| pią, 17 kwi 2026, 8:11 CEST, NY 2:11, Londyn 7:11, Tokio 15:11, ^SPX +0.26% | Dane historyczne: Pure Biologics SA (PUR) | | 16 kwi, 17:04 2.730 -0.220 (-7.46%) |
| | | 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 | | 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 | | 11 | 28 gru 2018 | 9.01692 | 9.01692 | 8.55301 | 8.72054 | -3.29% | -0.296 | 2,603 | | 10 | 27 gru 2018 | 9.30047 | 9.30047 | 8.59163 | 9.01692 | +0.43% | +0.039 | 968 | | 9 | 21 gru 2018 | 9.44653 | 9.44653 | 8.76349 | 8.9783 | -0.48% | -0.043 | 328 | | 8 | 20 gru 2018 | 9.45078 | 9.45078 | 8.80644 | 9.02124 | -3.23% | -0.301 | 2,405 | | 7 | 19 gru 2018 | 8.59163 | 9.45078 | 8.59163 | 9.32194 | +6.48% | +0.567 | 4,781 | | 6 | 18 gru 2018 | 8.364 | 8.75492 | 7.90434 | 8.75492 | +5.54% | +0.460 | 2,249 | | 5 | 17 gru 2018 | 7.66374 | 8.74202 | 7.66374 | 8.29526 | +8.42% | +0.644 | 8,885 | | 4 | 14 gru 2018 | 7.44894 | 7.66806 | 7.2814 | 7.65084 | +7.94% | +0.563 | 784 | | 3 | 13 gru 2018 | 7.25993 | 7.47041 | 7.08811 | 7.08811 | +0.61% | +0.043 | 3,503 | | 2 | 12 gru 2018 | 9.7945 | 9.7945 | 6.44374 | 7.04515 | -28.38% | -2.792 | 22,287 | | 1 | 11 gru 2018 | 12.4923 | 12.4923 | 9.45078 | 9.83745 | | | 39,624 |
▼ 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] - 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 |
| |
|