| pon, 10 lis 2025, 4:55 CET, NY 22:55, Londyn 3:55, Tokio 12:55, ^SPX +0.13% | Dane historyczne: Tower Investments SA (TOW) | | 2 maj, 17:00 2.350 -0.130 (-5.24%) |
| | | 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 | | 1792 | 2 maj 2025 | 2.32 | 2.45 | 2.3 | 2.35 | -5.24% | -0.130 | 31,559 | | 1791 | 30 kwi 2025 | 2.305 | 2.5 | 2.305 | 2.48 | +3.33% | +0.080 | 6,396 | | 1790 | 29 kwi 2025 | 2.365 | 2.45 | 2.305 | 2.4 | +1.27% | +0.030 | 8,943 | | 1789 | 28 kwi 2025 | 2.315 | 2.415 | 2.31 | 2.37 | -0.42% | -0.010 | 5,084 | | 1788 | 25 kwi 2025 | 2.34 | 2.395 | 2.29 | 2.38 | -1.86% | -0.045 | 20,180 | | 1787 | 24 kwi 2025 | 2.33 | 2.425 | 2.28 | 2.425 | 0.00% | 0.000 | 16,475 | | 1786 | 23 kwi 2025 | 2.46 | 2.46 | 2.3 | 2.425 | -1.42% | -0.035 | 14,584 | | 1785 | 22 kwi 2025 | 2.405 | 2.46 | 2.4 | 2.46 | -0.20% | -0.005 | 1,157 | | 1784 | 17 kwi 2025 | 2.4 | 2.465 | 2.4 | 2.465 | +0.20% | +0.005 | 1,057 | | 1783 | 16 kwi 2025 | 2.51 | 2.52 | 2.365 | 2.46 | -2.38% | -0.060 | 8,756 | | 1782 | 15 kwi 2025 | 2.47 | 2.555 | 2.4 | 2.52 | -1.56% | -0.040 | 4,516 | | 1781 | 14 kwi 2025 | 2.54 | 2.56 | 2.425 | 2.56 | +0.79% | +0.020 | 9,976 | | 1780 | 11 kwi 2025 | 2.37 | 2.55 | 2.37 | 2.54 | +7.17% | +0.170 | 26,313 | | 1779 | 10 kwi 2025 | 2.37 | 2.39 | 2.28 | 2.37 | +0.42% | +0.010 | 5,353 | | 1778 | 9 kwi 2025 | 2.31 | 2.395 | 2.25 | 2.36 | +1.72% | +0.040 | 2,469 | | 1777 | 8 kwi 2025 | 2.32 | 2.32 | 2.22 | 2.32 | +1.09% | +0.025 | 3,140 | | 1776 | 7 kwi 2025 | 2.39 | 2.39 | 2.22 | 2.295 | -3.97% | -0.095 | 15,284 | | 1775 | 4 kwi 2025 | 2.37 | 2.44 | 2.28 | 2.39 | -1.65% | -0.040 | 4,242 | | 1774 | 3 kwi 2025 | 2.34 | 2.5 | 2.28 | 2.43 | +1.67% | +0.040 | 9,961 | | 1773 | 2 kwi 2025 | 2.34 | 2.44 | 2.3 | 2.39 | +3.02% | +0.070 | 4,719 | | 1772 | 1 kwi 2025 | 2.5 | 2.5 | 2.28 | 2.32 | -3.33% | -0.080 | 16,062 | | 1771 | 31 mar 2025 | 2.52 | 2.52 | 2.28 | 2.4 | -3.23% | -0.080 | 55,830 | | 1770 | 28 mar 2025 | 2.52 | 2.64 | 2.36 | 2.48 | -6.77% | -0.180 | 107,394 | | 1769 | 27 mar 2025 | 2.8 | 2.9 | 2.58 | 2.66 | -6.99% | -0.200 | 47,093 | | 1768 | 26 mar 2025 | 2.92 | 2.92 | 2.68 | 2.86 | -4.03% | -0.120 | 37,101 | | 1767 | 25 mar 2025 | 3.04 | 3.08 | 2.84 | 2.98 | -1.97% | -0.060 | 13,556 | | 1766 | 24 mar 2025 | 3.04 | 3.24 | 2.74 | 3.04 | -1.94% | -0.060 | 37,263 | | 1765 | 21 mar 2025 | 3.1 | 3.1 | 3.06 | 3.1 | 0.00% | 0.000 | 560 | | 1764 | 20 mar 2025 | 3.12 | 3.22 | 3 | 3.1 | -1.27% | -0.040 | 22,886 | | 1763 | 19 mar 2025 | 3.14 | 3.16 | 3.06 | 3.14 | 0.00% | 0.000 | 2,905 | | 1762 | 18 mar 2025 | 3.06 | 3.18 | 3.04 | 3.14 | -1.26% | -0.040 | 12,445 | | 1761 | 17 mar 2025 | 3 | 3.2 | 3 | 3.18 | -1.85% | -0.060 | 17,546 | | 1760 | 14 mar 2025 | 3.24 | 3.26 | 3.12 | 3.24 | -0.61% | -0.020 | 3,350 | | 1759 | 13 mar 2025 | 3.2 | 3.52 | 3.1 | 3.26 | +1.87% | +0.060 | 7,093 | | 1758 | 12 mar 2025 | 3.22 | 3.22 | 3.1 | 3.2 | 0.00% | 0.000 | 3,376 | | 1757 | 11 mar 2025 | 3.34 | 3.34 | 3.02 | 3.2 | -4.19% | -0.140 | 10,784 | | 1756 | 10 mar 2025 | 3.32 | 3.4 | 3.3 | 3.34 | -1.18% | -0.040 | 1,538 | | 1755 | 7 mar 2025 | 3.42 | 3.42 | 3.28 | 3.38 | -1.17% | -0.040 | 4,252 | | 1754 | 6 mar 2025 | 3.24 | 3.44 | 3.24 | 3.42 | +2.40% | +0.080 | 10,224 | | 1753 | 5 mar 2025 | 3.3 | 3.46 | 3.22 | 3.34 | +1.21% | +0.040 | 9,937 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TOW
W polu podawania nazwy tikera wpisz "d:tow", 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 |
| |
|