PTN - Poltronic SA

nie, 14 gru 2025, 14:00 CET, NY 8:00, Londyn 13:00, Tokio 22:00, ^SPX -1.07%

Symbol np: ^SPX

Historical data: Poltronic SA (PTN)

8 Dec, 11:03 0.67 -0.02 (-2.90%)

More On PTN


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of PTN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1669	8 Dec 2025	0.69	0.69	0.67	0.67	-2.90%	-0.02	1,700
1668	5 Dec 2025	0.7	0.7	0.69	0.69	+2.99%	+0.02	290
1667	3 Dec 2025	0.71	0.71	0.67	0.67	-5.63%	-0.04	728
1666	2 Dec 2025	0.71	0.71	0.71	0.71	0.00%	0.00	852
1665	28 Nov 2025	0.71	0.71	0.71	0.71	0.00%	0.00	170
1664	25 Nov 2025	0.71	0.71	0.71	0.71	0.00%	0.00	49
1663	21 Nov 2025	0.71	0.71	0.71	0.71	+1.43%	+0.01	170
1662	20 Nov 2025	0.7	0.7	0.7	0.7	+6.87%	+0.04	30
1661	19 Nov 2025	0.655	0.655	0.655	0.655	0.00%	0.00	56
1660	18 Nov 2025	0.69	0.69	0.655	0.655	-14.94%	-0.11	2,100
1659	14 Nov 2025	0.77	0.77	0.77	0.77	0.00%	0.00	66
1658	12 Nov 2025	0.7	0.77	0.7	0.77	+10.00%	+0.07	2,919
1657	10 Nov 2025	0.7	0.7	0.7	0.7	+8.53%	+0.05	100
1656	7 Nov 2025	0.645	0.645	0.645	0.645	-7.86%	-0.05	1,800
1655	6 Nov 2025	0.7	0.7	0.7	0.7	+8.53%	+0.05	100
1654	5 Nov 2025	0.645	0.645	0.645	0.645	-7.86%	-0.05	200
1653	4 Nov 2025	0.7	0.7	0.7	0.7	0.00%	0.00	80
1652	3 Nov 2025	0.67	0.7	0.645	0.7	0.00%	0.00	958
1651	29 Oct 2025	0.695	0.7	0.695	0.7	+0.72%	+0.01	7,709
1650	28 Oct 2025	0.68	0.695	0.66	0.695	+2.21%	+0.01	230
1649	27 Oct 2025	0.68	0.68	0.68	0.68	0.00%	0.00	1,100
1648	24 Oct 2025	0.755	0.76	0.68	0.68	-9.93%	-0.07	2,954
1647	23 Oct 2025	0.755	0.755	0.755	0.755	+11.03%	+0.07	40
1646	21 Oct 2025	0.755	0.755	0.68	0.68	-9.93%	-0.07	101
1645	20 Oct 2025	0.685	0.755	0.685	0.755	+0.67%	+0.01	2,554
1644	17 Oct 2025	0.83	0.83	0.75	0.75	-9.64%	-0.08	1,409
1643	16 Oct 2025	0.83	0.83	0.83	0.83	+3.75%	+0.03	56
1642	15 Oct 2025	0.8	0.8	0.8	0.8	-9.09%	-0.08	900
1641	10 Oct 2025	0.8	0.88	0.8	0.88	-1.12%	-0.01	19
1640	9 Oct 2025	0.81	0.89	0.81	0.89	+9.88%	+0.08	2,469
1639	8 Oct 2025	0.81	0.81	0.81	0.81	+10.96%	+0.08	10
1638	7 Oct 2025	0.81	0.81	0.73	0.73	-5.19%	-0.04	129
1637	2 Oct 2025	0.77	0.85	0.77	0.77	-13.48%	-0.12	140
1636	29 Sep 2025	0.82	0.89	0.67	0.89	+5.95%	+0.05	7,563
1635	26 Sep 2025	0.82	0.89	0.82	0.84	-5.62%	-0.05	3,564
1634	25 Sep 2025	0.84	0.89	0.84	0.89	+8.54%	+0.07	4,544
1633	24 Sep 2025	0.895	0.895	0.82	0.82	-8.89%	-0.08	1,466
1632	23 Sep 2025	0.9	0.9	0.9	0.9	0.00%	0.00	200
1631	22 Sep 2025	0.8	0.9	0.8	0.9	+23.29%	+0.17	5,112
1630	19 Sep 2025	0.81	0.81	0.73	0.73	-8.75%	-0.07	629

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PTN

On the ticker field set "d:ptn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.