| czw, 16 sty 2025, 22:40 CET, NY 16:40, Londyn 21:40, Tokio 6:40, ^SPX -0.21% | Dane historyczne: Polwax SA (PWX) | | 16 sty, 17:00 1.540 +0.095 (+6.57%) |
| | | 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 | | 2568 | 16 sty 2025 | 1.45 | 1.58 | 1.45 | 1.54 | +6.57% | +0.095 | 40,453 | | 2567 | 15 sty 2025 | 1.47 | 1.47 | 1.445 | 1.445 | -0.34% | -0.005 | 2,007 | | 2566 | 14 sty 2025 | 1.47 | 1.47 | 1.45 | 1.45 | -1.36% | -0.020 | 18,980 | | 2565 | 13 sty 2025 | 1.47 | 1.49 | 1.47 | 1.47 | -0.68% | -0.010 | 19,613 | | 2564 | 10 sty 2025 | 1.48 | 1.5 | 1.46 | 1.48 | +0.34% | +0.005 | 61,260 | | 2563 | 9 sty 2025 | 1.47 | 1.49 | 1.425 | 1.475 | +4.98% | +0.070 | 117,472 | | 2562 | 8 sty 2025 | 1.5 | 1.51 | 1.405 | 1.405 | -4.75% | -0.070 | 13,450 | | 2561 | 7 sty 2025 | 1.52 | 1.52 | 1.475 | 1.475 | -1.67% | -0.025 | 10,483 | | 2560 | 3 sty 2025 | 1.45 | 1.55 | 1.365 | 1.5 | +3.45% | +0.050 | 27,971 | | 2559 | 2 sty 2025 | 1.34 | 1.46 | 1.32 | 1.45 | +8.21% | +0.110 | 17,760 | | 2558 | 30 gru 2024 | 1.32 | 1.375 | 1.32 | 1.34 | +4.69% | +0.060 | 19,056 | | 2557 | 27 gru 2024 | 1.24 | 1.28 | 1.21 | 1.28 | +3.23% | +0.040 | 21,882 | | 2556 | 23 gru 2024 | 1.27 | 1.28 | 1.21 | 1.24 | -3.13% | -0.040 | 92,710 | | 2555 | 20 gru 2024 | 1.28 | 1.29 | 1.2 | 1.28 | -1.16% | -0.015 | 107,434 | | 2554 | 19 gru 2024 | 1.3 | 1.31 | 1.265 | 1.295 | -0.38% | -0.005 | 18,607 | | 2553 | 18 gru 2024 | 1.3 | 1.31 | 1.28 | 1.3 | -0.76% | -0.010 | 121,308 | | 2552 | 17 gru 2024 | 1.36 | 1.365 | 1.3 | 1.31 | -3.68% | -0.050 | 59,066 | | 2551 | 16 gru 2024 | 1.38 | 1.38 | 1.32 | 1.36 | -0.73% | -0.010 | 27,730 | | 2550 | 13 gru 2024 | 1.315 | 1.37 | 1.315 | 1.37 | +4.18% | +0.055 | 41,953 | | 2549 | 12 gru 2024 | 1.36 | 1.37 | 1.31 | 1.315 | -4.01% | -0.055 | 13,386 | | 2548 | 11 gru 2024 | 1.4 | 1.4 | 1.36 | 1.37 | -1.44% | -0.020 | 25,139 | | 2547 | 10 gru 2024 | 1.395 | 1.4 | 1.38 | 1.39 | -0.36% | -0.005 | 13,349 | | 2546 | 9 gru 2024 | 1.43 | 1.43 | 1.39 | 1.395 | -2.45% | -0.035 | 20,522 | | 2545 | 6 gru 2024 | 1.44 | 1.44 | 1.42 | 1.43 | 0.00% | 0.000 | 29,127 | | 2544 | 5 gru 2024 | 1.435 | 1.46 | 1.43 | 1.43 | 0.00% | 0.000 | 146,438 | | 2543 | 4 gru 2024 | 1.46 | 1.46 | 1.43 | 1.43 | -2.05% | -0.030 | 12,317 | | 2542 | 3 gru 2024 | 1.48 | 1.48 | 1.46 | 1.46 | -2.34% | -0.035 | 5,899 | | 2541 | 2 gru 2024 | 1.49 | 1.495 | 1.485 | 1.495 | +0.34% | +0.005 | 2,607 | | 2540 | 29 lis 2024 | 1.49 | 1.5 | 1.49 | 1.49 | 0.00% | 0.000 | 12,226 | | 2539 | 28 lis 2024 | 1.495 | 1.495 | 1.485 | 1.49 | -0.33% | -0.005 | 4,065 | | 2538 | 27 lis 2024 | 1.485 | 1.495 | 1.485 | 1.495 | +0.34% | +0.005 | 5,624 | | 2537 | 26 lis 2024 | 1.47 | 1.54 | 1.47 | 1.49 | +0.68% | +0.010 | 6,541 | | 2536 | 25 lis 2024 | 1.54 | 1.54 | 1.48 | 1.48 | -1.33% | -0.020 | 1,511 | | 2535 | 22 lis 2024 | 1.54 | 1.54 | 1.475 | 1.5 | -2.60% | -0.040 | 8,994 | | 2534 | 21 lis 2024 | 1.53 | 1.54 | 1.52 | 1.54 | +0.65% | +0.010 | 3,553 | | 2533 | 20 lis 2024 | 1.49 | 1.53 | 1.49 | 1.53 | +0.66% | +0.010 | 3,900 | | 2532 | 19 lis 2024 | 1.52 | 1.53 | 1.495 | 1.52 | 0.00% | 0.000 | 13,389 | | 2531 | 18 lis 2024 | 1.56 | 1.56 | 1.515 | 1.52 | -2.56% | -0.040 | 6,736 | | 2530 | 15 lis 2024 | 1.55 | 1.56 | 1.52 | 1.56 | +0.65% | +0.010 | 4,957 | | 2529 | 14 lis 2024 | 1.56 | 1.56 | 1.55 | 1.55 | -0.64% | -0.010 | 1,007 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PWX
W polu podawania nazwy tikera wpisz "d:pwx", 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 |
| |
|