ZAP - Grupa Azoty Zakłady Azotowe Puławy SA

wto, 20 maj 2025, 18:39 CEST, NY 12:39, Londyn 17:39, Tokio 1:39, ^SPX -0.32%

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
48	28 Dec 2005	26.7601	26.9094	26.7601	26.9094	+0.19%	+0.1	18,651
47	27 Dec 2005	26.808	26.8587	26.7601	26.8587	-0.55%	-0.1	46,946
46	23 Dec 2005	27.0071	27.0071	26.7601	27.0071	+0.36%	+0.1	18,850
45	22 Dec 2005	26.808	27.1545	26.7113	26.9094	-0.36%	-0.1	40,096
44	21 Dec 2005	26.7113	27.0071	26.7113	27.0071	+0.74%	+0.2	24,727
43	20 Dec 2005	26.6625	26.8587	26.6127	26.808	+0.55%	+0.1	35,098
42	19 Dec 2005	26.9094	26.9094	26.6625	26.6625	-0.92%	-0.2	25,985
41	16 Dec 2005	26.7601	26.9582	26.7113	26.9094	0.00%	0.0	17,667
40	15 Dec 2005	26.9094	26.9094	26.6127	26.9094	0.00%	0.0	38,800
39	14 Dec 2005	26.6625	26.9094	26.6625	26.9094	+0.19%	+0.1	33,100
38	13 Dec 2005	26.9582	26.9582	26.7113	26.8587	-1.09%	-0.3	20,898
37	12 Dec 2005	27.5498	27.5498	26.9094	27.1545	-0.37%	-0.1	27,351
36	9 Dec 2005	27.4033	27.4033	27.1066	27.254	-0.72%	-0.2	62,307
35	8 Dec 2005	27.6484	27.6484	27.254	27.453	-0.71%	-0.2	16,054
34	7 Dec 2005	27.4033	27.6484	27.254	27.6484	0.00%	0.0	95,366
33	6 Dec 2005	27.254	27.6484	27.2043	27.6484	0.00%	0.0	56,603
32	5 Dec 2005	27.5996	27.6484	27.2043	27.6484	0.00%	0.0	53,678
31	2 Dec 2005	27.6484	27.7479	27.501	27.6484	+0.18%	+0.0	46,111
30	1 Dec 2005	27.6484	28.0934	27.5498	27.5996	-1.06%	-0.3	21,295
29	30 Nov 2005	27.5498	27.8963	27.3029	27.8963	+0.90%	+0.2	44,211
28	29 Nov 2005	26.7113	27.7977	26.6625	27.6484	+3.32%	+0.9	137,873
27	28 Nov 2005	26.6625	26.808	26.5629	26.7601	0.00%	0.0	49,171
26	25 Nov 2005	26.4155	26.7601	26.4155	26.7601	+0.18%	+0.0	61,006
25	24 Nov 2005	26.316	26.808	26.316	26.7113	+0.37%	+0.1	97,591
24	23 Nov 2005	26.316	26.7113	26.316	26.6127	-0.37%	-0.1	93,626
23	22 Nov 2005	26.4634	26.808	26.2653	26.7113	+1.31%	+0.3	143,057
22	21 Nov 2005	26.6625	26.6625	26.1686	26.3658	-1.11%	-0.3	34,633
21	18 Nov 2005	26.4634	26.7113	26.2174	26.6625	+0.94%	+0.2	76,509
20	17 Nov 2005	25.9207	26.6625	25.8719	26.4155	+2.10%	+0.5	91,837
19	16 Nov 2005	25.2794	25.9207	25.2296	25.8719	+1.35%	+0.3	99,348
18	15 Nov 2005	25.1799	25.5263	25.0813	25.5263	+0.98%	+0.2	65,368
17	14 Nov 2005	24.6869	25.2794	24.6869	25.2794	+2.40%	+0.6	44,919
16	10 Nov 2005	24.6869	24.7846	24.3911	24.6869	+0.60%	+0.1	122,063
15	9 Nov 2005	23.8973	24.5386	23.8973	24.5386	+3.55%	+0.8	114,648
14	8 Nov 2005	23.4522	23.8973	23.4522	23.6982	0.00%	0.0	78,344
13	7 Nov 2005	24.193	24.193	22.9086	23.6982	-2.05%	-0.5	123,489
12	4 Nov 2005	24.9827	24.9827	23.9958	24.193	-3.35%	-0.8	90,499
11	3 Nov 2005	25.4268	25.4268	24.9827	25.0325	-1.36%	-0.3	71,815
10	2 Nov 2005	25.4268	25.5752	25.1799	25.378	0.00%	0.0	22,270
9	31 Oct 2005	25.1799	25.5263	25.1799	25.378	+0.19%	+0.0	11,412

<< | < | > | >>

▼ 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.