| sob, 17 sty 2026, 4:04 CET, NY 22:04, Londyn 3:04, Tokio 12:04, ^SPX -0.06% | Dane historyczne: ALTA SA (AAT) | | 16 sty, 17:00 1.560 +0.050 (+3.31%) |
| | | 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 | | 6257 | 16 sty 2026 | 1.525 | 1.56 | 1.495 | 1.56 | +3.31% | +0.050 | 9,882 | | 6256 | 15 sty 2026 | 1.505 | 1.54 | 1.49 | 1.51 | -1.95% | -0.030 | 4,849 | | 6255 | 14 sty 2026 | 1.49 | 1.54 | 1.49 | 1.54 | +0.33% | +0.005 | 146 | | 6254 | 13 sty 2026 | 1.54 | 1.54 | 1.485 | 1.535 | -0.32% | -0.005 | 2,809 | | 6253 | 12 sty 2026 | 1.54 | 1.54 | 1.505 | 1.54 | +1.32% | +0.020 | 2,436 | | 6252 | 9 sty 2026 | 1.55 | 1.55 | 1.52 | 1.52 | -1.94% | -0.030 | 6,314 | | 6251 | 8 sty 2026 | 1.52 | 1.565 | 1.52 | 1.55 | +0.65% | +0.010 | 13,593 | | 6250 | 7 sty 2026 | 1.5 | 1.57 | 1.5 | 1.54 | +2.67% | +0.040 | 17,080 | | 6249 | 5 sty 2026 | 1.53 | 1.53 | 1.44 | 1.5 | -2.28% | -0.035 | 16,009 | | 6248 | 2 sty 2026 | 1.45 | 1.59 | 1.445 | 1.535 | +6.23% | +0.090 | 41,009 | | 6247 | 30 gru 2025 | 1.385 | 1.47 | 1.375 | 1.445 | 0.00% | 0.000 | 11,493 | | 6246 | 29 gru 2025 | 1.44 | 1.455 | 1.385 | 1.445 | +0.35% | +0.005 | 6,911 | | 6245 | 23 gru 2025 | 1.485 | 1.495 | 1.35 | 1.44 | -2.04% | -0.030 | 175,773 | | 6244 | 22 gru 2025 | 1.405 | 1.49 | 1.39 | 1.47 | +4.63% | +0.065 | 41,071 | | 6243 | 19 gru 2025 | 1.46 | 1.505 | 1.385 | 1.405 | -4.75% | -0.070 | 33,195 | | 6242 | 18 gru 2025 | 1.4 | 1.475 | 1.4 | 1.475 | 0.00% | 0.000 | 697 | | 6241 | 17 gru 2025 | 1.48 | 1.52 | 1.375 | 1.475 | -0.34% | -0.005 | 47,097 | | 6240 | 16 gru 2025 | 1.405 | 1.48 | 1.4 | 1.48 | +6.09% | +0.085 | 33,642 | | 6239 | 15 gru 2025 | 1.385 | 1.425 | 1.385 | 1.395 | -2.11% | -0.030 | 98,573 | | 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 |
▼ 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. © 2000-2026 Stooq |
| |
|