| nie, 7 gru 2025, 4:38 CET, NY 22:38, Londyn 3:38, Tokio 12:38, ^SPX +0.19% | Dane historyczne: Kingspan Group plc (KRX.DEF) | | 5 gru, 9:55 74.55 +1.45 (+1.98%) |
| | | 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 KRX.DEF |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 142 | 5 gru 2025 | 72.7 | 74.55 | 72.7 | 74.55 | +1.98% | +1.45 | 3 | | 141 | 4 gru 2025 | 73.1 | 73.1 | 73.1 | 73.1 | +1.53% | +1.10 | 0 | | 140 | 3 gru 2025 | 72 | 72 | 72 | 72 | -0.83% | -0.60 | 0 | | 139 | 2 gru 2025 | 72.6 | 72.6 | 72.6 | 72.6 | -0.62% | -0.45 | 0 | | 138 | 1 gru 2025 | 73.05 | 73.05 | 73.05 | 73.05 | -0.68% | -0.50 | 0 | | 137 | 28 lis 2025 | 71.55 | 73.55 | 71.55 | 73.55 | +3.88% | +2.75 | 1,720 | | 136 | 27 lis 2025 | 70.8 | 70.8 | 70.8 | 70.8 | +0.78% | +0.55 | 0 | | 135 | 26 lis 2025 | 70.25 | 70.25 | 70.25 | 70.25 | +3.84% | +2.60 | 0 | | 134 | 25 lis 2025 | 67.65 | 67.65 | 67.65 | 67.65 | +2.66% | +1.75 | 0 | | 133 | 24 lis 2025 | 65.9 | 65.9 | 65.9 | 65.9 | -0.45% | -0.30 | 0 | | 132 | 21 lis 2025 | 66.2 | 66.2 | 66.2 | 66.2 | +0.99% | +0.65 | 0 | | 131 | 20 lis 2025 | 65.55 | 65.55 | 65.55 | 65.55 | +3.07% | +1.95 | 0 | | 130 | 19 lis 2025 | 63.5 | 63.6 | 63.5 | 63.6 | -2.90% | -1.90 | 9 | | 129 | 18 lis 2025 | 65.5 | 65.5 | 65.5 | 65.5 | -1.65% | -1.10 | 0 | | 128 | 17 lis 2025 | 66.6 | 66.6 | 66.6 | 66.6 | +0.30% | +0.20 | 0 | | 127 | 14 lis 2025 | 67.6 | 67.6 | 66.4 | 66.4 | -3.56% | -2.45 | 40 | | 126 | 13 lis 2025 | 68.85 | 68.85 | 68.85 | 68.85 | +0.51% | +0.35 | 0 | | 125 | 12 lis 2025 | 68.5 | 68.5 | 68.5 | 68.5 | +3.16% | +2.10 | 0 | | 124 | 11 lis 2025 | 66.4 | 66.4 | 66.4 | 66.4 | -0.15% | -0.10 | 0 | | 123 | 10 lis 2025 | 62.65 | 66.5 | 62.65 | 66.5 | +3.91% | +2.50 | 10 | | 122 | 7 lis 2025 | 63.55 | 64 | 63.55 | 64 | -1.23% | -0.80 | 1 | | 121 | 6 lis 2025 | 64.8 | 64.8 | 64.8 | 64.8 | +2.13% | +1.35 | 0 | | 120 | 5 lis 2025 | 63.45 | 63.45 | 63.45 | 63.45 | -1.40% | -0.90 | 0 | | 119 | 4 lis 2025 | 63.75 | 64.35 | 63.75 | 64.35 | +0.23% | +0.15 | 1 | | 118 | 3 lis 2025 | 64.2 | 64.2 | 64.2 | 64.2 | -2.21% | -1.45 | 0 | | 117 | 31 paź 2025 | 65.65 | 65.65 | 65.65 | 65.65 | -3.10% | -2.10 | 0 | | 116 | 30 paź 2025 | 67.65 | 67.75 | 67.65 | 67.75 | -0.59% | -0.40 | 1 | | 115 | 29 paź 2025 | 68.15 | 68.15 | 68.15 | 68.15 | -0.73% | -0.50 | 0 | | 114 | 28 paź 2025 | 68.65 | 68.65 | 68.65 | 68.65 | -1.36% | -0.95 | 0 | | 113 | 27 paź 2025 | 69.6 | 69.6 | 69.6 | 69.6 | +2.35% | +1.60 | 0 | | 112 | 24 paź 2025 | 68 | 68 | 68 | 68 | -0.58% | -0.40 | 0 | | 111 | 23 paź 2025 | 68.85 | 68.85 | 68.2 | 68.4 | -2.63% | -1.85 | 16 | | 110 | 22 paź 2025 | 68.85 | 70.25 | 68.85 | 70.25 | +2.26% | +1.55 | 596 | | 109 | 21 paź 2025 | 68.7 | 68.7 | 68.7 | 68.7 | +0.96% | +0.65 | 0 | | 108 | 20 paź 2025 | 68.05 | 68.05 | 68.05 | 68.05 | -2.30% | -1.60 | 0 | | 107 | 17 paź 2025 | 69.65 | 69.65 | 69.65 | 69.65 | -0.07% | -0.05 | 0 | | 106 | 16 paź 2025 | 69.7 | 69.7 | 69.7 | 69.7 | +0.87% | +0.60 | 40 | | 105 | 15 paź 2025 | 69.1 | 69.1 | 69.1 | 69.1 | -0.79% | -0.55 | 0 | | 104 | 14 paź 2025 | 69.65 | 69.65 | 69.65 | 69.65 | -2.18% | -1.55 | 0 | | 103 | 13 paź 2025 | 70 | 71.55 | 70 | 71.2 | +2.45% | +1.70 | 26 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KRX.DEF
W polu podawania nazwy tikera wpisz "d:krx.def", 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 |
| |
|