| wto, 19 maj 2026, 8:43 CEST, NY 2:43, Londyn 7:43, Tokio 15:43, ^SPX -0.07% | Dane historyczne: Harper Hygienics SA (HRP) | | 18 maj, 16:49 5.16 +0.10 (+1.98%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3881 | 18 maj 2026 | 5.22 | 5.22 | 5.02 | 5.16 | +1.98% | +0.10 | 2,845 | | 3880 | 15 maj 2026 | 5.06 | 5.16 | 4.99 | 5.06 | 0.00% | 0.00 | 5,556 | | 3879 | 14 maj 2026 | 5.16 | 5.16 | 5 | 5.06 | -2.69% | -0.14 | 4,420 | | 3878 | 13 maj 2026 | 5.2 | 5.2 | 5.2 | 5.2 | -1.52% | -0.08 | 5 | | 3877 | 12 maj 2026 | 5.08 | 5.3 | 5.08 | 5.28 | +3.94% | +0.20 | 1,939 | | 3876 | 11 maj 2026 | 5.42 | 5.42 | 5.04 | 5.08 | -6.27% | -0.34 | 8,244 | | 3875 | 8 maj 2026 | 5.64 | 5.64 | 5.14 | 5.42 | -1.45% | -0.08 | 8,377 | | 3874 | 7 maj 2026 | 5.58 | 5.6 | 5.32 | 5.5 | +1.85% | +0.10 | 4,688 | | 3873 | 6 maj 2026 | 5.2 | 5.5 | 5.2 | 5.4 | +3.45% | +0.18 | 2,134 | | 3872 | 5 maj 2026 | 5.46 | 5.48 | 5.14 | 5.22 | -4.04% | -0.22 | 3,976 | | 3871 | 4 maj 2026 | 5.32 | 5.58 | 5.32 | 5.44 | +3.03% | +0.16 | 11,685 | | 3870 | 30 kwi 2026 | 5.1 | 5.28 | 4.98 | 5.28 | +3.53% | +0.18 | 2,874 | | 3869 | 29 kwi 2026 | 5.18 | 5.18 | 4.97 | 5.1 | -1.54% | -0.08 | 1,381 | | 3868 | 28 kwi 2026 | 5.18 | 5.18 | 5.02 | 5.18 | -0.77% | -0.04 | 106 | | 3867 | 27 kwi 2026 | 5.02 | 5.22 | 5.02 | 5.22 | +3.98% | +0.20 | 951 | | 3866 | 24 kwi 2026 | 5.16 | 5.16 | 5 | 5.02 | -1.57% | -0.08 | 1,970 | | 3865 | 23 kwi 2026 | 5.1 | 5.1 | 5.04 | 5.1 | +1.19% | +0.06 | 2,702 | | 3864 | 22 kwi 2026 | 5.22 | 5.28 | 5.04 | 5.04 | -3.45% | -0.18 | 3,317 | | 3863 | 21 kwi 2026 | 5.32 | 5.32 | 5.14 | 5.22 | 0.00% | 0.00 | 1,060 | | 3862 | 20 kwi 2026 | 5.26 | 5.34 | 5.14 | 5.22 | -1.51% | -0.08 | 12,214 | | 3861 | 17 kwi 2026 | 5.24 | 5.3 | 5.08 | 5.3 | +0.76% | +0.04 | 5,265 | | 3860 | 16 kwi 2026 | 5.08 | 5.3 | 4.94 | 5.26 | +3.95% | +0.20 | 51,939 | | 3859 | 15 kwi 2026 | 4.98 | 5.1 | 4.96 | 5.06 | 0.00% | 0.00 | 5,448 | | 3858 | 14 kwi 2026 | 5.12 | 5.12 | 4.96 | 5.06 | -1.17% | -0.06 | 3,106 | | 3857 | 13 kwi 2026 | 5.14 | 5.14 | 4.98 | 5.12 | -0.39% | -0.02 | 5,968 | | 3856 | 10 kwi 2026 | 5.18 | 5.18 | 5.02 | 5.14 | -0.77% | -0.04 | 433 | | 3855 | 9 kwi 2026 | 5.04 | 5.24 | 5 | 5.18 | +1.57% | +0.08 | 7,644 | | 3854 | 8 kwi 2026 | 5.28 | 5.28 | 4.94 | 5.1 | +1.19% | +0.06 | 11,085 | | 3853 | 7 kwi 2026 | 5.02 | 5.18 | 5.02 | 5.04 | -0.40% | -0.02 | 4,145 | | 3852 | 2 kwi 2026 | 5.06 | 5.36 | 4.72 | 5.06 | -0.39% | -0.02 | 22,977 | | 3851 | 1 kwi 2026 | 5.02 | 5.24 | 4.98 | 5.08 | +1.20% | +0.06 | 4,530 | | 3850 | 31 mar 2026 | 4.98 | 5.12 | 4.95 | 5.02 | +0.80% | +0.04 | 2,483 | | 3849 | 30 mar 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 0.00% | 0.00 | 1,097 | | 3848 | 27 mar 2026 | 5.14 | 5.14 | 4.9 | 4.98 | -3.11% | -0.16 | 6,649 | | 3847 | 26 mar 2026 | 5.16 | 5.16 | 5.04 | 5.14 | +1.58% | +0.08 | 944 | | 3846 | 25 mar 2026 | 5.18 | 5.18 | 5.06 | 5.06 | -1.94% | -0.10 | 4,243 | | 3845 | 24 mar 2026 | 5.2 | 5.2 | 5.06 | 5.16 | +2.79% | +0.14 | 631 | | 3844 | 23 mar 2026 | 5.14 | 5.14 | 4.9 | 5.02 | -2.71% | -0.14 | 24,938 | | 3843 | 20 mar 2026 | 5.28 | 5.28 | 5.16 | 5.16 | -2.27% | -0.12 | 12,669 | | 3842 | 19 mar 2026 | 5.66 | 5.66 | 5.12 | 5.28 | -7.37% | -0.42 | 22,299 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HRP
W polu podawania nazwy tikera wpisz "d:hrp", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|