| czw, 16 sty 2025, 2:41 CET, NY 20:41, Londyn 1:41, Tokio 10:41, ^SPX +1.83% | Dane historyczne: Harper Hygienics SA (HRP) | | 15 sty, 17:01 4.450 -0.090 (-1.98%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 3548 | 15 sty 2025 | 4.5 | 4.53 | 4.37 | 4.45 | -1.98% | -0.090 | 3,214 | | 3547 | 14 sty 2025 | 4.55 | 4.55 | 4.405 | 4.54 | -0.22% | -0.010 | 4,470 | | 3546 | 13 sty 2025 | 4.56 | 4.56 | 4.55 | 4.55 | +1.11% | +0.050 | 1,202 | | 3545 | 10 sty 2025 | 4.4 | 4.5 | 4.4 | 4.5 | +2.27% | +0.100 | 1,682 | | 3544 | 9 sty 2025 | 4.54 | 4.54 | 4.4 | 4.4 | -3.08% | -0.140 | 920 | | 3543 | 8 sty 2025 | 4.72 | 4.72 | 4.395 | 4.54 | +1.79% | +0.080 | 13,489 | | 3542 | 7 sty 2025 | 4.335 | 4.46 | 4.28 | 4.46 | +3.96% | +0.170 | 7,716 | | 3541 | 3 sty 2025 | 4.37 | 4.37 | 4.02 | 4.29 | -1.38% | -0.060 | 4,424 | | 3540 | 2 sty 2025 | 4.35 | 4.35 | 4.145 | 4.35 | +0.93% | +0.040 | 578 | | 3539 | 30 gru 2024 | 4.215 | 4.31 | 4.2 | 4.31 | +3.11% | +0.130 | 4,991 | | 3538 | 27 gru 2024 | 4 | 4.18 | 4 | 4.18 | +4.50% | +0.180 | 2,559 | | 3537 | 23 gru 2024 | 4.27 | 4.275 | 3.975 | 4 | -6.32% | -0.270 | 25,128 | | 3536 | 20 gru 2024 | 4.41 | 4.41 | 4.25 | 4.27 | -3.17% | -0.140 | 3,921 | | 3535 | 19 gru 2024 | 4.51 | 4.51 | 4.3 | 4.41 | +1.85% | +0.080 | 9,057 | | 3534 | 18 gru 2024 | 4.545 | 4.545 | 4.33 | 4.33 | -0.92% | -0.040 | 3,120 | | 3533 | 17 gru 2024 | 4.675 | 4.74 | 4.23 | 4.37 | -7.71% | -0.365 | 17,355 | | 3532 | 16 gru 2024 | 4.725 | 4.755 | 4.7 | 4.735 | -1.97% | -0.095 | 3,769 | | 3531 | 13 gru 2024 | 4.865 | 4.87 | 4.66 | 4.83 | -0.72% | -0.035 | 11,348 | | 3530 | 12 gru 2024 | 4.78 | 4.865 | 4.74 | 4.865 | +1.78% | +0.085 | 2,787 | | 3529 | 11 gru 2024 | 4.84 | 4.935 | 4.78 | 4.78 | -1.44% | -0.070 | 2,692 | | 3528 | 10 gru 2024 | 4.94 | 4.94 | 4.85 | 4.85 | -1.02% | -0.050 | 3,484 | | 3527 | 9 gru 2024 | 4.95 | 4.95 | 4.8 | 4.9 | +0.72% | +0.035 | 1,686 | | 3526 | 6 gru 2024 | 5.12 | 5.12 | 4.86 | 4.865 | -2.70% | -0.135 | 4,200 | | 3525 | 5 gru 2024 | 5 | 5.09 | 4.8 | 5 | -1.96% | -0.100 | 9,056 | | 3524 | 4 gru 2024 | 5.23 | 5.23 | 5 | 5.1 | -1.54% | -0.080 | 2,160 | | 3523 | 3 gru 2024 | 5.08 | 5.18 | 4.69 | 5.18 | +3.60% | +0.180 | 8,330 | | 3522 | 2 gru 2024 | 5.12 | 5.12 | 4.92 | 5 | -2.72% | -0.140 | 2,975 | | 3521 | 29 lis 2024 | 5.18 | 5.18 | 5 | 5.14 | -0.77% | -0.040 | 2,132 | | 3520 | 28 lis 2024 | 5.2 | 5.2 | 5.05 | 5.18 | -0.38% | -0.020 | 134 | | 3519 | 27 lis 2024 | 5.05 | 5.21 | 5.05 | 5.2 | +2.97% | +0.150 | 1,918 | | 3518 | 26 lis 2024 | 5.24 | 5.24 | 5.05 | 5.05 | -3.07% | -0.160 | 1,289 | | 3517 | 25 lis 2024 | 5.07 | 5.22 | 4.96 | 5.21 | +2.76% | +0.140 | 3,576 | | 3516 | 22 lis 2024 | 5.1 | 5.1 | 4.82 | 5.07 | +0.40% | +0.020 | 1,215 | | 3515 | 21 lis 2024 | 5.1 | 5.1 | 4.98 | 5.05 | +1.20% | +0.060 | 96 | | 3514 | 20 lis 2024 | 4.8 | 5.2 | 4.8 | 4.99 | +3.96% | +0.190 | 9,115 | | 3513 | 19 lis 2024 | 5.17 | 5.17 | 4.66 | 4.8 | -5.88% | -0.300 | 20,547 | | 3512 | 18 lis 2024 | 5.19 | 5.19 | 5 | 5.1 | -1.73% | -0.090 | 1,348 | | 3511 | 15 lis 2024 | 5.06 | 5.19 | 5.06 | 5.19 | 0.00% | 0.000 | 3,179 | | 3510 | 14 lis 2024 | 5.34 | 5.34 | 5.02 | 5.19 | -1.14% | -0.060 | 7,632 | | 3509 | 13 lis 2024 | 5.46 | 5.46 | 5.25 | 5.25 | -0.94% | -0.050 | 3,828 |
▼ 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] - Zero reklam - 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. © 2000-2025 Stooq |
| |
|