| pon, 11 maj 2026, 1:08 CEST, NY 19:08, Londyn 0:08, Tokio 8:08, ^SPX +0.84% | Historical data: 11 bit studios SA (11B) | | 8 May, 17:03 153.7 -4.3 (-2.72%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | News | | | | Calendar | | | | Profile | | | | Shareholders | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | No. | Date | Open | High | Low | Close | Change | Volume | | 70 | 8 Feb 2011 | 11.19 | 11.19 | 10.28 | 10.74 | -4.36% | -0.5 | 6,153 | | 69 | 7 Feb 2011 | 11.27 | 11.27 | 10.62 | 11.23 | -1.06% | -0.1 | 3,387 | | 68 | 4 Feb 2011 | 11.11 | 11.35 | 10.89 | 11.35 | -0.44% | -0.1 | 4,233 | | 67 | 3 Feb 2011 | 11 | 11.52 | 10.8 | 11.4 | +3.64% | +0.4 | 3,150 | | 66 | 2 Feb 2011 | 10.23 | 11 | 10.01 | 11 | +6.28% | +0.7 | 8,400 | | 65 | 1 Feb 2011 | 10.21 | 10.8 | 10.2 | 10.35 | -0.96% | -0.1 | 4,328 | | 64 | 31 Jan 2011 | 10.7 | 10.71 | 10.02 | 10.45 | -2.25% | -0.2 | 4,960 | | 63 | 28 Jan 2011 | 10.79 | 10.8 | 10 | 10.69 | -1.93% | -0.2 | 5,274 | | 62 | 27 Jan 2011 | 11.2 | 11.8 | 10.51 | 10.9 | 0.00% | 0.0 | 25,037 | | 61 | 26 Jan 2011 | 9.6 | 11.14 | 9.4 | 10.9 | +11.57% | +1.1 | 24,704 | | 60 | 25 Jan 2011 | 9.5 | 10 | 9.06 | 9.77 | +4.16% | +0.4 | 9,532 | | 59 | 24 Jan 2011 | 8.75 | 9.5 | 8.75 | 9.38 | +7.82% | +0.7 | 11,887 | | 58 | 21 Jan 2011 | 9.1 | 9.35 | 8.7 | 8.7 | -4.92% | -0.5 | 6,655 | | 57 | 20 Jan 2011 | 8.4 | 9.3 | 8.1 | 9.15 | +8.93% | +0.8 | 7,136 | | 56 | 19 Jan 2011 | 8.72 | 8.8 | 8 | 8.4 | -3.67% | -0.3 | 5,476 | | 55 | 18 Jan 2011 | 9.05 | 9.05 | 8.31 | 8.72 | -3.65% | -0.3 | 4,897 | | 54 | 17 Jan 2011 | 7.99 | 9.5 | 7.95 | 9.05 | +13.84% | +1.1 | 20,156 | | 53 | 14 Jan 2011 | 8 | 8 | 7.65 | 7.95 | -1.85% | -0.1 | 2,955 | | 52 | 13 Jan 2011 | 7.9 | 8.25 | 7.9 | 8.1 | +1.12% | +0.1 | 802 | | 51 | 12 Jan 2011 | 8.01 | 8.05 | 8 | 8.01 | +1.39% | +0.1 | 1,435 | | 50 | 11 Jan 2011 | 8.02 | 8.02 | 7.7 | 7.9 | -1.50% | -0.1 | 1,573 | | 49 | 10 Jan 2011 | 8.45 | 8.45 | 7.86 | 8.02 | -5.09% | -0.4 | 2,013 | | 48 | 7 Jan 2011 | 8.21 | 8.5 | 8.21 | 8.45 | +1.81% | +0.1 | 2,490 | | 47 | 5 Jan 2011 | 8.7 | 8.7 | 8.1 | 8.3 | -7.57% | -0.7 | 1,580 | | 46 | 4 Jan 2011 | 8 | 9.5 | 7.56 | 8.98 | +9.65% | +0.8 | 6,649 | | 45 | 3 Jan 2011 | 7.33 | 8.19 | 7.32 | 8.19 | +8.05% | +0.6 | 3,395 | | 44 | 31 Dec 2010 | 7.51 | 7.78 | 7.51 | 7.58 | +0.93% | +0.1 | 1,007 | | 43 | 30 Dec 2010 | 7.35 | 7.9 | 7.3 | 7.51 | +2.18% | +0.2 | 4,373 | | 42 | 29 Dec 2010 | 7.29 | 7.35 | 7.2 | 7.35 | 0.00% | 0.0 | 3,627 | | 41 | 28 Dec 2010 | 7.77 | 7.96 | 7.15 | 7.35 | -5.53% | -0.4 | 12,903 | | 40 | 27 Dec 2010 | 8.12 | 8.12 | 7.6 | 7.78 | -5.01% | -0.4 | 3,967 | | 39 | 23 Dec 2010 | 8.34 | 8.45 | 8.11 | 8.19 | -1.33% | -0.1 | 6,773 | | 38 | 22 Dec 2010 | 8.84 | 8.84 | 8.13 | 8.3 | -6.11% | -0.5 | 3,732 | | 37 | 21 Dec 2010 | 8.17 | 9.2 | 8.14 | 8.84 | +4.12% | +0.3 | 7,046 | | 36 | 20 Dec 2010 | 8.81 | 8.81 | 8.11 | 8.49 | -3.63% | -0.3 | 18,420 | | 35 | 17 Dec 2010 | 9.02 | 9.69 | 8.76 | 8.81 | -2.11% | -0.2 | 14,978 | | 34 | 16 Dec 2010 | 10.05 | 10.05 | 8.95 | 9 | -9.55% | -0.9 | 17,191 | | 33 | 15 Dec 2010 | 9.2 | 10.81 | 8.75 | 9.95 | +13.07% | +1.1 | 23,949 | | 32 | 14 Dec 2010 | 9.05 | 9.29 | 8.7 | 8.8 | -2.22% | -0.2 | 5,935 | | 31 | 13 Dec 2010 | 9.35 | 9.4 | 9 | 9 | -3.74% | -0.3 | 4,046 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data 11B
On the ticker field set "d:11b", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2026 Stooq |
| |
|