| wto, 20 sty 2026, 7:32 CET, NY 1:32, Londyn 6:32, Tokio 15:32, ^SPX -0.06% | Dane historyczne: Bioceres Crop Solutions Corp. (0G4.DEF) | | 19 sty, 15:25 1.05 -0.06 (-5.41%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0G4.DEF |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 48 | 28 lip 2025 | 3.04 | 3.12 | 3.04 | 3.12 | -1.27% | -0.04 | 0 | | 47 | 25 lip 2025 | 3.16 | 3.16 | 3.16 | 3.16 | +5.33% | +0.16 | 0 | | 46 | 24 lip 2025 | 3.02 | 3.02 | 3 | 3 | +7.14% | +0.20 | 0 | | 45 | 23 lip 2025 | 2.96 | 2.96 | 2.8 | 2.8 | -8.50% | -0.26 | 0 | | 44 | 22 lip 2025 | 2.9 | 3.06 | 2.9 | 3.06 | +0.66% | +0.02 | 0 | | 43 | 21 lip 2025 | 2.94 | 3.04 | 2.94 | 3.04 | -3.80% | -0.12 | 0 | | 42 | 18 lip 2025 | 3.06 | 3.16 | 3.06 | 3.16 | +0.64% | +0.02 | 0 | | 41 | 17 lip 2025 | 3.12 | 3.14 | 3.12 | 3.14 | -4.85% | -0.16 | 0 | | 40 | 16 lip 2025 | 3.3 | 3.3 | 3.3 | 3.3 | +1.23% | +0.04 | 46 | | 39 | 15 lip 2025 | 3.28 | 3.28 | 3.26 | 3.26 | -5.78% | -0.20 | 0 | | 38 | 14 lip 2025 | 3.44 | 3.46 | 3.44 | 3.46 | -3.89% | -0.14 | 0 | | 37 | 11 lip 2025 | 3.6 | 3.6 | 3.6 | 3.6 | -4.26% | -0.16 | 0 | | 36 | 10 lip 2025 | 3.66 | 3.76 | 3.66 | 3.76 | -1.05% | -0.04 | 0 | | 35 | 9 lip 2025 | 3.66 | 3.8 | 3.66 | 3.8 | +4.97% | +0.18 | 0 | | 34 | 8 lip 2025 | 3.62 | 3.62 | 3.62 | 3.62 | +18.30% | +0.56 | 0 | | 33 | 7 lip 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 0.00 | 0 | | 32 | 4 lip 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 0.00 | 0 | | 31 | 3 lip 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 0.00 | 0 | | 30 | 2 lip 2025 | 3.7 | 3.76 | 3.06 | 3.06 | -16.85% | -0.62 | 0 | | 29 | 1 lip 2025 | 3.6 | 3.68 | 3.6 | 3.68 | +14.29% | +0.46 | 0 | | 28 | 30 cze 2025 | 3.64 | 3.66 | 3.22 | 3.22 | -7.47% | -0.26 | 0 | | 27 | 27 cze 2025 | 3.86 | 3.86 | 3.48 | 3.48 | +5.45% | +0.18 | 0 | | 26 | 26 cze 2025 | 3.72 | 3.76 | 3.3 | 3.3 | -1.20% | -0.04 | 0 | | 25 | 25 cze 2025 | 3.34 | 3.34 | 3.34 | 3.34 | +18.44% | +0.52 | 0 | | 24 | 24 cze 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.00 | 0 | | 23 | 23 cze 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.00 | 0 | | 22 | 20 cze 2025 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | -0.04 | 0 | | 21 | 19 cze 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.00 | 0 | | 20 | 18 cze 2025 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | -0.08 | 0 | | 19 | 17 cze 2025 | 2.94 | 2.94 | 2.94 | 2.94 | -5.77% | -0.18 | 0 | | 18 | 16 cze 2025 | 3.62 | 3.64 | 3.12 | 3.12 | -18.32% | -0.70 | 0 | | 17 | 13 cze 2025 | 3.02 | 3.82 | 3.02 | 3.82 | +27.33% | +0.82 | 0 | | 16 | 12 cze 2025 | 3 | 3 | 3 | 3 | -5.66% | -0.18 | 0 | | 15 | 11 cze 2025 | 3.96 | 3.96 | 3.18 | 3.18 | -12.64% | -0.46 | 0 | | 14 | 10 cze 2025 | 4.06 | 4.06 | 3.64 | 3.64 | -12.50% | -0.52 | 0 | | 13 | 9 cze 2025 | 4.2 | 4.2 | 4.16 | 4.16 | +18.18% | +0.64 | 0 | | 12 | 6 cze 2025 | 4.06 | 4.06 | 3.52 | 3.52 | +3.53% | +0.12 | 0 | | 11 | 5 cze 2025 | 4.1 | 4.1 | 3.4 | 3.4 | -16.26% | -0.66 | 0 | | 10 | 4 cze 2025 | 4.18 | 4.18 | 4.06 | 4.06 | -0.49% | -0.02 | 0 | | 9 | 3 cze 2025 | 4 | 4.08 | 4 | 4.08 | -1.45% | -0.06 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0G4.DEF
W polu podawania nazwy tikera wpisz "d:0g4.def", 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 |
| |
|