| wto, 13 sty 2026, 22:29 CET, NY 16:29, Londyn 21:29, Tokio 6:29, ^SPX -0.19% | Dane historyczne: Atrem SA (ATR) | | 13 sty, 16:48 59.0 -0.4 (-0.67%) |
| | | 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 | | 4151 | 13 sty 2026 | 59.4 | 59.8 | 58.4 | 59 | -0.67% | -0.4 | 7,600 | | 4150 | 12 sty 2026 | 60.4 | 61 | 55.4 | 59.4 | -2.62% | -1.6 | 25,051 | | 4149 | 9 sty 2026 | 62 | 62 | 59.4 | 61 | -1.61% | -1.0 | 22,663 | | 4148 | 8 sty 2026 | 62.6 | 63.2 | 61 | 62 | -0.64% | -0.4 | 11,131 | | 4147 | 7 sty 2026 | 61.6 | 65 | 61.6 | 62.4 | +1.63% | +1.0 | 33,997 | | 4146 | 5 sty 2026 | 59.6 | 61.8 | 58.2 | 61.4 | +3.72% | +2.2 | 16,282 | | 4145 | 2 sty 2026 | 59.6 | 59.8 | 57 | 59.2 | -0.67% | -0.4 | 15,290 | | 4144 | 30 gru 2025 | 61.2 | 61.6 | 58.6 | 59.6 | -2.30% | -1.4 | 7,961 | | 4143 | 29 gru 2025 | 61 | 62 | 60 | 61 | +0.33% | +0.2 | 10,035 | | 4142 | 23 gru 2025 | 57.8 | 61.6 | 57.6 | 60.8 | +6.29% | +3.6 | 14,668 | | 4141 | 22 gru 2025 | 56.8 | 57.2 | 56.2 | 57.2 | +2.51% | +1.4 | 7,868 | | 4140 | 19 gru 2025 | 56.2 | 56.6 | 55.4 | 55.8 | -0.36% | -0.2 | 3,431 | | 4139 | 18 gru 2025 | 56 | 56.8 | 55.8 | 56 | 0.00% | 0.0 | 6,413 | | 4138 | 17 gru 2025 | 57 | 57 | 55.4 | 56 | -1.75% | -1.0 | 8,629 | | 4137 | 16 gru 2025 | 54.6 | 58.2 | 54.2 | 57 | +5.56% | +3.0 | 16,552 | | 4136 | 15 gru 2025 | 51.4 | 54 | 51.2 | 54 | +5.88% | +3.0 | 16,092 | | 4135 | 12 gru 2025 | 50.8 | 51 | 50.2 | 51 | +0.39% | +0.2 | 5,333 | | 4134 | 11 gru 2025 | 50.6 | 50.8 | 49.1 | 50.8 | +1.60% | +0.8 | 6,062 | | 4133 | 10 gru 2025 | 50.8 | 51.6 | 49.5 | 50 | -1.96% | -1.0 | 6,243 | | 4132 | 9 gru 2025 | 51 | 51.8 | 50.8 | 51 | 0.00% | 0.0 | 3,634 | | 4131 | 8 gru 2025 | 51 | 51.6 | 50.2 | 51 | +0.39% | +0.2 | 5,527 | | 4130 | 5 gru 2025 | 50.6 | 51 | 49.2 | 50.8 | +1.20% | +0.6 | 2,719 | | 4129 | 4 gru 2025 | 51.6 | 52.2 | 49.2 | 50.2 | -2.71% | -1.4 | 15,529 | | 4128 | 3 gru 2025 | 51.6 | 51.8 | 50.4 | 51.6 | +1.18% | +0.6 | 8,167 | | 4127 | 2 gru 2025 | 52.4 | 54 | 49.7 | 51 | -1.92% | -1.0 | 40,860 | | 4126 | 1 gru 2025 | 50.2 | 52.4 | 50.2 | 52 | +5.69% | +2.8 | 22,783 | | 4125 | 28 lis 2025 | 48.5 | 49.8 | 48.5 | 49.2 | +0.41% | +0.2 | 3,174 | | 4124 | 27 lis 2025 | 48.8 | 49.4 | 48.1 | 49 | +0.41% | +0.2 | 4,394 | | 4123 | 26 lis 2025 | 46.5 | 48.8 | 46.5 | 48.8 | +4.05% | +1.9 | 8,568 | | 4122 | 25 lis 2025 | 45.4 | 47.8 | 45.4 | 46.9 | +3.99% | +1.8 | 6,333 | | 4121 | 24 lis 2025 | 46.9 | 47 | 45 | 45.1 | -3.84% | -1.8 | 13,833 | | 4120 | 21 lis 2025 | 49 | 49.5 | 45.4 | 46.9 | -5.25% | -2.6 | 10,788 | | 4119 | 20 lis 2025 | 47.6 | 49.9 | 47.5 | 49.5 | +5.77% | +2.7 | 8,167 | | 4118 | 19 lis 2025 | 46 | 47.5 | 46 | 46.8 | +1.74% | +0.8 | 4,281 | | 4117 | 18 lis 2025 | 47.9 | 47.9 | 46 | 46 | -4.76% | -2.3 | 7,360 | | 4116 | 17 lis 2025 | 48.8 | 48.8 | 47.5 | 48.3 | -1.02% | -0.5 | 3,659 | | 4115 | 14 lis 2025 | 49.1 | 49.1 | 48.4 | 48.8 | -1.01% | -0.5 | 2,873 | | 4114 | 13 lis 2025 | 49.5 | 49.7 | 49 | 49.3 | -0.80% | -0.4 | 1,442 | | 4113 | 12 lis 2025 | 50 | 50 | 49.1 | 49.7 | -0.60% | -0.3 | 1,577 | | 4112 | 10 lis 2025 | 49 | 50 | 48.7 | 50 | +2.04% | +1.0 | 2,788 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ATR
W polu podawania nazwy tikera wpisz "d:atr", 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 |
| |
|