| czw, 15 sty 2026, 10:24 CET, NY 4:24, Londyn 9:24, Tokio 18:24, WIG20 +0.42% | Dane historyczne: Thermo Fisher Scientific Inc. (TN8.DE) | | 14 sty, 17:30 531.100 +5.900 (+1.12%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne TN8.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2049 | 14 sty 2026 | 517.8 | 531.5 | 517.2 | 531.1 | +1.12% | +5.900 | 113 | | 2048 | 13 sty 2026 | 526.1 | 527.5 | 525.2 | 525.2 | +0.15% | +0.800 | 68 | | 2047 | 12 sty 2026 | 527.4 | 531.9 | 524.4 | 524.4 | +0.59% | +3.100 | 175 | | 2046 | 9 sty 2026 | 517 | 527.5 | 517 | 521.3 | -1.60% | -8.500 | 192 | | 2045 | 8 sty 2026 | 524.3 | 532.4 | 519.8 | 529.8 | -0.09% | -0.500 | 267 | | 2044 | 7 sty 2026 | 530.9 | 534 | 529.4 | 530.3 | -0.11% | -0.600 | 293 | | 2043 | 6 sty 2026 | 517.9 | 534 | 517.9 | 530.9 | +3.41% | +17.500 | 119 | | 2042 | 5 sty 2026 | 503.8 | 514.4 | 503.8 | 513.4 | +2.05% | +10.300 | 66 | | 2041 | 2 sty 2026 | 497.649 | 504.9 | 493.049 | 503.1 | +1.85% | +9.150 | 177 | | 2040 | 30 gru 2025 | 492.8 | 500.9 | 492.8 | 493.95 | -0.02% | -0.099 | 150 | | 2039 | 29 gru 2025 | 489.1 | 494.049 | 489.1 | 494.049 | +0.71% | +3.500 | 238 | | 2038 | 23 gru 2025 | 492.35 | 492.35 | 487.6 | 490.549 | +0.51% | +2.500 | 104 | | 2037 | 22 gru 2025 | 486.25 | 488.35 | 486.2 | 488.049 | +0.55% | +2.649 | 150 | | 2036 | 19 gru 2025 | 480 | 485.4 | 477.95 | 485.4 | +1.20% | +5.751 | 45 | | 2035 | 18 gru 2025 | 475.6 | 484.45 | 472.9 | 479.649 | -1.10% | -5.351 | 533 | | 2034 | 17 gru 2025 | 486.35 | 488.3 | 483.8 | 485 | 0.00% | 0.000 | 190 | | 2033 | 16 gru 2025 | 482.149 | 485 | 482.149 | 485 | +0.30% | +1.451 | 119 | | 2032 | 15 gru 2025 | 487.35 | 490.35 | 479.45 | 483.549 | -1.11% | -5.451 | 395 | | 2031 | 12 gru 2025 | 492.95 | 495.75 | 485.95 | 489 | -0.35% | -1.700 | 183 | | 2030 | 11 gru 2025 | 492.549 | 494.95 | 489.049 | 490.7 | +0.55% | +2.700 | 40 | | 2029 | 10 gru 2025 | 480.35 | 488.1 | 480.35 | 488 | +0.06% | +0.300 | 42 | | 2028 | 9 gru 2025 | 489.35 | 494.1 | 483.85 | 487.7 | -0.92% | -4.550 | 129 | | 2027 | 8 gru 2025 | 498.149 | 498.149 | 488.8 | 492.25 | -0.25% | -1.250 | 129 | | 2026 | 5 gru 2025 | 492.8 | 496.3 | 492.8 | 493.5 | +0.84% | +4.100 | 77 | | 2025 | 4 gru 2025 | 498.25 | 498.25 | 487.3 | 489.4 | -2.74% | -13.800 | 55 | | 2024 | 3 gru 2025 | 498.3 | 503.2 | 496.25 | 503.2 | +0.26% | +1.300 | 20 | | 2023 | 2 gru 2025 | 502 | 502.6 | 498.85 | 501.9 | -1.14% | -5.800 | 123 | | 2022 | 1 gru 2025 | 510.2 | 512 | 505.8 | 507.7 | -0.18% | -0.900 | 498 | | 2021 | 28 lis 2025 | 512.9 | 512.9 | 507.6 | 508.6 | -0.47% | -2.400 | 184 | | 2020 | 27 lis 2025 | 512.9 | 514.1 | 510.8 | 511 | -0.16% | -0.800 | 20 | | 2019 | 26 lis 2025 | 516.2 | 516.2 | 508.9 | 511.8 | -1.27% | -6.600 | 62 | | 2018 | 25 lis 2025 | 505.5 | 518.4 | 503.3 | 518.4 | +2.35% | +11.900 | 99 | | 2017 | 24 lis 2025 | 511.6 | 511.6 | 504.2 | 506.5 | +0.72% | +3.600 | 367 | | 2016 | 21 lis 2025 | 497.45 | 502.9 | 495.8 | 502.9 | +1.04% | +5.200 | 104 | | 2015 | 20 lis 2025 | 499.9 | 501.6 | 495.95 | 497.7 | +0.91% | +4.500 | 185 | | 2014 | 19 lis 2025 | 496.1 | 497.549 | 492.95 | 493.2 | +0.78% | +3.800 | 93 | | 2013 | 18 lis 2025 | 485.95 | 489.4 | 485.549 | 489.4 | -1.71% | -8.500 | 237 | | 2012 | 17 lis 2025 | 500.5 | 500.6 | 495.149 | 497.9 | -0.39% | -1.950 | 49 | | 2011 | 14 lis 2025 | 503.7 | 503.7 | 495.2 | 499.85 | -2.32% | -11.850 | 144 | | 2010 | 13 lis 2025 | 507 | 511.7 | 503.4 | 511.7 | +1.19% | +6.000 | 87 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TN8.DE
W polu podawania nazwy tikera wpisz "d:tn8.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|