| wto, 21 sty 2025, 20:46 CET, NY 14:46, Londyn 19:46, Tokio 4:46, ^SPX +0.73% | Dane historyczne: Platige Image SA (PLI) | | 21 sty, 16:49 12.20 +0.25 (+2.09%) |
| | | 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 | | 3010 | 21 sty 2025 | 11.95 | 12.45 | 11.75 | 12.2 | +2.09% | +0.25 | 169 | | 3009 | 20 sty 2025 | 12 | 12 | 11.5 | 11.95 | -3.24% | -0.40 | 731 | | 3008 | 17 sty 2025 | 12.8 | 12.8 | 11.55 | 12.35 | -3.52% | -0.45 | 1,075 | | 3007 | 16 sty 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 0.00% | 0.00 | 77 | | 3006 | 15 sty 2025 | 12.9 | 12.9 | 12.7 | 12.8 | -1.16% | -0.15 | 205 | | 3005 | 14 sty 2025 | 12.95 | 12.95 | 12.95 | 12.95 | +0.78% | +0.10 | 142 | | 3004 | 13 sty 2025 | 12.45 | 12.85 | 12.25 | 12.85 | +3.21% | +0.40 | 832 | | 3003 | 10 sty 2025 | 12.65 | 12.65 | 11.8 | 12.45 | -1.97% | -0.25 | 1,050 | | 3002 | 9 sty 2025 | 12.7 | 12.7 | 12.05 | 12.7 | -1.17% | -0.15 | 145 | | 3001 | 8 sty 2025 | 12.85 | 12.85 | 12.85 | 12.85 | +0.39% | +0.05 | 173 | | 3000 | 7 sty 2025 | 13 | 13 | 12.45 | 12.8 | -1.54% | -0.20 | 591 | | 2999 | 3 sty 2025 | 13.15 | 13.15 | 13 | 13 | -1.14% | -0.15 | 53 | | 2998 | 2 sty 2025 | 14.35 | 14.35 | 12.5 | 13.15 | -2.23% | -0.30 | 1,344 | | 2997 | 30 gru 2024 | 14.95 | 14.95 | 13.45 | 13.45 | -9.73% | -1.45 | 2,868 | | 2996 | 27 gru 2024 | 15.5 | 15.5 | 13.5 | 14.9 | -0.67% | -0.10 | 658 | | 2995 | 23 gru 2024 | 13.8 | 15.3 | 13 | 15 | +8.70% | +1.20 | 5,780 | | 2994 | 20 gru 2024 | 12.7 | 13.8 | 12.1 | 13.8 | +8.66% | +1.10 | 2,558 | | 2993 | 19 gru 2024 | 12.9 | 12.9 | 12.7 | 12.7 | -1.55% | -0.20 | 2,392 | | 2992 | 18 gru 2024 | 12.9 | 12.9 | 12 | 12.9 | +1.57% | +0.20 | 427 | | 2991 | 17 gru 2024 | 12.9 | 12.9 | 12.05 | 12.7 | -1.55% | -0.20 | 136 | | 2990 | 16 gru 2024 | 13.4 | 13.4 | 12 | 12.9 | -3.73% | -0.50 | 474 | | 2989 | 13 gru 2024 | 12.85 | 14 | 12.85 | 13.4 | +3.88% | +0.50 | 2,366 | | 2988 | 12 gru 2024 | 12.9 | 12.9 | 12.9 | 12.9 | 0.00% | 0.00 | 19 | | 2987 | 11 gru 2024 | 12.9 | 12.9 | 12.2 | 12.9 | +0.78% | +0.10 | 351 | | 2986 | 10 gru 2024 | 13 | 13 | 12.15 | 12.8 | -1.54% | -0.20 | 1,289 | | 2985 | 9 gru 2024 | 12 | 13 | 11.8 | 13 | +8.33% | +1.00 | 3,497 | | 2984 | 6 gru 2024 | 12 | 12 | 11.3 | 12 | 0.00% | 0.00 | 1,121 | | 2983 | 5 gru 2024 | 11.9 | 12 | 11.1 | 12 | +0.84% | +0.10 | 577 | | 2982 | 4 gru 2024 | 11.5 | 12.1 | 11.5 | 11.9 | +4.85% | +0.55 | 1,821 | | 2981 | 3 gru 2024 | 11.5 | 12 | 11.25 | 11.35 | -0.87% | -0.10 | 4,655 | | 2980 | 2 gru 2024 | 12.6 | 13 | 10.1 | 11.45 | -11.24% | -1.45 | 2,767 | | 2979 | 29 lis 2024 | 10.8 | 12.9 | 10.8 | 12.9 | +19.44% | +2.10 | 3,454 | | 2978 | 28 lis 2024 | 10.55 | 10.8 | 10.55 | 10.8 | +2.37% | +0.25 | 255 | | 2977 | 27 lis 2024 | 10.55 | 10.55 | 10.2 | 10.55 | 0.00% | 0.00 | 400 | | 2976 | 26 lis 2024 | 10.95 | 10.95 | 10 | 10.55 | -3.65% | -0.40 | 1,603 | | 2975 | 25 lis 2024 | 11 | 11 | 10.5 | 10.95 | +2.34% | +0.25 | 260 | | 2974 | 22 lis 2024 | 11.5 | 11.5 | 9.66 | 10.7 | -6.96% | -0.80 | 5,150 | | 2973 | 21 lis 2024 | 12.8 | 12.8 | 10.5 | 11.5 | -8.00% | -1.00 | 1,719 | | 2972 | 20 lis 2024 | 11 | 12.5 | 11 | 12.5 | +13.64% | +1.50 | 12,561 | | 2971 | 19 lis 2024 | 10.5 | 11 | 10.5 | 11 | +4.76% | +0.50 | 720 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PLI
W polu podawania nazwy tikera wpisz "d:pli", 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 |
| |
|