| nie, 15 mar 2026, 9:15 CET, NY 4:15, Londyn 8:15, Tokio 17:15, ^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 | | 1771 | 16 sty 2026 | 4.146 | 4.2 | 4.13 | 4.16 | +0.14% | +0.006 | 12,314 | | 1770 | 15 sty 2026 | 4.13 | 4.184 | 4.13 | 4.154 | +0.34% | +0.014 | 13,120 | | 1769 | 14 sty 2026 | 4.13 | 4.226 | 4.122 | 4.14 | -0.24% | -0.010 | 25,553 | | 1768 | 13 sty 2026 | 4.256 | 4.256 | 4.15 | 4.15 | -2.49% | -0.106 | 22,925 | | 1767 | 12 sty 2026 | 4.258 | 4.28 | 4.172 | 4.256 | -0.05% | -0.002 | 9,916 | | 1766 | 9 sty 2026 | 4.282 | 4.282 | 4.172 | 4.258 | -0.56% | -0.024 | 22,098 | | 1765 | 8 sty 2026 | 4.364 | 4.366 | 4.2 | 4.282 | -0.42% | -0.018 | 10,534 | | 1764 | 7 sty 2026 | 4.38 | 4.38 | 4.05 | 4.3 | +0.33% | +0.014 | 49,419 | | 1763 | 5 sty 2026 | 4.3 | 4.58 | 3.94 | 4.286 | +4.79% | +0.196 | 148,621 | | 1762 | 2 sty 2026 | 3.56 | 4.16 | 3.56 | 4.09 | +14.82% | +0.528 | 108,161 | | 1761 | 30 gru 2025 | 3.554 | 3.646 | 3.5 | 3.562 | -2.20% | -0.080 | 21,387 | | 1760 | 29 gru 2025 | 3.7 | 3.72 | 3.548 | 3.642 | -1.57% | -0.058 | 41,066 | | 1759 | 23 gru 2025 | 3.11 | 3.762 | 3.1 | 3.7 | +16.35% | +0.520 | 208,057 | | 1758 | 22 gru 2025 | 3.46 | 3.55 | 3.1 | 3.18 | -7.83% | -0.270 | 95,247 | | 1757 | 19 gru 2025 | 3.73 | 3.748 | 3.45 | 3.45 | -8.00% | -0.300 | 62,636 | | 1756 | 18 gru 2025 | 3.722 | 3.786 | 3.72 | 3.75 | -1.00% | -0.038 | 21,187 | | 1755 | 17 gru 2025 | 3.876 | 3.876 | 3.722 | 3.788 | -2.27% | -0.088 | 34,121 | | 1754 | 16 gru 2025 | 4.02 | 4.022 | 3.8 | 3.876 | -3.58% | -0.144 | 35,039 | | 1753 | 15 gru 2025 | 4.196 | 4.196 | 4 | 4.02 | -4.24% | -0.178 | 52,615 | | 1752 | 12 gru 2025 | 4.25 | 4.26 | 4.152 | 4.198 | -1.46% | -0.062 | 16,527 | | 1751 | 11 gru 2025 | 4.15 | 4.276 | 4.104 | 4.26 | +1.43% | +0.060 | 26,667 | | 1750 | 10 gru 2025 | 4.264 | 4.268 | 4.15 | 4.2 | -1.55% | -0.066 | 23,691 | | 1749 | 9 gru 2025 | 4.24 | 4.3 | 4.15 | 4.266 | -1.93% | -0.084 | 6,017 | | 1748 | 8 gru 2025 | 4.11 | 4.35 | 4.11 | 4.35 | +2.59% | +0.110 | 20,591 | | 1747 | 5 gru 2025 | 4.22 | 4.35 | 4.122 | 4.24 | +0.47% | +0.020 | 31,475 | | 1746 | 4 gru 2025 | 4.396 | 4.396 | 4.088 | 4.22 | -4.05% | -0.178 | 24,467 | | 1745 | 3 gru 2025 | 4.058 | 4.4 | 4.054 | 4.398 | +7.27% | +0.298 | 19,326 | | 1744 | 2 gru 2025 | 4.126 | 4.16 | 4.04 | 4.1 | +0.74% | +0.030 | 11,966 | | 1743 | 1 gru 2025 | 4.1 | 4.18 | 4.066 | 4.07 | -0.73% | -0.030 | 8,772 | | 1742 | 28 lis 2025 | 4.204 | 4.346 | 4.1 | 4.1 | -2.47% | -0.104 | 38,667 | | 1741 | 27 lis 2025 | 4.2 | 4.224 | 4.11 | 4.204 | +0.57% | +0.024 | 7,981 | | 1740 | 26 lis 2025 | 4.36 | 4.38 | 4.07 | 4.18 | -2.02% | -0.086 | 35,234 | | 1739 | 25 lis 2025 | 4.34 | 4.4 | 4.082 | 4.266 | -1.71% | -0.074 | 94,381 | | 1738 | 24 lis 2025 | 4.396 | 4.4 | 4.17 | 4.34 | -1.27% | -0.056 | 32,438 | | 1737 | 21 lis 2025 | 4.68 | 4.68 | 4.04 | 4.396 | -7.45% | -0.354 | 117,991 | | 1736 | 20 lis 2025 | 5.1 | 5.1 | 4.66 | 4.75 | -6.86% | -0.350 | 45,678 | | 1735 | 19 lis 2025 | 5 | 5.15 | 4.944 | 5.1 | +0.89% | +0.045 | 9,642 | | 1734 | 18 lis 2025 | 5.115 | 5.15 | 4.8 | 5.055 | -1.17% | -0.060 | 15,089 | | 1733 | 17 lis 2025 | 5.12 | 5.27 | 5.02 | 5.115 | -0.10% | -0.005 | 10,309 | | 1732 | 14 lis 2025 | 5.155 | 5.29 | 5.1 | 5.12 | -1.44% | -0.075 | 4,976 |
▼ 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 |
| |
|