| nie, 18 sty 2026, 5:43 CET, NY 23:43, Londyn 4:43, Tokio 13:43, ^SPX -0.06% | Dane historyczne: Zcash Cryptocurrency USD (ZEC.V) | | 18 sty, 5:43 394.93200 -4.79800 (-1.20%) |
| | | 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 ZEC.V |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3369 | 17 sty 2026 | 413.0147 | 414.3142 | 397.281 | 399.73 | -3.23% | -13.34600 | 92,863 | | 3368 | 16 sty 2026 | 412.1576 | 417.6029 | 400.2099 | 413.076 | +0.56% | +2.29930 | 134,954 | | 3367 | 15 sty 2026 | 445.7 | 449.0349 | 408.2775 | 410.7767 | -7.51% | -33.34770 | 308,449 | | 3366 | 14 sty 2026 | 406.2387 | 448.2948 | 404.2596 | 444.1244 | +9.40% | +38.15440 | 417,097 | | 3365 | 13 sty 2026 | 404.8553 | 413.1919 | 384.3638 | 405.97 | +0.60% | +2.40270 | 332,885 | | 3364 | 12 sty 2026 | 378.5431 | 417.5565 | 376.4677 | 403.5673 | +6.63% | +25.08410 | 357,716 | | 3363 | 11 sty 2026 | 368.7908 | 398.681 | 368.7669 | 378.4832 | +2.77% | +10.21180 | 235,532 | | 3362 | 10 sty 2026 | 418.6348 | 419.654 | 362.9903 | 368.2714 | -12.03% | -50.38150 | 396,555 | | 3361 | 9 sty 2026 | 421.7546 | 448.0963 | 413.1692 | 418.6529 | -0.84% | -3.56130 | 353,631 | | 3360 | 8 sty 2026 | 474.675 | 482.1106 | 381.1984 | 422.2142 | -11.16% | -53.02050 | 999,038 | | 3359 | 7 sty 2026 | 500.4797 | 507.0771 | 473.9155 | 475.2347 | -5.10% | -25.55500 | 160,171 | | 3358 | 6 sty 2026 | 498.32 | 528.3443 | 495.4018 | 500.7897 | +0.45% | +2.25990 | 314,214 | | 3357 | 5 sty 2026 | 499.5901 | 509.0282 | 485.7014 | 498.5298 | -0.25% | -1.26020 | 143,378 | | 3356 | 4 sty 2026 | 510.2669 | 517.6247 | 494.6416 | 499.79 | -2.03% | -10.34690 | 135,771 | | 3355 | 3 sty 2026 | 488.3235 | 520.1859 | 487.2738 | 510.1369 | +4.54% | +22.15330 | 203,043 | | 3354 | 2 sty 2026 | 524.7621 | 533.1164 | 481.6055 | 487.9836 | -6.93% | -36.33160 | 211,796 | | 3353 | 1 sty 2026 | 511.6353 | 535.8025 | 506.4016 | 524.3152 | +2.48% | +12.69990 | 116,548 | | 3352 | 31 gru 2025 | 523.7631 | 531.7884 | 500.0296 | 511.6153 | -2.37% | -12.42760 | 443,369 | | 3351 | 30 gru 2025 | 542.3401 | 545.2934 | 522.484 | 524.0429 | -3.38% | -18.30720 | 173,998 | | 3350 | 29 gru 2025 | 531.421 | 558.3589 | 510.1005 | 542.3501 | +2.18% | +11.55880 | 339,282 | | 3349 | 28 gru 2025 | 512.275 | 543.1783 | 510.3747 | 530.7913 | +3.60% | +18.46630 | 295,794 | | 3348 | 27 gru 2025 | 445.7316 | 525.4971 | 444.7375 | 512.325 | +14.90% | +66.42340 | 568,875 | | 3347 | 26 gru 2025 | 437.7886 | 449.3002 | 435.5057 | 445.9016 | +1.84% | +8.04680 | 150,509 | | 3346 | 25 gru 2025 | 447.1758 | 455.1978 | 436.0355 | 437.8548 | -2.06% | -9.20630 | 195,379 | | 3345 | 24 gru 2025 | 417.343 | 451.5945 | 404.7175 | 447.0611 | +7.04% | +29.41820 | 257,642 | | 3344 | 23 gru 2025 | 434.1097 | 437.7286 | 410.2569 | 417.6429 | -3.82% | -16.60680 | 226,580 | | 3343 | 22 gru 2025 | 439.0161 | 456.7886 | 426.6846 | 434.2497 | -1.05% | -4.61640 | 227,880 | | 3342 | 21 gru 2025 | 444.4711 | 451.4297 | 428.6671 | 438.8661 | -1.30% | -5.76500 | 214,619 | | 3341 | 20 gru 2025 | 448.8504 | 455.8832 | 434.9859 | 444.6311 | -0.95% | -4.27930 | 232,663 | | 3340 | 19 gru 2025 | 394.2317 | 457.367 | 384.7445 | 448.9104 | +13.92% | +54.83870 | 412,647 | | 3339 | 18 gru 2025 | 375.3349 | 404.4291 | 372.1955 | 394.0717 | +5.00% | +18.75920 | 450,416 | | 3338 | 17 gru 2025 | 405.74 | 411.3789 | 371.6357 | 375.3125 | -7.55% | -30.66690 | 344,026 | | 3337 | 16 gru 2025 | 412.8013 | 416.6217 | 374.3974 | 405.9794 | -1.77% | -7.31190 | 460,726 | | 3336 | 15 gru 2025 | 401.3205 | 418.4755 | 386.7873 | 413.2913 | +3.02% | +12.12090 | 516,012 | | 3335 | 14 gru 2025 | 435.9872 | 445.079 | 395.9888 | 401.1704 | -8.05% | -35.13680 | 463,873 | | 3334 | 13 gru 2025 | 460.198 | 476.1552 | 423.0746 | 436.3072 | -5.16% | -23.76080 | 426,260 | | 3333 | 12 gru 2025 | 451.2702 | 468.4405 | 447.3442 | 460.068 | +1.95% | +8.79780 | 236,173 | | 3332 | 11 gru 2025 | 400.3801 | 469.984 | 390.8663 | 451.2702 | +12.81% | +51.24020 | 500,826 | | 3331 | 10 gru 2025 | 433.2266 | 448.1544 | 396.869 | 400.03 | -7.81% | -33.90340 | 272,021 | | 3330 | 9 gru 2025 | 413.8628 | 449.895 | 391.0482 | 433.9334 | +4.82% | +19.94060 | 455,420 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZEC.V
W polu podawania nazwy tikera wpisz "d:zec.v", 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 |
| |
|