| nie, 18 maj 2025, 19:06 CEST, NY 13:06, Londyn 18:06, Tokio 2:06, ^SPX +0.70% | Dane historyczne: Grupa Apator SA (APT) | | 16 maj, 17:00 19.00 -0.60 (-3.06%) |
| | | 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 | | 6951 | 18 mar 2025 | 19.04 | 19.22 | 18.5 | 18.58 | -3.23% | -0.62 | 18,459 | | 6950 | 17 mar 2025 | 19.02 | 19.34 | 18.98 | 19.2 | -0.72% | -0.14 | 7,966 | | 6949 | 14 mar 2025 | 19.26 | 19.38 | 19.12 | 19.34 | +0.21% | +0.04 | 7,854 | | 6948 | 13 mar 2025 | 19.4 | 19.4 | 19.06 | 19.3 | -0.52% | -0.10 | 10,211 | | 6947 | 12 mar 2025 | 18.72 | 19.4 | 18.62 | 19.4 | +3.63% | +0.68 | 12,019 | | 6946 | 11 mar 2025 | 18.84 | 19 | 18.66 | 18.72 | -0.95% | -0.18 | 5,407 | | 6945 | 10 mar 2025 | 19.4 | 19.5 | 18.9 | 18.9 | -2.58% | -0.50 | 5,942 | | 6944 | 7 mar 2025 | 19.2 | 19.56 | 19.04 | 19.4 | +1.04% | +0.20 | 18,256 | | 6943 | 6 mar 2025 | 19 | 19.4 | 18.9 | 19.2 | +1.59% | +0.30 | 17,299 | | 6942 | 5 mar 2025 | 18.02 | 19.4 | 18.02 | 18.9 | +6.06% | +1.08 | 33,248 | | 6941 | 4 mar 2025 | 18.6 | 18.6 | 17.8 | 17.82 | -5.11% | -0.96 | 31,387 | | 6940 | 3 mar 2025 | 19.14 | 19.18 | 18.6 | 18.78 | -1.98% | -0.38 | 24,765 | | 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 |
▼ 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 |
| |
|