| wto, 21 kwi 2026, 22:36 CEST, NY 16:36, Londyn 21:36, Tokio 5:36, ^SPX -0.63% | Dane historyczne: BBI Development SA (BBD) | | 21 kwi, 9:00 5.38 -0.06 (-1.10%) |
| | | 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 | | 64 | 10 wrz 1997 | 63 | 63 | 62 | 63 | +1.61% | +1.00 | 8,976 | | 63 | 9 wrz 1997 | 61.5 | 62 | 61.5 | 62 | +4.20% | +2.50 | 12,066 | | 62 | 8 wrz 1997 | 60 | 60 | 58 | 59.5 | -0.83% | -0.50 | 8,160 | | 61 | 5 wrz 1997 | 57.5 | 60 | 57.5 | 60 | +3.45% | +2.00 | 5,676 | | 60 | 4 wrz 1997 | 57.5 | 58 | 57 | 58 | 0.00% | 0.00 | 6,610 | | 59 | 3 wrz 1997 | 56 | 58 | 56 | 58 | +4.50% | +2.50 | 5,839 | | 58 | 2 wrz 1997 | 55.5 | 55.5 | 55 | 55.5 | +1.83% | +1.00 | 5,603 | | 57 | 1 wrz 1997 | 55 | 55 | 54.5 | 54.5 | -0.91% | -0.50 | 1,919 | | 56 | 29 sie 1997 | 56 | 56 | 55 | 55 | -0.90% | -0.50 | 4,425 | | 55 | 28 sie 1997 | 55 | 56 | 55 | 55.5 | +1.83% | +1.00 | 3,468 | | 54 | 27 sie 1997 | 54 | 54.5 | 54 | 54.5 | 0.00% | 0.00 | 4,239 | | 53 | 26 sie 1997 | 54 | 54.5 | 54 | 54.5 | +0.93% | +0.50 | 1,183 | | 52 | 25 sie 1997 | 54.5 | 54.5 | 54 | 54 | -0.92% | -0.50 | 8,593 | | 51 | 22 sie 1997 | 54.5 | 54.5 | 54.5 | 54.5 | 0.00% | 0.00 | 3,162 | | 50 | 21 sie 1997 | 55.5 | 55.5 | 54 | 54.5 | -2.68% | -1.50 | 9,450 | | 49 | 20 sie 1997 | 55.5 | 56.5 | 55 | 56 | -0.88% | -0.50 | 5,938 | | 48 | 19 sie 1997 | 55.5 | 56.5 | 55.5 | 56.5 | +1.80% | +1.00 | 3,858 | | 47 | 18 sie 1997 | 56 | 56 | 55.5 | 55.5 | -4.31% | -2.50 | 6,062 | | 46 | 14 sie 1997 | 57.5 | 58 | 57.5 | 58 | -4.92% | -3.00 | 2,988 | | 45 | 13 sie 1997 | 61 | 61 | 61 | 61 | +1.67% | +1.00 | 19,179 | | 44 | 12 sie 1997 | 59.5 | 61.5 | 59.5 | 60 | +1.69% | +1.00 | 13,767 | | 43 | 11 sie 1997 | 59.5 | 59.5 | 59 | 59 | -0.84% | -0.50 | 13,913 | | 42 | 8 sie 1997 | 59 | 60.5 | 59 | 59.5 | +4.39% | +2.50 | 12,920 | | 41 | 7 sie 1997 | 56.5 | 58 | 56.5 | 57 | +3.64% | +2.00 | 9,831 | | 40 | 6 sie 1997 | 54.5 | 55.5 | 54.5 | 55 | -1.79% | -1.00 | 5,994 | | 39 | 5 sie 1997 | 54.5 | 56 | 54.5 | 56 | +2.75% | +1.50 | 2,888 | | 38 | 4 sie 1997 | 56 | 56 | 54.5 | 54.5 | 0.00% | 0.00 | 3,992 | | 37 | 1 sie 1997 | 55.5 | 55.5 | 54 | 54.5 | -1.80% | -1.00 | 4,549 | | 36 | 31 lip 1997 | 57 | 57 | 55 | 55.5 | -1.77% | -1.00 | 9,146 | | 35 | 30 lip 1997 | 56 | 56.5 | 55.5 | 56.5 | +3.67% | +2.00 | 7,825 | | 34 | 29 lip 1997 | 54 | 55.5 | 53.5 | 54.5 | +3.81% | +2.00 | 3,202 | | 33 | 28 lip 1997 | 54 | 54 | 52.5 | 52.5 | -1.87% | -1.00 | 7,158 | | 32 | 25 lip 1997 | 54 | 54 | 52.5 | 53.5 | +3.88% | +2.00 | 15,238 | | 31 | 24 lip 1997 | 53.5 | 53.5 | 51.5 | 51.5 | -1.90% | -1.00 | 4,319 | | 30 | 23 lip 1997 | 55.5 | 55.5 | 52 | 52.5 | 0.00% | 0.00 | 8,705 | | 29 | 22 lip 1997 | 52 | 53.5 | 52 | 52.5 | -1.87% | -1.00 | 1,308 | | 28 | 21 lip 1997 | 54.5 | 54.5 | 53.5 | 53.5 | +0.94% | +0.50 | 3,207 | | 27 | 18 lip 1997 | 55.5 | 55.5 | 53 | 53 | -4.50% | -2.50 | 6,616 | | 26 | 17 lip 1997 | 55.5 | 55.5 | 55.5 | 55.5 | +3.74% | +2.00 | 3,825 | | 25 | 16 lip 1997 | 54.5 | 54.5 | 53.5 | 53.5 | -3.60% | -2.00 | 20,733 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BBD
W polu podawania nazwy tikera wpisz "d:bbd", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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 |
| |
|