| śro, 30 kwi 2025, 1:58 CEST, NY 19:58, Londyn 0:58, Tokio 8:58, ^SPX +0.58% | Dane historyczne: Grupa Azoty Zakłady Azotowe Puławy SA (ZAP) | | 29 kwi, 16:39 52.2 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 | | 4875 | 29 kwi 2025 | 52.4 | 53 | 51 | 52.2 | 0.00% | 0.0 | 918 | | 4874 | 28 kwi 2025 | 52.2 | 52.4 | 52 | 52.2 | +0.38% | +0.2 | 396 | | 4873 | 25 kwi 2025 | 51.6 | 52.2 | 51.2 | 52 | 0.00% | 0.0 | 180 | | 4872 | 24 kwi 2025 | 52 | 52 | 51 | 52 | 0.00% | 0.0 | 334 | | 4871 | 23 kwi 2025 | 52 | 52.2 | 51 | 52 | 0.00% | 0.0 | 399 | | 4870 | 22 kwi 2025 | 50.6 | 52 | 50.6 | 52 | +1.96% | +1.0 | 908 | | 4869 | 17 kwi 2025 | 50.6 | 52 | 50.6 | 51 | -2.30% | -1.2 | 361 | | 4868 | 16 kwi 2025 | 50.8 | 52.2 | 50.2 | 52.2 | -0.76% | -0.4 | 483 | | 4867 | 15 kwi 2025 | 52.4 | 53.6 | 50.4 | 52.6 | -2.59% | -1.4 | 1,164 | | 4866 | 14 kwi 2025 | 49.4 | 54 | 49 | 54 | +8.22% | +4.1 | 3,336 | | 4865 | 11 kwi 2025 | 47.8 | 50 | 47.8 | 49.9 | +3.10% | +1.5 | 748 | | 4864 | 10 kwi 2025 | 48.1 | 48.7 | 48.1 | 48.4 | +4.09% | +1.9 | 806 | | 4863 | 9 kwi 2025 | 47.1 | 47.6 | 46 | 46.5 | -2.31% | -1.1 | 746 | | 4862 | 8 kwi 2025 | 47.7 | 47.7 | 47.1 | 47.6 | 0.00% | 0.0 | 347 | | 4861 | 7 kwi 2025 | 48.2 | 48.3 | 45 | 47.6 | -2.66% | -1.3 | 2,005 | | 4860 | 4 kwi 2025 | 50.4 | 50.4 | 46.2 | 48.9 | -3.36% | -1.7 | 2,566 | | 4859 | 3 kwi 2025 | 51.4 | 51.4 | 49.5 | 50.6 | -1.94% | -1.0 | 1,583 | | 4858 | 2 kwi 2025 | 51 | 51.8 | 50 | 51.6 | +0.39% | +0.2 | 1,304 | | 4857 | 1 kwi 2025 | 51.4 | 51.4 | 51 | 51.4 | +2.80% | +1.4 | 637 | | 4856 | 31 mar 2025 | 51 | 51 | 50 | 50 | -1.57% | -0.8 | 925 | | 4855 | 28 mar 2025 | 49.5 | 50.8 | 49.2 | 50.8 | -0.78% | -0.4 | 175 | | 4854 | 27 mar 2025 | 50 | 51.2 | 49.5 | 51.2 | +2.40% | +1.2 | 268 | | 4853 | 26 mar 2025 | 51.4 | 51.6 | 49 | 50 | -1.19% | -0.6 | 1,493 | | 4852 | 25 mar 2025 | 51.4 | 52.4 | 50 | 50.6 | -3.44% | -1.8 | 1,357 | | 4851 | 24 mar 2025 | 52.6 | 52.6 | 51 | 52.4 | -0.38% | -0.2 | 134 | | 4850 | 21 mar 2025 | 52.4 | 52.8 | 51.2 | 52.6 | +0.38% | +0.2 | 433 | | 4849 | 20 mar 2025 | 52.6 | 52.6 | 50.2 | 52.4 | -0.38% | -0.2 | 537 | | 4848 | 19 mar 2025 | 51.4 | 52.8 | 50 | 52.6 | +1.94% | +1.0 | 1,428 | | 4847 | 18 mar 2025 | 54 | 54 | 51.4 | 51.6 | -4.44% | -2.4 | 874 | | 4846 | 17 mar 2025 | 49.3 | 54.2 | 49.3 | 54 | +9.53% | +4.7 | 9,110 | | 4845 | 14 mar 2025 | 48.6 | 49.4 | 48.5 | 49.3 | +1.65% | +0.8 | 386 | | 4844 | 13 mar 2025 | 48.6 | 50 | 48.5 | 48.5 | -2.61% | -1.3 | 539 | | 4843 | 12 mar 2025 | 48.3 | 49.8 | 48.3 | 49.8 | +2.89% | +1.4 | 2,945 | | 4842 | 11 mar 2025 | 48.3 | 48.4 | 47.1 | 48.4 | +0.41% | +0.2 | 271 | | 4841 | 10 mar 2025 | 47.2 | 48.3 | 46.5 | 48.2 | +2.12% | +1.0 | 624 | | 4840 | 7 mar 2025 | 48.4 | 48.4 | 47.2 | 47.2 | -0.21% | -0.1 | 125 | | 4839 | 6 mar 2025 | 47.3 | 47.3 | 47.1 | 47.3 | 0.00% | 0.0 | 315 | | 4838 | 5 mar 2025 | 47.1 | 48.5 | 47.1 | 47.3 | +0.64% | +0.3 | 452 | | 4837 | 4 mar 2025 | 47.8 | 47.8 | 47 | 47 | -1.67% | -0.8 | 416 | | 4836 | 3 mar 2025 | 48.1 | 48.5 | 47.8 | 47.8 | -0.62% | -0.3 | 620 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZAP
W polu podawania nazwy tikera wpisz "d:zap", 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 |
| |
|