| sob, 13 gru 2025, 14:32 CET, NY 8:32, Londyn 13:32, Tokio 22:32, ^SPX -1.07% | Dane historyczne: Yanosik SA (YAN) | | 12 gru, 12:17 13.7 0.0 (0.00%) |
| | | 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 | | 2334 | 12 gru 2025 | 13.7 | 14.1 | 13.7 | 13.7 | 0.00% | 0.0 | 153 | | 2333 | 11 gru 2025 | 14.2 | 14.2 | 13.7 | 13.7 | 0.00% | 0.0 | 182 | | 2332 | 10 gru 2025 | 14.2 | 14.2 | 13.7 | 13.7 | 0.00% | 0.0 | 399 | | 2331 | 9 gru 2025 | 14.2 | 14.2 | 13.7 | 13.7 | -1.44% | -0.2 | 452 | | 2330 | 8 gru 2025 | 13.9 | 14.2 | 13.9 | 13.9 | 0.00% | 0.0 | 42 | | 2329 | 5 gru 2025 | 13.9 | 13.9 | 13.7 | 13.9 | +1.46% | +0.2 | 277 | | 2328 | 4 gru 2025 | 14.1 | 14.1 | 13.7 | 13.7 | -2.84% | -0.4 | 263 | | 2327 | 3 gru 2025 | 14.1 | 14.1 | 13.7 | 14.1 | 0.00% | 0.0 | 619 | | 2326 | 2 gru 2025 | 13.7 | 14.1 | 13.7 | 14.1 | 0.00% | 0.0 | 212 | | 2325 | 1 gru 2025 | 13.7 | 14.2 | 13.7 | 14.1 | +2.92% | +0.4 | 795 | | 2324 | 28 lis 2025 | 13.8 | 14.2 | 13.7 | 13.7 | -0.72% | -0.1 | 191 | | 2323 | 27 lis 2025 | 14.8 | 14.8 | 13.8 | 13.8 | -1.43% | -0.2 | 220 | | 2322 | 26 lis 2025 | 14.5 | 14.5 | 14 | 14 | -0.71% | -0.1 | 49 | | 2321 | 25 lis 2025 | 14.1 | 14.1 | 14.1 | 14.1 | +2.92% | +0.4 | 27 | | 2320 | 24 lis 2025 | 13.8 | 14.1 | 13.7 | 13.7 | 0.00% | 0.0 | 1,761 | | 2319 | 21 lis 2025 | 13.9 | 14.1 | 13.7 | 13.7 | 0.00% | 0.0 | 338 | | 2318 | 20 lis 2025 | 14.2 | 14.2 | 13.7 | 13.7 | 0.00% | 0.0 | 665 | | 2317 | 19 lis 2025 | 13.7 | 13.8 | 13.7 | 13.7 | 0.00% | 0.0 | 786 | | 2316 | 18 lis 2025 | 14.2 | 14.2 | 13.7 | 13.7 | -2.14% | -0.3 | 7 | | 2315 | 17 lis 2025 | 14.5 | 14.5 | 14 | 14 | +2.19% | +0.3 | 21 | | 2314 | 14 lis 2025 | 14.2 | 14.2 | 13.7 | 13.7 | -1.44% | -0.2 | 98 | | 2313 | 13 lis 2025 | 14.2 | 14.2 | 13.6 | 13.9 | 0.00% | 0.0 | 209 | | 2312 | 12 lis 2025 | 14.2 | 14.2 | 13.7 | 13.9 | +1.46% | +0.2 | 321 | | 2311 | 10 lis 2025 | 14.2 | 14.6 | 13.2 | 13.7 | -3.52% | -0.5 | 3,518 | | 2310 | 7 lis 2025 | 14.4 | 14.4 | 14.2 | 14.2 | -0.70% | -0.1 | 271 | | 2309 | 6 lis 2025 | 14.6 | 14.6 | 14.3 | 14.3 | 0.00% | 0.0 | 18 | | 2308 | 5 lis 2025 | 14.7 | 14.7 | 14.3 | 14.3 | 0.00% | 0.0 | 28 | | 2307 | 4 lis 2025 | 14.5 | 14.5 | 14.3 | 14.3 | 0.00% | 0.0 | 440 | | 2306 | 3 lis 2025 | 14.7 | 14.7 | 14.3 | 14.3 | -1.38% | -0.2 | 196 | | 2305 | 31 paź 2025 | 14.8 | 14.8 | 14.5 | 14.5 | -1.36% | -0.2 | 16 | | 2304 | 30 paź 2025 | 14.4 | 14.7 | 14.3 | 14.7 | +2.08% | +0.3 | 533 | | 2303 | 29 paź 2025 | 14.7 | 14.7 | 14.3 | 14.4 | -2.04% | -0.3 | 425 | | 2302 | 28 paź 2025 | 14.7 | 14.7 | 14.1 | 14.7 | +4.26% | +0.6 | 874 | | 2301 | 27 paź 2025 | 14.6 | 14.6 | 14.1 | 14.1 | -2.76% | -0.4 | 292 | | 2300 | 24 paź 2025 | 14.6 | 14.6 | 14.1 | 14.5 | 0.00% | 0.0 | 243 | | 2299 | 23 paź 2025 | 14.6 | 14.6 | 14.5 | 14.5 | +2.84% | +0.4 | 142 | | 2298 | 22 paź 2025 | 14.1 | 14.5 | 14.1 | 14.1 | -2.76% | -0.4 | 160 | | 2297 | 21 paź 2025 | 14.7 | 14.7 | 14.5 | 14.5 | 0.00% | 0.0 | 33 | | 2296 | 20 paź 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 0.00% | 0.0 | 301 | | 2295 | 17 paź 2025 | 14.5 | 14.5 | 14.1 | 14.5 | 0.00% | 0.0 | 93 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych YAN
W polu podawania nazwy tikera wpisz "d:yan", 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 |
| |
|