| sob, 15 lut 2025, 2:34 CET, NY 20:34, Londyn 1:34, Tokio 10:34, ^SPX -0.01% Dane historyczne: Varsav Game Studios SA (VAR) | | 14 lut, 17:00 0.467 +0.021 (+4.71%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2728 | 14 lut 2025 | 0.44 | 0.468 | 0.432 | 0.467 | +4.71% | +0.021 | 17,501 | 2727 | 13 lut 2025 | 0.426 | 0.448 | 0.416 | 0.446 | +4.69% | +0.020 | 20,772 | 2726 | 12 lut 2025 | 0.455 | 0.455 | 0.426 | 0.426 | -1.39% | -0.006 | 3,440 | 2725 | 11 lut 2025 | 0.44 | 0.457 | 0.43 | 0.432 | -1.82% | -0.008 | 19,464 | 2724 | 10 lut 2025 | 0.435 | 0.466 | 0.434 | 0.44 | -2.22% | -0.010 | 29,988 | 2723 | 7 lut 2025 | 0.449 | 0.45 | 0.432 | 0.45 | +2.04% | +0.009 | 3,285 | 2722 | 6 lut 2025 | 0.441 | 0.441 | 0.441 | 0.441 | -3.71% | -0.017 | 6,792 | 2721 | 4 lut 2025 | 0.444 | 0.458 | 0.444 | 0.458 | -1.93% | -0.009 | 5,689 | 2720 | 3 lut 2025 | 0.442 | 0.467 | 0.441 | 0.467 | -0.43% | -0.002 | 490 | 2719 | 30 sty 2025 | 0.469 | 0.469 | 0.442 | 0.469 | +1.08% | +0.005 | 4,504 | 2718 | 29 sty 2025 | 0.45 | 0.469 | 0.44 | 0.464 | -1.07% | -0.005 | 13,502 | 2717 | 28 sty 2025 | 0.468 | 0.469 | 0.468 | 0.469 | +3.99% | +0.018 | 2,000 | 2716 | 24 sty 2025 | 0.433 | 0.451 | 0.43 | 0.451 | +0.22% | +0.001 | 701 | 2715 | 23 sty 2025 | 0.437 | 0.457 | 0.437 | 0.45 | -2.60% | -0.012 | 2,507 | 2714 | 22 sty 2025 | 0.443 | 0.465 | 0.432 | 0.462 | -0.86% | -0.004 | 10,442 | 2713 | 21 sty 2025 | 0.447 | 0.469 | 0.443 | 0.466 | -1.48% | -0.007 | 5,734 | 2712 | 20 sty 2025 | 0.45 | 0.479 | 0.447 | 0.473 | +7.26% | +0.032 | 31,720 | 2711 | 17 sty 2025 | 0.47 | 0.476 | 0.441 | 0.441 | -7.55% | -0.036 | 5,500 | 2710 | 16 sty 2025 | 0.476 | 0.477 | 0.433 | 0.477 | +0.42% | +0.002 | 7,736 | 2709 | 15 sty 2025 | 0.421 | 0.475 | 0.42 | 0.475 | +7.47% | +0.033 | 76,029 | 2708 | 14 sty 2025 | 0.421 | 0.442 | 0.421 | 0.442 | 0.00% | 0.000 | 1,701 | 2707 | 13 sty 2025 | 0.424 | 0.442 | 0.424 | 0.442 | -0.45% | -0.002 | 3,058 | 2706 | 10 sty 2025 | 0.448 | 0.448 | 0.412 | 0.444 | -0.89% | -0.004 | 11,327 | 2705 | 9 sty 2025 | 0.424 | 0.448 | 0.424 | 0.448 | -0.22% | -0.001 | 7,584 | 2704 | 8 sty 2025 | 0.428 | 0.449 | 0.428 | 0.449 | -0.22% | -0.001 | 526 | 2703 | 7 sty 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00% | 0.000 | 80,525 | 2702 | 3 sty 2025 | 0.44 | 0.46 | 0.44 | 0.45 | +0.67% | +0.003 | 9,050 | 2701 | 2 sty 2025 | 0.417 | 0.447 | 0.417 | 0.447 | +6.94% | +0.029 | 403 | 2700 | 30 gru 2024 | 0.445 | 0.445 | 0.418 | 0.418 | -6.90% | -0.031 | 2 | 2699 | 27 gru 2024 | 0.446 | 0.449 | 0.42 | 0.449 | +4.42% | +0.019 | 7,241 | 2698 | 23 gru 2024 | 0.438 | 0.438 | 0.42 | 0.43 | -1.83% | -0.008 | 6,604 | 2697 | 20 gru 2024 | 0.445 | 0.47 | 0.438 | 0.438 | -1.57% | -0.007 | 34,975 | 2696 | 19 gru 2024 | 0.446 | 0.446 | 0.445 | 0.445 | -6.90% | -0.033 | 7,767 | 2695 | 18 gru 2024 | 0.453 | 0.478 | 0.446 | 0.478 | -0.42% | -0.002 | 9,566 | 2694 | 17 gru 2024 | 0.445 | 0.48 | 0.444 | 0.48 | +1.48% | +0.007 | 562,731 | 2693 | 16 gru 2024 | 0.462 | 0.493 | 0.444 | 0.473 | -3.47% | -0.017 | 20,017 | 2692 | 13 gru 2024 | 0.498 | 0.5 | 0.455 | 0.49 | -1.61% | -0.008 | 12,096 | 2691 | 12 gru 2024 | 0.495 | 0.498 | 0.453 | 0.498 | 0.00% | 0.000 | 2,610 | 2690 | 11 gru 2024 | 0.502 | 0.502 | 0.49 | 0.498 | -0.40% | -0.002 | 9,702 | 2689 | 10 gru 2024 | 0.48 | 0.5 | 0.48 | 0.5 | +7.30% | +0.034 | 49,092 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VAR W polu podawania nazwy tikera wpisz "d:var", 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. © 2000-2025 Stooq |
| |
|