| nie, 27 kwi 2025, 15:04 CEST, NY 9:04, Londyn 14:04, Tokio 22:04, ^SPX +0.74% | Dane historyczne: ZUE SA (ZUE) | | 25 kwi, 16:35 9.46 -0.02 (-0.21%) |
| | | 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 | | 3515 | 25 kwi 2025 | 9.46 | 9.46 | 9.3 | 9.46 | -0.21% | -0.02 | 1,510 | | 3514 | 24 kwi 2025 | 9.34 | 9.48 | 9.24 | 9.48 | +1.28% | +0.12 | 2,291 | | 3513 | 23 kwi 2025 | 9.18 | 9.38 | 9.06 | 9.36 | +1.96% | +0.18 | 7,855 | | 3512 | 22 kwi 2025 | 8.82 | 9.2 | 8.82 | 9.18 | +2.46% | +0.22 | 8,483 | | 3511 | 17 kwi 2025 | 8.9 | 8.96 | 8.8 | 8.96 | +0.45% | +0.04 | 2,290 | | 3510 | 16 kwi 2025 | 8.8 | 9 | 8.62 | 8.92 | -0.67% | -0.06 | 5,904 | | 3509 | 15 kwi 2025 | 9.1 | 9.2 | 8.6 | 8.98 | -1.32% | -0.12 | 5,803 | | 3508 | 14 kwi 2025 | 8.9 | 9.14 | 8.6 | 9.1 | +1.11% | +0.10 | 4,614 | | 3507 | 11 kwi 2025 | 9 | 9.14 | 8.78 | 9 | 0.00% | 0.00 | 3,802 | | 3506 | 10 kwi 2025 | 9.1 | 9.3 | 8.68 | 9 | +1.12% | +0.10 | 6,568 | | 3505 | 9 kwi 2025 | 8.98 | 9 | 8.8 | 8.9 | -1.98% | -0.18 | 2,342 | | 3504 | 8 kwi 2025 | 8.8 | 9.08 | 8.8 | 9.08 | +2.02% | +0.18 | 10,490 | | 3503 | 7 kwi 2025 | 8.38 | 9.18 | 8 | 8.9 | +2.53% | +0.22 | 21,506 | | 3502 | 4 kwi 2025 | 9.7 | 9.7 | 8.2 | 8.68 | -10.52% | -1.02 | 52,076 | | 3501 | 3 kwi 2025 | 9.84 | 9.84 | 9.56 | 9.7 | -2.22% | -0.22 | 5,571 | | 3500 | 2 kwi 2025 | 9.9 | 9.94 | 9.84 | 9.92 | -0.20% | -0.02 | 1,440 | | 3499 | 1 kwi 2025 | 9.82 | 10 | 9.82 | 9.94 | +0.81% | +0.08 | 2,375 | | 3498 | 31 mar 2025 | 10 | 10 | 9.82 | 9.86 | -1.40% | -0.14 | 3,119 | | 3497 | 28 mar 2025 | 10.15 | 10.15 | 9.82 | 10 | -0.99% | -0.10 | 1,346 | | 3496 | 27 mar 2025 | 10.15 | 10.2 | 9.8 | 10.1 | -0.98% | -0.10 | 5,437 | | 3495 | 26 mar 2025 | 10.4 | 10.4 | 10.2 | 10.2 | -1.92% | -0.20 | 7,323 | | 3494 | 25 mar 2025 | 10.35 | 10.5 | 10.25 | 10.4 | -0.48% | -0.05 | 14,292 | | 3493 | 24 mar 2025 | 10.7 | 10.7 | 10.45 | 10.45 | -1.42% | -0.15 | 6,247 | | 3492 | 21 mar 2025 | 10.85 | 10.85 | 10.45 | 10.6 | -0.93% | -0.10 | 5,259 | | 3491 | 20 mar 2025 | 10.55 | 10.85 | 10.55 | 10.7 | +1.42% | +0.15 | 3,939 | | 3490 | 19 mar 2025 | 10.5 | 10.7 | 10.45 | 10.55 | -0.47% | -0.05 | 2,423 | | 3489 | 18 mar 2025 | 10.8 | 10.8 | 10.4 | 10.6 | -2.75% | -0.30 | 5,217 | | 3488 | 17 mar 2025 | 11.2 | 11.2 | 9.4 | 10.9 | -2.68% | -0.30 | 54,887 | | 3487 | 14 mar 2025 | 11.15 | 11.35 | 10.9 | 11.2 | +1.82% | +0.20 | 13,380 | | 3486 | 13 mar 2025 | 11 | 11.2 | 11 | 11 | -0.45% | -0.05 | 10,957 | | 3485 | 12 mar 2025 | 10.6 | 11.1 | 10.6 | 11.05 | +5.24% | +0.55 | 40,024 | | 3484 | 11 mar 2025 | 10.4 | 10.55 | 10.4 | 10.5 | -0.47% | -0.05 | 2,854 | | 3483 | 10 mar 2025 | 10.6 | 10.7 | 10.4 | 10.55 | -0.47% | -0.05 | 1,336 | | 3482 | 7 mar 2025 | 10.5 | 10.75 | 10.35 | 10.6 | -0.47% | -0.05 | 2,852 | | 3481 | 6 mar 2025 | 10.5 | 10.7 | 10.5 | 10.65 | +1.43% | +0.15 | 5,303 | | 3480 | 5 mar 2025 | 10.7 | 10.75 | 10.2 | 10.5 | +0.96% | +0.10 | 8,257 | | 3479 | 4 mar 2025 | 10.25 | 10.9 | 10 | 10.4 | 0.00% | 0.00 | 16,557 | | 3478 | 3 mar 2025 | 10.35 | 10.5 | 10.15 | 10.4 | +0.48% | +0.05 | 1,965 | | 3477 | 28 lut 2025 | 10.35 | 10.55 | 10.25 | 10.35 | -2.36% | -0.25 | 3,899 | | 3476 | 27 lut 2025 | 10.8 | 10.8 | 10.45 | 10.6 | -1.85% | -0.20 | 2,489 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZUE
W polu podawania nazwy tikera wpisz "d:zue", 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 |
| |
|