| sob, 8 lut 2025, 14:57 CET, NY 8:57, Londyn 13:57, Tokio 22:57, ^SPX -0.95% Dane historyczne: thyssenkrupp AG (TKA.DE) | | 7 lut, 17:40 4.587 -0.053 (-1.14%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne TKA.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4591 | 7 lut 2025 | 4.67 | 4.71 | 4.577 | 4.587 | -1.14% | -0.053 | 2,288,585 | 4590 | 6 lut 2025 | 4.607 | 4.667 | 4.534 | 4.64 | +2.20% | +0.100 | 2,976,573 | 4589 | 5 lut 2025 | 4.441 | 4.54 | 4.417 | 4.54 | +1.66% | +0.074 | 2,023,451 | 4588 | 4 lut 2025 | 4.5 | 4.543 | 4.418 | 4.466 | -1.39% | -0.063 | 2,358,408 | 4587 | 3 lut 2025 | 4.477 | 4.592 | 4.38 | 4.529 | -5.70% | -0.274 | 4,225,592 | 4586 | 31 sty 2025 | 4.846 | 4.94 | 4.781 | 4.803 | -0.66% | -0.032 | 3,591,536 | 4585 | 30 sty 2025 | 4.734 | 4.84 | 4.734 | 4.835 | +2.16% | +0.102 | 3,051,621 | 4584 | 29 sty 2025 | 4.74 | 4.806 | 4.701 | 4.733 | +0.70% | +0.033 | 2,989,633 | 4583 | 28 sty 2025 | 4.618 | 4.743 | 4.571 | 4.7 | +0.86% | +0.040 | 3,805,499 | 4582 | 27 sty 2025 | 4.462 | 4.699 | 4.447 | 4.66 | +4.18% | +0.187 | 5,927,462 | 4581 | 24 sty 2025 | 4.403 | 4.486 | 4.37 | 4.473 | +2.71% | +0.118 | 3,238,966 | 4580 | 23 sty 2025 | 4.06 | 4.401 | 4.06 | 4.355 | +6.64% | +0.271 | 4,756,105 | 4579 | 22 sty 2025 | 4.124 | 4.129 | 4.062 | 4.084 | -1.94% | -0.081 | 2,535,056 | 4578 | 21 sty 2025 | 4.133 | 4.178 | 4.084 | 4.165 | +0.05% | +0.002 | 1,348,891 | 4577 | 20 sty 2025 | 4.196 | 4.254 | 4.132 | 4.163 | -0.41% | -0.017 | 2,039,233 | 4576 | 17 sty 2025 | 4.106 | 4.217 | 4.055 | 4.18 | +3.70% | +0.149 | 2,965,139 | 4575 | 16 sty 2025 | 4.114 | 4.124 | 4.013 | 4.031 | -1.03% | -0.042 | 1,469,929 | 4574 | 15 sty 2025 | 3.97 | 4.091 | 3.946 | 4.073 | +2.83% | +0.112 | 2,054,306 | 4573 | 14 sty 2025 | 3.924 | 4.005 | 3.924 | 3.961 | +2.54% | +0.098 | 2,517,413 | 4572 | 13 sty 2025 | 3.833 | 3.892 | 3.813 | 3.863 | +0.29% | +0.011 | 1,892,788 | 4571 | 10 sty 2025 | 3.854 | 3.937 | 3.821 | 3.852 | +0.10% | +0.004 | 1,326,268 | 4570 | 9 sty 2025 | 3.839 | 3.911 | 3.795 | 3.848 | -0.23% | -0.009 | 1,555,272 | 4569 | 8 sty 2025 | 3.92 | 3.933 | 3.833 | 3.857 | -1.86% | -0.073 | 1,801,832 | 4568 | 7 sty 2025 | 3.986 | 4.051 | 3.918 | 3.93 | -1.97% | -0.079 | 1,740,860 | 4567 | 6 sty 2025 | 3.921 | 4.047 | 3.906 | 4.009 | +2.87% | +0.112 | 2,819,964 | 4566 | 3 sty 2025 | 3.996 | 3.997 | 3.863 | 3.897 | -2.89% | -0.116 | 2,301,993 | 4565 | 2 sty 2025 | 3.967 | 4.04 | 3.95 | 4.013 | +2.35% | +0.092 | 1,570,701 | 4564 | 30 gru 2024 | 3.933 | 3.96 | 3.899 | 3.921 | -0.86% | -0.034 | 903,611 | 4563 | 27 gru 2024 | 3.901 | 3.962 | 3.896 | 3.955 | +1.54% | +0.060 | 1,760,331 | 4562 | 23 gru 2024 | 3.923 | 3.925 | 3.87 | 3.895 | -0.49% | -0.019 | 1,641,776 | 4561 | 20 gru 2024 | 3.922 | 3.942 | 3.862 | 3.914 | -1.36% | -0.054 | 3,515,680 | 4560 | 19 gru 2024 | 3.99 | 4.069 | 3.903 | 3.968 | -2.67% | -0.109 | 3,007,242 | 4559 | 18 gru 2024 | 4.119 | 4.148 | 4.034 | 4.077 | -0.56% | -0.023 | 2,056,316 | 4558 | 17 gru 2024 | 4.032 | 4.2 | 3.998 | 4.1 | -0.07% | -0.003 | 2,699,346 | 4557 | 16 gru 2024 | 4.082 | 4.138 | 4.057 | 4.103 | -0.34% | -0.014 | 1,908,483 | 4556 | 13 gru 2024 | 4.19 | 4.194 | 4.086 | 4.117 | -2.12% | -0.089 | 2,586,821 | 4555 | 12 gru 2024 | 4.22 | 4.33 | 4.17 | 4.206 | +0.36% | +0.015 | 3,407,966 | 4554 | 11 gru 2024 | 4.184 | 4.211 | 4.155 | 4.191 | +0.24% | +0.010 | 2,311,518 | 4553 | 10 gru 2024 | 4.092 | 4.218 | 4.064 | 4.181 | +1.41% | +0.058 | 2,762,321 | 4552 | 9 gru 2024 | 4.063 | 4.17 | 4.061 | 4.123 | +2.84% | +0.114 | 3,454,858 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TKA.DE W polu podawania nazwy tikera wpisz "d:tka.de", 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 |
| |
|