| pon, 24 mar 2025, 17:33 CET, NY 12:33, Londyn 16:33, Tokio 1:33, ^SPX +1.55% | Dane historyczne: PolTREG SA (PTG) | | 24 mar, 16:32 35.0 +0.5 (+1.45%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | 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 | | 826 | 21 mar 2025 | 37.4 | 39 | 33.8 | 34.5 | -1.43% | -0.5 | 6,244 | | 825 | 20 mar 2025 | 34.7 | 35 | 34.7 | 35 | +0.86% | +0.3 | 575 | | 824 | 19 mar 2025 | 34.9 | 34.9 | 33.2 | 34.7 | -0.86% | -0.3 | 462 | | 823 | 18 mar 2025 | 34.6 | 35 | 34 | 35 | +2.64% | +0.9 | 172 | | 822 | 17 mar 2025 | 33.8 | 34.7 | 33.7 | 34.1 | +1.19% | +0.4 | 294 | | 821 | 14 mar 2025 | 33.3 | 36 | 33.3 | 33.7 | +1.20% | +0.4 | 1,048 | | 820 | 13 mar 2025 | 34.1 | 34.2 | 33.1 | 33.3 | -2.63% | -0.9 | 567 | | 819 | 12 mar 2025 | 34 | 35 | 33.9 | 34.2 | +0.29% | +0.1 | 310 | | 818 | 11 mar 2025 | 35 | 36 | 33 | 34.1 | -5.28% | -1.9 | 504 | | 817 | 10 mar 2025 | 35.2 | 36.1 | 34.7 | 36 | -4.76% | -1.8 | 1,307 | | 816 | 7 mar 2025 | 35.8 | 37.9 | 35.2 | 37.8 | +5.00% | +1.8 | 199 | | 815 | 6 mar 2025 | 34.9 | 36 | 34.9 | 36 | +2.86% | +1.0 | 1,165 | | 814 | 5 mar 2025 | 36 | 36 | 34.7 | 35 | -2.78% | -1.0 | 959 | | 813 | 4 mar 2025 | 36.6 | 36.6 | 35.2 | 36 | -1.64% | -0.6 | 573 | | 812 | 3 mar 2025 | 36.8 | 36.8 | 36.5 | 36.6 | -1.88% | -0.7 | 1,710 | | 811 | 28 lut 2025 | 36.7 | 37.4 | 36.2 | 37.3 | +0.81% | +0.3 | 792 | | 810 | 27 lut 2025 | 36.9 | 37 | 36.6 | 37 | 0.00% | 0.0 | 813 | | 809 | 26 lut 2025 | 37.6 | 37.6 | 36.8 | 37 | +0.82% | +0.3 | 614 | | 808 | 25 lut 2025 | 37.8 | 37.9 | 35 | 36.7 | -3.17% | -1.2 | 2,028 | | 807 | 24 lut 2025 | 38 | 38.7 | 37.1 | 37.9 | -0.26% | -0.1 | 4,270 | | 806 | 21 lut 2025 | 38.3 | 38.3 | 37.8 | 38 | -3.80% | -1.5 | 1,393 | | 805 | 20 lut 2025 | 38.2 | 39.6 | 38.2 | 39.5 | +3.67% | +1.4 | 35 | | 804 | 19 lut 2025 | 39.8 | 39.8 | 37.7 | 38.1 | -4.27% | -1.7 | 1,054 | | 803 | 18 lut 2025 | 39.8 | 39.8 | 38.7 | 39.8 | -0.25% | -0.1 | 130 | | 802 | 17 lut 2025 | 39.3 | 40 | 38.6 | 39.9 | +1.53% | +0.6 | 1,727 | | 801 | 14 lut 2025 | 39.3 | 40.3 | 39.1 | 39.3 | +0.77% | +0.3 | 567 | | 800 | 13 lut 2025 | 39.3 | 39.3 | 38.2 | 39 | +1.04% | +0.4 | 362 | | 799 | 12 lut 2025 | 40.3 | 40.3 | 38.6 | 38.6 | -1.78% | -0.7 | 353 | | 798 | 11 lut 2025 | 40 | 40.1 | 39.3 | 39.3 | +0.26% | +0.1 | 364 | | 797 | 10 lut 2025 | 39.9 | 40.5 | 39.1 | 39.2 | +2.89% | +1.1 | 1,496 | | 796 | 7 lut 2025 | 38.8 | 38.9 | 37.8 | 38.1 | -1.04% | -0.4 | 3,465 | | 795 | 6 lut 2025 | 39 | 39 | 38.5 | 38.5 | -1.03% | -0.4 | 906 | | 794 | 5 lut 2025 | 37.8 | 39 | 37.8 | 38.9 | -1.27% | -0.5 | 916 | | 793 | 3 lut 2025 | 38 | 39.6 | 38 | 39.4 | +3.68% | +1.4 | 281 | | 792 | 31 sty 2025 | 39.1 | 39.8 | 37.9 | 38 | +0.26% | +0.1 | 477 | | 791 | 30 sty 2025 | 39 | 39 | 37.8 | 37.9 | -2.82% | -1.1 | 531 | | 790 | 29 sty 2025 | 39 | 39.9 | 39 | 39 | 0.00% | 0.0 | 2,206 | | 789 | 28 sty 2025 | 40.9 | 40.9 | 39 | 39 | -2.26% | -0.9 | 37 | | 788 | 27 sty 2025 | 39.5 | 40 | 39.5 | 39.9 | +1.01% | +0.4 | 65 | | 787 | 24 sty 2025 | 39.1 | 40 | 39.1 | 39.5 | +1.02% | +0.4 | 291 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PTG
W polu podawania nazwy tikera wpisz "d:ptg", 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 |
| |
|