| czw, 1 maj 2025, 1:56 CEST, NY 19:56, Londyn 0:56, Tokio 8:56, ^SPX +0.15% | Dane historyczne: XPlus SA (XPL) | | 30 kwi, 16:46 3.56 +0.35 (+10.90%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | 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 | | 4007 | 30 kwi 2025 | 3.24 | 3.56 | 3.21 | 3.56 | +10.90% | +0.35 | 28,172 | | 4006 | 29 kwi 2025 | 3.23 | 3.23 | 3.2 | 3.21 | -0.62% | -0.02 | 5,009 | | 4005 | 28 kwi 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 0.00% | 0.00 | 16 | | 4004 | 25 kwi 2025 | 3.27 | 3.27 | 3.11 | 3.23 | -1.22% | -0.04 | 2,246 | | 4003 | 24 kwi 2025 | 3.23 | 3.27 | 3.12 | 3.27 | +0.62% | +0.02 | 1,218 | | 4002 | 23 kwi 2025 | 3.28 | 3.28 | 3.1 | 3.25 | -0.91% | -0.03 | 6,036 | | 4001 | 22 kwi 2025 | 3.18 | 3.33 | 3.18 | 3.28 | 0.00% | 0.00 | 6,365 | | 4000 | 17 kwi 2025 | 3.3 | 3.3 | 3.2 | 3.28 | -0.61% | -0.02 | 32,979 | | 3999 | 16 kwi 2025 | 3.3 | 3.3 | 3.2 | 3.3 | -0.60% | -0.02 | 2,672 | | 3998 | 15 kwi 2025 | 3.2 | 3.34 | 3.13 | 3.32 | +3.75% | +0.12 | 10,985 | | 3997 | 14 kwi 2025 | 3.1 | 3.2 | 3.1 | 3.2 | +3.23% | +0.10 | 7,255 | | 3996 | 11 kwi 2025 | 3.05 | 3.11 | 2.95 | 3.1 | 0.00% | 0.00 | 19,030 | | 3995 | 10 kwi 2025 | 3.1 | 3.1 | 3.07 | 3.1 | +0.98% | +0.03 | 5,887 | | 3994 | 9 kwi 2025 | 3.01 | 3.12 | 2.95 | 3.07 | +4.42% | +0.13 | 10,992 | | 3993 | 8 kwi 2025 | 2.84 | 3.08 | 2.8 | 2.94 | +5.00% | +0.14 | 14,768 | | 3992 | 7 kwi 2025 | 2.77 | 2.82 | 2.67 | 2.8 | -5.08% | -0.15 | 7,521 | | 3991 | 4 kwi 2025 | 2.92 | 2.95 | 2.81 | 2.95 | +0.34% | +0.01 | 4,729 | | 3990 | 3 kwi 2025 | 3.05 | 3.05 | 2.75 | 2.94 | -4.85% | -0.15 | 8,186 | | 3989 | 2 kwi 2025 | 3.18 | 3.18 | 3 | 3.09 | -3.13% | -0.10 | 41,671 | | 3988 | 1 kwi 2025 | 2.78 | 3.19 | 2.65 | 3.19 | +16.42% | +0.45 | 20,681 | | 3987 | 31 mar 2025 | 2.95 | 3 | 2.74 | 2.74 | -8.67% | -0.26 | 24,142 | | 3986 | 28 mar 2025 | 3.05 | 3.11 | 2.93 | 3 | -0.99% | -0.03 | 4,517 | | 3985 | 27 mar 2025 | 3.15 | 3.27 | 3.01 | 3.03 | -1.62% | -0.05 | 17,055 | | 3984 | 26 mar 2025 | 3.14 | 3.3 | 2.89 | 3.08 | -2.22% | -0.07 | 23,014 | | 3983 | 25 mar 2025 | 3.68 | 3.75 | 2.99 | 3.15 | -14.40% | -0.53 | 38,134 | | 3982 | 24 mar 2025 | 3.65 | 3.76 | 3.65 | 3.68 | +0.82% | +0.03 | 33,934 | | 3981 | 21 mar 2025 | 3.7 | 3.83 | 3.64 | 3.65 | -1.35% | -0.05 | 128,828 | | 3980 | 20 mar 2025 | 3.88 | 4.15 | 3.67 | 3.7 | +0.82% | +0.03 | 297,243 | | 3979 | 19 mar 2025 | 2.93 | 3.67 | 2.93 | 3.67 | +26.55% | +0.77 | 329,139 | | 3978 | 18 mar 2025 | 2.27 | 2.9 | 2.27 | 2.9 | +28.32% | +0.64 | 131,022 | | 3977 | 17 mar 2025 | 2.33 | 2.34 | 2.26 | 2.26 | -2.59% | -0.06 | 16,088 | | 3976 | 14 mar 2025 | 2.26 | 2.32 | 2.24 | 2.32 | +2.65% | +0.06 | 11,560 | | 3975 | 13 mar 2025 | 2.25 | 2.26 | 2.22 | 2.26 | +0.44% | +0.01 | 9,108 | | 3974 | 12 mar 2025 | 2.22 | 2.25 | 2.22 | 2.25 | +1.35% | +0.03 | 8,120 | | 3973 | 11 mar 2025 | 2.2 | 2.25 | 2.2 | 2.22 | +0.91% | +0.02 | 22,655 | | 3972 | 10 mar 2025 | 2.2 | 2.23 | 2.19 | 2.2 | +2.80% | +0.06 | 2,538 | | 3971 | 7 mar 2025 | 2.13 | 2.23 | 2.12 | 2.14 | +1.42% | +0.03 | 2,516 | | 3970 | 6 mar 2025 | 2.26 | 2.26 | 2.1 | 2.11 | -6.64% | -0.15 | 2,329 | | 3969 | 5 mar 2025 | 2.22 | 2.29 | 2.16 | 2.26 | +0.44% | +0.01 | 8,305 | | 3968 | 4 mar 2025 | 2.26 | 2.29 | 2.1 | 2.25 | -0.44% | -0.01 | 12,097 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych XPL
W polu podawania nazwy tikera wpisz "d:xpl", 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 |
| |
|