| nie, 20 kwi 2025, 19:06 CEST, NY 13:06, Londyn 18:06, Tokio 2:06, ^SPX +0.13% | Dane historyczne: Polski Holding Nieruchomości SA (PHN) | | 17 kwi, 17:00 10.85 +0.10 (+0.93%) |
| | | 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 | | 3041 | 17 kwi 2025 | 10.8 | 10.95 | 10.5 | 10.85 | +0.93% | +0.10 | 1,612 | | 3040 | 16 kwi 2025 | 10.7 | 10.8 | 10.5 | 10.75 | 0.00% | 0.00 | 6,589 | | 3039 | 15 kwi 2025 | 10.75 | 10.75 | 10.5 | 10.75 | 0.00% | 0.00 | 1,340 | | 3038 | 14 kwi 2025 | 10.25 | 10.9 | 10.25 | 10.75 | +4.88% | +0.50 | 5,072 | | 3037 | 11 kwi 2025 | 10.45 | 10.45 | 10.25 | 10.25 | +0.49% | +0.05 | 1,011 | | 3036 | 10 kwi 2025 | 10.4 | 10.4 | 10.2 | 10.2 | +2.00% | +0.20 | 674 | | 3035 | 9 kwi 2025 | 10.1 | 10.3 | 10 | 10 | -0.99% | -0.10 | 805 | | 3034 | 8 kwi 2025 | 10.25 | 10.4 | 10 | 10.1 | -0.98% | -0.10 | 10,434 | | 3033 | 7 kwi 2025 | 10.3 | 10.3 | 9.6 | 10.2 | -0.97% | -0.10 | 6,887 | | 3032 | 4 kwi 2025 | 10.8 | 10.8 | 10.25 | 10.3 | -4.63% | -0.50 | 6,683 | | 3031 | 3 kwi 2025 | 10.65 | 10.8 | 10.45 | 10.8 | +2.86% | +0.30 | 732 | | 3030 | 2 kwi 2025 | 11 | 11 | 10.5 | 10.5 | -4.55% | -0.50 | 2,892 | | 3029 | 1 kwi 2025 | 11 | 11 | 10.7 | 11 | +0.46% | +0.05 | 1,261 | | 3028 | 31 mar 2025 | 11.1 | 11.1 | 10.65 | 10.95 | -1.79% | -0.20 | 1,190 | | 3027 | 28 mar 2025 | 10.9 | 11.15 | 10.9 | 11.15 | +1.36% | +0.15 | 4,005 | | 3026 | 27 mar 2025 | 10.9 | 11 | 10.9 | 11 | 0.00% | 0.00 | 271 | | 3025 | 26 mar 2025 | 11.1 | 11.15 | 10.9 | 11 | -0.45% | -0.05 | 2,932 | | 3024 | 25 mar 2025 | 11.05 | 11.05 | 11 | 11.05 | 0.00% | 0.00 | 32 | | 3023 | 24 mar 2025 | 11 | 11.15 | 10.85 | 11.05 | +1.84% | +0.20 | 17,018 | | 3022 | 21 mar 2025 | 10.95 | 11 | 10.8 | 10.85 | -0.91% | -0.10 | 762 | | 3021 | 20 mar 2025 | 10.75 | 11 | 10.7 | 10.95 | +1.39% | +0.15 | 7,610 | | 3020 | 19 mar 2025 | 10.9 | 10.9 | 10.5 | 10.8 | -0.92% | -0.10 | 3,089 | | 3019 | 18 mar 2025 | 11.2 | 11.3 | 10.65 | 10.9 | +2.83% | +0.30 | 12,157 | | 3018 | 17 mar 2025 | 10.55 | 10.6 | 10.4 | 10.6 | +0.95% | +0.10 | 1,605 | | 3017 | 14 mar 2025 | 10.1 | 10.5 | 9.96 | 10.5 | +3.96% | +0.40 | 7,277 | | 3016 | 13 mar 2025 | 10.3 | 10.35 | 9.96 | 10.1 | -0.49% | -0.05 | 1,445 | | 3015 | 12 mar 2025 | 9.62 | 10.4 | 9.62 | 10.15 | +5.73% | +0.55 | 26,886 | | 3014 | 11 mar 2025 | 9.84 | 9.84 | 9.6 | 9.6 | -2.44% | -0.24 | 171 | | 3013 | 10 mar 2025 | 9.88 | 9.94 | 9.64 | 9.84 | +1.44% | +0.14 | 112 | | 3012 | 7 mar 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 0.00% | 0.00 | 14 | | 3011 | 6 mar 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 0.00% | 0.00 | 254 | | 3010 | 5 mar 2025 | 9.76 | 9.9 | 9.7 | 9.7 | -0.41% | -0.04 | 1,083 | | 3009 | 4 mar 2025 | 9.74 | 9.74 | 9.56 | 9.74 | 0.00% | 0.00 | 9 | | 3008 | 3 mar 2025 | 9.5 | 9.74 | 9.5 | 9.74 | -1.81% | -0.18 | 632 | | 3007 | 28 lut 2025 | 9.92 | 9.92 | 9.74 | 9.92 | 0.00% | 0.00 | 2,000 | | 3006 | 27 lut 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | 0.00 | 10 | | 3005 | 26 lut 2025 | 10 | 10 | 9.92 | 9.92 | -0.80% | -0.08 | 297 | | 3004 | 25 lut 2025 | 10 | 10 | 10 | 10 | 0.00% | 0.00 | 10 | | 3003 | 24 lut 2025 | 10 | 10.2 | 9.98 | 10 | 0.00% | 0.00 | 3,602 | | 3002 | 21 lut 2025 | 10.05 | 10.05 | 9.94 | 10 | -0.50% | -0.05 | 1,274 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PHN
W polu podawania nazwy tikera wpisz "d:phn", 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 |
| |
|