| pon, 15 gru 2025, 3:33 CET, NY 21:33, Londyn 2:33, Tokio 11:33, ^SPX -1.07% | Dane historyczne: ALTA SA (AAT) | | 12 gru, 17:00 1.425 +0.045 (+3.26%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6238 | 12 gru 2025 | 1.425 | 1.425 | 1.375 | 1.425 | +3.26% | +0.045 | 86,195 | | 6237 | 11 gru 2025 | 1.45 | 1.45 | 1.38 | 1.38 | -5.15% | -0.075 | 40,573 | | 6236 | 10 gru 2025 | 1.455 | 1.46 | 1.44 | 1.455 | -0.68% | -0.010 | 16,574 | | 6235 | 9 gru 2025 | 1.51 | 1.51 | 1.46 | 1.465 | -1.01% | -0.015 | 54,400 | | 6234 | 8 gru 2025 | 1.53 | 1.53 | 1.465 | 1.48 | -2.95% | -0.045 | 59,167 | | 6233 | 5 gru 2025 | 1.58 | 1.6 | 1.5 | 1.525 | -3.48% | -0.055 | 76,797 | | 6232 | 4 gru 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.000 | 155 | | 6231 | 3 gru 2025 | 1.58 | 1.58 | 1.555 | 1.58 | +0.64% | +0.010 | 2,781 | | 6230 | 2 gru 2025 | 1.55 | 1.57 | 1.55 | 1.57 | +2.95% | +0.045 | 15,923 | | 6229 | 1 gru 2025 | 1.6 | 1.625 | 1.525 | 1.525 | -7.01% | -0.115 | 85,443 | | 6228 | 28 lis 2025 | 1.565 | 1.64 | 1.565 | 1.64 | +5.13% | +0.080 | 24,387 | | 6227 | 27 lis 2025 | 1.635 | 1.66 | 1.55 | 1.56 | -6.02% | -0.100 | 25,825 | | 6226 | 26 lis 2025 | 1.635 | 1.66 | 1.635 | 1.66 | +1.53% | +0.025 | 5,560 | | 6225 | 25 lis 2025 | 1.6 | 1.635 | 1.595 | 1.635 | 0.00% | 0.000 | 4,344 | | 6224 | 24 lis 2025 | 1.635 | 1.635 | 1.635 | 1.635 | +2.51% | +0.040 | 909 | | 6223 | 21 lis 2025 | 1.62 | 1.62 | 1.595 | 1.595 | -1.54% | -0.025 | 7,485 | | 6222 | 20 lis 2025 | 1.65 | 1.65 | 1.61 | 1.62 | -1.82% | -0.030 | 12,592 | | 6221 | 19 lis 2025 | 1.635 | 1.65 | 1.61 | 1.65 | +0.92% | +0.015 | 12,995 | | 6220 | 18 lis 2025 | 1.61 | 1.635 | 1.61 | 1.635 | +1.24% | +0.020 | 5,425 | | 6219 | 17 lis 2025 | 1.58 | 1.645 | 1.56 | 1.615 | +2.22% | +0.035 | 16,488 | | 6218 | 14 lis 2025 | 1.595 | 1.595 | 1.58 | 1.58 | -0.94% | -0.015 | 4,023 | | 6217 | 13 lis 2025 | 1.6 | 1.62 | 1.555 | 1.595 | -0.31% | -0.005 | 10,510 | | 6216 | 12 lis 2025 | 1.62 | 1.62 | 1.54 | 1.6 | -1.23% | -0.020 | 28,113 | | 6215 | 10 lis 2025 | 1.59 | 1.62 | 1.58 | 1.62 | +2.21% | +0.035 | 9,429 | | 6214 | 7 lis 2025 | 1.58 | 1.61 | 1.55 | 1.585 | -2.16% | -0.035 | 51,454 | | 6213 | 6 lis 2025 | 1.61 | 1.65 | 1.55 | 1.62 | -4.14% | -0.070 | 89,058 | | 6212 | 5 lis 2025 | 1.66 | 1.695 | 1.585 | 1.69 | -0.29% | -0.005 | 38,861 | | 6211 | 4 lis 2025 | 1.7 | 1.71 | 1.615 | 1.695 | -1.45% | -0.025 | 17,111 | | 6210 | 3 lis 2025 | 1.66 | 1.73 | 1.66 | 1.72 | -0.58% | -0.010 | 6,504 | | 6209 | 31 paź 2025 | 1.69 | 1.73 | 1.635 | 1.73 | +2.37% | +0.040 | 17,464 | | 6208 | 30 paź 2025 | 1.745 | 1.75 | 1.6 | 1.69 | -2.87% | -0.050 | 53,995 | | 6207 | 29 paź 2025 | 1.675 | 1.785 | 1.67 | 1.74 | +2.35% | +0.040 | 3,454 | | 6206 | 28 paź 2025 | 1.835 | 1.835 | 1.7 | 1.7 | -7.10% | -0.130 | 29,032 | | 6205 | 27 paź 2025 | 1.75 | 1.85 | 1.75 | 1.83 | +4.57% | +0.080 | 21,978 | | 6204 | 24 paź 2025 | 1.705 | 1.79 | 1.67 | 1.75 | +5.42% | +0.090 | 52,023 | | 6203 | 23 paź 2025 | 1.66 | 1.71 | 1.64 | 1.66 | -2.92% | -0.050 | 8,157 | | 6202 | 22 paź 2025 | 1.575 | 1.71 | 1.575 | 1.71 | +5.23% | +0.085 | 28,430 | | 6201 | 21 paź 2025 | 1.58 | 1.63 | 1.5 | 1.625 | +3.17% | +0.050 | 177,489 | | 6200 | 20 paź 2025 | 1.7 | 1.7 | 1.565 | 1.575 | -7.35% | -0.125 | 208,635 | | 6199 | 17 paź 2025 | 1.69 | 1.7 | 1.67 | 1.7 | -1.16% | -0.020 | 1,295 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AAT
W polu podawania nazwy tikera wpisz "d:aat", 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 |
| |
|