| sob, 7 gru 2024, 22:17 CET, NY 16:17, Londyn 21:17, Tokio 6:17, ^SPX +0.25% | Historical data: Zabka Group SA (ZAB) | | 6 Dec, 17:04 20.520 +0.120 (+0.59%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | | ► | 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 | | 35 | 6 Dec 2024 | 20.21 | 20.535 | 20.18 | 20.52 | +0.59% | +0.120 | 906,199 | | 34 | 5 Dec 2024 | 19.95 | 20.48 | 19.95 | 20.4 | +3.03% | +0.600 | 3,608,405 | | 33 | 4 Dec 2024 | 19.7 | 20.49 | 19.69 | 19.8 | +0.51% | +0.100 | 1,060,584 | | 32 | 3 Dec 2024 | 19.39 | 19.85 | 18.93 | 19.7 | +1.81% | +0.350 | 1,042,432 | | 31 | 2 Dec 2024 | 19.5 | 19.66 | 19.288 | 19.35 | +0.26% | +0.050 | 1,070,494 | | 30 | 29 Nov 2024 | 19.5 | 19.65 | 19.152 | 19.3 | -1.28% | -0.250 | 820,900 | | 29 | 28 Nov 2024 | 18.31 | 19.558 | 18.31 | 19.55 | +7.12% | +1.300 | 1,486,366 | | 28 | 27 Nov 2024 | 18.45 | 18.684 | 18.2 | 18.25 | +0.22% | +0.040 | 1,415,077 | | 27 | 26 Nov 2024 | 17.946 | 18.52 | 17.9 | 18.21 | +1.73% | +0.310 | 2,299,095 | | 26 | 25 Nov 2024 | 18.6 | 18.644 | 17.71 | 17.9 | -2.72% | -0.500 | 1,761,790 | | 25 | 22 Nov 2024 | 18.75 | 18.808 | 18.022 | 18.4 | -1.60% | -0.300 | 1,717,992 | | 24 | 21 Nov 2024 | 18.69 | 18.9 | 18.2 | 18.7 | +1.47% | +0.270 | 1,481,364 | | 23 | 20 Nov 2024 | 19.2 | 20.1 | 18.06 | 18.43 | -0.38% | -0.070 | 3,275,714 | | 22 | 19 Nov 2024 | 18.52 | 18.75 | 18.226 | 18.5 | -0.11% | -0.020 | 1,476,844 | | 21 | 18 Nov 2024 | 19.286 | 19.48 | 18.022 | 18.52 | -3.97% | -0.766 | 3,612,515 | | 20 | 15 Nov 2024 | 20 | 20.1 | 19.272 | 19.286 | -5.00% | -1.014 | 2,504,083 | | 19 | 14 Nov 2024 | 20.28 | 20.535 | 19.304 | 20.3 | +0.15% | +0.030 | 4,723,473 | | 18 | 13 Nov 2024 | 20.27 | 20.69 | 20.105 | 20.27 | -0.73% | -0.150 | 5,468,346 | | 17 | 12 Nov 2024 | 19.884 | 20.57 | 19.874 | 20.42 | -2.34% | -0.490 | 6,754,156 | | 16 | 8 Nov 2024 | 20.7 | 21 | 20.465 | 20.91 | -0.48% | -0.100 | 1,659,273 | | 15 | 7 Nov 2024 | 21.02 | 21.07 | 20.415 | 21.01 | -0.05% | -0.010 | 4,350,230 | | 14 | 6 Nov 2024 | 21.05 | 21.205 | 20.85 | 21.02 | -0.85% | -0.180 | 1,278,375 | | 13 | 5 Nov 2024 | 21.9 | 21.9 | 21.02 | 21.2 | -1.40% | -0.300 | 3,744,759 | | 12 | 4 Nov 2024 | 21.435 | 21.54 | 21.005 | 21.5 | +0.23% | +0.050 | 4,909,524 | | 11 | 31 Oct 2024 | 21.02 | 21.45 | 20.95 | 21.45 | +0.52% | +0.110 | 1,969,536 | | 10 | 30 Oct 2024 | 21.9 | 21.96 | 20.515 | 21.34 | -2.56% | -0.560 | 4,654,773 | | 9 | 29 Oct 2024 | 21.3 | 21.95 | 21 | 21.9 | +3.01% | +0.640 | 6,690,265 | | 8 | 28 Oct 2024 | 20 | 21.46 | 19.974 | 21.26 | +6.62% | +1.320 | 7,440,809 | | 7 | 25 Oct 2024 | 19.35 | 19.94 | 19.27 | 19.94 | +3.48% | +0.670 | 4,344,079 | | 6 | 24 Oct 2024 | 19.13 | 19.96 | 19.12 | 19.27 | +0.77% | +0.148 | 5,605,660 | | 5 | 23 Oct 2024 | 19.92 | 19.95 | 18.512 | 19.122 | -4.39% | -0.878 | 12,669,173 | | 4 | 22 Oct 2024 | 21.18 | 21.19 | 19.684 | 20 | -4.76% | -1.000 | 16,443,892 | | 3 | 21 Oct 2024 | 20.85 | 21.28 | 20.82 | 21 | -1.69% | -0.360 | 4,456,581 | | 2 | 18 Oct 2024 | 21.5 | 21.58 | 20.21 | 21.36 | -0.65% | -0.140 | 39,658,608 | | 1 | 17 Oct 2024 | 23 | 23.44 | 21.5 | 21.5 | | | 49,171,275 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data ZAB
On the ticker field set "d:zab", 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. © 2000-2024 Stooq |
| |
|