| sob, 11 kwi 2026, 7:41 CEST, NY 1:41, Londyn 6:41, Tokio 14:41, ^SPX -0.11% | Dane historyczne: XTPL SA (XTP) | | 10 kwi, 17:01 66.3 -0.7 (-1.04%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | 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 | | 2138 | 10 kwi 2026 | 67.3 | 67.4 | 66.1 | 66.3 | -1.04% | -0.7 | 2,346 | | 2137 | 9 kwi 2026 | 68 | 68 | 66.4 | 67 | -2.33% | -1.6 | 1,498 | | 2136 | 8 kwi 2026 | 67.4 | 69.8 | 66.9 | 68.6 | +1.93% | +1.3 | 2,040 | | 2135 | 7 kwi 2026 | 67.8 | 67.9 | 66.1 | 67.3 | +0.45% | +0.3 | 864 | | 2134 | 2 kwi 2026 | 69.8 | 69.8 | 65.7 | 67 | -2.90% | -2.0 | 1,669 | | 2133 | 1 kwi 2026 | 66.6 | 71.1 | 66.6 | 69 | +3.29% | +2.2 | 2,305 | | 2132 | 31 mar 2026 | 65.5 | 67.8 | 65.2 | 66.8 | +1.37% | +0.9 | 2,366 | | 2131 | 30 mar 2026 | 67.1 | 67.1 | 65.4 | 65.9 | -1.79% | -1.2 | 4,657 | | 2130 | 27 mar 2026 | 69.3 | 69.3 | 66 | 67.1 | -1.03% | -0.7 | 2,552 | | 2129 | 26 mar 2026 | 70.9 | 71 | 67.7 | 67.8 | -3.14% | -2.2 | 3,883 | | 2128 | 25 mar 2026 | 72.4 | 73.2 | 68 | 70 | -3.31% | -2.4 | 4,734 | | 2127 | 24 mar 2026 | 70 | 72.4 | 69.6 | 72.4 | +3.43% | +2.4 | 973 | | 2126 | 23 mar 2026 | 70 | 72.4 | 66.6 | 70 | -0.99% | -0.7 | 7,430 | | 2125 | 20 mar 2026 | 73.5 | 75.6 | 70.7 | 70.7 | -3.81% | -2.8 | 3,047 | | 2124 | 19 mar 2026 | 76.5 | 76.9 | 70.6 | 73.5 | -3.67% | -2.8 | 4,846 | | 2123 | 18 mar 2026 | 74.8 | 76.4 | 74 | 76.3 | +3.67% | +2.7 | 3,722 | | 2122 | 17 mar 2026 | 70.7 | 75.5 | 70.7 | 73.6 | +4.25% | +3.0 | 7,190 | | 2121 | 16 mar 2026 | 71.9 | 72 | 68.7 | 70.6 | +0.57% | +0.4 | 4,424 | | 2120 | 13 mar 2026 | 71.4 | 72 | 68.2 | 70.2 | -1.68% | -1.2 | 10,023 | | 2119 | 12 mar 2026 | 68.6 | 73.4 | 67.6 | 71.4 | +7.53% | +5.0 | 16,995 | | 2118 | 11 mar 2026 | 67.9 | 69.6 | 66.2 | 66.4 | +0.30% | +0.2 | 9,664 | | 2117 | 10 mar 2026 | 69.9 | 70 | 66.1 | 66.2 | +1.38% | +0.9 | 35,433 | | 2116 | 9 mar 2026 | 63.8 | 65.3 | 63 | 65.3 | +2.03% | +1.3 | 1,807 | | 2115 | 6 mar 2026 | 65 | 65 | 64 | 64 | -1.54% | -1.0 | 1,659 | | 2114 | 5 mar 2026 | 64.2 | 65.2 | 63.7 | 65 | +1.25% | +0.8 | 1,124 | | 2113 | 4 mar 2026 | 64.5 | 65.4 | 64.1 | 64.2 | +0.47% | +0.3 | 1,500 | | 2112 | 3 mar 2026 | 66.3 | 66.4 | 63.6 | 63.9 | -0.93% | -0.6 | 1,579 | | 2111 | 2 mar 2026 | 66.6 | 66.6 | 64.1 | 64.5 | -2.42% | -1.6 | 2,927 | | 2110 | 27 lut 2026 | 64.4 | 66.8 | 63.5 | 66.1 | +3.44% | +2.2 | 4,220 | | 2109 | 26 lut 2026 | 66.9 | 67.8 | 63.8 | 63.9 | -4.34% | -2.9 | 4,048 | | 2108 | 25 lut 2026 | 70.1 | 72.6 | 64.8 | 66.8 | -4.98% | -3.5 | 9,417 | | 2107 | 24 lut 2026 | 72.8 | 72.8 | 67 | 70.3 | +8.49% | +5.5 | 12,481 | | 2106 | 23 lut 2026 | 66.2 | 66.4 | 62.3 | 64.8 | -1.52% | -1.0 | 1,660 | | 2105 | 20 lut 2026 | 63.6 | 66.2 | 63.6 | 65.8 | +4.44% | +2.8 | 1,850 | | 2104 | 19 lut 2026 | 62 | 64 | 62 | 63 | +1.61% | +1.0 | 1,180 | | 2103 | 18 lut 2026 | 62.6 | 62.8 | 60.6 | 62 | -1.27% | -0.8 | 1,609 | | 2102 | 17 lut 2026 | 63 | 64 | 61.5 | 62.8 | -0.16% | -0.1 | 2,046 | | 2101 | 16 lut 2026 | 62.4 | 63.2 | 62.3 | 62.9 | -0.32% | -0.2 | 921 | | 2100 | 13 lut 2026 | 64.1 | 65.2 | 63 | 63.1 | -2.32% | -1.5 | 1,052 | | 2099 | 12 lut 2026 | 64.1 | 65.6 | 64 | 64.6 | 0.00% | 0.0 | 1,791 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych XTP
W polu podawania nazwy tikera wpisz "d:xtp", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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. © 2000-2026 Stooq |
| |
|