| sob, 15 lut 2025, 21:55 CET, NY 15:55, Londyn 20:55, Tokio 5:55, ^SPX -0.01% Dane historyczne: Pure Biologics SA (PUR) | | 14 lut, 17:00 14.08 -0.38 (-2.63%) |
| | | 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 | 1543 | 14 lut 2025 | 14.38 | 14.48 | 13.82 | 14.08 | -2.63% | -0.38 | 101,949 | 1542 | 13 lut 2025 | 14.98 | 15 | 14.36 | 14.46 | -3.21% | -0.48 | 88,144 | 1541 | 12 lut 2025 | 15 | 15.14 | 14.86 | 14.94 | -0.40% | -0.06 | 22,499 | 1540 | 11 lut 2025 | 15.06 | 15.28 | 14.9 | 15 | -0.13% | -0.02 | 29,461 | 1539 | 10 lut 2025 | 15 | 15.18 | 14.82 | 15.02 | +0.13% | +0.02 | 66,697 | 1538 | 7 lut 2025 | 14.66 | 15.5 | 14.62 | 15 | +1.90% | +0.28 | 54,731 | 1537 | 6 lut 2025 | 15 | 15.26 | 14.64 | 14.72 | -1.60% | -0.24 | 59,056 | 1536 | 5 lut 2025 | 15.4 | 15.54 | 14.82 | 14.96 | -3.86% | -0.60 | 59,202 | 1535 | 4 lut 2025 | 15.4 | 15.8 | 15.3 | 15.56 | +0.65% | +0.10 | 15,746 | 1534 | 3 lut 2025 | 15.42 | 15.76 | 15.28 | 15.46 | -2.15% | -0.34 | 23,337 | 1533 | 31 sty 2025 | 16.1 | 16.2 | 15.8 | 15.8 | -2.35% | -0.38 | 24,959 | 1532 | 30 sty 2025 | 15.8 | 16.66 | 15.56 | 16.18 | +1.76% | +0.28 | 57,169 | 1531 | 29 sty 2025 | 16.3 | 16.34 | 15.68 | 15.9 | -2.93% | -0.48 | 84,755 | 1530 | 28 sty 2025 | 16.54 | 16.98 | 16.18 | 16.38 | -1.56% | -0.26 | 32,077 | 1529 | 27 sty 2025 | 17.04 | 17.48 | 16.58 | 16.64 | -4.59% | -0.80 | 64,685 | 1528 | 24 sty 2025 | 16.06 | 17.66 | 16.06 | 17.44 | +8.59% | +1.38 | 125,773 | 1527 | 23 sty 2025 | 15.8 | 16.32 | 15.52 | 16.06 | +0.75% | +0.12 | 39,057 | 1526 | 22 sty 2025 | 16.06 | 16.32 | 15.7 | 15.94 | -1.48% | -0.24 | 42,582 | 1525 | 21 sty 2025 | 16.12 | 16.5 | 15.96 | 16.18 | +0.37% | +0.06 | 25,687 | 1524 | 20 sty 2025 | 16 | 16.36 | 15.78 | 16.12 | +0.12% | +0.02 | 21,077 | 1523 | 17 sty 2025 | 16.4 | 16.44 | 15.98 | 16.1 | -2.07% | -0.34 | 46,359 | 1522 | 16 sty 2025 | 15.94 | 16.84 | 15.86 | 16.44 | +3.14% | +0.50 | 63,071 | 1521 | 15 sty 2025 | 15.1 | 15.98 | 15.06 | 15.94 | +3.24% | +0.50 | 30,771 | 1520 | 14 sty 2025 | 15.12 | 16.32 | 14.96 | 15.44 | -0.77% | -0.12 | 102,069 | 1519 | 13 sty 2025 | 16 | 16.1 | 15.42 | 15.56 | -3.59% | -0.58 | 48,152 | 1518 | 10 sty 2025 | 16 | 16.88 | 15.8 | 16.14 | +0.88% | +0.14 | 28,942 | 1517 | 9 sty 2025 | 15.66 | 16.74 | 15.66 | 16 | +0.76% | +0.12 | 69,632 | 1516 | 8 sty 2025 | 16.38 | 16.52 | 15.64 | 15.88 | -5.02% | -0.84 | 88,560 | 1515 | 7 sty 2025 | 16.96 | 16.96 | 16.56 | 16.72 | -1.42% | -0.24 | 74,982 | 1514 | 3 sty 2025 | 16.94 | 17.64 | 16.6 | 16.96 | +1.19% | +0.20 | 116,901 | 1513 | 2 sty 2025 | 17.5 | 17.5 | 15.84 | 16.76 | -2.56% | -0.44 | 230,122 | 1512 | 30 gru 2024 | 20.9 | 21.85 | 16.94 | 17.2 | -13.74% | -2.74 | 493,569 | 1511 | 27 gru 2024 | 17.06 | 20 | 16.78 | 19.94 | +19.83% | +3.30 | 207,525 | 1510 | 23 gru 2024 | 15.44 | 16.98 | 15.28 | 16.64 | +7.22% | +1.12 | 78,277 | 1509 | 20 gru 2024 | 15.52 | 16.1 | 15.26 | 15.52 | +1.44% | +0.22 | 86,593 | 1508 | 19 gru 2024 | 15.22 | 16.48 | 14.8 | 15.3 | +0.53% | +0.08 | 154,703 | 1507 | 18 gru 2024 | 16.84 | 17.28 | 15.16 | 15.22 | -8.86% | -1.48 | 137,677 | 1506 | 17 gru 2024 | 17.2 | 19.6 | 16.7 | 16.7 | -2.34% | -0.40 | 237,526 | 1505 | 16 gru 2024 | 14.6 | 17.1 | 14.6 | 17.1 | +22.14% | +3.10 | 245,287 | 1504 | 13 gru 2024 | 13.52 | 14.24 | 13.5 | 14 | +1.60% | +0.22 | 38,977 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PUR W polu podawania nazwy tikera wpisz "d:pur", 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 |
| |
|