| czw, 6 lis 2025, 22:06 CET, NY 16:06, Londyn 21:06, Tokio 6:06, ^SPX -1.12% | Dane historyczne: Prefa Group SA (PFG) | | 7 kwi, 17:15 31.4 0.0 (0.00%) |
| | | 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 | | 786 | 7 kwi 2025 | 31.4 | 31.4 | 31.4 | 31.4 | 0.00% | 0.0 | 12 | | 785 | 1 cze 2023 | 31.4 | 31.4 | 31.4 | 31.4 | -7.65% | -2.6 | 12 | | 784 | 29 maj 2023 | 34 | 34 | 34 | 34 | -12.37% | -4.8 | 2 | | 783 | 15 maj 2023 | 39 | 39 | 38.8 | 38.8 | +18.29% | +6.0 | 50 | | 782 | 10 maj 2023 | 32.8 | 32.8 | 32.8 | 32.8 | +7.19% | +2.2 | 10 | | 781 | 9 maj 2023 | 30.6 | 30.6 | 30.6 | 30.6 | -11.05% | -3.8 | 12 | | 780 | 2 maj 2023 | 33.6 | 34.4 | 33.6 | 34.4 | +10.26% | +3.2 | 37 | | 779 | 28 kwi 2023 | 31.2 | 31.2 | 31.2 | 31.2 | +4.00% | +1.2 | 16 | | 778 | 25 kwi 2023 | 30 | 30 | 30 | 30 | -0.66% | -0.2 | 12 | | 777 | 24 kwi 2023 | 30.2 | 30.2 | 30.2 | 30.2 | -12.72% | -4.4 | 20 | | 776 | 20 kwi 2023 | 34.6 | 34.6 | 34.6 | 34.6 | +15.33% | +4.6 | 10 | | 775 | 19 kwi 2023 | 29 | 30 | 29 | 30 | -15.73% | -5.6 | 153 | | 774 | 14 kwi 2023 | 35.6 | 35.6 | 35.6 | 35.6 | -6.32% | -2.4 | 81 | | 773 | 13 kwi 2023 | 38 | 38 | 38 | 38 | +11.76% | +4.0 | 33 | | 772 | 12 kwi 2023 | 34 | 34 | 34 | 34 | -10.53% | -4.0 | 57 | | 771 | 11 kwi 2023 | 38 | 38 | 38 | 38 | 0.00% | 0.0 | 27 | | 770 | 6 kwi 2023 | 39 | 39 | 38 | 38 | +8.57% | +3.0 | 140 | | 769 | 5 kwi 2023 | 31 | 35 | 31 | 35 | +16.67% | +5.0 | 183 | | 768 | 4 kwi 2023 | 29 | 30 | 29 | 30 | +3.45% | +1.0 | 91 | | 767 | 3 kwi 2023 | 29 | 29 | 29 | 29 | +16.00% | +4.0 | 31 | | 766 | 31 mar 2023 | 25 | 25 | 25 | 25 | -16.67% | -5.0 | 255 | | 765 | 28 mar 2023 | 28 | 30 | 28 | 30 | +7.14% | +2.0 | 88 | | 764 | 27 mar 2023 | 28.5 | 28.5 | 28 | 28 | -6.67% | -2.0 | 70 | | 763 | 24 mar 2023 | 30 | 30 | 30 | 30 | +2.04% | +0.6 | 36 | | 762 | 23 mar 2023 | 29.4 | 29.4 | 29.4 | 29.4 | +7.69% | +2.1 | 376 | | 761 | 22 mar 2023 | 24 | 27.3 | 24 | 27.3 | +40.72% | +7.9 | 175 | | 760 | 21 mar 2023 | 18 | 19.4 | 18 | 19.4 | +29.33% | +4.4 | 362 | | 759 | 20 mar 2023 | 13.2 | 15 | 13.2 | 15 | +23.97% | +2.9 | 132 | | 758 | 17 mar 2023 | 12.1 | 12.1 | 12.1 | 12.1 | -7.63% | -1.0 | 107 | | 757 | 16 mar 2023 | 11.3 | 13.1 | 11.3 | 13.1 | +4.80% | +0.6 | 85 | | 756 | 15 mar 2023 | 12.5 | 12.5 | 12.5 | 12.5 | -1.57% | -0.2 | 20 | | 755 | 14 mar 2023 | 12.7 | 12.7 | 12.7 | 12.7 | -3.05% | -0.4 | 114 | | 754 | 13 mar 2023 | 13.1 | 13.1 | 13.1 | 13.1 | +0.77% | +0.1 | 150 | | 753 | 10 mar 2023 | 13 | 13 | 13 | 13 | -8.77% | -1.2 | 131 | | 752 | 8 mar 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | 0.0 | 120 | | 751 | 7 mar 2023 | 14.25 | 14.25 | 14.25 | 14.25 | +1.79% | +0.2 | 50 | | 750 | 6 mar 2023 | 14 | 14 | 14 | 14 | -3.45% | -0.5 | 227 | | 749 | 3 mar 2023 | 15 | 15 | 14.5 | 14.5 | -18.99% | -3.4 | 436 | | 748 | 1 mar 2023 | 18.9 | 18.9 | 17.9 | 17.9 | -5.79% | -1.1 | 99 | | 747 | 28 lut 2023 | 19 | 19 | 19 | 19 | -1.04% | -0.2 | 1 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PFG
W polu podawania nazwy tikera wpisz "d:pfg", 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 |
| |
|