| nie, 20 kwi 2025, 17:12 CEST, NY 11:12, Londyn 16:12, Tokio 0:12, ^SPX +0.13% | Dane historyczne: Bloober Team SA (BLO) | | 17 kwi, 17:03 29.70 +1.30 (+4.58%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 3373 | 17 kwi 2025 | 29 | 29.7 | 28.3 | 29.7 | +4.58% | +1.30 | 17,949 | | 3372 | 16 kwi 2025 | 29.05 | 29.2 | 27.65 | 28.4 | -0.87% | -0.25 | 4,977 | | 3371 | 15 kwi 2025 | 29 | 29.5 | 27.4 | 28.65 | -1.04% | -0.30 | 19,641 | | 3370 | 14 kwi 2025 | 28.2 | 29 | 28.05 | 28.95 | +1.76% | +0.50 | 15,660 | | 3369 | 11 kwi 2025 | 27.9 | 29 | 27.15 | 28.45 | +3.83% | +1.05 | 27,485 | | 3368 | 10 kwi 2025 | 27.9 | 28.7 | 26.55 | 27.4 | +2.62% | +0.70 | 19,958 | | 3367 | 9 kwi 2025 | 26.8 | 26.95 | 25.7 | 26.7 | -2.55% | -0.70 | 12,742 | | 3366 | 8 kwi 2025 | 26.8 | 28 | 26.6 | 27.4 | +2.62% | +0.70 | 22,157 | | 3365 | 7 kwi 2025 | 25.75 | 26.8 | 25.2 | 26.7 | -1.84% | -0.50 | 33,507 | | 3364 | 4 kwi 2025 | 28.05 | 28.6 | 26.45 | 27.2 | -5.06% | -1.45 | 35,805 | | 3363 | 3 kwi 2025 | 28.5 | 28.7 | 27.7 | 28.65 | -0.17% | -0.05 | 23,578 | | 3362 | 2 kwi 2025 | 28.5 | 28.95 | 28.45 | 28.7 | +0.70% | +0.20 | 13,223 | | 3361 | 1 kwi 2025 | 28.7 | 29.4 | 28.2 | 28.5 | -3.23% | -0.95 | 34,396 | | 3360 | 31 mar 2025 | 29.8 | 30 | 29.05 | 29.45 | -0.67% | -0.20 | 15,419 | | 3359 | 28 mar 2025 | 29.95 | 30 | 29.65 | 29.65 | -1.00% | -0.30 | 7,117 | | 3358 | 27 mar 2025 | 29.8 | 30 | 29.65 | 29.95 | +0.17% | +0.05 | 16,224 | | 3357 | 26 mar 2025 | 29.95 | 29.95 | 29.7 | 29.9 | -0.17% | -0.05 | 5,514 | | 3356 | 25 mar 2025 | 30.15 | 30.15 | 29.65 | 29.95 | -0.66% | -0.20 | 5,479 | | 3355 | 24 mar 2025 | 30.1 | 30.4 | 29.8 | 30.15 | +0.17% | +0.05 | 7,985 | | 3354 | 21 mar 2025 | 30.9 | 31 | 29.6 | 30.1 | -2.27% | -0.70 | 22,408 | | 3353 | 20 mar 2025 | 30 | 30.9 | 30 | 30.8 | +2.67% | +0.80 | 32,230 | | 3352 | 19 mar 2025 | 29.65 | 30.05 | 29.5 | 30 | +1.35% | +0.40 | 30,873 | | 3351 | 18 mar 2025 | 30 | 30.1 | 29.6 | 29.6 | -1.33% | -0.40 | 7,315 | | 3350 | 17 mar 2025 | 30 | 30 | 29.55 | 30 | 0.00% | 0.00 | 4,125 | | 3349 | 14 mar 2025 | 30 | 30.5 | 29.9 | 30 | +0.33% | +0.10 | 41,242 | | 3348 | 13 mar 2025 | 29.95 | 30 | 29.15 | 29.9 | -0.17% | -0.05 | 14,440 | | 3347 | 12 mar 2025 | 30 | 30.15 | 29.55 | 29.95 | -0.17% | -0.05 | 5,304 | | 3346 | 11 mar 2025 | 30.45 | 30.45 | 29.75 | 30 | -1.64% | -0.50 | 11,517 | | 3345 | 10 mar 2025 | 30.7 | 31.35 | 30.05 | 30.5 | +1.33% | +0.40 | 37,507 | | 3344 | 7 mar 2025 | 30.1 | 30.2 | 29.55 | 30.1 | -0.33% | -0.10 | 13,712 | | 3343 | 6 mar 2025 | 30.1 | 30.2 | 29.25 | 30.2 | +0.83% | +0.25 | 6,140 | | 3342 | 5 mar 2025 | 29.7 | 30.1 | 29.45 | 29.95 | +0.84% | +0.25 | 18,539 | | 3341 | 4 mar 2025 | 29.5 | 29.85 | 29.3 | 29.7 | -0.83% | -0.25 | 11,377 | | 3340 | 3 mar 2025 | 30.5 | 30.5 | 29.2 | 29.95 | -2.12% | -0.65 | 24,816 | | 3339 | 28 lut 2025 | 30.4 | 30.6 | 30 | 30.6 | +0.66% | +0.20 | 9,030 | | 3338 | 27 lut 2025 | 30.4 | 30.5 | 30.25 | 30.4 | -0.49% | -0.15 | 15,387 | | 3337 | 26 lut 2025 | 30.8 | 31 | 30.35 | 30.55 | +0.16% | +0.05 | 26,045 | | 3336 | 25 lut 2025 | 29 | 30.8 | 29 | 30.5 | +3.39% | +1.00 | 103,728 | | 3335 | 24 lut 2025 | 29.55 | 29.6 | 29.2 | 29.5 | -0.67% | -0.20 | 9,338 | | 3334 | 21 lut 2025 | 29.2 | 29.8 | 29.2 | 29.7 | -0.17% | -0.05 | 15,500 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BLO
W polu podawania nazwy tikera wpisz "d:blo", 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 |
| |
|