| nie, 27 kwi 2025, 22:13 CEST, NY 16:13, Londyn 21:13, Tokio 5:13, ^SPX +0.74% | Dane historyczne: Ryvu Therapeutics SA (RVU) | | 25 kwi, 17:00 30.80 -0.85 (-2.69%) |
| | | 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 | | 3440 | 25 kwi 2025 | 32.1 | 32.1 | 30.6 | 30.8 | -2.69% | -0.85 | 66,873 | | 3439 | 24 kwi 2025 | 32.6 | 33 | 31.15 | 31.65 | -2.31% | -0.75 | 54,437 | | 3438 | 23 kwi 2025 | 31.55 | 33.45 | 30.25 | 32.4 | +3.18% | +1.00 | 224,913 | | 3437 | 22 kwi 2025 | 28.7 | 31.5 | 28.7 | 31.4 | +10.56% | +3.00 | 197,403 | | 3436 | 17 kwi 2025 | 27.2 | 28.9 | 26.7 | 28.4 | +4.03% | +1.10 | 76,783 | | 3435 | 16 kwi 2025 | 27 | 27.3 | 26.5 | 27.3 | +0.37% | +0.10 | 67,954 | | 3434 | 15 kwi 2025 | 27.8 | 28 | 26.5 | 27.2 | -1.09% | -0.30 | 82,203 | | 3433 | 14 kwi 2025 | 26.6 | 28 | 26.55 | 27.5 | +7.00% | +1.80 | 87,509 | | 3432 | 11 kwi 2025 | 25.5 | 26.15 | 25 | 25.7 | +1.58% | +0.40 | 49,550 | | 3431 | 10 kwi 2025 | 27 | 27.4 | 25.2 | 25.3 | +3.27% | +0.80 | 122,981 | | 3430 | 9 kwi 2025 | 25.4 | 25.5 | 24 | 24.5 | -3.73% | -0.95 | 92,144 | | 3429 | 8 kwi 2025 | 23.1 | 25.9 | 22.5 | 25.45 | +12.61% | +2.85 | 152,093 | | 3428 | 7 kwi 2025 | 23.05 | 23.05 | 21.15 | 22.6 | -4.24% | -1.00 | 223,227 | | 3427 | 4 kwi 2025 | 24.35 | 24.6 | 23.3 | 23.6 | -3.08% | -0.75 | 129,042 | | 3426 | 3 kwi 2025 | 25.85 | 26.5 | 23.85 | 24.35 | -6.35% | -1.65 | 150,961 | | 3425 | 2 kwi 2025 | 27.1 | 28 | 25.7 | 26 | -4.06% | -1.10 | 125,000 | | 3424 | 1 kwi 2025 | 28.5 | 29.6 | 26.05 | 27.1 | -3.21% | -0.90 | 187,188 | | 3423 | 31 mar 2025 | 28.8 | 31.65 | 27.7 | 28 | +1.08% | +0.30 | 403,706 | | 3422 | 28 mar 2025 | 24.7 | 28.8 | 24.7 | 27.7 | +15.90% | +3.80 | 489,871 | | 3421 | 27 mar 2025 | 21.7 | 24.6 | 21.2 | 23.9 | +10.14% | +2.20 | 231,569 | | 3420 | 26 mar 2025 | 23.95 | 24.45 | 21.6 | 21.7 | -6.87% | -1.60 | 145,483 | | 3419 | 25 mar 2025 | 22 | 24.15 | 22 | 23.3 | +5.91% | +1.30 | 110,370 | | 3418 | 24 mar 2025 | 19.28 | 22.35 | 19.28 | 22 | +14.11% | +2.72 | 163,196 | | 3417 | 21 mar 2025 | 19.5 | 20 | 19.28 | 19.28 | -1.13% | -0.22 | 75,076 | | 3416 | 20 mar 2025 | 19.98 | 19.98 | 19.5 | 19.5 | -1.71% | -0.34 | 26,087 | | 3415 | 19 mar 2025 | 20.2 | 20.2 | 19.66 | 19.84 | -0.70% | -0.14 | 19,418 | | 3414 | 18 mar 2025 | 20.15 | 20.2 | 19.8 | 19.98 | -0.10% | -0.02 | 23,259 | | 3413 | 17 mar 2025 | 20 | 20.4 | 19.9 | 20 | +1.01% | +0.20 | 48,484 | | 3412 | 14 mar 2025 | 19 | 20.2 | 19 | 19.8 | +4.87% | +0.92 | 68,281 | | 3411 | 13 mar 2025 | 19.5 | 19.66 | 18.38 | 18.88 | -2.18% | -0.42 | 30,414 | | 3410 | 12 mar 2025 | 17.8 | 20.95 | 17.8 | 19.3 | +8.92% | +1.58 | 98,876 | | 3409 | 11 mar 2025 | 18.3 | 18.36 | 17.62 | 17.72 | -3.70% | -0.68 | 69,378 | | 3408 | 10 mar 2025 | 19.9 | 20 | 18.16 | 18.4 | -7.07% | -1.40 | 79,282 | | 3407 | 7 mar 2025 | 19.96 | 20 | 19.5 | 19.8 | -0.70% | -0.14 | 41,679 | | 3406 | 6 mar 2025 | 21.4 | 21.5 | 19.9 | 19.94 | -6.16% | -1.31 | 102,900 | | 3405 | 5 mar 2025 | 22.1 | 22.8 | 20.9 | 21.25 | -2.75% | -0.60 | 44,060 | | 3404 | 4 mar 2025 | 23 | 23 | 21.8 | 21.85 | -4.79% | -1.10 | 34,507 | | 3403 | 3 mar 2025 | 22.3 | 23.75 | 22.3 | 22.95 | +3.38% | +0.75 | 32,966 | | 3402 | 28 lut 2025 | 22.95 | 22.95 | 22.2 | 22.2 | -2.20% | -0.50 | 27,454 | | 3401 | 27 lut 2025 | 22.6 | 23.4 | 22.5 | 22.7 | +0.44% | +0.10 | 34,102 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RVU
W polu podawania nazwy tikera wpisz "d:rvu", 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. © 2000-2025 Stooq |
| |
|