• Akcje GPW •
• ATAL SA (1AT) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
22.01.2025	51.70	51.90	51.60	51.70	1 444	74 816
21.01.2025	51.90	52.00	51.60	51.70	6 442	334 351
20.01.2025	52.00	52.10	51.40	52.10	102 806	5 325 333
17.01.2025	51.70	52.30	51.60	51.60	2 732	142 384
16.01.2025	51.80	52.30	51.20	51.70	2 453	127 258
15.01.2025	51.40	51.80	51.20	51.20	1 311	67 533
14.01.2025	52.00	52.20	51.20	51.40	1 400	72 477
13.01.2025	52.70	52.70	52.00	52.00	3 478	181 988
10.01.2025	52.80	52.80	51.20	51.20	1 306	67 493
09.01.2025	52.00	52.00	50.80	51.80	2 670	137 373
08.01.2025	52.20	53.00	51.60	51.60	1 615	84 462
07.01.2025	52.20	52.90	52.00	52.40	1 448	76 021
03.01.2025	51.90	52.60	51.00	52.60	167 168	8 611 259
02.01.2025	52.20	52.80	50.20	51.00	3 628	187 697
30.12.2024	51.00	51.70	49.85	51.40	169 298	8 700 583
27.12.2024	51.00	51.50	48.70	51.00	102 481	5 264 735
23.12.2024	50.80	51.00	50.00	51.00	11 953	607 295
20.12.2024	50.80	51.20	50.20	50.70	7 232	367 589
19.12.2024	50.80	51.20	50.20	50.30	101 868	5 134 411
18.12.2024	51.20	51.30	49.00	50.60	108 235	5 494 317
17.12.2024	51.60	51.80	51.20	51.20	24 906	1 289 138
16.12.2024	52.10	52.40	51.60	51.60	1 820	94 685
13.12.2024	52.10	52.40	51.90	52.00	2 556	133 154
12.12.2024	52.20	52.90	51.90	52.10	6 823	356 176
11.12.2024	52.90	53.20	51.80	52.20	1 092	57 175
10.12.2024	52.00	53.40	52.00	52.50	2 352	123 945
09.12.2024	52.50	52.60	51.20	52.00	5 320	276 869
06.12.2024	53.20	53.20	51.20	52.00	16 328	856 017
05.12.2024	53.10	53.20	52.70	52.90	3 010	159 383
04.12.2024	53.40	53.40	52.30	52.80	6 162	326 197
03.12.2024	53.00	54.00	52.00	52.30	4 616	242 441
02.12.2024	52.70	53.20	52.50	53.00	2 344	123 898
29.11.2024	52.20	53.80	52.00	53.40	802	42 468
28.11.2024	54.10	54.10	50.20	52.00	8 578	448 977
27.11.2024	55.10	55.80	54.20	54.30	1 377	75 914
26.11.2024	56.00	56.00	54.10	55.20	5 058	279 272
25.11.2024	56.00	56.30	55.10	55.20	7 993	445 959
22.11.2024	55.70	56.00	55.60	56.00	2 208	123 303
21.11.2024	54.50	56.60	54.50	55.70	3 011	168 076
20.11.2024	54.10	55.00	54.10	54.50	737	40 258
19.11.2024	55.50	56.70	54.00	54.10	2 334	129 344
18.11.2024	55.10	57.30	55.10	55.40	3 792	213 125
15.11.2024	54.80	55.00	54.20	55.00	2 388	130 837
14.11.2024	54.70	54.80	54.20	54.80	103 140	5 600 712
13.11.2024	54.00	54.80	54.00	54.70	2 223	121 255
12.11.2024	54.50	54.70	54.00	54.50	1 970	106 787
08.11.2024	53.30	54.60	53.10	54.50	4 314	231 889
07.11.2024	53.10	53.30	52.50	53.30	941	49 918
06.11.2024	53.10	53.20	52.50	53.10	1 333	70 718
05.11.2024	52.60	53.10	52.10	53.10	1 715	90 351