| sob, 14 gru 2024, 17:16 CET, NY 11:16, Londyn 16:16, Tokio 1:16, ^SPX 0.00% | Dane historyczne: Zabka Group SA (ZAB) | | 13 gru, 17:03 20.050 +0.110 (+0.55%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 40 | 13 gru 2024 | 19.96 | 20.195 | 19.83 | 20.05 | +0.55% | +0.110 | 1,503,775 | | 39 | 12 gru 2024 | 19.7 | 19.94 | 19.51 | 19.94 | +1.07% | +0.212 | 1,179,264 | | 38 | 11 gru 2024 | 19.636 | 20.04 | 19.5 | 19.728 | +0.76% | +0.148 | 868,147 | | 37 | 10 gru 2024 | 19.95 | 20.1 | 19.51 | 19.58 | -2.30% | -0.460 | 928,398 | | 36 | 9 gru 2024 | 20.5 | 20.52 | 19.9 | 20.04 | -2.34% | -0.480 | 1,978,712 | | 35 | 6 gru 2024 | 20.21 | 20.535 | 20.18 | 20.52 | +0.59% | +0.120 | 906,199 | | 34 | 5 gru 2024 | 19.95 | 20.48 | 19.95 | 20.4 | +3.03% | +0.600 | 3,608,405 | | 33 | 4 gru 2024 | 19.7 | 20.49 | 19.69 | 19.8 | +0.51% | +0.100 | 1,060,584 | | 32 | 3 gru 2024 | 19.39 | 19.85 | 18.93 | 19.7 | +1.81% | +0.350 | 1,042,432 | | 31 | 2 gru 2024 | 19.5 | 19.66 | 19.288 | 19.35 | +0.26% | +0.050 | 1,070,494 | | 30 | 29 lis 2024 | 19.5 | 19.65 | 19.152 | 19.3 | -1.28% | -0.250 | 820,900 | | 29 | 28 lis 2024 | 18.31 | 19.558 | 18.31 | 19.55 | +7.12% | +1.300 | 1,486,366 | | 28 | 27 lis 2024 | 18.45 | 18.684 | 18.2 | 18.25 | +0.22% | +0.040 | 1,415,077 | | 27 | 26 lis 2024 | 17.946 | 18.52 | 17.9 | 18.21 | +1.73% | +0.310 | 2,299,095 | | 26 | 25 lis 2024 | 18.6 | 18.644 | 17.71 | 17.9 | -2.72% | -0.500 | 1,761,790 | | 25 | 22 lis 2024 | 18.75 | 18.808 | 18.022 | 18.4 | -1.60% | -0.300 | 1,717,992 | | 24 | 21 lis 2024 | 18.69 | 18.9 | 18.2 | 18.7 | +1.47% | +0.270 | 1,481,364 | | 23 | 20 lis 2024 | 19.2 | 20.1 | 18.06 | 18.43 | -0.38% | -0.070 | 3,275,714 | | 22 | 19 lis 2024 | 18.52 | 18.75 | 18.226 | 18.5 | -0.11% | -0.020 | 1,476,844 | | 21 | 18 lis 2024 | 19.286 | 19.48 | 18.022 | 18.52 | -3.97% | -0.766 | 3,612,515 | | 20 | 15 lis 2024 | 20 | 20.1 | 19.272 | 19.286 | -5.00% | -1.014 | 2,504,083 | | 19 | 14 lis 2024 | 20.28 | 20.535 | 19.304 | 20.3 | +0.15% | +0.030 | 4,723,473 | | 18 | 13 lis 2024 | 20.27 | 20.69 | 20.105 | 20.27 | -0.73% | -0.150 | 5,468,346 | | 17 | 12 lis 2024 | 19.884 | 20.57 | 19.874 | 20.42 | -2.34% | -0.490 | 6,754,156 | | 16 | 8 lis 2024 | 20.7 | 21 | 20.465 | 20.91 | -0.48% | -0.100 | 1,659,273 | | 15 | 7 lis 2024 | 21.02 | 21.07 | 20.415 | 21.01 | -0.05% | -0.010 | 4,350,230 | | 14 | 6 lis 2024 | 21.05 | 21.205 | 20.85 | 21.02 | -0.85% | -0.180 | 1,278,375 | | 13 | 5 lis 2024 | 21.9 | 21.9 | 21.02 | 21.2 | -1.40% | -0.300 | 3,744,759 | | 12 | 4 lis 2024 | 21.435 | 21.54 | 21.005 | 21.5 | +0.23% | +0.050 | 4,909,524 | | 11 | 31 paź 2024 | 21.02 | 21.45 | 20.95 | 21.45 | +0.52% | +0.110 | 1,969,536 | | 10 | 30 paź 2024 | 21.9 | 21.96 | 20.515 | 21.34 | -2.56% | -0.560 | 4,654,773 | | 9 | 29 paź 2024 | 21.3 | 21.95 | 21 | 21.9 | +3.01% | +0.640 | 6,690,265 | | 8 | 28 paź 2024 | 20 | 21.46 | 19.974 | 21.26 | +6.62% | +1.320 | 7,440,809 | | 7 | 25 paź 2024 | 19.35 | 19.94 | 19.27 | 19.94 | +3.48% | +0.670 | 4,344,079 | | 6 | 24 paź 2024 | 19.13 | 19.96 | 19.12 | 19.27 | +0.77% | +0.148 | 5,605,660 | | 5 | 23 paź 2024 | 19.92 | 19.95 | 18.512 | 19.122 | -4.39% | -0.878 | 12,669,173 | | 4 | 22 paź 2024 | 21.18 | 21.19 | 19.684 | 20 | -4.76% | -1.000 | 16,443,892 | | 3 | 21 paź 2024 | 20.85 | 21.28 | 20.82 | 21 | -1.69% | -0.360 | 4,456,581 | | 2 | 18 paź 2024 | 21.5 | 21.58 | 20.21 | 21.36 | -0.65% | -0.140 | 39,658,608 | | 1 | 17 paź 2024 | 23 | 23.44 | 21.5 | 21.5 | | | 49,171,275 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZAB
W polu podawania nazwy tikera wpisz "d:zab", 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. © 2000-2024 Stooq |
| |
|