| wto, 22 kwi 2025, 12:10 CEST, NY 6:10, Londyn 11:10, Tokio 19:10, WIG20 +0.97% | Historical data: Starward Industries SA (STA) | | 22 Apr, 11:53 10.40 +0.10 (+0.97%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | News | | | | Calendar | | | | Profile | | | | Shareholders | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | No. | Date | Open | High | Low | Close | Change | Volume | | 33 | 12 Oct 2020 | 110.1 | 115 | 110.1 | 112 | -2.61% | -3.00 | 73 | | 32 | 9 Oct 2020 | 119 | 119 | 111 | 115 | -4.17% | -5.00 | 326 | | 31 | 8 Oct 2020 | 117 | 120 | 111 | 120 | +0.84% | +1.00 | 516 | | 30 | 7 Oct 2020 | 118 | 119 | 118 | 119 | 0.00% | 0.00 | 206 | | 29 | 6 Oct 2020 | 120 | 120 | 117 | 119 | 0.00% | 0.00 | 34 | | 28 | 5 Oct 2020 | 124.98 | 124.98 | 111.6 | 119 | -0.83% | -1.00 | 295 | | 27 | 2 Oct 2020 | 128 | 128 | 120 | 120 | -4.00% | -5.00 | 30 | | 26 | 1 Oct 2020 | 130 | 130.12 | 125 | 125 | -1.42% | -1.80 | 206 | | 25 | 30 Sep 2020 | 120 | 126.8 | 120 | 126.8 | +15.17% | +16.70 | 257 | | 24 | 29 Sep 2020 | 126 | 127 | 110.1 | 110.1 | -12.27% | -15.40 | 474 | | 23 | 28 Sep 2020 | 117.02 | 127.8 | 117.02 | 125.5 | +10.09% | +11.50 | 87 | | 22 | 25 Sep 2020 | 117 | 117 | 110 | 114 | -1.72% | -2.00 | 279 | | 21 | 24 Sep 2020 | 123 | 123 | 111.02 | 116 | -6.45% | -8.00 | 214 | | 20 | 23 Sep 2020 | 127.8 | 127.8 | 124 | 124 | -2.90% | -3.70 | 54 | | 19 | 22 Sep 2020 | 128.5 | 128.5 | 122 | 127.7 | -0.23% | -0.30 | 192 | | 18 | 21 Sep 2020 | 133.7 | 133.7 | 125 | 128 | -4.26% | -5.70 | 173 | | 17 | 18 Sep 2020 | 132 | 133.7 | 130 | 133.7 | +1.29% | +1.70 | 102 | | 16 | 17 Sep 2020 | 139.92 | 139.92 | 118.4 | 132 | -2.94% | -4.00 | 918 | | 15 | 16 Sep 2020 | 138.64 | 139 | 125 | 136 | +6.92% | +8.80 | 1,283 | | 14 | 15 Sep 2020 | 115 | 136 | 109 | 127.2 | +16.80% | +18.30 | 2,933 | | 13 | 14 Sep 2020 | 110.5 | 110.5 | 104 | 108.9 | +6.76% | +6.90 | 370 | | 12 | 11 Sep 2020 | 112 | 112 | 102 | 102 | -5.56% | -6.00 | 172 | | 11 | 10 Sep 2020 | 109 | 114.9 | 100 | 108 | +2.86% | +3.00 | 579 | | 10 | 9 Sep 2020 | 96 | 105 | 91.02 | 105 | +9.38% | +9.00 | 576 | | 9 | 8 Sep 2020 | 99 | 103.5 | 90 | 96 | -3.03% | -3.00 | 1,345 | | 8 | 7 Sep 2020 | 108 | 113.4 | 99 | 99 | -5.71% | -6.00 | 998 | | 7 | 4 Sep 2020 | 104.88 | 109 | 99 | 105 | -4.53% | -4.98 | 497 | | 6 | 3 Sep 2020 | 115.5 | 118 | 97.4 | 109.98 | 0.00% | 0.00 | 1,904 | | 5 | 2 Sep 2020 | 83 | 118 | 83 | 109.98 | +30.77% | +25.88 | 4,203 | | 4 | 1 Sep 2020 | 88.2 | 93 | 84 | 84.1 | -11.47% | -10.90 | 3,841 | | 3 | 31 Aug 2020 | 118.98 | 118.98 | 95 | 95 | -17.03% | -19.50 | 4,530 | | 2 | 28 Aug 2020 | 147 | 149.98 | 112.1 | 114.5 | -22.11% | -32.50 | 5,945 | | 1 | 27 Aug 2020 | 168 | 168 | 108 | 147 | | | 19,025 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data STA
On the ticker field set "d:sta", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|