| śro, 12 lis 2025, 3:50 CET, NY 21:50, Londyn 2:50, Tokio 11:50, ^SPX +0.21% | Dane historyczne: Bumech SA (BMC) | | 10 lis, 17:02 28.55 +0.15 (+0.53%) |
| | | 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 | | 4146 | 15 wrz 2025 | 32 | 32.35 | 30.05 | 31.1 | -0.96% | -0.30 | 220,703 | | 4145 | 12 wrz 2025 | 29 | 33.8 | 28.1 | 31.4 | +1.95% | +0.60 | 715,313 | | 4144 | 11 wrz 2025 | 36.8 | 37.4 | 30.15 | 30.8 | -18.09% | -6.80 | 939,695 | | 4143 | 10 wrz 2025 | 39.6 | 42 | 32.7 | 37.6 | -4.81% | -1.90 | 983,666 | | 4142 | 9 wrz 2025 | 37.7 | 40.45 | 36 | 39.5 | +16.18% | +5.50 | 1,261,074 | | 4141 | 8 wrz 2025 | 27.55 | 34 | 27.55 | 34 | +25.93% | +7.00 | 986,844 | | 4140 | 5 wrz 2025 | 22.35 | 27 | 22.35 | 27 | +23.01% | +5.05 | 776,147 | | 4139 | 4 wrz 2025 | 20.1 | 22 | 19.8 | 21.95 | +10.41% | +2.07 | 471,704 | | 4138 | 3 wrz 2025 | 17.6 | 22.6 | 17.32 | 19.88 | +13.60% | +2.38 | 725,791 | | 4137 | 2 wrz 2025 | 17.46 | 17.5 | 16.6 | 17.5 | +1.74% | +0.30 | 106,235 | | 4136 | 1 wrz 2025 | 17.3 | 17.7 | 17 | 17.2 | +2.38% | +0.40 | 196,676 | | 4135 | 29 sie 2025 | 14.88 | 17.46 | 14.8 | 16.8 | +12.15% | +1.82 | 329,988 | | 4134 | 28 sie 2025 | 14.66 | 15.1 | 14.66 | 14.98 | +3.03% | +0.44 | 58,424 | | 4133 | 27 sie 2025 | 14.14 | 15.2 | 14.14 | 14.54 | +2.39% | +0.34 | 71,175 | | 4132 | 26 sie 2025 | 14.46 | 14.46 | 14.16 | 14.2 | -0.70% | -0.10 | 17,716 | | 4131 | 25 sie 2025 | 14.26 | 14.48 | 14.04 | 14.3 | +0.28% | +0.04 | 25,278 | | 4130 | 22 sie 2025 | 14.16 | 14.6 | 14 | 14.26 | +0.71% | +0.10 | 40,587 | | 4129 | 21 sie 2025 | 13.96 | 14.5 | 13.66 | 14.16 | +1.43% | +0.20 | 113,138 | | 4128 | 20 sie 2025 | 12.96 | 14.2 | 12.96 | 13.96 | +7.06% | +0.92 | 98,935 | | 4127 | 19 sie 2025 | 13 | 13.18 | 12.92 | 13.04 | -0.46% | -0.06 | 15,175 | | 4126 | 18 sie 2025 | 13.48 | 13.48 | 12.92 | 13.1 | -1.50% | -0.20 | 40,168 | | 4125 | 14 sie 2025 | 13.34 | 13.4 | 12.7 | 13.3 | -1.48% | -0.20 | 28,411 | | 4124 | 13 sie 2025 | 13.6 | 13.78 | 13.3 | 13.5 | -0.74% | -0.10 | 23,520 | | 4123 | 12 sie 2025 | 13.42 | 13.8 | 13.42 | 13.6 | +1.04% | +0.14 | 25,800 | | 4122 | 11 sie 2025 | 13.66 | 14.08 | 13.36 | 13.46 | -1.75% | -0.24 | 81,671 | | 4121 | 8 sie 2025 | 13.48 | 13.7 | 13.3 | 13.7 | +1.48% | +0.20 | 55,946 | | 4120 | 7 sie 2025 | 14.22 | 14.4 | 13.2 | 13.5 | -4.26% | -0.60 | 116,588 | | 4119 | 6 sie 2025 | 13 | 14.3 | 12.92 | 14.1 | +10.16% | +1.30 | 331,989 | | 4118 | 5 sie 2025 | 12.98 | 13.52 | 12.7 | 12.8 | -2.44% | -0.32 | 179,226 | | 4117 | 4 sie 2025 | 15.68 | 15.68 | 12.84 | 13.12 | -13.68% | -2.08 | 518,149 | | 4116 | 1 sie 2025 | 16 | 16 | 14.24 | 15.2 | +32.87% | +3.76 | 985,522 | | 4115 | 31 lip 2025 | 8.6 | 11.44 | 8.6 | 11.44 | +33.80% | +2.89 | 475,046 | | 4114 | 30 lip 2025 | 8.59 | 8.59 | 8.34 | 8.55 | -0.47% | -0.04 | 6,879 | | 4113 | 29 lip 2025 | 8.53 | 8.63 | 8.48 | 8.59 | +1.06% | +0.09 | 8,781 | | 4112 | 28 lip 2025 | 8.5 | 8.83 | 8.41 | 8.5 | -0.82% | -0.07 | 21,699 | | 4111 | 25 lip 2025 | 8.58 | 8.58 | 8.41 | 8.57 | -0.35% | -0.03 | 9,693 | | 4110 | 24 lip 2025 | 8.61 | 8.61 | 8.47 | 8.6 | -0.23% | -0.02 | 9,357 | | 4109 | 23 lip 2025 | 8.62 | 8.62 | 8.44 | 8.62 | +1.17% | +0.10 | 24,315 | | 4108 | 22 lip 2025 | 8.55 | 8.68 | 8.43 | 8.52 | -0.23% | -0.02 | 10,833 | | 4107 | 21 lip 2025 | 8.53 | 8.55 | 8.4 | 8.54 | -0.47% | -0.04 | 10,632 |
▼ 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 |
| |
|