| czw, 6 lut 2025, 20:28 CET, NY 14:28, Londyn 19:28, Tokio 4:28, ^SPX +0.05% Dane historyczne: ATC Cargo SA (ATA) | | 6 lut, 12:33 14.90 +0.10 (+0.68%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | 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 | 3050 | 6 lut 2025 | 14.8 | 15.15 | 14.8 | 14.9 | +0.68% | +0.10 | 1,073 | 3049 | 5 lut 2025 | 15 | 15 | 14.05 | 14.8 | -1.66% | -0.25 | 2,434 | 3048 | 4 lut 2025 | 15.05 | 15.3 | 14.8 | 15.05 | -1.95% | -0.30 | 273 | 3047 | 3 lut 2025 | 15.05 | 15.35 | 15.05 | 15.35 | -0.32% | -0.05 | 64 | 3046 | 31 sty 2025 | 15.3 | 15.4 | 15.2 | 15.4 | -0.32% | -0.05 | 110 | 3045 | 30 sty 2025 | 15.5 | 15.5 | 15.2 | 15.45 | 0.00% | 0.00 | 132 | 3044 | 29 sty 2025 | 15.5 | 15.5 | 15.25 | 15.45 | +1.31% | +0.20 | 302 | 3043 | 28 sty 2025 | 15.75 | 15.8 | 15.25 | 15.25 | -3.48% | -0.55 | 239 | 3042 | 27 sty 2025 | 15.25 | 15.8 | 15.25 | 15.8 | -0.63% | -0.10 | 191 | 3041 | 24 sty 2025 | 15.9 | 15.9 | 15.25 | 15.9 | -0.62% | -0.10 | 232 | 3040 | 23 sty 2025 | 16.4 | 16.65 | 14.85 | 16 | 0.00% | 0.00 | 758 | 3039 | 22 sty 2025 | 16.65 | 16.65 | 16 | 16 | -3.61% | -0.60 | 486 | 3038 | 21 sty 2025 | 16.6 | 16.6 | 16.5 | 16.6 | -1.19% | -0.20 | 159 | 3037 | 20 sty 2025 | 16.55 | 16.8 | 16.5 | 16.8 | -1.18% | -0.20 | 88 | 3036 | 17 sty 2025 | 16.9 | 17.15 | 16.5 | 17 | +0.59% | +0.10 | 748 | 3035 | 16 sty 2025 | 16.5 | 16.9 | 16.5 | 16.9 | -1.46% | -0.25 | 340 | 3034 | 15 sty 2025 | 16.5 | 17.2 | 16.4 | 17.15 | +3.94% | +0.65 | 2,863 | 3033 | 14 sty 2025 | 16.2 | 16.5 | 16 | 16.5 | 0.00% | 0.00 | 2,817 | 3032 | 13 sty 2025 | 16.85 | 16.85 | 16.3 | 16.5 | -2.08% | -0.35 | 274 | 3031 | 10 sty 2025 | 16.4 | 16.85 | 16.1 | 16.85 | +4.33% | +0.70 | 1,333 | 3030 | 9 sty 2025 | 15.65 | 16.6 | 15.6 | 16.15 | +2.22% | +0.35 | 2,503 | 3029 | 8 sty 2025 | 16 | 16.5 | 15.4 | 15.8 | +1.94% | +0.30 | 2,776 | 3028 | 7 sty 2025 | 14.7 | 16 | 14.7 | 15.5 | +5.44% | +0.80 | 2,021 | 3027 | 3 sty 2025 | 14.7 | 15.9 | 14.5 | 14.7 | 0.00% | 0.00 | 2,745 | 3026 | 2 sty 2025 | 14.5 | 14.7 | 14.45 | 14.7 | +2.08% | +0.30 | 36 | 3025 | 30 gru 2024 | 13.7 | 14.4 | 13.25 | 14.4 | +5.11% | +0.70 | 1,175 | 3024 | 27 gru 2024 | 14.2 | 14.2 | 13.1 | 13.7 | -3.52% | -0.50 | 603 | 3023 | 23 gru 2024 | 14 | 14.2 | 14 | 14.2 | +1.43% | +0.20 | 1,056 | 3022 | 20 gru 2024 | 13.8 | 14 | 13.7 | 14 | +2.19% | +0.30 | 130 | 3021 | 19 gru 2024 | 13.6 | 14.2 | 13.4 | 13.7 | +1.86% | +0.25 | 678 | 3020 | 18 gru 2024 | 13.5 | 14 | 13.45 | 13.45 | +2.67% | +0.35 | 2,289 | 3019 | 17 gru 2024 | 13.35 | 13.4 | 13.1 | 13.1 | +0.38% | +0.05 | 1,263 | 3018 | 16 gru 2024 | 13.4 | 13.4 | 13.05 | 13.05 | -1.14% | -0.15 | 1,480 | 3017 | 13 gru 2024 | 12.95 | 13.5 | 12.95 | 13.2 | +1.93% | +0.25 | 972 | 3016 | 12 gru 2024 | 12.75 | 12.95 | 12.7 | 12.95 | -0.38% | -0.05 | 1,787 | 3015 | 11 gru 2024 | 13.1 | 13.15 | 12.5 | 13 | -1.52% | -0.20 | 329 | 3014 | 10 gru 2024 | 13 | 13.2 | 13 | 13.2 | -1.12% | -0.15 | 1,779 | 3013 | 9 gru 2024 | 13.4 | 13.4 | 13.05 | 13.35 | +1.14% | +0.15 | 2,214 | 3012 | 6 gru 2024 | 13.05 | 13.2 | 13.05 | 13.2 | -1.12% | -0.15 | 4 | 3011 | 5 gru 2024 | 13.2 | 13.35 | 13.2 | 13.35 | +1.52% | +0.20 | 2,022 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ATA W polu podawania nazwy tikera wpisz "d:ata", 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 |
| |
|