| wto, 20 sty 2026, 6:45 CET, NY 0:45, Londyn 5:45, Tokio 14:45, ^SPX -0.06% | Dane historyczne: Kingspan Group plc (KRX.DEF) | | 19 sty, 8:32 70.40 -1.45 (-2.02%) |
| | | 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 | | 48 | 28 lip 2025 | 73.65 | 73.65 | 73.65 | 73.65 | +0.14% | +0.10 | 0 | | 47 | 25 lip 2025 | 74 | 74 | 73.55 | 73.55 | -1.80% | -1.35 | 400 | | 46 | 24 lip 2025 | 73.65 | 74.9 | 73.65 | 74.9 | -0.60% | -0.45 | 221 | | 45 | 23 lip 2025 | 71.75 | 75.35 | 71.75 | 75.35 | +2.66% | +1.95 | 68 | | 44 | 22 lip 2025 | 72.05 | 73.4 | 72.05 | 73.4 | +1.94% | +1.40 | 140 | | 43 | 21 lip 2025 | 72 | 72 | 72 | 72 | +1.55% | +1.10 | 0 | | 42 | 18 lip 2025 | 70.9 | 70.9 | 70.9 | 70.9 | +2.68% | +1.85 | 0 | | 41 | 17 lip 2025 | 69.05 | 69.05 | 69.05 | 69.05 | -2.75% | -1.95 | 0 | | 40 | 16 lip 2025 | 70.35 | 71 | 70.35 | 71 | +1.28% | +0.90 | 50 | | 39 | 15 lip 2025 | 70.1 | 70.1 | 70.1 | 70.1 | -2.77% | -2.00 | 0 | | 38 | 14 lip 2025 | 72.1 | 72.1 | 72.1 | 72.1 | +0.98% | +0.70 | 20 | | 37 | 11 lip 2025 | 71.4 | 71.4 | 71.4 | 71.4 | -4.61% | -3.45 | 0 | | 36 | 10 lip 2025 | 71.4 | 74.85 | 71.4 | 74.85 | +5.20% | +3.70 | 200 | | 35 | 9 lip 2025 | 71.15 | 71.15 | 71.15 | 71.15 | +2.15% | +1.50 | 0 | | 34 | 8 lip 2025 | 69.65 | 69.65 | 69.65 | 69.65 | -0.64% | -0.45 | 0 | | 33 | 7 lip 2025 | 70.1 | 70.1 | 70.1 | 70.1 | -0.57% | -0.40 | 0 | | 32 | 4 lip 2025 | 70 | 70.5 | 70 | 70.5 | -2.22% | -1.60 | 1,300 | | 31 | 3 lip 2025 | 72.1 | 72.1 | 72.1 | 72.1 | +1.84% | +1.30 | 0 | | 30 | 2 lip 2025 | 70.8 | 70.8 | 70.8 | 70.8 | -0.56% | -0.40 | 0 | | 29 | 1 lip 2025 | 71.2 | 71.2 | 71.2 | 71.2 | -0.90% | -0.65 | 0 | | 28 | 30 cze 2025 | 71.85 | 71.85 | 71.85 | 71.85 | -3.23% | -2.40 | 0 | | 27 | 27 cze 2025 | 70.65 | 74.25 | 70.65 | 74.25 | +7.22% | +5.00 | 135 | | 26 | 26 cze 2025 | 69.25 | 69.25 | 69.25 | 69.25 | -2.33% | -1.65 | 0 | | 25 | 25 cze 2025 | 70.9 | 70.9 | 70.9 | 70.9 | +0.50% | +0.35 | 0 | | 24 | 24 cze 2025 | 70.55 | 70.55 | 70.55 | 70.55 | -2.01% | -1.45 | 0 | | 23 | 23 cze 2025 | 72 | 72 | 72 | 72 | +1.05% | +0.75 | 0 | | 22 | 20 cze 2025 | 71.25 | 71.25 | 71.25 | 71.25 | -2.33% | -1.70 | 0 | | 21 | 19 cze 2025 | 72.95 | 72.95 | 72.95 | 72.95 | -1.22% | -0.90 | 0 | | 20 | 18 cze 2025 | 73.85 | 73.85 | 73.85 | 73.85 | -3.59% | -2.75 | 0 | | 19 | 17 cze 2025 | 76.6 | 76.6 | 76.6 | 76.6 | +1.79% | +1.35 | 0 | | 18 | 16 cze 2025 | 75.25 | 75.25 | 75.25 | 75.25 | -1.51% | -1.15 | 0 | | 17 | 13 cze 2025 | 76.2 | 76.4 | 76.2 | 76.4 | -0.71% | -0.55 | 0 | | 16 | 12 cze 2025 | 76.95 | 76.95 | 76.95 | 76.95 | +0.33% | +0.25 | 0 | | 15 | 11 cze 2025 | 76.7 | 76.7 | 76.7 | 76.7 | +2.40% | +1.80 | 0 | | 14 | 10 cze 2025 | 74.9 | 74.9 | 74.9 | 74.9 | +0.27% | +0.20 | 0 | | 13 | 9 cze 2025 | 76.9 | 76.9 | 74.7 | 74.7 | -0.99% | -0.75 | 0 | | 12 | 6 cze 2025 | 75.45 | 75.45 | 75.45 | 75.45 | +3.00% | +2.20 | 0 | | 11 | 5 cze 2025 | 73.25 | 73.25 | 73.25 | 73.25 | +0.55% | +0.40 | 0 | | 10 | 4 cze 2025 | 72.85 | 72.85 | 72.85 | 72.85 | -0.55% | -0.40 | 0 | | 9 | 3 cze 2025 | 73.25 | 73.25 | 73.25 | 73.25 | -1.88% | -1.40 | 0 |
▼ 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. © 2000-2026 Stooq |
| |
|