| nie, 15 mar 2026, 9:14 CET, NY 4:14, Londyn 8:14, Tokio 17:14, ^SPX -0.61% | Dane historyczne: Pure Biologics SA (PUR) | | 13 mar, 17:03 1.660 +0.080 (+5.06%) |
| | | 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 | | 1811 | 13 mar 2026 | 1.584 | 1.7 | 1.426 | 1.66 | +5.06% | +0.080 | 641,679 | | 1810 | 12 mar 2026 | 1.934 | 1.997 | 1.58 | 1.58 | -19.39% | -0.380 | 732,672 | | 1809 | 11 mar 2026 | 1.99 | 2.094 | 1.94 | 1.96 | -16.88% | -0.398 | 1,622,561 | | 1808 | 10 mar 2026 | 2.42 | 2.48 | 2.24 | 2.358 | -2.16% | -0.052 | 89,208 | | 1807 | 9 mar 2026 | 2.58 | 2.582 | 2.33 | 2.41 | -6.59% | -0.170 | 151,240 | | 1806 | 6 mar 2026 | 2.65 | 2.812 | 2.512 | 2.58 | +1.18% | +0.030 | 203,695 | | 1805 | 5 mar 2026 | 2.428 | 2.82 | 2.408 | 2.55 | +4.85% | +0.118 | 307,707 | | 1804 | 4 mar 2026 | 2.5 | 2.53 | 2.432 | 2.432 | -2.64% | -0.066 | 69,080 | | 1803 | 3 mar 2026 | 2.5 | 2.516 | 2.38 | 2.498 | +1.05% | +0.026 | 45,098 | | 1802 | 2 mar 2026 | 2.598 | 2.598 | 2.45 | 2.472 | -4.92% | -0.128 | 109,798 | | 1801 | 27 lut 2026 | 2.636 | 2.638 | 2.56 | 2.6 | -1.07% | -0.028 | 47,128 | | 1800 | 26 lut 2026 | 2.686 | 2.69 | 2.6 | 2.628 | -0.83% | -0.022 | 58,070 | | 1799 | 25 lut 2026 | 2.69 | 2.72 | 2.6 | 2.65 | -1.49% | -0.040 | 45,128 | | 1798 | 24 lut 2026 | 2.69 | 2.714 | 2.66 | 2.69 | 0.00% | 0.000 | 24,617 | | 1797 | 23 lut 2026 | 2.716 | 2.728 | 2.62 | 2.69 | -0.96% | -0.026 | 60,754 | | 1796 | 20 lut 2026 | 2.634 | 2.758 | 2.56 | 2.716 | -1.59% | -0.044 | 79,859 | | 1795 | 19 lut 2026 | 2.772 | 2.94 | 2.726 | 2.76 | +1.47% | +0.040 | 126,401 | | 1794 | 18 lut 2026 | 2.668 | 2.898 | 2.636 | 2.72 | +3.42% | +0.090 | 210,952 | | 1793 | 17 lut 2026 | 3.05 | 3.126 | 2.57 | 2.63 | -13.77% | -0.420 | 736,986 | | 1792 | 16 lut 2026 | 3.26 | 3.358 | 2.95 | 3.05 | -6.15% | -0.200 | 667,986 | | 1791 | 13 lut 2026 | 3.57 | 3.598 | 3.214 | 3.25 | -9.32% | -0.334 | 484,338 | | 1790 | 12 lut 2026 | 3.642 | 3.678 | 3.58 | 3.584 | -0.44% | -0.016 | 35,215 | | 1789 | 11 lut 2026 | 3.64 | 3.788 | 3.55 | 3.6 | -1.04% | -0.038 | 92,533 | | 1788 | 10 lut 2026 | 3.616 | 3.668 | 3.55 | 3.638 | +0.55% | +0.020 | 73,147 | | 1787 | 9 lut 2026 | 3.58 | 3.618 | 3.56 | 3.618 | 0.00% | 0.000 | 25,582 | | 1786 | 6 lut 2026 | 3.606 | 3.62 | 3.562 | 3.618 | +0.39% | +0.014 | 28,678 | | 1785 | 5 lut 2026 | 3.6 | 3.678 | 3.57 | 3.604 | +0.11% | +0.004 | 32,301 | | 1784 | 4 lut 2026 | 3.596 | 3.796 | 3.55 | 3.6 | +0.22% | +0.008 | 91,435 | | 1783 | 3 lut 2026 | 3.57 | 3.822 | 3.55 | 3.592 | +1.18% | +0.042 | 89,705 | | 1782 | 2 lut 2026 | 3.742 | 3.744 | 3.52 | 3.55 | -4.57% | -0.170 | 174,825 | | 1781 | 30 sty 2026 | 3.552 | 4.19 | 3.504 | 3.72 | +6.59% | +0.230 | 531,051 | | 1780 | 29 sty 2026 | 3.524 | 3.69 | 3.38 | 3.49 | -2.24% | -0.080 | 128,761 | | 1779 | 28 sty 2026 | 3.638 | 3.7 | 3.38 | 3.57 | -1.92% | -0.070 | 226,512 | | 1778 | 27 sty 2026 | 3.768 | 3.98 | 3.52 | 3.64 | +1.11% | +0.040 | 425,313 | | 1777 | 26 sty 2026 | 3.1 | 3.934 | 3.1 | 3.6 | -20.70% | -0.940 | 1,241,480 | | 1776 | 23 sty 2026 | 4.88 | 4.88 | 4.394 | 4.54 | -7.16% | -0.350 | 182,606 | | 1775 | 22 sty 2026 | 5.76 | 6.3 | 4.848 | 4.89 | -8.26% | -0.440 | 582,165 | | 1774 | 21 sty 2026 | 4.12 | 5.36 | 4.028 | 5.33 | +31.80% | +1.286 | 317,646 | | 1773 | 20 sty 2026 | 4.11 | 4.11 | 4.01 | 4.044 | -2.32% | -0.096 | 4,920 | | 1772 | 19 sty 2026 | 4.16 | 4.16 | 4.06 | 4.14 | -0.48% | -0.020 | 6,258 |
▼ 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. © 2000-2026 Stooq |
| |
|