| pią, 7 lut 2025, 18:08 CET, NY 12:08, Londyn 17:08, Tokio 2:08, ^SPX -0.83% Dane historyczne: InPost SA (0A6K.UK) | | 7 lut, 17:26 16.08 +0.10 (+0.63%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 0A6K.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1032 | 6 lut 2025 | 15.48 | 15.98 | 15.48 | 15.98 | +3.50% | +0.54 | 24,823 | 1031 | 5 lut 2025 | 15.75 | 15.75 | 15.44 | 15.44 | -2.65% | -0.42 | 42,731 | 1030 | 4 lut 2025 | 15.75 | 15.86 | 15.75 | 15.86 | -0.06% | -0.01 | 17,377 | 1029 | 3 lut 2025 | 15.15 | 15.87 | 15.15 | 15.87 | -0.38% | -0.06 | 44,917 | 1028 | 31 sty 2025 | 15.91 | 15.93 | 15.91 | 15.93 | -0.06% | -0.01 | 20,687 | 1027 | 30 sty 2025 | 15.89 | 15.94 | 15.89 | 15.94 | -0.19% | -0.03 | 46,520 | 1026 | 29 sty 2025 | 16.24 | 16.24 | 15.97 | 15.97 | -0.87% | -0.14 | 30,699 | 1025 | 28 sty 2025 | 15.76 | 16.11 | 15.76 | 16.11 | +2.29% | +0.36 | 61,124 | 1024 | 27 sty 2025 | 15.48 | 15.75 | 15.48 | 15.75 | +0.64% | +0.10 | 37,951 | 1023 | 24 sty 2025 | 15.67 | 15.67 | 15.65 | 15.65 | +0.19% | +0.03 | 76,085 | 1022 | 23 sty 2025 | 15.83 | 15.83 | 15.62 | 15.62 | -1.76% | -0.28 | 90,691 | 1021 | 22 sty 2025 | 16.1 | 16.1 | 15.9 | 15.9 | -1.43% | -0.23 | 91,909 | 1020 | 21 sty 2025 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% | -0.08 | 19,029 | 1019 | 20 sty 2025 | 16.26 | 16.26 | 16.21 | 16.21 | +0.25% | +0.04 | 14,514 | 1018 | 17 sty 2025 | 16.24 | 16.24 | 16.17 | 16.17 | +0.06% | +0.01 | 33,937 | 1017 | 16 sty 2025 | 15.99 | 16.16 | 15.99 | 16.16 | +2.15% | +0.34 | 9,846 | 1016 | 15 sty 2025 | 16.15 | 16.15 | 15.82 | 15.82 | -2.04% | -0.33 | 29,742 | 1015 | 14 sty 2025 | 16.15 | 16.15 | 16.15 | 16.15 | -0.37% | -0.06 | 29,081 | 1014 | 13 sty 2025 | 16.67 | 16.67 | 16.21 | 16.21 | -3.11% | -0.52 | 446,921 | 1013 | 10 sty 2025 | 16.61 | 16.73 | 16.61 | 16.73 | +0.72% | +0.12 | 32,053 | 1012 | 9 sty 2025 | 16.89 | 16.89 | 16.61 | 16.61 | -2.06% | -0.35 | 349,603 | 1011 | 8 sty 2025 | 17.26 | 17.26 | 16.96 | 16.96 | -0.76% | -0.13 | 65,985 | 1010 | 7 sty 2025 | 17.36 | 17.36 | 17.09 | 17.09 | -1.33% | -0.23 | 139,384 | 1009 | 6 sty 2025 | 16.8 | 17.32 | 16.8 | 17.32 | +4.21% | +0.70 | 19,369 | 1008 | 3 sty 2025 | 16.63 | 16.63 | 16.62 | 16.62 | -0.24% | -0.04 | 47,665 | 1007 | 2 sty 2025 | 16.58 | 16.66 | 16.58 | 16.66 | +1.46% | +0.24 | 28,329 | 1006 | 31 gru 2024 | 16.27 | 16.42 | 16.27 | 16.42 | +1.11% | +0.18 | 2,751 | 1005 | 30 gru 2024 | 16.38 | 16.38 | 16.24 | 16.24 | -0.98% | -0.16 | 11,603 | 1004 | 27 gru 2024 | 16.34 | 16.4 | 16.34 | 16.4 | +0.26% | +0.04 | 14,349 | 1003 | 24 gru 2024 | 16.46 | 16.46 | 16.35731 | 16.35731 | +0.35% | +0.06 | 4,687 | 1002 | 23 gru 2024 | 16.19 | 16.3 | 16.19 | 16.3 | +1.12% | +0.18 | 41,468 | 1001 | 20 gru 2024 | 16.2 | 16.2 | 16.12 | 16.12 | -1.04% | -0.17 | 159,340 | 1000 | 19 gru 2024 | 16.06 | 16.29 | 16.06 | 16.29 | +0.03% | +0.00 | 287,230 | 999 | 18 gru 2024 | 16.14 | 16.285 | 16.14 | 16.285 | +0.59% | +0.09 | 69,202 | 998 | 17 gru 2024 | 16.28 | 16.28 | 16.19 | 16.19 | -1.04% | -0.17 | 431,121 | 997 | 16 gru 2024 | 16.44 | 16.44 | 16.36 | 16.36 | -1.09% | -0.18 | 45,777 | 996 | 13 gru 2024 | 16.76 | 16.76 | 16.54 | 16.54 | -0.66% | -0.11 | 71,068 | 995 | 12 gru 2024 | 16.8 | 16.8 | 16.65 | 16.65 | -0.24% | -0.04 | 226,050 | 994 | 11 gru 2024 | 16.4 | 16.69 | 16.4 | 16.69 | +1.46% | +0.24 | 122,747 | 993 | 10 gru 2024 | 16.34 | 16.45 | 16.34 | 16.45 | +0.30% | +0.05 | 15,352 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0A6K.UK W polu podawania nazwy tikera wpisz "d:0a6k.uk", 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 |
| |
|