| nie, 18 sty 2026, 6:21 CET, NY 0:21, Londyn 5:21, Tokio 14:21, ^SPX -0.06% | Dane historyczne: Kool2Play SA P/E (K2P_PE) | | 22 mar, 16:30 1.277 -0.023 (-1.77%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne K2P_PE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 439 | 22 mar 2024 | 1.323 | 1.381 | 1.265 | 1.277 | -1.77% | -0.023 | 0 | | 438 | 21 mar 2024 | 1.508 | 1.508 | 1.209 | 1.3 | -18.75% | -0.300 | 0 | | 437 | 20 mar 2024 | 1.546 | 1.6 | 1.489 | 1.6 | +6.67% | +0.100 | 0 | | 436 | 19 mar 2024 | 1.676 | 1.676 | 1.474 | 1.5 | -16.67% | -0.300 | 0 | | 435 | 18 mar 2024 | 1.707 | 1.858 | 1.568 | 1.8 | 0.00% | 0.000 | 0 | | 434 | 13 mar 2024 | 1.745 | 1.8 | 1.745 | 1.8 | +5.88% | +0.100 | 0 | | 433 | 12 mar 2024 | 1.8 | 1.868 | 1.7 | 1.7 | -5.56% | -0.100 | 0 | | 432 | 11 mar 2024 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 0.000 | 0 | | 431 | 8 mar 2024 | 1.811 | 1.811 | 1.644 | 1.8 | 0.00% | 0.000 | 0 | | 430 | 7 mar 2024 | 1.723 | 1.999 | 1.723 | 1.8 | +5.88% | +0.100 | 0 | | 429 | 1 mar 2024 | 1.7 | 1.781 | 1.7 | 1.7 | 0.00% | 0.000 | 0 | | 428 | 29 lut 2024 | 1.522 | 1.7 | 1.522 | 1.7 | +13.33% | +0.200 | 0 | | 427 | 28 lut 2024 | 1.687 | 1.687 | 1.5 | 1.5 | -16.67% | -0.300 | 0 | | 426 | 27 lut 2024 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 0.000 | 0 | | 425 | 26 lut 2024 | 1.854 | 1.854 | 1.8 | 1.8 | -5.26% | -0.100 | 0 | | 424 | 22 lut 2024 | 1.865 | 1.912 | 1.539 | 1.9 | 0.00% | 0.000 | 0 | | 423 | 21 lut 2024 | 1.822 | 1.9 | 1.822 | 1.9 | 0.00% | 0.000 | 0 | | 422 | 20 lut 2024 | 2.023 | 2.023 | 1.839 | 1.9 | -5.00% | -0.100 | 0 | | 421 | 19 lut 2024 | 1.654 | 2.122 | 1.563 | 2 | +17.65% | +0.300 | 0 | | 420 | 16 lut 2024 | 1.7 | 1.7 | 1.689 | 1.7 | 0.00% | 0.000 | 0 | | 419 | 15 lut 2024 | 1.689 | 1.711 | 1.689 | 1.7 | 0.00% | 0.000 | 0 | | 418 | 14 lut 2024 | 1.689 | 1.7 | 1.689 | 1.7 | 0.00% | 0.000 | 0 | | 417 | 13 lut 2024 | 1.7 | 1.7 | 1.532 | 1.7 | 0.00% | 0.000 | 0 | | 416 | 12 lut 2024 | 1.611 | 1.7 | 1.611 | 1.7 | 0.00% | 0.000 | 0 | | 415 | 9 lut 2024 | 1.788 | 1.833 | 1.7 | 1.7 | -10.53% | -0.200 | 0 | | 414 | 8 lut 2024 | 1.821 | 1.9 | 1.821 | 1.9 | +5.56% | +0.100 | 0 | | 413 | 7 lut 2024 | 1.833 | 1.833 | 1.8 | 1.8 | 0.00% | 0.000 | 0 | | 412 | 5 lut 2024 | 1.8 | 1.8 | 1.747 | 1.8 | 0.00% | 0.000 | 0 | | 411 | 2 lut 2024 | 1.8 | 1.8 | 1.8 | 1.8 | 0.00% | 0.000 | 0 | | 410 | 1 lut 2024 | 1.776 | 1.853 | 1.776 | 1.8 | +5.88% | +0.100 | 0 | | 409 | 31 sty 2024 | 1.7 | 1.798 | 1.7 | 1.7 | 0.00% | 0.000 | 0 | | 408 | 30 sty 2024 | 1.689 | 1.7 | 1.689 | 1.7 | 0.00% | 0.000 | 0 | | 407 | 29 sty 2024 | 1.689 | 1.7 | 1.689 | 1.7 | 0.00% | 0.000 | 0 | | 406 | 26 sty 2024 | 1.9 | 1.9 | 1.7 | 1.7 | -10.53% | -0.200 | 0 | | 405 | 25 sty 2024 | 1.889 | 1.9 | 1.878 | 1.9 | 0.00% | 0.000 | 0 | | 404 | 24 sty 2024 | 1.8 | 1.908 | 1.8 | 1.9 | +5.56% | +0.100 | 0 | | 403 | 23 sty 2024 | 1.6 | 1.8 | 1.6 | 1.8 | +12.50% | +0.200 | 0 | | 402 | 22 sty 2024 | 1.573 | 1.6 | 1.573 | 1.6 | +6.67% | +0.100 | 0 | | 401 | 19 sty 2024 | 1.5 | 1.554 | 1.5 | 1.5 | 0.00% | 0.000 | 0 | | 400 | 18 sty 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 0.00% | 0.000 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych K2P_PE
W polu podawania nazwy tikera wpisz "d:k2p_pe", 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 |
| |
|