| pią, 12 gru 2025, 5:18 CET, NY 23:18, Londyn 4:18, Tokio 13:18, ^SPX +0.21% | 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 | | 746 | 23 lut 2023 | 19.2 | 19.2 | 19.2 | 19.2 | -4.00% | -0.8 | 75 | | 745 | 22 lut 2023 | 20 | 20 | 20 | 20 | 0.00% | 0.0 | 20 | | 744 | 20 lut 2023 | 20 | 20 | 20 | 20 | 0.00% | 0.0 | 46 | | 743 | 17 lut 2023 | 20 | 20 | 20 | 20 | -16.67% | -4.0 | 99 | | 742 | 15 lut 2023 | 24 | 24 | 24 | 24 | -7.69% | -2.0 | 84 | | 741 | 14 lut 2023 | 26 | 26 | 26 | 26 | -1.14% | -0.3 | 48 | | 740 | 13 lut 2023 | 25 | 26.3 | 25 | 26.3 | -9.00% | -2.6 | 106 | | 739 | 9 lut 2023 | 25.2 | 28.9 | 25.2 | 28.9 | -12.42% | -4.1 | 145 | | 738 | 7 lut 2023 | 30 | 33 | 30 | 33 | -5.17% | -1.8 | 15 | | 737 | 1 lut 2023 | 34.8 | 34.8 | 34.8 | 34.8 | +2.35% | +0.8 | 10 | | 736 | 27 sty 2023 | 34 | 34 | 34 | 34 | +6.25% | +2.0 | 7 | | 735 | 26 sty 2023 | 34 | 34 | 32 | 32 | +6.67% | +2.0 | 16 | | 734 | 25 sty 2023 | 30 | 30 | 30 | 30 | -15.49% | -5.5 | 17 | | 733 | 24 sty 2023 | 35.5 | 35.5 | 35.5 | 35.5 | 0.00% | 0.0 | 1 | | 732 | 23 sty 2023 | 35.5 | 35.5 | 35.5 | 35.5 | +7.58% | +2.5 | 6 | | 731 | 20 sty 2023 | 33 | 33 | 33 | 33 | -7.30% | -2.6 | 3 | | 730 | 19 sty 2023 | 35.6 | 35.6 | 35.6 | 35.6 | +4.71% | +1.6 | 6 | | 729 | 18 sty 2023 | 34 | 34 | 34 | 34 | -8.11% | -3.0 | 2 | | 728 | 12 sty 2023 | 33.4 | 37 | 33.4 | 37 | +12.12% | +4.0 | 25 | | 727 | 11 sty 2023 | 33.6 | 33.6 | 33 | 33 | -21.24% | -8.9 | 187 | | 726 | 10 sty 2023 | 44.9 | 44.9 | 41.9 | 41.9 | -10.47% | -4.9 | 3 | | 725 | 9 sty 2023 | 48.6 | 48.6 | 46.8 | 46.8 | -4.29% | -2.1 | 23 | | 724 | 5 sty 2023 | 49 | 49 | 48.9 | 48.9 | +8.67% | +3.9 | 21 | | 723 | 4 sty 2023 | 45 | 45 | 45 | 45 | +12.50% | +5.0 | 80 | | 722 | 3 sty 2023 | 40 | 40 | 40 | 40 | +11.73% | +4.2 | 438 | | 721 | 2 sty 2023 | 30 | 35.8 | 30 | 35.8 | +38.76% | +10.0 | 165 | | 720 | 30 gru 2022 | 21.5 | 25.8 | 21.5 | 25.8 | +43.33% | +7.8 | 116 | | 719 | 29 gru 2022 | 17 | 18 | 17 | 18 | +20.40% | +3.1 | 77 | | 718 | 27 gru 2022 | 12.7 | 14.95 | 12.7 | 14.95 | +23.55% | +2.8 | 82 | | 717 | 23 gru 2022 | 12.1 | 12.1 | 12.1 | 12.1 | -6.92% | -0.9 | 109 | | 716 | 21 gru 2022 | 13 | 13 | 13 | 13 | -0.76% | -0.1 | 3 | | 715 | 20 gru 2022 | 13.1 | 13.1 | 13.1 | 13.1 | -6.43% | -0.9 | 172 | | 714 | 19 gru 2022 | 14 | 14 | 14 | 14 | -6.67% | -1.0 | 11 | | 713 | 13 gru 2022 | 15 | 15 | 15 | 15 | 0.00% | 0.0 | 1 | | 712 | 9 gru 2022 | 15 | 15 | 15 | 15 | 0.00% | 0.0 | 1 | | 711 | 30 lis 2022 | 15 | 15 | 15 | 15 | 0.00% | 0.0 | 68 | | 710 | 29 lis 2022 | 15.2 | 15.2 | 15 | 15 | -6.25% | -1.0 | 111 | | 709 | 28 lis 2022 | 16 | 16 | 16 | 16 | -5.88% | -1.0 | 21 | | 708 | 24 lis 2022 | 17 | 17 | 17 | 17 | 0.00% | 0.0 | 89 | | 707 | 17 lis 2022 | 17 | 17 | 17 | 17 | -3.41% | -0.6 | 63 |
▼ 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 |
| |
|