| nie, 15 mar 2026, 9:55 CET, NY 4:55, Londyn 8:55, Tokio 17:55, ^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 | | 51 | 26 lut 2019 | 8.33388 | 9.279 | 8.33388 | 9.02124 | +7.69% | +0.644 | 7,167 | | 50 | 25 lut 2019 | 8.59596 | 8.72054 | 8.37683 | 8.37683 | -2.50% | -0.215 | 261 | | 49 | 22 lut 2019 | 8.93535 | 9.01692 | 8.59163 | 8.59163 | -2.91% | -0.258 | 805 | | 48 | 21 lut 2019 | 8.84938 | 8.84938 | 8.84938 | 8.84938 | +0.88% | +0.077 | 175 | | 47 | 20 lut 2019 | 8.81076 | 8.81076 | 8.59596 | 8.77207 | -2.72% | -0.245 | 528 | | 46 | 19 lut 2019 | 9.23605 | 9.23605 | 8.9783 | 9.01692 | -0.05% | -0.004 | 268 | | 45 | 18 lut 2019 | 8.80211 | 9.32194 | 8.72054 | 9.02124 | +2.44% | +0.215 | 2,693 | | 44 | 15 lut 2019 | 8.80211 | 8.80644 | 8.75917 | 8.80644 | +0.84% | +0.073 | 58 | | 43 | 14 lut 2019 | 8.67327 | 8.76349 | 8.63458 | 8.73344 | +1.65% | +0.142 | 345 | | 42 | 13 lut 2019 | 8.44557 | 8.59163 | 8.41985 | 8.59163 | +4.17% | +0.344 | 803 | | 41 | 12 lut 2019 | 8.74202 | 8.74202 | 7.78833 | 8.24799 | -5.70% | -0.498 | 5,338 | | 40 | 11 lut 2019 | 8.79786 | 8.89233 | 8.59163 | 8.74627 | +1.34% | +0.116 | 8,799 | | 39 | 8 lut 2019 | 8.41985 | 8.72054 | 7.95154 | 8.63033 | +2.50% | +0.210 | 6,565 | | 38 | 7 lut 2019 | 8.60021 | 8.60021 | 8.16209 | 8.41985 | -2.00% | -0.172 | 1,061 | | 37 | 6 lut 2019 | 8.58738 | 8.67327 | 8.16209 | 8.59163 | +5.26% | +0.430 | 798 | | 36 | 5 lut 2019 | 8.32531 | 8.63033 | 7.99024 | 8.16209 | -2.01% | -0.168 | 752 | | 35 | 4 lut 2019 | 8.91813 | 8.91813 | 7.99024 | 8.32963 | -5.41% | -0.477 | 519 | | 34 | 1 lut 2019 | 9.23172 | 9.23172 | 8.59163 | 8.80644 | +0.05% | +0.004 | 775 | | 33 | 31 sty 2019 | 7.74538 | 11.0833 | 7.73248 | 8.80211 | +13.64% | +1.057 | 14,039 | | 32 | 30 sty 2019 | 7.56927 | 7.74538 | 7.56063 | 7.74538 | +3.03% | +0.228 | 49 | | 31 | 29 sty 2019 | 7.68954 | 7.68954 | 7.51768 | 7.51768 | 0.00% | 0.000 | 440 | | 30 | 28 sty 2019 | 7.75396 | 7.75396 | 7.43611 | 7.51768 | -3.05% | -0.236 | 521 | | 29 | 25 sty 2019 | 7.75396 | 7.75396 | 7.51768 | 7.75396 | 0.00% | 0.000 | 165 | | 28 | 24 sty 2019 | 7.72816 | 7.75396 | 7.65949 | 7.75396 | +0.28% | +0.021 | 275 | | 27 | 23 sty 2019 | 7.33725 | 7.73248 | 7.30287 | 7.73248 | +5.88% | +0.430 | 370 | | 26 | 22 sty 2019 | 7.74963 | 7.74963 | 6.91628 | 7.30287 | 0.00% | 0.000 | 610 | | 25 | 21 sty 2019 | 7.75396 | 7.75396 | 7.30287 | 7.30287 | -5.82% | -0.451 | 193 | | 24 | 18 sty 2019 | 7.74963 | 7.75396 | 7.74963 | 7.75396 | +0.11% | +0.009 | 9 | | 23 | 17 sty 2019 | 7.74106 | 7.74963 | 7.74106 | 7.74538 | 0.00% | 0.000 | 51 | | 22 | 16 sty 2019 | 6.95924 | 7.74963 | 6.95924 | 7.74538 | +12.69% | +0.872 | 1,474 | | 21 | 15 sty 2019 | 7.66806 | 7.66806 | 6.87332 | 6.87332 | -10.36% | -0.795 | 3,019 | | 20 | 14 sty 2019 | 7.83985 | 7.83985 | 6.95924 | 7.66806 | -2.08% | -0.163 | 773 | | 19 | 11 sty 2019 | 8.11908 | 8.11908 | 7.75396 | 7.83128 | +0.72% | +0.056 | 84 | | 18 | 10 sty 2019 | 8.52289 | 8.52289 | 7.08811 | 7.77543 | -8.77% | -0.747 | 1,418 | | 17 | 9 sty 2019 | 8.50574 | 8.79786 | 7.90434 | 8.52289 | +0.20% | +0.017 | 712 | | 16 | 8 sty 2019 | 8.79786 | 8.79786 | 8.16209 | 8.50574 | -3.32% | -0.292 | 603 | | 15 | 7 sty 2019 | 8.80211 | 8.80211 | 8.44132 | 8.79786 | -0.05% | -0.004 | 328 | | 14 | 4 sty 2019 | 8.59163 | 9.01692 | 8.20504 | 8.80211 | +5.13% | +0.430 | 915 | | 13 | 3 sty 2019 | 8.36825 | 8.37258 | 7.99456 | 8.37258 | 0.00% | 0.000 | 54 | | 12 | 2 sty 2019 | 8.89233 | 8.89233 | 8.15345 | 8.37258 | -3.99% | -0.348 | 2,433 |
▼ 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 |
| |
|