Pure Biologics

PUR1
🏛️ poland →
6.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.90 15.26 12.64 12.64 0.6M
2023-12-28 10.60 13.48 10.34 13.48 0.7M
2023-12-27 7.50 9.24 7.30 9.24 0.4M
2023-12-22 5.50 7.30 5.43 7.00 0.4M
2023-12-21 5.48 5.50 5.21 5.40 0.1M
2023-12-20 5.44 5.96 5.01 5.46 0.5M
2023-12-19 7.90 8.00 7.24 7.25 0.1M
2023-12-18 7.70 7.92 7.68 7.89 0.0M
2023-12-15 7.35 7.98 7.25 7.69 0.1M
2023-12-14 8.15 8.50 6.99 7.21 0.3M
2023-12-13 9.94 9.98 8.08 8.20 0.1M
2023-12-12 10.52 10.80 9.95 10.08 0.0M
2023-12-11 10.30 10.80 10.28 10.68 0.0M
2023-12-08 10.00 10.30 9.94 10.18 0.0M
2023-12-07 10.00 10.14 9.83 9.98 0.0M
2023-12-06 10.30 10.30 9.78 10.00 0.0M
2023-12-05 10.50 11.06 10.12 10.20 0.0M
2023-12-04 9.90 11.70 9.90 10.60 0.1M
2023-12-01 9.60 9.80 9.56 9.76 0.0M
2023-11-30 9.57 9.98 9.57 9.80 0.0M
2023-11-29 9.68 9.70 9.57 9.58 0.0M
2023-11-28 10.00 10.00 9.66 9.75 0.0M
2023-11-27 10.22 10.22 9.81 10.00 0.0M
2023-11-24 10.42 10.42 10.08 10.14 0.0M
2023-11-23 10.58 10.58 10.22 10.36 0.0M
2023-11-22 10.76 10.86 10.40 10.40 0.0M
2023-11-21 10.42 10.42 10.20 10.38 0.0M
2023-11-20 10.58 10.58 10.12 10.44 0.0M
2023-11-17 10.70 10.70 10.44 10.58 0.0M
2023-11-16 10.98 10.98 10.32 10.70 0.0M
2023-11-15 11.02 11.02 10.84 10.98 0.0M
2023-11-14 11.28 11.28 10.76 11.00 0.0M
2023-11-13 11.26 11.42 11.00 11.20 0.0M
2023-11-10 11.42 11.42 10.60 11.26 0.0M
2023-11-09 11.82 11.82 11.30 11.38 0.0M
2023-11-08 11.66 11.80 11.36 11.36 0.0M
2023-11-07 12.00 12.00 11.30 11.66 0.0M
2023-11-06 12.04 12.38 11.80 12.00 0.0M
2023-11-03 12.04 12.04 11.72 11.90 0.0M
2023-11-02 12.46 12.46 11.92 12.00 0.0M
2023-10-31 12.62 12.62 11.86 12.10 0.0M
2023-10-30 12.34 12.64 12.00 12.50 0.0M
2023-10-27 12.34 12.34 12.00 12.28 0.0M
2023-10-26 11.88 12.30 11.74 12.30 0.0M
2023-10-25 11.96 11.96 11.72 11.88 0.0M
2023-10-24 12.40 12.50 11.80 11.80 0.0M
2023-10-23 12.96 12.96 12.50 12.50 0.0M
2023-10-20 13.34 13.34 12.60 12.96 0.0M
2023-10-19 13.28 13.30 13.00 13.30 0.0M
2023-10-18 13.20 13.34 13.10 13.28 0.0M
2023-10-17 13.18 13.20 12.92 13.20 0.0M
2023-10-16 13.00 13.20 12.86 13.18 0.0M
2023-10-13 12.84 13.34 12.84 13.20 0.0M
2023-10-12 13.30 13.44 13.00 13.08 0.0M
2023-10-11 13.24 13.58 13.20 13.30 0.0M
2023-10-10 13.08 13.60 12.90 13.24 0.0M
2023-10-09 12.90 13.18 12.88 13.08 0.0M
2023-10-06 13.70 13.70 12.80 12.90 0.0M
2023-10-05 13.40 13.70 13.30 13.48 0.0M
2023-10-04 13.76 14.00 13.50 13.50 0.0M
2023-10-03 13.62 14.20 13.62 13.76 0.0M
2023-10-02 14.12 14.12 13.62 13.64 0.0M
