| wto, 17 lut 2026, 22:49 CET, NY 16:49, Londyn 21:49, Tokio 6:49, ^SPX +0.10% | Dane historyczne: MPL Verbum SA (VER) | | 17 lut, 15:13 7.10 -0.10 (-1.39%) |
| | | 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 | | 1971 | 17 lut 2026 | 6.95 | 7.1 | 6.95 | 7.1 | -1.39% | -0.10 | 346 | | 1970 | 16 lut 2026 | 7 | 7.2 | 7 | 7.2 | -2.70% | -0.20 | 7 | | 1969 | 9 lut 2026 | 7.4 | 7.4 | 7.4 | 7.4 | +4.23% | +0.30 | 214 | | 1968 | 6 lut 2026 | 7.1 | 7.1 | 7.1 | 7.1 | -4.05% | -0.30 | 8 | | 1967 | 3 lut 2026 | 7.45 | 7.45 | 7.4 | 7.4 | -3.90% | -0.30 | 140 | | 1966 | 2 lut 2026 | 9 | 9 | 7.45 | 7.7 | -2.53% | -0.20 | 721 | | 1965 | 30 sty 2026 | 7.9 | 7.9 | 7.9 | 7.9 | +10.49% | +0.75 | 2 | | 1964 | 29 sty 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 3 | | 1963 | 26 sty 2026 | 7.95 | 7.95 | 7.15 | 7.15 | -10.62% | -0.85 | 2 | | 1962 | 23 sty 2026 | 7.3 | 8 | 7.3 | 8 | +8.84% | +0.65 | 7 | | 1961 | 22 sty 2026 | 8 | 8 | 7.35 | 7.35 | -8.13% | -0.65 | 27 | | 1960 | 21 sty 2026 | 8 | 8 | 8 | 8 | 0.00% | 0.00 | 1 | | 1959 | 20 sty 2026 | 8 | 8 | 8 | 8 | +13.48% | +0.95 | 2 | | 1958 | 19 sty 2026 | 8 | 8 | 7.05 | 7.05 | -7.24% | -0.55 | 6 | | 1957 | 16 sty 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 0.00% | 0.00 | 2 | | 1956 | 14 sty 2026 | 7.6 | 7.6 | 7.6 | 7.6 | +7.04% | +0.50 | 75 | | 1955 | 13 sty 2026 | 7.3 | 7.6 | 7.1 | 7.1 | -2.74% | -0.20 | 459 | | 1954 | 12 sty 2026 | 7.3 | 7.3 | 7 | 7.3 | -3.95% | -0.30 | 20 | | 1953 | 9 sty 2026 | 7.6 | 7.6 | 7.3 | 7.6 | 0.00% | 0.00 | 298 | | 1952 | 8 sty 2026 | 7.9 | 7.9 | 7.3 | 7.6 | +2.70% | +0.20 | 17 | | 1951 | 7 sty 2026 | 7.85 | 7.85 | 7.4 | 7.4 | -2.63% | -0.20 | 264 | | 1950 | 5 sty 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 0.00% | 0.00 | 179 | | 1949 | 2 sty 2026 | 7.6 | 7.8 | 7.6 | 7.6 | -3.18% | -0.25 | 526 | | 1948 | 30 gru 2025 | 8 | 8 | 7.85 | 7.85 | +3.29% | +0.25 | 85 | | 1947 | 29 gru 2025 | 7.85 | 7.85 | 7.6 | 7.6 | -3.18% | -0.25 | 21 | | 1946 | 23 gru 2025 | 8 | 8 | 7.6 | 7.85 | -1.88% | -0.15 | 500 | | 1945 | 22 gru 2025 | 8.6 | 8.6 | 8 | 8 | -1.84% | -0.15 | 10 | | 1944 | 19 gru 2025 | 8.6 | 8.6 | 8.15 | 8.15 | 0.00% | 0.00 | 4 | | 1943 | 17 gru 2025 | 8.15 | 8.15 | 8.15 | 8.15 | -5.23% | -0.45 | 100 | | 1942 | 16 gru 2025 | 8.6 | 8.6 | 8.6 | 8.6 | +7.50% | +0.60 | 2 | | 1941 | 15 gru 2025 | 8.6 | 8.6 | 8 | 8 | -6.98% | -0.60 | 217 | | 1940 | 10 gru 2025 | 8.6 | 8.6 | 8.6 | 8.6 | +7.50% | +0.60 | 2 | | 1939 | 9 gru 2025 | 8 | 8 | 8 | 8 | 0.00% | 0.00 | 12 | | 1938 | 8 gru 2025 | 8 | 8 | 8 | 8 | -1.23% | -0.10 | 5 | | 1937 | 5 gru 2025 | 8.6 | 8.6 | 8.1 | 8.1 | -2.99% | -0.25 | 98 | | 1936 | 4 gru 2025 | 8.8 | 8.8 | 8.3 | 8.35 | -3.47% | -0.30 | 387 | | 1935 | 3 gru 2025 | 8.8 | 8.8 | 8.65 | 8.65 | +4.22% | +0.35 | 10 | | 1934 | 2 gru 2025 | 8.5 | 8.5 | 8.3 | 8.3 | -5.68% | -0.50 | 16 | | 1933 | 1 gru 2025 | 8.8 | 8.8 | 8.8 | 8.8 | +2.33% | +0.20 | 2 | | 1932 | 28 lis 2025 | 8.6 | 8.6 | 8.6 | 8.6 | -2.27% | -0.20 | 2 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VER
W polu podawania nazwy tikera wpisz "d:ver", 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 |
| |
|