| pią, 12 gru 2025, 4:38 CET, NY 22:38, Londyn 3:38, Tokio 12:38, ^SPX +0.21% | Dane historyczne: VRG SA (VRG) | | 11 gru, 17:00 5.00 -0.10 (-1.96%) |
| | | 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 | | 7884 | 20 sie 2025 | 4.31 | 4.39 | 4.28 | 4.32 | +0.23% | +0.01 | 16,072 | | 7883 | 19 sie 2025 | 4.27 | 4.34 | 4.27 | 4.31 | +0.94% | +0.04 | 214,824 | | 7882 | 18 sie 2025 | 4.3 | 4.3 | 4.23 | 4.27 | +0.47% | +0.02 | 10,117 | | 7881 | 14 sie 2025 | 4.35 | 4.35 | 4.22 | 4.25 | -2.30% | -0.10 | 64,123 | | 7880 | 13 sie 2025 | 4.33 | 4.39 | 4.33 | 4.35 | +0.23% | +0.01 | 207,117 | | 7879 | 12 sie 2025 | 4.22 | 4.36 | 4.2 | 4.34 | +1.17% | +0.05 | 176,962 | | 7878 | 11 sie 2025 | 4.22 | 4.35 | 4.22 | 4.29 | +0.70% | +0.03 | 84,621 | | 7877 | 8 sie 2025 | 4.26 | 4.26 | 4.21 | 4.26 | 0.00% | 0.00 | 24,043 | | 7876 | 7 sie 2025 | 4.25 | 4.28 | 4.2 | 4.26 | +0.24% | +0.01 | 68,300 | | 7875 | 6 sie 2025 | 4.16 | 4.25 | 4.16 | 4.25 | +1.43% | +0.06 | 638,873 | | 7874 | 5 sie 2025 | 4.13 | 4.19 | 4.11 | 4.19 | +0.96% | +0.04 | 18,980 | | 7873 | 4 sie 2025 | 4.12 | 4.15 | 4.06 | 4.15 | +2.22% | +0.09 | 33,518 | | 7872 | 1 sie 2025 | 4.11 | 4.18 | 4.02 | 4.06 | -0.98% | -0.04 | 86,050 | | 7871 | 31 lip 2025 | 4.29 | 4.39 | 4.1 | 4.1 | -4.21% | -0.18 | 150,373 | | 7870 | 30 lip 2025 | 4.17 | 4.3 | 4.17 | 4.28 | +2.64% | +0.11 | 4,363,276 | | 7869 | 29 lip 2025 | 4.03 | 4.18 | 4.03 | 4.17 | +4.25% | +0.17 | 550,302 | | 7868 | 28 lip 2025 | 4.06 | 4.08 | 3.95 | 4 | -1.48% | -0.06 | 97,819 | | 7867 | 25 lip 2025 | 4.06 | 4.08 | 4.04 | 4.06 | +0.25% | +0.01 | 55,197 | | 7866 | 24 lip 2025 | 4.03 | 4.06 | 3.98 | 4.05 | +1.25% | +0.05 | 87,587 | | 7865 | 23 lip 2025 | 4 | 4 | 3.95 | 4 | 0.00% | 0.00 | 14,264 | | 7864 | 22 lip 2025 | 4.03 | 4.03 | 3.94 | 4 | +0.25% | +0.01 | 125,198 | | 7863 | 21 lip 2025 | 3.89 | 4.05 | 3.89 | 3.99 | +3.37% | +0.13 | 215,595 | | 7862 | 18 lip 2025 | 3.86 | 3.86 | 3.81 | 3.86 | 0.00% | 0.00 | 1,392 | | 7861 | 17 lip 2025 | 3.83 | 3.86 | 3.8 | 3.86 | +0.78% | +0.03 | 12,527 | | 7860 | 16 lip 2025 | 3.83 | 3.83 | 3.8 | 3.83 | +0.26% | +0.01 | 6,815 | | 7859 | 15 lip 2025 | 3.8 | 3.83 | 3.8 | 3.82 | +0.53% | +0.02 | 5,015 | | 7858 | 14 lip 2025 | 3.8 | 3.81 | 3.78 | 3.8 | -0.26% | -0.01 | 536,942 | | 7857 | 11 lip 2025 | 3.8 | 3.82 | 3.78 | 3.81 | +0.79% | +0.03 | 7,507 | | 7856 | 10 lip 2025 | 3.79 | 3.81 | 3.78 | 3.78 | -1.05% | -0.04 | 31,966 | | 7855 | 9 lip 2025 | 3.83 | 3.84 | 3.77 | 3.82 | +0.53% | +0.02 | 53,721 | | 7854 | 8 lip 2025 | 3.8 | 3.8 | 3.77 | 3.8 | 0.00% | 0.00 | 1,495 | | 7853 | 7 lip 2025 | 3.8 | 3.8 | 3.77 | 3.8 | -0.26% | -0.01 | 6,101 | | 7852 | 4 lip 2025 | 3.81 | 3.82 | 3.79 | 3.81 | 0.00% | 0.00 | 14,705 | | 7851 | 3 lip 2025 | 3.76 | 3.82 | 3.72 | 3.81 | +1.33% | +0.05 | 84,451 | | 7850 | 2 lip 2025 | 3.78 | 3.8 | 3.72 | 3.76 | -0.53% | -0.02 | 8,683 | | 7849 | 1 lip 2025 | 3.77 | 3.78 | 3.7 | 3.78 | +1.34% | +0.05 | 18,515 | | 7848 | 30 cze 2025 | 3.8 | 3.8 | 3.7 | 3.73 | -1.84% | -0.07 | 16,412 | | 7847 | 27 cze 2025 | 3.79 | 3.8 | 3.74 | 3.8 | +1.60% | +0.06 | 3,810 | | 7846 | 26 cze 2025 | 3.7 | 3.8 | 3.68 | 3.74 | +0.27% | +0.01 | 40,959 | | 7845 | 25 cze 2025 | 3.69 | 3.77 | 3.69 | 3.73 | -1.32% | -0.05 | 10,744 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VRG
W polu podawania nazwy tikera wpisz "d:vrg", 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 |
| |
|