TPS - Telekomunikacja Polska SA

Jesteś nowy?
Zarejestruj się

Strona główna - Pomoc

Sob, 25 Maj 2013, 14:19 CET, NY 8:19, Londyn 13:19, Tokio 21:19, ^SPX -0.06%

Symbol np: WIG

znajdź symbol

zapisz

Historical data: Telekomunikacja Polska SA (TPS)

24 May, 17:01 7.80 +0.20 (+2.63%)

More On
TPS


	Summary

	Chart

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Moje notowania GPW - Branże WIG20 - Akcje Futures - Opcje Indeksy Azja - Europa Ameryka - Fut Obligacje Waluty € - $ - ¥ - zł Towary Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations

Historical values of TPS

<< | < | > | >>

No.	Date	Open	High	Low	Close	Volume
3639	24 May 2013	7.55	7.85	7.55	7.80	1,132,790
3638	23 May 2013	7.45	7.66	7.30	7.60	2,951,932
3637	22 May 2013	7.75	7.75	7.53	7.55	2,535,309
3636	21 May 2013	7.79	7.87	7.63	7.65	1,134,245
3635	20 May 2013	7.80	7.90	7.79	7.79	1,087,965
3634	17 May 2013	7.80	7.84	7.76	7.78	693,110
3633	16 May 2013	7.87	7.90	7.71	7.80	3,027,838
3632	15 May 2013	8.00	8.00	7.75	7.91	2,350,773
3631	14 May 2013	7.71	8.00	7.66	8.00	2,285,694
3630	13 May 2013	7.53	7.75	7.50	7.71	1,691,072
3629	10 May 2013	7.57	7.57	7.39	7.55	940,408
3628	9 May 2013	7.38	7.57	7.38	7.55	2,456,164
3627	8 May 2013	7.37	7.42	7.24	7.40	838,303
3626	7 May 2013	7.48	7.53	7.30	7.30	1,193,326
3625	6 May 2013	7.45	7.54	7.33	7.54	2,623,916
3624	2 May 2013	7.10	7.43	7.07	7.43	4,362,677
3623	30 Apr 2013	6.77	7.16	6.68	7.04	7,964,737
3622	29 Apr 2013	6.68	6.81	6.68	6.71	15,533,357
3621	26 Apr 2013	6.68	6.68	6.60	6.66	496,301
3620	25 Apr 2013	6.69	6.72	6.61	6.69	3,088,200
3619	24 Apr 2013	6.74	6.76	6.55	6.68	9,017,026
3618	23 Apr 2013	6.70	6.72	6.58	6.69	10,858,521
3617	22 Apr 2013	6.68	6.70	6.59	6.65	559,498
3616	19 Apr 2013	6.57	6.65	6.52	6.65	1,292,943
3615	18 Apr 2013	6.71	6.80	6.45	6.51	4,053,233
3614	17 Apr 2013	6.70	6.71	6.60	6.70	5,206,151
3613	15 Apr 2013	6.69	6.74	6.60	6.66	2,147,882
3612	12 Apr 2013	6.36	6.67	6.36	6.63	3,180,600
3611	11 Apr 2013	6.30	6.36	6.27	6.34	2,308,202
3610	10 Apr 2013	6.30	6.34	6.23	6.25	2,775,259
3609	9 Apr 2013	6.38	6.38	6.27	6.30	1,574,008
3608	8 Apr 2013	6.51	6.51	6.31	6.31	2,082,665
3607	5 Apr 2013	6.53	6.59	6.41	6.42	1,453,213
3606	4 Apr 2013	6.44	6.59	6.40	6.57	1,911,933
3605	3 Apr 2013	6.75	6.75	6.42	6.43	1,827,362
3604	2 Apr 2013	6.70	6.80	6.61	6.70	1,771,886
3603	28 Mar 2013	6.40	6.67	6.32	6.67	1,402,841
3602	27 Mar 2013	6.49	6.49	6.31	6.40	3,091,466
3601	26 Mar 2013	6.68	6.69	6.38	6.44	2,248,691
3600	25 Mar 2013	6.80	6.86	6.62	6.66	1,596,679

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TPS

On the ticker field set "d:tps", and Stooq instantly take you to the site with historical data.

English
polski

For webmasters - RSS - Advertisement - Terms of service - About us

Warsaw Stock Exchange quotes delayed by 15 minutes are supplied by Dom Maklerski BDM SA. Warsaw Stock Exchange Bid/Ask values are supplied by Statica.pl. NASDAQ, NYSE, NYSE MKT quotes and Bid/Ask values delayed by 15 minutes are supplied by Barchart.com Inc. Deutsche Börse quotes delayed by 15 minutes are supplied by Euroland.com. Dow Jones indexes are lincensed by Dow Jones & Comp, Inc.