| śro, 17 gru 2025, 4:46 CET, NY 22:46, Londyn 3:46, Tokio 12:46, ^SPX -0.24% | Dane historyczne: Bumech SA (BMC) | | 16 gru, 17:03 13.70 -0.72 (-4.99%) |
| | | 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 | | 4211 | 16 gru 2025 | 14.44 | 14.62 | 13.4 | 13.7 | -4.99% | -0.72 | 108,066 | | 4210 | 15 gru 2025 | 15.06 | 15.06 | 14.18 | 14.42 | -4.12% | -0.62 | 101,847 | | 4209 | 12 gru 2025 | 14.34 | 15.26 | 14.34 | 15.04 | +4.30% | +0.62 | 95,800 | | 4208 | 11 gru 2025 | 14.14 | 14.5 | 14.08 | 14.42 | +2.71% | +0.38 | 47,182 | | 4207 | 10 gru 2025 | 14.3 | 14.5 | 13.6 | 14.04 | -0.85% | -0.12 | 184,352 | | 4206 | 9 gru 2025 | 16.2 | 16.42 | 14.1 | 14.16 | -10.72% | -1.70 | 357,972 | | 4205 | 8 gru 2025 | 14.98 | 15.86 | 14.72 | 15.86 | +5.73% | +0.86 | 120,295 | | 4204 | 5 gru 2025 | 15.12 | 16.14 | 14.86 | 15 | +0.54% | +0.08 | 284,663 | | 4203 | 4 gru 2025 | 15.42 | 15.6 | 13.92 | 14.92 | -3.49% | -0.54 | 182,151 | | 4202 | 3 gru 2025 | 15.7 | 16.22 | 14.94 | 15.46 | +0.13% | +0.02 | 331,621 | | 4201 | 2 gru 2025 | 17.54 | 17.7 | 14.98 | 15.44 | -11.77% | -2.06 | 465,922 | | 4200 | 1 gru 2025 | 16.62 | 18.38 | 16.4 | 17.5 | +2.82% | +0.48 | 634,672 | | 4199 | 28 lis 2025 | 19.44 | 20.7 | 16.96 | 17.02 | -13.60% | -2.68 | 760,315 | | 4198 | 27 lis 2025 | 22 | 22 | 19.7 | 19.7 | -10.45% | -2.30 | 161,780 | | 4197 | 26 lis 2025 | 22.05 | 22.3 | 21.1 | 22 | 0.00% | 0.00 | 99,479 | | 4196 | 25 lis 2025 | 22.5 | 23.4 | 20.5 | 22 | -3.08% | -0.70 | 252,683 | | 4195 | 24 lis 2025 | 24.7 | 25.15 | 22.25 | 22.7 | -7.72% | -1.90 | 143,358 | | 4194 | 21 lis 2025 | 25.7 | 25.95 | 24.15 | 24.6 | -4.28% | -1.10 | 57,201 | | 4193 | 20 lis 2025 | 26.5 | 26.6 | 24.8 | 25.7 | -0.96% | -0.25 | 99,552 | | 4192 | 19 lis 2025 | 25 | 26.05 | 24.95 | 25.95 | +4.22% | +1.05 | 77,689 | | 4191 | 18 lis 2025 | 26.9 | 27 | 24.6 | 24.9 | -7.61% | -2.05 | 131,519 | | 4190 | 17 lis 2025 | 26.7 | 27.95 | 26.6 | 26.95 | -0.55% | -0.15 | 53,696 | | 4189 | 14 lis 2025 | 27.6 | 27.95 | 26.65 | 27.1 | -2.52% | -0.70 | 36,808 | | 4188 | 13 lis 2025 | 28 | 28.4 | 27.55 | 27.8 | -0.71% | -0.20 | 49,221 | | 4187 | 12 lis 2025 | 28.8 | 29.1 | 28 | 28 | -1.93% | -0.55 | 28,817 | | 4186 | 10 lis 2025 | 28.45 | 29.2 | 28.3 | 28.55 | +0.53% | +0.15 | 20,332 | | 4185 | 7 lis 2025 | 28.8 | 29.6 | 28.4 | 28.4 | -0.35% | -0.10 | 84,218 | | 4184 | 6 lis 2025 | 27.8 | 31.25 | 27.8 | 28.5 | +2.52% | +0.70 | 226,903 | | 4183 | 5 lis 2025 | 28.1 | 28.45 | 27.55 | 27.8 | -1.42% | -0.40 | 38,243 | | 4182 | 4 lis 2025 | 28 | 28.5 | 27.4 | 28.2 | +0.53% | +0.15 | 51,546 | | 4181 | 3 lis 2025 | 29.6 | 29.6 | 27.7 | 28.05 | -2.94% | -0.85 | 92,309 | | 4180 | 31 paź 2025 | 28.95 | 29.9 | 28.75 | 28.9 | +1.23% | +0.35 | 63,371 | | 4179 | 30 paź 2025 | 30 | 30.95 | 28.55 | 28.55 | -4.83% | -1.45 | 179,141 | | 4178 | 29 paź 2025 | 32 | 32 | 29.75 | 30 | -4.61% | -1.45 | 168,810 | | 4177 | 28 paź 2025 | 30.05 | 31.65 | 29.9 | 31.45 | +3.97% | +1.20 | 104,681 | | 4176 | 27 paź 2025 | 31 | 31.8 | 30.1 | 30.25 | -2.73% | -0.85 | 85,238 | | 4175 | 24 paź 2025 | 32.5 | 32.5 | 30.55 | 31.1 | -4.75% | -1.55 | 102,655 | | 4174 | 23 paź 2025 | 33.45 | 33.45 | 32.5 | 32.65 | -1.06% | -0.35 | 31,637 | | 4173 | 22 paź 2025 | 32.95 | 34.7 | 32.7 | 33 | -1.93% | -0.65 | 118,643 | | 4172 | 21 paź 2025 | 33.3 | 33.75 | 32.1 | 33.65 | +1.05% | +0.35 | 91,130 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BMC
W polu podawania nazwy tikera wpisz "d:bmc", 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 |
| |
|