| wto, 25 mar 2025, 10:40 CET, NY 5:40, Londyn 9:40, Tokio 18:40, WIG20 +0.53% | Dane historyczne: Amixa Holding Nyrt (AMIXA.HU) | | 24 mar, 11:34 360.0 -14.0 (-3.74%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AMIXA.HU |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 508 | 24 mar 2025 | 352 | 360 | 352 | 360 | -3.74% | -14.0 | 1,040 | | 507 | 21 mar 2025 | 362 | 374 | 352 | 374 | +3.31% | +12.0 | 605 | | 506 | 20 mar 2025 | 362 | 362 | 362 | 362 | +4.62% | +16.0 | 300 | | 505 | 19 mar 2025 | 370 | 370 | 346 | 346 | -9.90% | -38.0 | 6,731 | | 504 | 18 mar 2025 | 368 | 384 | 362 | 384 | -1.54% | -6.0 | 696 | | 503 | 12 mar 2025 | 390 | 390 | 390 | 390 | 0.00% | 0.0 | 2,500 | | 502 | 11 mar 2025 | 390 | 390 | 366 | 390 | +7.14% | +26.0 | 18,520 | | 501 | 10 mar 2025 | 398 | 400 | 364 | 364 | -8.54% | -34.0 | 931 | | 500 | 7 mar 2025 | 362 | 398 | 362 | 398 | +9.94% | +36.0 | 2,505 | | 499 | 6 mar 2025 | 362 | 400 | 362 | 362 | -9.50% | -38.0 | 1,035 | | 498 | 5 mar 2025 | 400 | 400 | 400 | 400 | +3.63% | +14.0 | 10 | | 497 | 4 mar 2025 | 386 | 386 | 386 | 386 | 0.00% | 0.0 | 100 | | 496 | 3 mar 2025 | 386 | 386 | 386 | 386 | 0.00% | 0.0 | 1,224 | | 495 | 28 lut 2025 | 390 | 390 | 380 | 386 | -7.21% | -30.0 | 2,400 | | 494 | 27 lut 2025 | 416 | 416 | 416 | 416 | +6.67% | +26.0 | 5 | | 493 | 26 lut 2025 | 400 | 400 | 390 | 390 | -5.80% | -24.0 | 1,520 | | 492 | 25 lut 2025 | 414 | 414 | 414 | 414 | -0.96% | -4.0 | 14 | | 491 | 24 lut 2025 | 418 | 418 | 418 | 418 | 0.00% | 0.0 | 100 | | 490 | 21 lut 2025 | 400 | 418 | 394 | 418 | +7.18% | +28.0 | 1,416 | | 489 | 20 lut 2025 | 420 | 420 | 390 | 390 | -7.14% | -30.0 | 6,688 | | 488 | 19 lut 2025 | 400 | 420 | 400 | 420 | +0.48% | +2.0 | 13,085 | | 487 | 14 lut 2025 | 410 | 418 | 410 | 418 | +0.48% | +2.0 | 16,746 | | 486 | 13 lut 2025 | 416 | 416 | 416 | 416 | +4.00% | +16.0 | 1,500 | | 485 | 12 lut 2025 | 404 | 404 | 400 | 400 | -4.31% | -18.0 | 1,000 | | 484 | 10 lut 2025 | 418 | 418 | 418 | 418 | -0.48% | -2.0 | 12 | | 483 | 7 lut 2025 | 418 | 420 | 416 | 420 | +5.00% | +20.0 | 12,947 | | 482 | 6 lut 2025 | 418 | 418 | 400 | 400 | -4.31% | -18.0 | 1,284 | | 481 | 31 sty 2025 | 416 | 418 | 416 | 418 | +4.50% | +18.0 | 500 | | 480 | 30 sty 2025 | 418 | 420 | 400 | 400 | 0.00% | 0.0 | 15,522 | | 479 | 28 sty 2025 | 418 | 424 | 400 | 400 | -0.50% | -2.0 | 295 | | 478 | 27 sty 2025 | 402 | 402 | 402 | 402 | -0.50% | -2.0 | 100 | | 477 | 24 sty 2025 | 410 | 410 | 404 | 404 | 0.00% | 0.0 | 1,000 | | 476 | 23 sty 2025 | 408 | 424 | 404 | 404 | 0.00% | 0.0 | 1,352 | | 475 | 22 sty 2025 | 404 | 404 | 404 | 404 | -1.46% | -6.0 | 250 | | 474 | 21 sty 2025 | 410 | 410 | 410 | 410 | -0.49% | -2.0 | 1,000 | | 473 | 20 sty 2025 | 412 | 412 | 412 | 412 | +0.49% | +2.0 | 1,440 | | 472 | 16 sty 2025 | 410 | 410 | 410 | 410 | -0.97% | -4.0 | 200 | | 471 | 15 sty 2025 | 424 | 428 | 414 | 414 | -2.36% | -10.0 | 6,630 | | 470 | 14 sty 2025 | 410 | 428 | 410 | 424 | -0.93% | -4.0 | 5,979 | | 469 | 13 sty 2025 | 420 | 428 | 420 | 428 | +5.42% | +22.0 | 11,605 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AMIXA.HU
W polu podawania nazwy tikera wpisz "d:amixa.hu", 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 |
| |
|