ZAP - Grupa Azoty Zakłady Azotowe Puławy SA

wto, 20 maj 2025, 19:23 CEST, NY 13:23, Londyn 18:23, Tokio 2:23, ^SPX -0.29%

Symbol np: ^SPX

Historical data: Grupa Azoty Zakłady Azotowe Puławy SA (ZAP)

20 May, 16:25 54.2 0.0 (0.00%)

More On ZAP


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł 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
others

Historical values of ZAP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4888	19 May 2025	54.2	54.4	52.8	54.2	0.00%	0.0	383
4887	16 May 2025	54.4	54.4	53	54.2	-0.37%	-0.2	316
4886	15 May 2025	53.2	54.4	53.2	54.4	+2.26%	+1.2	396
4885	14 May 2025	53.2	54.6	53.2	53.2	0.00%	0.0	81
4884	13 May 2025	54.6	54.6	53	53.2	-2.21%	-1.2	420
4883	12 May 2025	54.4	54.6	53.2	54.4	-0.37%	-0.2	1,055
4882	9 May 2025	54.6	54.6	53	54.6	+0.37%	+0.2	694
4881	8 May 2025	54.4	54.8	52.8	54.4	+0.74%	+0.4	5,153
4880	7 May 2025	52.2	55	52	54	+1.12%	+0.6	6,094
4879	6 May 2025	53.6	53.6	52	53.4	-0.37%	-0.2	138
4878	5 May 2025	53.4	54	51.8	53.6	+0.37%	+0.2	349
4877	2 May 2025	52	53.8	52	53.4	+2.69%	+1.4	1,305
4876	30 Apr 2025	52	52.2	51.6	52	-0.38%	-0.2	279
4875	29 Apr 2025	52.4	53	51	52.2	0.00%	0.0	918
4874	28 Apr 2025	52.2	52.4	52	52.2	+0.38%	+0.2	396
4873	25 Apr 2025	51.6	52.2	51.2	52	0.00%	0.0	180
4872	24 Apr 2025	52	52	51	52	0.00%	0.0	334
4871	23 Apr 2025	52	52.2	51	52	0.00%	0.0	399
4870	22 Apr 2025	50.6	52	50.6	52	+1.96%	+1.0	908
4869	17 Apr 2025	50.6	52	50.6	51	-2.30%	-1.2	361
4868	16 Apr 2025	50.8	52.2	50.2	52.2	-0.76%	-0.4	483
4867	15 Apr 2025	52.4	53.6	50.4	52.6	-2.59%	-1.4	1,164
4866	14 Apr 2025	49.4	54	49	54	+8.22%	+4.1	3,336
4865	11 Apr 2025	47.8	50	47.8	49.9	+3.10%	+1.5	748
4864	10 Apr 2025	48.1	48.7	48.1	48.4	+4.09%	+1.9	806
4863	9 Apr 2025	47.1	47.6	46	46.5	-2.31%	-1.1	746
4862	8 Apr 2025	47.7	47.7	47.1	47.6	0.00%	0.0	347
4861	7 Apr 2025	48.2	48.3	45	47.6	-2.66%	-1.3	2,005
4860	4 Apr 2025	50.4	50.4	46.2	48.9	-3.36%	-1.7	2,566
4859	3 Apr 2025	51.4	51.4	49.5	50.6	-1.94%	-1.0	1,583
4858	2 Apr 2025	51	51.8	50	51.6	+0.39%	+0.2	1,304
4857	1 Apr 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

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZAP

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

English
polski

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.