2023-09-29 13.66 14.18 13.52 14.12 0.0M
2023-09-28 14.00 14.28 13.84 13.84 0.0M
2023-09-27 14.30 14.50 13.80 13.80 0.0M
2023-09-26 13.96 14.66 13.96 14.46 0.0M
2023-09-25 13.44 13.96 13.18 13.96 0.0M
2023-09-22 13.68 13.68 13.10 13.44 0.0M
2023-09-21 13.34 13.68 13.10 13.50 0.0M
2023-09-20 13.94 13.94 13.24 13.40 0.0M
2023-09-19 14.06 14.12 13.90 13.98 0.0M
2023-09-18 14.30 14.30 13.82 13.92 0.0M
2023-09-15 14.20 14.30 13.90 14.12 0.0M
2023-09-14 13.54 14.88 13.00 14.20 0.1M
2023-09-13 17.16 17.16 16.52 16.94 0.0M
2023-09-12 16.90 17.36 16.88 17.18 0.0M
2023-09-11 18.22 18.22 16.90 17.00 0.0M
2023-09-08 18.00 18.48 18.00 18.22 0.0M
2023-09-07 18.00 18.80 18.00 18.00 0.0M
2023-09-06 19.24 19.24 18.22 18.90 0.0M
2023-09-05 19.42 19.42 18.70 19.28 0.0M
2023-09-04 19.58 19.62 19.20 19.50 0.0M
2023-09-01 18.70 19.44 18.70 19.38 0.0M
2023-08-31 19.50 19.50 19.00 19.00 0.0M
2023-08-30 19.58 19.58 19.24 19.40 0.0M
2023-08-29 19.86 19.88 19.22 19.58 0.0M
2023-08-28 18.94 19.90 18.94 19.88 0.0M
2023-08-25 18.72 18.94 18.62 18.94 0.0M
2023-08-24 19.50 19.50 18.50 18.98 0.0M
2023-08-23 19.48 19.80 18.90 19.50 0.0M
2023-08-22 18.90 19.48 18.50 19.48 0.0M
2023-08-21 19.62 19.62 19.00 19.08 0.0M
2023-08-18 18.60 19.46 18.20 19.36 0.0M
2023-08-17 19.28 19.78 18.30 18.60 0.0M
2023-08-16 21.05 21.25 19.10 19.60 0.0M
2023-08-14 20.50 21.90 20.30 21.00 0.0M
2023-08-11 18.56 21.60 18.56 20.00 0.1M
2023-08-10 17.40 18.98 17.20 18.78 0.0M
2023-08-09 17.00 17.44 17.00 17.40 0.0M
2023-08-08 16.90 17.00 16.50 16.72 0.0M
2023-08-07 16.78 17.18 16.66 17.00 0.0M
2023-08-04 16.84 16.84 16.50 16.78 0.0M
2023-08-03 16.78 16.94 16.50 16.84 0.0M
2023-08-02 17.18 17.18 16.70 16.92 0.0M
2023-08-01 17.50 17.50 16.90 16.94 0.0M
2023-07-31 16.40 16.70 16.40 16.52 0.0M
2023-07-28 16.54 16.68 15.94 16.40 0.0M
2023-07-27 16.84 16.86 16.50 16.52 0.0M
2023-07-26 17.18 17.18 16.84 16.88 0.0M
2023-07-25 16.84 16.94 16.82 16.92 0.0M
2023-07-24 17.38 17.38 16.86 16.86 0.0M
2023-07-21 17.44 17.44 17.00 17.38 0.0M
2023-07-20 17.70 17.84 17.12 17.48 0.0M
2023-07-19 17.22 17.90 17.12 17.50 0.0M
2023-07-18 17.00 17.26 16.82 17.26 0.0M
2023-07-17 17.00 17.00 16.70 17.00 0.0M
2023-07-14 17.00 17.00 16.82 17.00 0.0M
2023-07-13 17.30 17.30 16.74 17.00 0.0M
2023-07-12 16.94 17.40 16.50 17.00 0.0M
2023-07-11 16.72 16.94 16.72 16.94 0.0M
2023-07-10 16.64 16.64 16.24 16.62 0.0M
2023-07-07 16.50 16.74 16.30 16.64 0.0M
2023-07-06 16.94 16.94 16.10 16.52 0.0M
2023-07-05 16.66 17.00 16.30 16.98 0.0M
2023-07-04 16.20 17.00 15.90 16.66 0.0M
