| czw, 16 sty 2025, 22:59 CET, NY 16:59, Londyn 21:59, Tokio 6:59, ^SPX -0.21% | Dane historyczne: X-Trade Brokers SA (XTB) | | 16 sty, 17:04 73.50 +1.50 (+2.08%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 2158 | 16 sty 2025 | 71.98 | 73.5 | 71.84 | 73.5 | +2.08% | +1.50 | 183,431 | | 2157 | 15 sty 2025 | 71.4 | 72 | 70.74 | 72 | +1.15% | +0.82 | 266,736 | | 2156 | 14 sty 2025 | 71.86 | 72.6 | 70.6 | 71.18 | -0.92% | -0.66 | 282,113 | | 2155 | 13 sty 2025 | 75.5 | 75.6 | 70.44 | 71.84 | -4.97% | -3.76 | 515,838 | | 2154 | 10 sty 2025 | 75.7 | 76.18 | 74.8 | 75.6 | -0.13% | -0.10 | 248,204 | | 2153 | 9 sty 2025 | 75.46 | 76.2 | 74.22 | 75.7 | +0.34% | +0.26 | 234,463 | | 2152 | 8 sty 2025 | 76.3 | 76.94 | 74.76 | 75.44 | -0.95% | -0.72 | 268,136 | | 2151 | 7 sty 2025 | 73.4 | 76.84 | 73.36 | 76.16 | +5.05% | +3.66 | 493,130 | | 2150 | 3 sty 2025 | 72.98 | 74.28 | 72.4 | 72.5 | -0.47% | -0.34 | 271,166 | | 2149 | 2 sty 2025 | 71 | 73.18 | 70.3 | 72.84 | +3.47% | +2.44 | 365,973 | | 2148 | 30 gru 2024 | 70.58 | 70.74 | 69.9 | 70.4 | -0.23% | -0.16 | 152,385 | | 2147 | 27 gru 2024 | 69.62 | 71.02 | 69.2 | 70.56 | +1.47% | +1.02 | 178,956 | | 2146 | 23 gru 2024 | 67.4 | 70.16 | 67.4 | 69.54 | +3.08% | +2.08 | 298,447 | | 2145 | 20 gru 2024 | 67.66 | 68.16 | 66.14 | 67.46 | -0.30% | -0.20 | 1,414,961 | | 2144 | 19 gru 2024 | 67.88 | 67.94 | 66.4 | 67.66 | -0.44% | -0.30 | 421,107 | | 2143 | 18 gru 2024 | 67.94 | 68.74 | 67.16 | 67.96 | +0.21% | +0.14 | 254,081 | | 2142 | 17 gru 2024 | 70.3 | 70.58 | 67.04 | 67.82 | -3.53% | -2.48 | 366,445 | | 2141 | 16 gru 2024 | 70.52 | 71.24 | 69.56 | 70.3 | -0.57% | -0.40 | 286,015 | | 2140 | 13 gru 2024 | 71.12 | 71.66 | 70.36 | 70.7 | -0.70% | -0.50 | 169,825 | | 2139 | 12 gru 2024 | 71.96 | 72.2 | 70.7 | 71.2 | -0.45% | -0.32 | 142,246 | | 2138 | 11 gru 2024 | 71.68 | 72.06 | 70.9 | 71.52 | -0.17% | -0.12 | 94,586 | | 2137 | 10 gru 2024 | 72.6 | 72.86 | 70.52 | 71.64 | -1.19% | -0.86 | 225,102 | | 2136 | 9 gru 2024 | 73.14 | 73.8 | 72.42 | 72.5 | -0.66% | -0.48 | 198,342 | | 2135 | 6 gru 2024 | 73.4 | 73.4 | 72.24 | 72.98 | -0.38% | -0.28 | 225,112 | | 2134 | 5 gru 2024 | 72.42 | 73.4 | 72.32 | 73.26 | +1.19% | +0.86 | 253,982 | | 2133 | 4 gru 2024 | 70.76 | 72.5 | 70.1 | 72.4 | +2.90% | +2.04 | 615,892 | | 2132 | 3 gru 2024 | 70.84 | 71.12 | 69.92 | 70.36 | +0.03% | +0.02 | 297,326 | | 2131 | 2 gru 2024 | 71 | 71.34 | 70.3 | 70.34 | -0.68% | -0.48 | 153,878 | | 2130 | 29 lis 2024 | 70.18 | 71.04 | 69.9 | 70.82 | +1.37% | +0.96 | 160,103 | | 2129 | 28 lis 2024 | 70.4 | 71.02 | 69.38 | 69.86 | -0.57% | -0.40 | 119,566 | | 2128 | 27 lis 2024 | 70.32 | 71.52 | 70 | 70.26 | -0.76% | -0.54 | 188,820 | | 2127 | 26 lis 2024 | 70.54 | 71.1 | 70 | 70.8 | 0.00% | 0.00 | 166,453 | | 2126 | 25 lis 2024 | 70.18 | 71.28 | 69.92 | 70.8 | +1.20% | +0.84 | 714,659 | | 2125 | 22 lis 2024 | 70 | 70.34 | 69.02 | 69.96 | +0.03% | +0.02 | 183,329 | | 2124 | 21 lis 2024 | 69.8 | 70.14 | 68.72 | 69.94 | -0.09% | -0.06 | 209,585 | | 2123 | 20 lis 2024 | 69.36 | 70.48 | 68.84 | 70 | +2.07% | +1.42 | 263,308 | | 2122 | 19 lis 2024 | 70.32 | 71.48 | 67.1 | 68.58 | -2.47% | -1.74 | 436,118 | | 2121 | 18 lis 2024 | 70.4 | 71.8 | 69.62 | 70.32 | -0.11% | -0.08 | 313,690 | | 2120 | 15 lis 2024 | 70.5 | 71 | 70.02 | 70.4 | +0.28% | +0.20 | 173,260 | | 2119 | 14 lis 2024 | 69.38 | 71.6 | 69.2 | 70.2 | +1.68% | +1.16 | 440,857 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych XTB
W polu podawania nazwy tikera wpisz "d:xtb", 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 |
| |
|