| wto, 21 kwi 2026, 20:58 CEST, NY 14:58, Londyn 19:58, Tokio 3:58, ^SPX -0.34% | Dane historyczne: Pure Biologics SA (PUR) | | 21 kwi, 17:00 2.725 -0.130 (-4.55%) |
| | | 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 | | 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 | | 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 |
▼ 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 |
| |
|