| pon, 14 lip 2025, 23:03 CEST, NY 17:03, Londyn 22:03, Tokio 6:03, ^SPX +0.14% | Dane historyczne: Fabryka Obrabiarek RAFAMET SA (RAF) | | 14 lip, 16:47 69.0 -1.0 (-1.43%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | 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 | | 4358 | 14 lip 2025 | 70 | 70 | 65.5 | 69 | -1.43% | -1.0 | 2,263 | | 4357 | 11 lip 2025 | 72.5 | 74 | 67.5 | 70 | -3.45% | -2.5 | 9,659 | | 4356 | 10 lip 2025 | 55.5 | 72.5 | 54.5 | 72.5 | +28.32% | +16.0 | 17,317 | | 4355 | 9 lip 2025 | 63 | 63 | 55 | 56.5 | -10.32% | -6.5 | 9,995 | | 4354 | 8 lip 2025 | 67 | 70 | 61 | 63 | -7.35% | -5.0 | 7,726 | | 4353 | 7 lip 2025 | 70.5 | 70.5 | 67.5 | 68 | -3.55% | -2.5 | 957 | | 4352 | 4 lip 2025 | 72 | 72 | 70 | 70.5 | -2.08% | -1.5 | 631 | | 4351 | 3 lip 2025 | 70 | 72 | 70 | 72 | +2.86% | +2.0 | 709 | | 4350 | 2 lip 2025 | 73 | 73 | 70 | 70 | -2.10% | -1.5 | 1,652 | | 4349 | 1 lip 2025 | 74 | 81 | 70 | 71.5 | -2.05% | -1.5 | 5,562 | | 4348 | 30 cze 2025 | 72 | 74.5 | 71.5 | 73 | -2.67% | -2.0 | 1,216 | | 4347 | 27 cze 2025 | 74 | 75 | 68 | 75 | 0.00% | 0.0 | 6,804 | | 4346 | 26 cze 2025 | 80 | 82.5 | 74 | 75 | -9.64% | -8.0 | 7,802 | | 4345 | 25 cze 2025 | 83.5 | 85.5 | 80 | 83 | -0.60% | -0.5 | 2,858 | | 4344 | 24 cze 2025 | 86 | 86 | 83.5 | 83.5 | -2.91% | -2.5 | 405 | | 4343 | 23 cze 2025 | 85 | 86 | 84 | 86 | 0.00% | 0.0 | 424 | | 4342 | 20 cze 2025 | 86 | 86.5 | 84.5 | 86 | +2.99% | +2.5 | 602 | | 4341 | 18 cze 2025 | 85.5 | 86.5 | 83 | 83.5 | -5.11% | -4.5 | 2,202 | | 4340 | 17 cze 2025 | 87 | 89 | 86 | 88 | +2.33% | +2.0 | 1,632 | | 4339 | 16 cze 2025 | 87 | 89 | 86 | 86 | -1.15% | -1.0 | 1,425 | | 4338 | 13 cze 2025 | 86 | 87.5 | 82.5 | 87 | +1.16% | +1.0 | 3,231 | | 4337 | 12 cze 2025 | 90.5 | 90.5 | 86 | 86 | -3.91% | -3.5 | 2,326 | | 4336 | 11 cze 2025 | 90.5 | 93 | 89 | 89.5 | -4.79% | -4.5 | 3,355 | | 4335 | 10 cze 2025 | 93.5 | 98 | 90 | 94 | +0.53% | +0.5 | 3,907 | | 4334 | 9 cze 2025 | 87.5 | 99 | 87.5 | 93.5 | +10.00% | +8.5 | 11,094 | | 4333 | 6 cze 2025 | 87.5 | 88 | 84.5 | 85 | -2.86% | -2.5 | 1,805 | | 4332 | 5 cze 2025 | 94 | 94.5 | 85 | 87.5 | -4.89% | -4.5 | 4,924 | | 4331 | 4 cze 2025 | 93.5 | 95 | 89 | 92 | -1.60% | -1.5 | 3,830 | | 4330 | 3 cze 2025 | 99 | 99 | 90 | 93.5 | -3.61% | -3.5 | 5,421 | | 4329 | 2 cze 2025 | 98 | 105 | 97 | 97 | -5.83% | -6.0 | 5,799 | | 4328 | 30 maj 2025 | 98 | 114 | 92 | 103 | +4.04% | +4.0 | 22,864 | | 4327 | 29 maj 2025 | 115 | 117 | 96.5 | 99 | -10.81% | -12.0 | 33,500 | | 4326 | 28 maj 2025 | 96.5 | 111 | 92 | 111 | +37.04% | +30.0 | 46,425 | | 4325 | 27 maj 2025 | 83 | 84.5 | 80 | 81 | -4.71% | -4.0 | 6,123 | | 4324 | 26 maj 2025 | 89 | 89 | 82 | 85 | -1.16% | -1.0 | 5,276 | | 4323 | 23 maj 2025 | 88 | 89 | 83.5 | 86 | -3.37% | -3.0 | 6,205 | | 4322 | 22 maj 2025 | 91 | 93 | 88 | 89 | -2.20% | -2.0 | 4,549 | | 4321 | 21 maj 2025 | 103 | 103 | 90 | 91 | -11.65% | -12.0 | 17,985 | | 4320 | 20 maj 2025 | 93 | 112 | 89 | 103 | +21.18% | +18.0 | 39,675 | | 4319 | 19 maj 2025 | 89 | 92 | 84 | 85 | -3.41% | -3.0 | 7,083 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RAF
W polu podawania nazwy tikera wpisz "d:raf", 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 |
| |
|