2023-07-03 16.52 16.88 16.16 16.34 0.0M
2023-06-30 16.80 16.80 16.10 16.52 0.0M
2023-06-29 16.40 16.90 16.40 16.80 0.0M
2023-06-28 16.76 16.76 16.34 16.36 0.0M
2023-06-27 16.84 16.84 16.42 16.58 0.0M
2023-06-26 16.48 17.18 16.48 16.80 0.0M
2023-06-23 17.24 17.24 16.62 16.94 0.0M
2023-06-22 16.92 16.98 16.68 16.98 0.0M
2023-06-21 17.02 17.02 16.30 16.92 0.0M
2023-06-20 17.14 17.22 16.96 17.06 0.0M
2023-06-19 17.16 17.26 17.02 17.06 0.0M
2023-06-16 17.38 17.38 17.04 17.14 0.0M
2023-06-15 17.74 17.74 17.04 17.10 0.0M
2023-06-14 17.50 17.76 17.48 17.76 0.0M
2023-06-13 17.90 17.90 17.50 17.50 0.0M
2023-06-12 17.82 18.30 17.70 17.96 0.0M
2023-06-09 17.44 17.82 17.22 17.82 0.0M
2023-06-07 17.50 17.50 17.20 17.24 0.0M
2023-06-06 17.70 17.78 17.44 17.66 0.0M
2023-06-05 17.66 17.86 17.42 17.72 0.0M
2023-06-02 17.78 17.82 17.42 17.74 0.0M
2023-06-01 17.96 17.96 17.40 17.70 0.0M
2023-05-31 17.60 17.96 17.30 17.80 0.0M
2023-05-30 16.78 17.80 16.70 17.68 0.0M
2023-05-29 16.20 16.70 16.04 16.62 0.0M
2023-05-26 16.36 16.50 16.20 16.30 0.0M
2023-05-25 16.70 16.70 16.24 16.40 0.0M
2023-05-24 16.80 16.80 16.32 16.50 0.0M
2023-05-23 16.98 17.00 16.56 17.00 0.0M
2023-05-22 17.02 17.06 16.76 16.98 0.0M
2023-05-19 17.14 17.24 16.76 17.02 0.0M
2023-05-18 17.16 17.16 16.86 17.06 0.0M
2023-05-17 17.14 17.24 16.90 16.98 0.0M
2023-05-16 17.40 17.40 17.14 17.22 0.0M
2023-05-15 17.24 17.48 17.24 17.42 0.0M
2023-05-12 17.40 17.50 17.16 17.40 0.0M
2023-05-11 17.18 17.48 17.08 17.36 0.0M
2023-05-10 17.50 17.54 17.20 17.48 0.0M
2023-05-09 17.20 17.58 17.12 17.50 0.0M
2023-05-08 17.10 17.50 17.10 17.18 0.0M
2023-05-05 17.20 17.40 17.06 17.36 0.0M
2023-05-04 17.00 17.24 17.00 17.14 0.0M
2023-05-02 17.50 17.50 16.90 17.10 0.0M
2023-04-28 17.60 17.72 17.30 17.50 0.0M
2023-04-27 17.88 17.88 17.36 17.60 0.0M
2023-04-26 17.70 17.92 17.40 17.92 0.0M
2023-04-25 17.76 17.76 17.50 17.70 0.0M
2023-04-24 17.98 17.98 17.52 17.56 0.0M
2023-04-21 17.98 18.46 17.80 17.96 0.0M
2023-04-20 17.96 17.96 17.60 17.62 0.0M
2023-04-19 18.08 18.08 17.62 17.94 0.0M
2023-04-18 18.06 18.20 17.78 18.08 0.0M
2023-04-17 17.80 18.20 17.54 18.06 0.0M
2023-04-14 17.96 18.30 17.60 17.72 0.0M
2023-04-13 18.10 18.40 17.92 17.94 0.0M
2023-04-12 18.48 18.48 17.90 18.12 0.0M
2023-04-11 18.60 18.82 18.24 18.48 0.0M
2023-04-06 18.20 18.80 17.80 18.54 0.0M
2023-04-05 17.46 18.36 17.10 18.00 0.0M
2023-04-04 17.50 17.50 17.16 17.46 0.0M
2023-04-03 17.16 18.26 16.92 17.50 0.0M
2023-03-31 17.28 17.28 16.92 17.20 0.0M
