| pią, 12 gru 2025, 16:24 CET, NY 10:24, Londyn 15:24, Tokio 0:24, WIG20 +0.71% | Dane historyczne: Skarbiec Holding SA (SKH) | | 12 gru, 16:05 30.5 -1.3 (-4.09%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 2748 | 11 gru 2025 | 31.5 | 32 | 31.3 | 31.8 | +0.63% | +0.2 | 1,911 | | 2747 | 10 gru 2025 | 32 | 32.1 | 30.3 | 31.6 | -0.32% | -0.1 | 48,344 | | 2746 | 9 gru 2025 | 32.6 | 32.8 | 31.7 | 31.7 | -2.46% | -0.8 | 1,926 | | 2745 | 8 gru 2025 | 30.7 | 32.5 | 30.4 | 32.5 | +5.52% | +1.7 | 26,528 | | 2744 | 5 gru 2025 | 31.8 | 31.8 | 30 | 30.8 | -1.91% | -0.6 | 2,869 | | 2743 | 4 gru 2025 | 31.5 | 31.9 | 31 | 31.4 | +0.64% | +0.2 | 1,265 | | 2742 | 3 gru 2025 | 31.8 | 32 | 31.2 | 31.2 | -2.50% | -0.8 | 1,545 | | 2741 | 2 gru 2025 | 32.4 | 32.4 | 31.4 | 32 | -0.62% | -0.2 | 22,352 | | 2740 | 1 gru 2025 | 31 | 32.2 | 31 | 32.2 | +3.87% | +1.2 | 13,116 | | 2739 | 28 lis 2025 | 30.5 | 31 | 30.1 | 31 | +2.31% | +0.7 | 3,039 | | 2738 | 27 lis 2025 | 31.1 | 31.1 | 30.3 | 30.3 | +3.41% | +1.0 | 6,544 | | 2737 | 26 lis 2025 | 28.6 | 29.4 | 28.6 | 29.3 | +2.45% | +0.7 | 1,751 | | 2736 | 25 lis 2025 | 29 | 29.2 | 27.8 | 28.6 | -2.05% | -0.6 | 2,530 | | 2735 | 24 lis 2025 | 30 | 30 | 28.7 | 29.2 | -2.99% | -0.9 | 3,865 | | 2734 | 21 lis 2025 | 30.1 | 30.5 | 29 | 30.1 | -1.95% | -0.6 | 3,701 | | 2733 | 20 lis 2025 | 30.1 | 30.7 | 30.1 | 30.7 | 0.00% | 0.0 | 84 | | 2732 | 19 lis 2025 | 29.5 | 30.8 | 29.5 | 30.7 | +2.33% | +0.7 | 2,384 | | 2731 | 18 lis 2025 | 30.7 | 30.8 | 29.4 | 30 | -4.15% | -1.3 | 5,488 | | 2730 | 17 lis 2025 | 31.4 | 31.4 | 30.7 | 31.3 | -0.32% | -0.1 | 41,061 | | 2729 | 14 lis 2025 | 31 | 31.5 | 30.7 | 31.4 | -0.32% | -0.1 | 1,509 | | 2728 | 13 lis 2025 | 31.1 | 31.5 | 31 | 31.5 | 0.00% | 0.0 | 269 | | 2727 | 12 lis 2025 | 31.3 | 31.5 | 31 | 31.5 | +0.32% | +0.1 | 1,927 | | 2726 | 10 lis 2025 | 31 | 31.5 | 30.3 | 31.4 | +1.29% | +0.4 | 564 | | 2725 | 7 lis 2025 | 30.8 | 31.5 | 30.3 | 31 | +0.65% | +0.2 | 1,643 | | 2724 | 6 lis 2025 | 30.8 | 30.8 | 30.1 | 30.8 | +0.65% | +0.2 | 769 | | 2723 | 5 lis 2025 | 30.5 | 30.6 | 30.3 | 30.6 | -0.33% | -0.1 | 577 | | 2722 | 4 lis 2025 | 30.6 | 30.8 | 30.2 | 30.7 | -0.65% | -0.2 | 1,036 | | 2721 | 3 lis 2025 | 31.3 | 31.3 | 29.9 | 30.9 | +0.65% | +0.2 | 1,182 | | 2720 | 31 paź 2025 | 31.5 | 31.5 | 30.6 | 30.7 | -2.54% | -0.8 | 1,807 | | 2719 | 30 paź 2025 | 31.2 | 31.5 | 30.5 | 31.5 | +0.64% | +0.2 | 1,368 | | 2718 | 29 paź 2025 | 31.7 | 31.7 | 30.7 | 31.3 | +0.97% | +0.3 | 135 | | 2717 | 28 paź 2025 | 32.3 | 32.3 | 30.4 | 31 | -1.59% | -0.5 | 4,712 | | 2716 | 27 paź 2025 | 31.3 | 32.3 | 30.6 | 31.5 | +0.64% | +0.2 | 5,038 | | 2715 | 24 paź 2025 | 31 | 31.3 | 30.7 | 31.3 | +1.95% | +0.6 | 2,785 | | 2714 | 23 paź 2025 | 30.6 | 30.9 | 30.6 | 30.7 | -0.97% | -0.3 | 388 | | 2713 | 22 paź 2025 | 31.3 | 31.3 | 30.8 | 31 | -0.96% | -0.3 | 593 | | 2712 | 21 paź 2025 | 31.1 | 31.3 | 31 | 31.3 | +0.64% | +0.2 | 2,595 | | 2711 | 20 paź 2025 | 29.8 | 31.1 | 29.8 | 31.1 | +4.01% | +1.2 | 6,028 | | 2710 | 17 paź 2025 | 29.7 | 29.9 | 29.5 | 29.9 | -1.97% | -0.6 | 368 | | 2709 | 16 paź 2025 | 30.2 | 30.5 | 29.6 | 30.5 | -0.33% | -0.1 | 439 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SKH
W polu podawania nazwy tikera wpisz "d:skh", 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 |
| |
|