| pią, 6 mar 2026, 19:13 CET, NY 13:13, Londyn 18:13, Tokio 3:13, ^SPX -1.03% | Dane historyczne: DRAGO entertainment SA (DGE) | | 6 mar, 17:00 20.6 +0.6 (+3.00%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | 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 | | 1208 | 5 mar 2026 | 20.1 | 20.1 | 20 | 20 | -2.44% | -0.5 | 106 | | 1207 | 4 mar 2026 | 19.6 | 20.6 | 19.6 | 20.5 | +1.49% | +0.3 | 421 | | 1206 | 3 mar 2026 | 20.3 | 20.3 | 18.5 | 20.2 | -2.88% | -0.6 | 2,343 | | 1205 | 2 mar 2026 | 20.3 | 20.8 | 19 | 20.8 | 0.00% | 0.0 | 1,570 | | 1204 | 27 lut 2026 | 20.5 | 21 | 20 | 20.8 | +1.46% | +0.3 | 2,653 | | 1203 | 26 lut 2026 | 20.9 | 20.9 | 20.5 | 20.5 | -2.38% | -0.5 | 1,223 | | 1202 | 25 lut 2026 | 21.1 | 21.1 | 21 | 21 | -1.87% | -0.4 | 11 | | 1201 | 24 lut 2026 | 21 | 21.4 | 21 | 21.4 | -0.93% | -0.2 | 73 | | 1200 | 23 lut 2026 | 21 | 21.8 | 20.9 | 21.6 | -1.37% | -0.3 | 167 | | 1199 | 20 lut 2026 | 22 | 22 | 21.9 | 21.9 | -0.45% | -0.1 | 7 | | 1198 | 19 lut 2026 | 20.8 | 22.5 | 20.8 | 22 | +0.92% | +0.2 | 523 | | 1197 | 18 lut 2026 | 20.9 | 22.9 | 19.9 | 21.8 | +1.87% | +0.4 | 5,676 | | 1196 | 17 lut 2026 | 21 | 21.7 | 20.5 | 21.4 | -0.47% | -0.1 | 2,151 | | 1195 | 16 lut 2026 | 21.1 | 22.5 | 20.9 | 21.5 | +1.90% | +0.4 | 1,022 | | 1194 | 13 lut 2026 | 21.7 | 21.9 | 20.3 | 21.1 | -4.09% | -0.9 | 604 | | 1193 | 12 lut 2026 | 22 | 22 | 22 | 22 | 0.00% | 0.0 | 30 | | 1192 | 11 lut 2026 | 20.8 | 22 | 20.8 | 22 | +3.29% | +0.7 | 74 | | 1191 | 10 lut 2026 | 20.6 | 21.5 | 20.6 | 21.3 | +0.95% | +0.2 | 281 | | 1190 | 9 lut 2026 | 20.8 | 21.6 | 20.5 | 21.1 | -2.31% | -0.5 | 665 | | 1189 | 6 lut 2026 | 21.1 | 21.6 | 21.1 | 21.6 | +2.37% | +0.5 | 994 | | 1188 | 5 lut 2026 | 20.6 | 21.1 | 20.6 | 21.1 | +0.48% | +0.1 | 22 | | 1187 | 4 lut 2026 | 21.1 | 21.1 | 20.5 | 21 | -0.47% | -0.1 | 489 | | 1186 | 3 lut 2026 | 21 | 21.7 | 20.6 | 21.1 | -3.21% | -0.7 | 1,138 | | 1185 | 2 lut 2026 | 22 | 22 | 20.9 | 21.8 | -0.91% | -0.2 | 641 | | 1184 | 30 sty 2026 | 21.8 | 23 | 21.2 | 22 | +2.80% | +0.6 | 3,241 | | 1183 | 29 sty 2026 | 21.7 | 21.7 | 20.8 | 21.4 | -0.93% | -0.2 | 911 | | 1182 | 28 sty 2026 | 21 | 21.6 | 21 | 21.6 | +3.35% | +0.7 | 883 | | 1181 | 27 sty 2026 | 21.6 | 22 | 20.9 | 20.9 | -4.13% | -0.9 | 1,489 | | 1180 | 26 sty 2026 | 22.1 | 22.1 | 21.8 | 21.8 | -1.36% | -0.3 | 754 | | 1179 | 23 sty 2026 | 22.1 | 22.8 | 21.9 | 22.1 | -3.07% | -0.7 | 856 | | 1178 | 22 sty 2026 | 22.9 | 23 | 22.2 | 22.8 | -0.44% | -0.1 | 1,471 | | 1177 | 21 sty 2026 | 22.5 | 23 | 22.2 | 22.9 | +0.44% | +0.1 | 1,355 | | 1176 | 20 sty 2026 | 21.5 | 22.8 | 20.8 | 22.8 | +6.05% | +1.3 | 938 | | 1175 | 19 sty 2026 | 21.2 | 21.6 | 20.9 | 21.5 | +1.42% | +0.3 | 647 | | 1174 | 16 sty 2026 | 20.7 | 21.4 | 20.7 | 21.2 | +1.44% | +0.3 | 428 | | 1173 | 15 sty 2026 | 21.4 | 21.4 | 20.8 | 20.9 | -4.13% | -0.9 | 882 | | 1172 | 14 sty 2026 | 21.2 | 21.9 | 21 | 21.8 | -0.46% | -0.1 | 661 | | 1171 | 13 sty 2026 | 22.4 | 22.4 | 20.8 | 21.9 | -2.23% | -0.5 | 2,078 | | 1170 | 12 sty 2026 | 22.4 | 22.4 | 22.4 | 22.4 | -0.44% | -0.1 | 2 | | 1169 | 9 sty 2026 | 22.4 | 22.5 | 22.4 | 22.5 | +0.45% | +0.1 | 166 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DGE
W polu podawania nazwy tikera wpisz "d:dge", 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. © 2000-2026 Stooq |
| |
|