2023-03-30 17.20 17.30 16.90 17.28 0.0M
2023-03-29 17.30 17.30 16.90 17.20 0.0M
2023-03-28 17.30 17.38 17.00 17.30 0.0M
2023-03-27 17.34 17.34 16.74 17.18 0.0M
2023-03-24 17.72 17.72 17.00 17.36 0.0M
2023-03-23 17.50 17.74 17.12 17.72 0.0M
2023-03-22 17.94 17.96 17.56 17.58 0.0M
2023-03-21 18.28 18.28 17.60 17.92 0.0M
2023-03-20 18.22 18.46 17.72 18.28 0.0M
2023-03-17 17.78 18.90 17.40 17.98 0.0M
2023-03-16 17.38 17.80 17.38 17.76 0.0M
2023-03-15 17.14 17.48 17.00 17.36 0.0M
2023-03-14 16.96 17.16 16.72 17.14 0.0M
2023-03-13 17.48 17.48 16.74 16.96 0.0M
2023-03-10 17.98 18.36 17.20 17.48 0.0M
2023-03-09 17.26 17.50 17.00 17.40 0.0M
2023-03-08 17.28 17.28 16.80 17.22 0.0M
2023-03-07 17.20 17.74 17.04 17.30 0.0M
2023-03-06 17.06 17.44 17.02 17.18 0.0M
2023-03-03 17.66 17.74 17.06 17.40 0.0M
2023-03-02 17.84 17.84 17.08 17.60 0.0M
2023-03-01 16.80 18.20 16.62 17.88 0.0M
2023-02-28 17.22 17.38 16.80 16.84 0.0M
2023-02-27 18.00 18.00 17.20 17.38 0.0M
2023-02-24 18.14 18.44 17.56 18.24 0.0M
2023-02-23 17.40 18.74 17.26 18.26 0.0M
2023-02-22 17.90 17.96 16.44 17.40 0.1M
2023-02-21 19.50 19.52 17.88 17.98 0.1M
2023-02-20 19.50 20.00 19.30 19.48 0.1M
2023-02-17 23.50 23.55 22.95 23.30 0.0M
2023-02-16 22.40 23.60 22.15 23.30 0.0M
2023-02-15 22.45 22.45 22.05 22.35 0.0M
2023-02-14 22.60 22.80 22.15 22.40 0.0M
2023-02-13 23.10 23.40 22.30 22.65 0.0M
2023-02-10 23.80 23.90 23.00 23.15 0.0M
2023-02-09 24.25 24.25 23.40 23.80 0.0M
2023-02-08 24.00 24.70 23.80 24.10 0.0M
2023-02-07 23.70 24.40 23.40 23.95 0.0M
2023-02-06 23.40 23.90 22.65 23.40 0.0M
2023-02-03 23.10 23.75 22.90 23.20 0.1M
2023-02-02 22.45 22.50 22.05 22.35 0.0M
2023-02-01 22.10 22.45 22.00 22.05 0.0M
2023-01-31 22.35 22.40 21.80 22.10 0.0M
2023-01-30 22.70 22.75 22.35 22.55 0.0M
2023-01-27 22.70 23.00 22.20 22.50 0.1M
2023-01-26 23.90 24.25 23.50 24.15 0.0M
2023-01-25 23.70 24.00 23.10 23.90 0.0M
2023-01-24 24.65 24.90 23.40 23.95 0.0M
2023-01-23 25.30 25.90 24.25 24.70 0.0M
2023-01-20 23.60 24.65 23.60 24.00 0.0M
2023-01-19 24.40 24.40 23.50 23.60 0.0M
2023-01-18 25.00 25.00 24.10 24.10 0.0M
2023-01-17 24.40 25.50 24.40 25.00 0.0M
2023-01-16 22.75 24.45 22.75 24.45 0.0M
2023-01-13 23.35 23.40 22.70 22.75 0.0M
2023-01-12 22.85 23.40 22.75 23.00 0.0M
2023-01-11 23.25 23.60 22.80 23.00 0.0M
2023-01-10 23.85 23.85 22.50 22.85 0.0M
2023-01-09 25.50 26.10 23.30 23.85 0.0M
2023-01-05 26.50 26.50 24.80 25.20 0.0M
2023-01-04 25.00 26.40 24.95 26.35 0.0M
2023-01-03 24.70 25.20 24.45 24.95 0.0M
2023-01-02 23.10 24.95 23.10 24.85 0.0M