Breaking News

Skarbiec Iii Filar (0P0000ADRX)

Warsaw

Add to/Remove from a Portfolio Add to Watchlist

Skarbiec III FILAR historical data, for real-time data please try another search

185.560 +0.240 +0.13%

04/12 - Closed. Currency in PLN

Morningstar Rating:
Total Assets: 219.61M

Type: Fund

Market: Poland

Issuer: Skarbiec TFI SA

Asset Class: Equity

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data
Holdings

0P0000ADRX Historical Data

Get free historical data for 0P0000ADRX fund. You'll find the end of day price of the Skarbiec Iii Filar fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Dec 04, 2023	185.560	185.560	185.560	185.560	0.13%
Dec 01, 2023	185.320	185.320	185.320	185.320	1.34%
Nov 30, 2023	182.870	182.870	182.870	182.870	-0.19%
Nov 29, 2023	183.220	183.220	183.220	183.220	-0.02%
Nov 28, 2023	183.260	183.260	183.260	183.260	0.88%
Nov 27, 2023	181.660	181.660	181.660	181.660	-0.24%
Nov 24, 2023	182.090	182.090	182.090	182.090	-0.07%
Nov 23, 2023	182.220	182.220	182.220	182.220	-0.74%
Nov 22, 2023	183.580	183.580	183.580	183.580	-0.21%
Nov 21, 2023	183.970	183.970	183.970	183.970	-0.12%
Nov 20, 2023	184.190	184.190	184.190	184.190	0.55%
Nov 17, 2023	183.190	183.190	183.190	183.190	0.26%
Nov 16, 2023	182.720	182.720	182.720	182.720	0.30%
Nov 15, 2023	182.180	182.180	182.180	182.180	-0.35%
Nov 14, 2023	182.820	182.820	182.820	182.820	2.05%
Nov 13, 2023	179.140	179.140	179.140	179.140	-0.42%
Nov 10, 2023	179.890	179.890	179.890	179.890	-0.45%
Nov 09, 2023	180.700	180.700	180.700	180.700	0.37%
Nov 08, 2023	180.040	180.040	180.040	180.040	-0.41%
Nov 07, 2023	180.790	180.790	180.790	180.790	-0.28%
Nov 06, 2023	181.300	181.300	181.300	181.300	0.13%
Nov 03, 2023	181.070	181.070	181.070	181.070	0.28%
Nov 02, 2023	180.560	180.560	180.560	180.560	0.54%
Oct 31, 2023	179.590	179.590	179.590	179.590	0.58%
Oct 30, 2023	178.550	178.550	178.550	178.550	0.82%
Oct 27, 2023	177.090	177.090	177.090	177.090	-0.19%
Oct 26, 2023	177.420	177.420	177.420	177.420	0.60%
Oct 25, 2023	176.370	176.370	176.370	176.370	0.59%
Oct 24, 2023	175.330	175.330	175.330	175.330	1.09%
Oct 23, 2023	173.440	173.440	173.440	173.440	-6.53%

Highest: 185.560

Lowest: 173.440

Difference: 12.120

Average: 181.004

Change %: 0.000

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

0P0000ADRX Comments

Write your thoughts about Skarbiec Iii Filar

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	8,133.30	-31.30	-0.38%
ASX 200 Futures	8,146.5	-11.5	-0.14%
ASX All Ordinaries	8,391.10	-31.70	-0.38%
US 500	5,716.9	+4.2	+0.07%
Dow Jones	41,794.60	-257.59	-0.61%
China A50 Futures	13,717.0	+251.0	+1.86%
Dollar Index	103.840	+0.050	+0.05%

Crude Oil WTI	71.63	+0.16	+0.22%
Natural Gas	2.785	-0.002	-0.07%
Gold	2,744.35	-1.85	-0.07%
Silver	32.608	-0.001	0.00%
Copper	4.4690	+0.0385	+0.87%
US Sugar #11	21.93	+0.03	+0.14%
US Coffee C	245.95	+0.20	+0.08%

Australia 10Y	4.610	+0.045	+0.99%
Australia 5Y	4.230	+0.063	+1.51%
New Zealand 10Y	4.605	+0.035	+0.77%
U.S. 10Y	4.302	-0.012	-0.28%
Japan 10Y	0.942	-0.003	-0.32%
China 10Y	2.136	+0.014	+0.66%
Singapore 10Y	2.871	+0.020	+0.70%

CSL	283.96	-2.38	-0.83%
Woolworths	29.635	-0.255	-0.85%
ANZ Holdings	31.050	-0.210	-0.67%
Commonwealth Bank Australia	143.150	-1.200	-0.83%
Telstra Group	3.860	-0.020	-0.52%
National Australia Bank	38.530	-0.180	-0.46%
BHP Group Ltd	42.850	+0.250	+0.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Skarbiec III FILA.	185.560	+0.240	+0.13%