| nie, 18 maj 2025, 23:49 CEST, NY 17:49, Londyn 22:49, Tokio 6:49, ^SPX +0.70% | Dane historyczne: BeLeaf SA (BLF) | | 16 maj, 11:00 4.3 0.0 (0.00%) |
| | | 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 | | 3310 | 16 maj 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 0.0 | 30 | | 3309 | 12 maj 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 0.0 | 400 | | 3308 | 9 maj 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 0.00% | 0.0 | 293 | | 3307 | 7 maj 2025 | 4.3 | 4.3 | 4.3 | 4.3 | +2.38% | +0.1 | 333 | | 3306 | 6 maj 2025 | 4.2 | 4.2 | 4.2 | 4.2 | +5.00% | +0.2 | 20 | | 3305 | 7 kwi 2025 | 4 | 4 | 4 | 4 | 0.00% | 0.0 | 10 | | 3304 | 3 kwi 2025 | 4 | 4 | 4 | 4 | +2.56% | +0.1 | 219 | | 3303 | 31 mar 2025 | 3.9 | 3.9 | 3.9 | 3.9 | +2.63% | +0.1 | 100 | | 3302 | 28 mar 2025 | 3.7 | 3.8 | 3.7 | 3.8 | +2.70% | +0.1 | 362 | | 3301 | 26 mar 2025 | 3.7 | 3.7 | 3.7 | 3.7 | -5.13% | -0.2 | 10 | | 3300 | 21 mar 2025 | 3.7 | 3.9 | 3.7 | 3.9 | -2.01% | -0.1 | 1,010 | | 3299 | 20 mar 2025 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | -0.0 | 174 | | 3298 | 19 mar 2025 | 3.8 | 4 | 3.8 | 4 | +8.11% | +0.3 | 906 | | 3297 | 18 mar 2025 | 3.7 | 3.7 | 3.7 | 3.7 | -7.04% | -0.3 | 10 | | 3296 | 17 mar 2025 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | -0.0 | 550 | | 3295 | 14 mar 2025 | 4 | 4 | 4 | 4 | 0.00% | 0.0 | 439 | | 3294 | 7 mar 2025 | 4 | 4 | 4 | 4 | 0.00% | 0.0 | 500 | | 3293 | 6 mar 2025 | 4.38 | 4.38 | 4 | 4 | -8.68% | -0.4 | 569 | | 3292 | 5 mar 2025 | 4 | 4.38 | 4 | 4.38 | -0.45% | -0.0 | 392 | | 3291 | 4 mar 2025 | 4.3 | 4.4 | 4.3 | 4.4 | +10.00% | +0.4 | 1,420 | | 3290 | 3 mar 2025 | 4 | 4 | 4 | 4 | 0.00% | 0.0 | 12 | | 3289 | 28 lut 2025 | 4.1 | 4.1 | 4 | 4 | 0.00% | 0.0 | 810 | | 3288 | 27 lut 2025 | 4 | 4 | 4 | 4 | 0.00% | 0.0 | 1 | | 3287 | 26 lut 2025 | 4 | 4 | 4 | 4 | -2.91% | -0.1 | 2,075 | | 3286 | 25 lut 2025 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | -0.2 | 215 | | 3285 | 24 lut 2025 | 4.3 | 4.3 | 4.3 | 4.3 | +2.38% | +0.1 | 5 | | 3284 | 21 lut 2025 | 4.3 | 4.3 | 4.2 | 4.2 | -1.87% | -0.1 | 1,810 | | 3283 | 20 lut 2025 | 4.2 | 4.28 | 4.2 | 4.28 | -0.47% | -0.0 | 510 | | 3282 | 19 lut 2025 | 4.3 | 4.3 | 4.3 | 4.3 | -4.44% | -0.2 | 876 | | 3281 | 18 lut 2025 | 4.8 | 4.8 | 4.5 | 4.5 | -6.25% | -0.3 | 626 | | 3280 | 17 lut 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 0.00% | 0.0 | 5 | | 3279 | 12 lut 2025 | 4.6 | 4.8 | 4.6 | 4.8 | +4.35% | +0.2 | 1,975 | | 3278 | 11 lut 2025 | 4.6 | 4.6 | 4.6 | 4.6 | -8.00% | -0.4 | 10 | | 3277 | 10 lut 2025 | 5 | 5 | 5 | 5 | -3.85% | -0.2 | 260 | | 3276 | 7 lut 2025 | 5.7 | 5.7 | 5.2 | 5.2 | +4.00% | +0.2 | 1,142 | | 3275 | 6 lut 2025 | 5 | 5 | 5 | 5 | -16.67% | -1.0 | 735 | | 3274 | 4 lut 2025 | 6 | 6 | 6 | 6 | 0.00% | 0.0 | 5 | | 3273 | 3 lut 2025 | 6 | 6 | 6 | 6 | -6.25% | -0.4 | 10 | | 3272 | 30 sty 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 0.00% | 0.0 | 10 | | 3271 | 27 sty 2025 | 6.4 | 6.4 | 6.4 | 6.4 | +0.79% | +0.1 | 169 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BLF
W polu podawania nazwy tikera wpisz "d:blf", 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 |
| |
|