| nie, 18 maj 2025, 18:21 CEST, NY 12:21, Londyn 17:21, Tokio 1:21, ^SPX +0.70% | Dane historyczne: Drageus Games SA (DRG) | | 16 maj, 13:28 1.525 -0.050 (-3.17%) |
| | | 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 | | 1131 | 16 maj 2025 | 1.44 | 1.525 | 1.37 | 1.525 | -3.17% | -0.050 | 3,864 | | 1130 | 15 maj 2025 | 1.575 | 1.575 | 1.575 | 1.575 | +1.29% | +0.020 | 275 | | 1129 | 14 maj 2025 | 1.41 | 1.575 | 1.39 | 1.555 | -1.89% | -0.030 | 6,579 | | 1128 | 13 maj 2025 | 1.39 | 1.585 | 1.39 | 1.585 | +4.97% | +0.075 | 3,236 | | 1127 | 12 maj 2025 | 1.45 | 1.615 | 1.4 | 1.51 | -6.79% | -0.110 | 28,191 | | 1126 | 9 maj 2025 | 1.62 | 1.62 | 1.425 | 1.62 | -0.31% | -0.005 | 12,270 | | 1125 | 8 maj 2025 | 1.72 | 1.72 | 1.54 | 1.625 | -5.52% | -0.095 | 1,770 | | 1124 | 7 maj 2025 | 1.5 | 1.74 | 1.5 | 1.72 | +9.90% | +0.155 | 9,636 | | 1123 | 6 maj 2025 | 1.375 | 1.57 | 1.375 | 1.565 | +10.21% | +0.145 | 10,516 | | 1122 | 2 maj 2025 | 1.31 | 1.42 | 1.31 | 1.42 | +3.65% | +0.050 | 2,500 | | 1121 | 30 kwi 2025 | 1.365 | 1.37 | 1.28 | 1.37 | -1.44% | -0.020 | 990 | | 1120 | 28 kwi 2025 | 1.395 | 1.395 | 1.31 | 1.39 | -0.71% | -0.010 | 925 | | 1119 | 25 kwi 2025 | 1.4 | 1.4 | 1.4 | 1.4 | +1.45% | +0.020 | 50 | | 1118 | 24 kwi 2025 | 1.38 | 1.415 | 1.38 | 1.38 | +1.47% | +0.020 | 1,500 | | 1117 | 23 kwi 2025 | 1.47 | 1.47 | 1.19 | 1.36 | -8.11% | -0.120 | 16,779 | | 1116 | 17 kwi 2025 | 1.48 | 1.52 | 1.305 | 1.48 | -3.90% | -0.060 | 12,945 | | 1115 | 16 kwi 2025 | 1.55 | 1.56 | 1.4 | 1.54 | -0.65% | -0.010 | 3,070 | | 1114 | 15 kwi 2025 | 1.55 | 1.565 | 1.395 | 1.55 | +0.65% | +0.010 | 5,262 | | 1113 | 14 kwi 2025 | 1.57 | 1.57 | 1.42 | 1.54 | -1.91% | -0.030 | 1,850 | | 1112 | 11 kwi 2025 | 1.495 | 1.57 | 1.495 | 1.57 | +5.02% | +0.075 | 3,140 | | 1111 | 10 kwi 2025 | 1.3 | 1.495 | 1.3 | 1.495 | +10.74% | +0.145 | 6,552 | | 1110 | 9 kwi 2025 | 1.4 | 1.515 | 1.235 | 1.35 | -12.34% | -0.190 | 15,679 | | 1109 | 8 kwi 2025 | 1.54 | 1.54 | 1.35 | 1.54 | 0.00% | 0.000 | 3,985 | | 1108 | 7 kwi 2025 | 1.605 | 1.605 | 1.34 | 1.54 | -7.23% | -0.120 | 17,020 | | 1107 | 4 kwi 2025 | 1.51 | 1.66 | 1.51 | 1.66 | +9.93% | +0.150 | 2,300 | | 1106 | 3 kwi 2025 | 1.54 | 1.55 | 1.4 | 1.51 | -4.43% | -0.070 | 6,193 | | 1105 | 2 kwi 2025 | 1.785 | 1.79 | 1.495 | 1.58 | -11.73% | -0.210 | 13,695 | | 1104 | 1 kwi 2025 | 1.79 | 1.79 | 1.7 | 1.79 | -0.56% | -0.010 | 820 | | 1103 | 31 mar 2025 | 1.85 | 1.87 | 1.5 | 1.8 | -2.17% | -0.040 | 6,695 | | 1102 | 28 mar 2025 | 1.6 | 1.84 | 1.5 | 1.84 | 0.00% | 0.000 | 17,027 | | 1101 | 27 mar 2025 | 1.86 | 1.86 | 1.6 | 1.84 | -2.39% | -0.045 | 5,050 | | 1100 | 26 mar 2025 | 1.66 | 1.885 | 1.6 | 1.885 | +5.31% | +0.095 | 5,040 | | 1099 | 25 mar 2025 | 1.78 | 1.79 | 1.605 | 1.79 | -6.77% | -0.130 | 6,475 | | 1098 | 24 mar 2025 | 1.9 | 1.92 | 1.9 | 1.92 | 0.00% | 0.000 | 300 | | 1097 | 21 mar 2025 | 1.79 | 1.92 | 1.79 | 1.92 | +5.49% | +0.100 | 3,300 | | 1096 | 20 mar 2025 | 1.66 | 1.83 | 1.66 | 1.82 | +8.98% | +0.150 | 4,876 | | 1095 | 19 mar 2025 | 1.68 | 1.68 | 1.55 | 1.67 | +0.60% | +0.010 | 183 | | 1094 | 18 mar 2025 | 1.655 | 1.66 | 1.655 | 1.66 | -1.78% | -0.030 | 1,000 | | 1093 | 17 mar 2025 | 1.7 | 1.73 | 1.54 | 1.69 | -11.98% | -0.230 | 9,482 | | 1092 | 14 mar 2025 | 1.8 | 1.93 | 1.7 | 1.92 | -0.78% | -0.015 | 10,385 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DRG
W polu podawania nazwy tikera wpisz "d:drg", 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 |
| |
|