KS81.DEF - KS81

śro, 12 lis 2025, 5:31 CET, NY 23:31, Londyn 4:31, Tokio 13:31, ^SPX +0.21%

Symbol np: ^SPX

Historical data: KS81 (KS81.DEF)

10 Nov, 17:40 0.845 -0.005 (-0.59%)

More On KS81.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of KS81.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
69	10 Nov 2025	0.845	0.845	0.845	0.845	-0.59%	-0.005	0
68	7 Nov 2025	0.85	0.85	0.85	0.85	0.00%	0.000	0
67	6 Nov 2025	0.85	0.85	0.85	0.85	-1.73%	-0.015	0
66	5 Nov 2025	0.7	0.865	0.7	0.865	+6.13%	+0.050	5,000
65	4 Nov 2025	0.775	0.825	0.775	0.815	+1.87%	+0.015	0
64	3 Nov 2025	0.82	0.83	0.8	0.8	+3.23%	+0.025	0
63	31 Oct 2025	0.765	0.775	0.76	0.775	+4.73%	+0.035	0
62	30 Oct 2025	0.785	0.785	0.74	0.74	-5.13%	-0.040	0
61	29 Oct 2025	0.845	0.87	0.78	0.78	-1.89%	-0.015	0
60	28 Oct 2025	0.855	0.855	0.795	0.795	+3.25%	+0.025	0
59	27 Oct 2025	0.77	0.77	0.77	0.77	+7.69%	+0.055	0
58	24 Oct 2025	0.715	0.72	0.715	0.715	+10.00%	+0.065	0
57	23 Oct 2025	0.645	0.65	0.645	0.65	-11.56%	-0.085	0
56	22 Oct 2025	0.735	0.735	0.735	0.735	-4.55%	-0.035	0
55	21 Oct 2025	0.765	0.77	0.765	0.77	-9.41%	-0.080	0
54	20 Oct 2025	0.815	0.85	0.815	0.85	-27.97%	-0.330	183
53	17 Oct 2025	1.18	1.18	1.18	1.18	0.00%	0.000	0
52	16 Oct 2025	1.18	1.18	1.18	1.18	0.00%	0.000	0
51	15 Oct 2025	0.775	1.18	0.775	1.18	+65.03%	+0.465	111
50	14 Oct 2025	0.66	0.715	0.66	0.715	+9.16%	+0.060	20,724
49	13 Oct 2025	0.66	0.66	0.655	0.655	+14.91%	+0.085	0
48	10 Oct 2025	0.57	0.57	0.57	0.57	-7.32%	-0.045	0
47	9 Oct 2025	0.615	0.615	0.61	0.615	+28.66%	+0.137	0
46	8 Oct 2025	0.478	0.478	0.474	0.478	+0.84%	+0.004	0
45	7 Oct 2025	0.474	0.474	0.474	0.474	-6.14%	-0.031	0
44	6 Oct 2025	0.505	0.505	0.505	0.505	-10.62%	-0.060	0
43	3 Oct 2025	0.565	0.565	0.565	0.565	+13.00%	+0.065	0
42	2 Oct 2025	0.454	0.5	0.454	0.5	+0.40%	+0.002	10,000
41	1 Oct 2025	0.448	0.498	0.448	0.498	+26.40%	+0.104	2,167
40	30 Sep 2025	0.394	0.394	0.394	0.394	-5.74%	-0.024	0
39	29 Sep 2025	0.416	0.418	0.416	0.418	-10.68%	-0.050	0
38	26 Sep 2025	0.468	0.468	0.468	0.468	+18.18%	+0.072	0
37	25 Sep 2025	0.394	0.396	0.394	0.396	-6.60%	-0.028	0
36	24 Sep 2025	0.424	0.424	0.424	0.424	+20.45%	+0.072	0
35	23 Sep 2025	0.352	0.352	0.352	0.352	-7.85%	-0.030	0
34	22 Sep 2025	0.392	0.486	0.382	0.382	+50.39%	+0.128	500
33	19 Sep 2025	0.254	0.254	0.254	0.254	-15.33%	-0.046	0
32	18 Sep 2025	0.3	0.3	0.3	0.3	-14.77%	-0.052	0
31	17 Sep 2025	0.352	0.352	0.352	0.352	-5.12%	-0.019	0
30	16 Sep 2025	0.3715	0.3715	0.371	0.371	-6.08%	-0.024	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data KS81.DEF

On the ticker field set "d:ks81.def", and Stooq instantly take you to the site with historical data.

English
polski

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.