| nie, 15 mar 2026, 9:13 CET, NY 4:13, Londyn 8:13, Tokio 17:13, ^SPX -0.61% | Dane historyczne: MPL Verbum SA (VER) | | 13 mar, 9:47 7.15 -0.30 (-4.03%) |
| | | 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 | | 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 | | 1931 | 27 lis 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 0.00% | 0.00 | 2 | | 1930 | 26 lis 2025 | 8.8 | 8.8 | 8.8 | 8.8 | +1.73% | +0.15 | 1 | | 1929 | 25 lis 2025 | 9.7 | 9.7 | 8.5 | 8.65 | +1.17% | +0.10 | 388 | | 25 lis 2025 | Dywidenda 2.29%, więcej... | | 1928 | 24 lis 2025 | 8.892 | 8.892 | 8.30571 | 8.55 | -4.37% | -0.39 | 333 | | 1927 | 21 lis 2025 | 8.94086 | 8.94086 | 8.94086 | 8.94086 | 0.00% | 0.00 | 67 | | 1926 | 20 lis 2025 | 8.892 | 8.98971 | 8.892 | 8.94086 | -0.54% | -0.05 | 9 | | 1925 | 19 lis 2025 | 9.08743 | 9.08743 | 8.98971 | 8.98971 | -1.08% | -0.10 | 340 | | 1924 | 18 lis 2025 | 9.38057 | 9.38057 | 9.08743 | 9.08743 | -6.53% | -0.64 | 729 | | 1923 | 17 lis 2025 | 9.67371 | 9.72257 | 9.67371 | 9.72257 | +2.58% | +0.24 | 4 | | 1922 | 14 lis 2025 | 9.47829 | 9.47829 | 9.47829 | 9.47829 | -1.02% | -0.10 | 8 | | 1921 | 13 lis 2025 | 9.72257 | 9.72257 | 9.576 | 9.576 | -1.51% | -0.15 | 5 | | 1920 | 12 lis 2025 | 9.72257 | 9.72257 | 9.72257 | 9.72257 | +1.53% | +0.15 | 30 | | 1919 | 10 lis 2025 | 10.944 | 10.944 | 9.42943 | 9.576 | -12.50% | -1.37 | 165 | | 1918 | 7 lis 2025 | 10.944 | 10.944 | 10.944 | 10.944 | 0.00% | 0.00 | 4 | | 1917 | 6 lis 2025 | 10.944 | 10.944 | 9.38057 | 10.944 | 0.00% | 0.00 | 7 | | 1916 | 5 lis 2025 | 9.77143 | 10.944 | 9.42943 | 10.944 | +17.28% | +1.61 | 20 | | 1915 | 4 lis 2025 | 10.1623 | 10.1623 | 9.33171 | 9.33171 | 0.00% | 0.00 | 227 | | 1914 | 3 lis 2025 | 8.74543 | 10.1623 | 8.74543 | 9.33171 | -4.50% | -0.44 | 12 | | 1913 | 31 paź 2025 | 9.28286 | 9.77143 | 9.28286 | 9.77143 | 0.00% | 0.00 | 234 | | 1912 | 29 paź 2025 | 10.1623 | 10.1623 | 9.576 | 9.77143 | +2.04% | +0.20 | 57 | | 1911 | 28 paź 2025 | 10.26 | 10.26 | 9.576 | 9.576 | -5.77% | -0.59 | 23 | | 1910 | 27 paź 2025 | 10.1623 | 10.1623 | 10.1623 | 10.1623 | +8.33% | +0.78 | 3 | | 1909 | 24 paź 2025 | 9.67371 | 10.26 | 9.38057 | 9.38057 | -3.03% | -0.29 | 29 | | 1908 | 23 paź 2025 | 10.1623 | 10.1623 | 9.67371 | 9.67371 | -2.94% | -0.29 | 442 | | 1907 | 22 paź 2025 | 10.26 | 10.26 | 9.96686 | 9.96686 | 0.00% | 0.00 | 81 | | 1906 | 21 paź 2025 | 9.96686 | 9.96686 | 9.96686 | 9.96686 | 0.00% | 0.00 | 3 | | 1905 | 20 paź 2025 | 9.67371 | 9.96686 | 9.67371 | 9.96686 | +4.08% | +0.39 | 12 |
▼ 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 |
| |
|