| śro, 30 kwi 2025, 1:54 CEST, NY 19:54, Londyn 0:54, Tokio 8:54, ^SPX +0.58% Dane historyczne: Grupa Apator SA (APT) | | 29 kwi, 17:00 18.56 -0.28 (-1.49%) |
| | | 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 | 6939 | 28 lut 2025 | 19.72 | 19.8 | 18.86 | 19.16 | +0.95% | +0.18 | 36,802 | 6938 | 27 lut 2025 | 19.2 | 19.38 | 18.88 | 18.98 | -1.35% | -0.26 | 10,971 | 6937 | 26 lut 2025 | 18.9 | 19.26 | 18.8 | 19.24 | +2.34% | +0.44 | 3,308 | 6936 | 25 lut 2025 | 18.68 | 19.84 | 18.34 | 18.8 | +0.64% | +0.12 | 22,662 | 6935 | 24 lut 2025 | 18.84 | 18.88 | 18.56 | 18.68 | -0.85% | -0.16 | 9,775 | 6934 | 21 lut 2025 | 18.84 | 19.16 | 18.64 | 18.84 | -1.15% | -0.22 | 8,451 | 6933 | 20 lut 2025 | 18.76 | 19.06 | 18.54 | 19.06 | +1.49% | +0.28 | 13,445 | 6932 | 19 lut 2025 | 19.48 | 19.56 | 18.7 | 18.78 | -3.40% | -0.66 | 27,376 | 6931 | 18 lut 2025 | 18.98 | 19.7 | 18.96 | 19.44 | +3.29% | +0.62 | 29,700 | 6930 | 17 lut 2025 | 18.7 | 19.2 | 18.7 | 18.82 | +1.73% | +0.32 | 13,800 | 6929 | 14 lut 2025 | 18.88 | 18.9 | 18.42 | 18.5 | -1.28% | -0.24 | 6,468 | 6928 | 13 lut 2025 | 18.96 | 18.98 | 18.62 | 18.74 | -1.26% | -0.24 | 2,854 | 6927 | 12 lut 2025 | 19.1 | 19.12 | 18.54 | 18.98 | -0.63% | -0.12 | 7,142 | 6926 | 11 lut 2025 | 19 | 19.42 | 18.92 | 19.1 | +0.74% | +0.14 | 23,901 | 6925 | 10 lut 2025 | 18.4 | 19.18 | 18.4 | 18.96 | +2.49% | +0.46 | 14,201 | 6924 | 7 lut 2025 | 18 | 18.6 | 17.88 | 18.5 | +2.89% | +0.52 | 26,109 | 6923 | 6 lut 2025 | 18.06 | 18.08 | 17.9 | 17.98 | -0.55% | -0.10 | 10,566 | 6922 | 5 lut 2025 | 17.96 | 18.4 | 17.96 | 18.08 | +0.56% | +0.10 | 6,802 | 6921 | 4 lut 2025 | 17.7 | 17.98 | 17.68 | 17.98 | +1.12% | +0.20 | 6,655 | 6920 | 3 lut 2025 | 17.94 | 17.94 | 17.62 | 17.78 | -0.89% | -0.16 | 4,699 | 6919 | 31 sty 2025 | 18.26 | 18.26 | 17.82 | 17.94 | -1.64% | -0.30 | 7,861 | 6918 | 30 sty 2025 | 18.26 | 18.32 | 18.04 | 18.24 | -0.22% | -0.04 | 3,908 | 6917 | 29 sty 2025 | 18.42 | 18.6 | 18.22 | 18.28 | -0.76% | -0.14 | 5,645 | 6916 | 28 sty 2025 | 18.1 | 18.58 | 18.06 | 18.42 | +2.68% | +0.48 | 17,505 | 6915 | 27 sty 2025 | 18.32 | 18.4 | 17.8 | 17.94 | -1.86% | -0.34 | 10,484 | 6914 | 24 sty 2025 | 18.48 | 18.6 | 18.28 | 18.28 | -1.08% | -0.20 | 4,665 | 6913 | 23 sty 2025 | 18.64 | 18.64 | 18.1 | 18.48 | -1.07% | -0.20 | 5,495 | 6912 | 22 sty 2025 | 19 | 19 | 18.62 | 18.68 | -1.37% | -0.26 | 5,160 | 6911 | 21 sty 2025 | 18.72 | 19.1 | 18.44 | 18.94 | +1.28% | +0.24 | 10,859 | 6910 | 20 sty 2025 | 18.86 | 18.94 | 18.5 | 18.7 | -0.74% | -0.14 | 10,720 | 6909 | 17 sty 2025 | 17.94 | 19.46 | 17.94 | 18.84 | +5.02% | +0.90 | 27,711 | 6908 | 16 sty 2025 | 17.46 | 17.96 | 17.3 | 17.94 | +4.55% | +0.78 | 37,729 | 6907 | 15 sty 2025 | 17.08 | 17.22 | 17.02 | 17.16 | +0.23% | +0.04 | 2,489 | 6906 | 14 sty 2025 | 17.22 | 17.3 | 17.04 | 17.12 | -0.35% | -0.06 | 4,444 | 6905 | 13 sty 2025 | 16.9 | 17.44 | 16.9 | 17.18 | +2.26% | +0.38 | 10,754 | 6904 | 10 sty 2025 | 16.96 | 17.08 | 16.7 | 16.8 | 0.00% | 0.00 | 8,130 | 6903 | 9 sty 2025 | 16.8 | 17.2 | 16.74 | 16.8 | -0.12% | -0.02 | 12,001 | 6902 | 8 sty 2025 | 17.34 | 17.38 | 16.82 | 16.82 | -3.44% | -0.60 | 15,136 | 6901 | 7 sty 2025 | 17.4 | 17.5 | 17.22 | 17.42 | +0.23% | +0.04 | 14,446 | 6900 | 3 sty 2025 | 17.36 | 17.5 | 17.2 | 17.38 | +0.46% | +0.08 | 13,304 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych APT W polu podawania nazwy tikera wpisz "d:apt", 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 |
| |
|