| pon, 14 lip 2025, 9:04 CEST, NY 3:04, Londyn 8:04, Tokio 16:04, WIG20 -0.05% | Dane historyczne: Biogened SA (BGD) | | 11 lip, 16:46 30.6 +0.2 (+0.66%) |
| | | 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 | | 2696 | 11 lip 2025 | 30.6 | 30.6 | 30.6 | 30.6 | +0.66% | +0.2 | 29 | | 2695 | 10 lip 2025 | 30.6 | 30.6 | 29 | 30.4 | -5.00% | -1.6 | 87 | | 2694 | 8 lip 2025 | 32 | 32 | 32 | 32 | 0.00% | 0.0 | 3 | | 2693 | 7 lip 2025 | 31.8 | 32 | 30.6 | 32 | +19.40% | +5.2 | 52 | | 2692 | 4 lip 2025 | 25.6 | 26.8 | 25.6 | 26.8 | 0.00% | 0.0 | 593 | | 2691 | 1 lip 2025 | 24.6 | 26.8 | 24.6 | 26.8 | +10.74% | +2.6 | 177 | | 2690 | 30 cze 2025 | 26.8 | 26.8 | 24.2 | 24.2 | -9.02% | -2.4 | 308 | | 2689 | 27 cze 2025 | 26.8 | 26.8 | 26.6 | 26.6 | +3.91% | +1.0 | 76 | | 2688 | 23 cze 2025 | 25.6 | 25.6 | 25.6 | 25.6 | -3.76% | -1.0 | 9 | | 2687 | 20 cze 2025 | 26.6 | 26.6 | 26.6 | 26.6 | -0.75% | -0.2 | 468 | | 2686 | 18 cze 2025 | 26.8 | 26.8 | 26.8 | 26.8 | +1.52% | +0.4 | 19 | | 2685 | 17 cze 2025 | 26.4 | 26.4 | 26.4 | 26.4 | 0.00% | 0.0 | 27 | | 2684 | 16 cze 2025 | 26.4 | 26.4 | 26.4 | 26.4 | -2.22% | -0.6 | 1 | | 2683 | 13 cze 2025 | 27 | 27 | 25 | 27 | 0.00% | 0.0 | 37 | | 2682 | 12 cze 2025 | 27 | 27 | 27 | 27 | +4.65% | +1.2 | 1 | | 2681 | 10 cze 2025 | 26.8 | 26.8 | 25.8 | 25.8 | -3.01% | -0.8 | 87 | | 2680 | 9 cze 2025 | 28 | 28 | 26.6 | 26.6 | -0.75% | -0.2 | 113 | | 2679 | 5 cze 2025 | 32 | 32 | 26.8 | 26.8 | -11.26% | -3.4 | 53 | | 2678 | 4 cze 2025 | 30.2 | 30.2 | 30.2 | 30.2 | -5.63% | -1.8 | 20 | | 2677 | 3 cze 2025 | 32 | 32 | 32 | 32 | 0.00% | 0.0 | 20 | | 2676 | 2 cze 2025 | 32 | 32 | 32 | 32 | +4.58% | +1.4 | 6 | | 2675 | 29 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 0.00% | 0.0 | 1 | | 2674 | 28 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 0.00% | 0.0 | 7 | | 2673 | 21 maj 2025 | 30.6 | 30.6 | 30.6 | 30.6 | -3.16% | -1.0 | 2 | | 2672 | 20 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 0.00% | 0.0 | 25 | | 2671 | 15 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | -1.25% | -0.4 | 17 | | 2670 | 12 maj 2025 | 31.6 | 32 | 31.6 | 32 | +1.27% | +0.4 | 33 | | 2669 | 7 maj 2025 | 31.6 | 31.6 | 31.6 | 31.6 | -1.25% | -0.4 | 2 | | 2668 | 6 maj 2025 | 31.8 | 32 | 31.8 | 32 | +0.63% | +0.2 | 72 | | 2667 | 30 kwi 2025 | 31.8 | 31.8 | 31.8 | 31.8 | +13.57% | +3.8 | 31 | | 2666 | 28 kwi 2025 | 28 | 28 | 28 | 28 | +2.94% | +0.8 | 90 | | 2665 | 25 kwi 2025 | 27.2 | 27.2 | 27.2 | 27.2 | +1.49% | +0.4 | 19 | | 2664 | 22 kwi 2025 | 26.8 | 26.8 | 26.8 | 26.8 | 0.00% | 0.0 | 19 | | 2663 | 17 kwi 2025 | 26.8 | 26.8 | 26.8 | 26.8 | -4.29% | -1.2 | 75 | | 2662 | 8 kwi 2025 | 28 | 28 | 28 | 28 | 0.00% | 0.0 | 32 | | 2661 | 7 kwi 2025 | 26 | 28 | 26 | 28 | 0.00% | 0.0 | 70 | | 2660 | 2 kwi 2025 | 26 | 28 | 26 | 28 | 0.00% | 0.0 | 70 | | 2659 | 31 mar 2025 | 25.6 | 28 | 25.6 | 28 | +3.70% | +1.0 | 8 | | 2658 | 28 mar 2025 | 27 | 27 | 27 | 27 | -3.57% | -1.0 | 2 | | 2657 | 27 mar 2025 | 28 | 28 | 28 | 28 | +7.69% | +2.0 | 95 |
▼ 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 |
| |
|