| sob, 18 kwi 2026, 22:11 CEST, NY 16:11, Londyn 21:11, Tokio 5:11, ^SPX +1.20% | Dane historyczne: MPL Verbum SA (VER) | | 16 kwi, 10:02 5.70 -0.40 (-6.56%) |
| | | 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 | | 2000 | 16 kwi 2026 | 6.1 | 6.1 | 5.7 | 5.7 | -6.56% | -0.40 | 6 | | 1999 | 15 kwi 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 0.00% | 0.00 | 13 | | 1998 | 13 kwi 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 0.00% | 0.00 | 1 | | 1997 | 10 kwi 2026 | 5.85 | 6.1 | 5.8 | 6.1 | +5.17% | +0.30 | 762 | | 1996 | 9 kwi 2026 | 6.1 | 6.1 | 5.8 | 5.8 | -4.92% | -0.30 | 118 | | 1995 | 8 kwi 2026 | 5.45 | 6.1 | 5.45 | 6.1 | 0.00% | 0.00 | 198 | | 1994 | 7 kwi 2026 | 6.15 | 6.15 | 6.1 | 6.1 | -0.81% | -0.05 | 21 | | 1993 | 1 kwi 2026 | 7.15 | 7.15 | 5.95 | 6.15 | -6.82% | -0.45 | 905 | | 1992 | 26 mar 2026 | 6.3 | 6.85 | 6.3 | 6.6 | +0.76% | +0.05 | 200 | | 1991 | 25 mar 2026 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | -0.30 | 1 | | 1990 | 24 mar 2026 | 6.85 | 6.85 | 6.85 | 6.85 | +0.74% | +0.05 | 1 | | 1989 | 23 mar 2026 | 6.8 | 6.8 | 6.8 | 6.8 | -0.73% | -0.05 | 92 | | 1988 | 20 mar 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0.00 | 5 | | 1987 | 19 mar 2026 | 6.8 | 6.85 | 6.8 | 6.85 | -8.05% | -0.60 | 425 | | 1986 | 17 mar 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 2 | | 1985 | 16 mar 2026 | 7.45 | 7.45 | 7.45 | 7.45 | +4.20% | +0.30 | 2 | | 1984 | 13 mar 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | -0.30 | 10 | | 1983 | 12 mar 2026 | 7.45 | 7.45 | 7.45 | 7.45 | +4.20% | +0.30 | 2 | | 1982 | 11 mar 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | -0.30 | 4 | | 1981 | 10 mar 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 2 | | 1980 | 9 mar 2026 | 7.4 | 7.45 | 6.85 | 7.45 | +0.68% | +0.05 | 293 | | 1979 | 6 mar 2026 | 7.45 | 7.45 | 7.1 | 7.4 | +1.37% | +0.10 | 105 | | 1978 | 5 mar 2026 | 7.3 | 7.3 | 7.3 | 7.3 | 0.00% | 0.00 | 149 | | 1977 | 3 mar 2026 | 7.45 | 7.45 | 7.3 | 7.3 | 0.00% | 0.00 | 4 | | 1976 | 2 mar 2026 | 7.45 | 7.45 | 7.1 | 7.3 | +5.80% | +0.40 | 667 | | 1975 | 23 lut 2026 | 6.8 | 6.9 | 6.8 | 6.9 | 0.00% | 0.00 | 103 | | 1974 | 20 lut 2026 | 7.45 | 7.45 | 6.9 | 6.9 | -7.38% | -0.55 | 303 | | 1973 | 19 lut 2026 | 7 | 7.45 | 7 | 7.45 | +3.47% | +0.25 | 102 | | 1972 | 18 lut 2026 | 7.2 | 7.45 | 7.2 | 7.2 | +1.41% | +0.10 | 434 | | 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 |
▼ 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] - 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 |
| |
|