| sob, 8 lut 2025, 1:01 CET, NY 19:01, Londyn 0:01, Tokio 9:01, ^SPX -0.95% | Dane historyczne: Rank Progress SA (RNK) | | 7 lut, 17:02 5.90 -0.34 (-5.45%) |
| | | 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 | | 3630 | 7 lut 2025 | 6.36 | 6.36 | 5.8 | 5.9 | -5.45% | -0.34 | 40,790 | | 3629 | 6 lut 2025 | 6.38 | 6.38 | 6.24 | 6.24 | -1.58% | -0.10 | 1,413 | | 3628 | 5 lut 2025 | 6.28 | 6.34 | 6.28 | 6.34 | -0.63% | -0.04 | 1,626 | | 3627 | 4 lut 2025 | 6.32 | 6.52 | 6.28 | 6.38 | -1.85% | -0.12 | 3,683 | | 3626 | 3 lut 2025 | 6.42 | 6.66 | 6.32 | 6.5 | -2.40% | -0.16 | 8,395 | | 3625 | 31 sty 2025 | 6.46 | 6.66 | 6.46 | 6.66 | +0.30% | +0.02 | 2,132 | | 3624 | 30 sty 2025 | 6.5 | 6.64 | 6.42 | 6.64 | +0.91% | +0.06 | 3,713 | | 3623 | 29 sty 2025 | 6.56 | 6.66 | 6.4 | 6.58 | -1.20% | -0.08 | 4,529 | | 3622 | 28 sty 2025 | 6.6 | 6.66 | 6.6 | 6.66 | -0.30% | -0.02 | 8,089 | | 3621 | 27 sty 2025 | 6.7 | 6.7 | 6.58 | 6.68 | +0.30% | +0.02 | 1,368 | | 3620 | 24 sty 2025 | 6.78 | 6.78 | 6.6 | 6.66 | -1.77% | -0.12 | 1,325 | | 3619 | 23 sty 2025 | 6.78 | 6.8 | 6.56 | 6.78 | +0.59% | +0.04 | 5,940 | | 3618 | 22 sty 2025 | 6.66 | 6.76 | 6.56 | 6.74 | -0.88% | -0.06 | 3,239 | | 3617 | 21 sty 2025 | 6.5 | 6.8 | 6.4 | 6.8 | +4.94% | +0.32 | 13,341 | | 3616 | 20 sty 2025 | 6.2 | 6.5 | 6.2 | 6.48 | +4.85% | +0.30 | 12,459 | | 3615 | 17 sty 2025 | 6.06 | 6.18 | 6.06 | 6.18 | +0.32% | +0.02 | 13,453 | | 3614 | 16 sty 2025 | 6.04 | 6.18 | 6.04 | 6.16 | 0.00% | 0.00 | 10,567 | | 3613 | 15 sty 2025 | 6.16 | 6.16 | 6.06 | 6.16 | 0.00% | 0.00 | 18,235 | | 3612 | 14 sty 2025 | 6.06 | 6.18 | 6.04 | 6.16 | 0.00% | 0.00 | 9,746 | | 3611 | 13 sty 2025 | 6.18 | 6.18 | 6.04 | 6.16 | -0.32% | -0.02 | 2,713 | | 3610 | 10 sty 2025 | 6.1 | 6.2 | 5.92 | 6.18 | +1.31% | +0.08 | 14,762 | | 3609 | 9 sty 2025 | 6 | 6.1 | 6 | 6.1 | +0.99% | +0.06 | 9,671 | | 3608 | 8 sty 2025 | 6.06 | 6.08 | 5.82 | 6.04 | -0.66% | -0.04 | 2,675 | | 3607 | 7 sty 2025 | 6.08 | 6.08 | 6 | 6.08 | 0.00% | 0.00 | 2,375 | | 3606 | 3 sty 2025 | 6.18 | 6.2 | 5.84 | 6.08 | -2.56% | -0.16 | 10,585 | | 3605 | 2 sty 2025 | 6.38 | 6.38 | 6.1 | 6.24 | +1.30% | +0.08 | 8,657 | | 3604 | 30 gru 2024 | 5.74 | 6.18 | 5.74 | 6.16 | +5.48% | +0.32 | 19,797 | | 3603 | 27 gru 2024 | 6.08 | 6.2 | 5.8 | 5.84 | -3.95% | -0.24 | 19,481 | | 3602 | 23 gru 2024 | 6.24 | 6.24 | 5.98 | 6.08 | -2.56% | -0.16 | 4,274 | | 3601 | 20 gru 2024 | 5.68 | 6.24 | 5.68 | 6.24 | +8.71% | +0.50 | 44,728 | | 3600 | 19 gru 2024 | 5.7 | 5.78 | 5.52 | 5.74 | -0.35% | -0.02 | 8,120 | | 3599 | 18 gru 2024 | 5.66 | 5.8 | 5.66 | 5.76 | -0.69% | -0.04 | 13,663 | | 3598 | 17 gru 2024 | 5.78 | 5.9 | 5.6 | 5.8 | -2.03% | -0.12 | 8,359 | | 3597 | 16 gru 2024 | 5.98 | 6 | 5.74 | 5.92 | -1.00% | -0.06 | 12,724 | | 3596 | 13 gru 2024 | 5.98 | 6 | 5.8 | 5.98 | +1.01% | +0.06 | 1,250 | | 3595 | 12 gru 2024 | 5.92 | 5.92 | 5.82 | 5.92 | 0.00% | 0.00 | 1,059 | | 3594 | 11 gru 2024 | 5.9 | 6 | 5.74 | 5.92 | +0.34% | +0.02 | 3,927 | | 3593 | 10 gru 2024 | 6 | 6.12 | 5.7 | 5.9 | -1.34% | -0.08 | 16,095 | | 3592 | 9 gru 2024 | 6.04 | 6.04 | 5.8 | 5.98 | -0.33% | -0.02 | 22,642 | | 3591 | 6 gru 2024 | 6.18 | 6.18 | 5.94 | 6 | -2.91% | -0.18 | 15,843 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RNK
W polu podawania nazwy tikera wpisz "d:rnk", 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 |
| |
|