| czw, 12 cze 2025, 15:23 CEST, NY 9:23, Londyn 14:23, Tokio 22:23, WIG20 -1.50% | Dane historyczne: Biogened SA (BGD) | | 12 cze, 13:41 27.0 +1.2 (+4.65%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | 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 | | 2680 | 10 cze 2025 | 26.8 | 26.8 | 25.8 | 25.8 | -3.01% | -0.8 | 87 | | 2679 | 9 cze 2025 | 28 | 28 | 26.6 | 26.6 | -0.75% | -0.2 | 113 | | 2678 | 5 cze 2025 | 32 | 32 | 26.8 | 26.8 | -11.26% | -3.4 | 53 | | 2677 | 4 cze 2025 | 30.2 | 30.2 | 30.2 | 30.2 | -5.63% | -1.8 | 20 | | 2676 | 3 cze 2025 | 32 | 32 | 32 | 32 | 0.00% | 0.0 | 20 | | 2675 | 2 cze 2025 | 32 | 32 | 32 | 32 | +4.58% | +1.4 | 6 | | 2674 | 29 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 0.00% | 0.0 | 1 | | 2673 | 28 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 0.00% | 0.0 | 7 | | 2672 | 21 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | -3.16% | -1.0 | 2 | | 2671 | 20 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 0.00% | 0.0 | 25 | | 2670 | 15 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | -1.25% | -0.4 | 17 | | 2669 | 12 maj 2025 | 31.6 | 32 | 31.6 | 32 | +1.27% | +0.4 | 33 | | 2668 | 7 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | -1.25% | -0.4 | 2 | | 2667 | 6 maj 2025 | 31.8 | 32 | 31.8 | 32 | +0.63% | +0.2 | 72 | | 2666 | 30 kwi 2025 | 31.8 | 31.8 | 31.8 | 31.8 | +13.57% | +3.8 | 31 | | 2665 | 28 kwi 2025 | 28 | 28 | 28 | 28 | +2.94% | +0.8 | 90 | | 2664 | 25 kwi 2025 | 27.2 | 27.2 | 27.2 | 27.2 | +1.49% | +0.4 | 19 | | 2663 | 22 kwi 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 0.00% | 0.0 | 19 | | 2662 | 17 kwi 2025 | 26.8 | 26.8 | 26.8 | 26.8 | -4.29% | -1.2 | 75 | | 2661 | 8 kwi 2025 | 28 | 28 | 28 | 28 | 0.00% | 0.0 | 32 | | 2660 | 7 kwi 2025 | 26 | 28 | 26 | 28 | 0.00% | 0.0 | 70 | | 2659 | 2 kwi 2025 | 26 | 28 | 26 | 28 | 0.00% | 0.0 | 70 | | 2658 | 31 mar 2025 | 25.6 | 28 | 25.6 | 28 | +3.70% | +1.0 | 8 | | 2657 | 28 mar 2025 | 27 | 27 | 27 | 27 | -3.57% | -1.0 | 2 | | 2656 | 27 mar 2025 | 28 | 28 | 28 | 28 | +7.69% | +2.0 | 95 | | 2655 | 26 mar 2025 | 26.8 | 26.8 | 26 | 26 | -5.11% | -1.4 | 135 | | 2654 | 18 mar 2025 | 27.4 | 27.4 | 27.4 | 27.4 | -2.14% | -0.6 | 17 | | 2653 | 13 mar 2025 | 28.6 | 28.6 | 28 | 28 | -2.10% | -0.6 | 32 | | 2652 | 12 mar 2025 | 29.4 | 29.4 | 28.6 | 28.6 | -4.67% | -1.4 | 78 | | 2651 | 11 mar 2025 | 28 | 30 | 28 | 30 | +10.29% | +2.8 | 67 | | 2650 | 7 mar 2025 | 27.2 | 27.2 | 27.2 | 27.2 | +0.74% | +0.2 | 7 | | 2649 | 6 mar 2025 | 27 | 27 | 27 | 27 | +0.75% | +0.2 | 2 | | 2648 | 26 lut 2025 | 26.8 | 26.8 | 26.8 | 26.8 | +19.64% | +4.4 | 4 | | 2647 | 25 lut 2025 | 24.2 | 24.2 | 22.4 | 22.4 | -16.42% | -4.4 | 119 | | 2646 | 21 lut 2025 | 26.8 | 26.8 | 26.8 | 26.8 | +19.64% | +4.4 | 1 | | 2645 | 18 lut 2025 | 28 | 28.4 | 22.4 | 22.4 | -18.84% | -5.2 | 179 | | 2644 | 14 lut 2025 | 27.6 | 27.6 | 27.6 | 27.6 | +2.22% | +0.6 | 20 | | 2643 | 13 lut 2025 | 29 | 29 | 27 | 27 | -10.00% | -3.0 | 244 | | 2642 | 11 lut 2025 | 29.8 | 30 | 29.8 | 30 | +0.67% | +0.2 | 73 | | 2641 | 10 lut 2025 | 29.8 | 29.8 | 29.8 | 29.8 | 0.00% | 0.0 | 5 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BGD
W polu podawania nazwy tikera wpisz "d:bgd", 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 |
| |
|