| wto, 18 lis 2025, 14:20 CET, NY 8:20, Londyn 13:20, Tokio 22:20, WIG20 -1.95% | Dane historyczne: Legimi SA (LEG) | | 18 lis, 12:58 36.0 +0.8 (+2.27%) |
| | | 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 | | 49 | 23 cze 2021 | 34.7 | 34.7 | 34 | 34.2 | -2.29% | -0.8 | 99 | | 48 | 22 cze 2021 | 35 | 35 | 33.1 | 35 | 0.00% | 0.0 | 710 | | 47 | 21 cze 2021 | 35 | 35 | 34.3 | 35 | -2.78% | -1.0 | 477 | | 46 | 18 cze 2021 | 35.5 | 36 | 34.3 | 36 | -1.37% | -0.5 | 909 | | 45 | 17 cze 2021 | 38 | 38 | 35.2 | 36.5 | +0.55% | +0.2 | 175 | | 44 | 16 cze 2021 | 35.6 | 36.6 | 35.1 | 36.3 | -4.22% | -1.6 | 664 | | 43 | 15 cze 2021 | 38.6 | 38.6 | 35 | 37.9 | -1.56% | -0.6 | 1,132 | | 42 | 14 cze 2021 | 37.995 | 38.6 | 37.995 | 38.5 | +4.05% | +1.5 | 2,630 | | 41 | 11 cze 2021 | 37 | 37.3 | 37 | 37 | +1.38% | +0.5 | 9,031 | | 40 | 10 cze 2021 | 34.5 | 36.6 | 34.5 | 36.495 | +7.72% | +2.6 | 3,846 | | 39 | 9 cze 2021 | 33.2 | 34 | 33.2 | 33.88 | +2.20% | +0.7 | 1,297 | | 38 | 8 cze 2021 | 32.8 | 33.15 | 32 | 33.15 | +1.07% | +0.4 | 1,852 | | 37 | 7 cze 2021 | 33.16 | 33.2 | 32.7 | 32.8 | -4.09% | -1.4 | 721 | | 36 | 4 cze 2021 | 33.6 | 34.2 | 33 | 34.2 | 0.00% | 0.0 | 115 | | 35 | 2 cze 2021 | 34 | 34.2 | 33.5 | 34.2 | -2.20% | -0.8 | 407 | | 34 | 1 cze 2021 | 33.8 | 35.2 | 29.5 | 34.97 | +3.31% | +1.1 | 5,861 | | 33 | 31 maj 2021 | 34.6 | 34.6 | 32.2 | 33.85 | -1.88% | -0.6 | 3,064 | | 32 | 28 maj 2021 | 34.1 | 35 | 34 | 34.5 | +1.17% | +0.4 | 9,726 | | 31 | 27 maj 2021 | 34 | 34.6 | 33.25 | 34.1 | +2.10% | +0.7 | 2,205 | | 30 | 26 maj 2021 | 35.55 | 35.55 | 33.2 | 33.4 | -7.22% | -2.6 | 6,836 | | 29 | 25 maj 2021 | 33 | 37 | 32.3 | 36 | +5.88% | +2.0 | 8,603 | | 28 | 24 maj 2021 | 32.2 | 34 | 29.3 | 34 | +5.59% | +1.8 | 12,043 | | 27 | 21 maj 2021 | 33.6 | 33.6 | 31.4 | 32.2 | -4.73% | -1.6 | 7,989 | | 26 | 20 maj 2021 | 26.2 | 33.9 | 26.2 | 33.8 | +25.23% | +6.8 | 39,619 | | 25 | 19 maj 2021 | 27.045 | 27.045 | 26 | 26.99 | -0.20% | -0.1 | 2,489 | | 24 | 18 maj 2021 | 26 | 27.05 | 25.3 | 27.045 | +4.42% | +1.1 | 9,457 | | 23 | 17 maj 2021 | 25.8 | 25.9 | 24.5 | 25.9 | -0.38% | -0.1 | 1,535 | | 22 | 14 maj 2021 | 25.8 | 26 | 24.9 | 26 | 0.00% | 0.0 | 925 | | 21 | 13 maj 2021 | 25.4 | 26.1 | 25 | 26 | +4.00% | +1.0 | 3,246 | | 20 | 12 maj 2021 | 26 | 26 | 25 | 25 | -1.19% | -0.3 | 822 | | 19 | 11 maj 2021 | 25.61 | 25.61 | 25.3 | 25.3 | -2.32% | -0.6 | 485 | | 18 | 10 maj 2021 | 25.6 | 26 | 25.6 | 25.9 | +1.57% | +0.4 | 939 | | 17 | 7 maj 2021 | 25.5 | 25.7 | 25.5 | 25.5 | 0.00% | 0.0 | 268 | | 16 | 6 maj 2021 | 26.1 | 26.1 | 25.5 | 25.5 | -2.67% | -0.7 | 760 | | 15 | 5 maj 2021 | 26.2 | 26.4 | 25 | 26.2 | +0.77% | +0.2 | 802 | | 14 | 4 maj 2021 | 24.95 | 26.5 | 24.95 | 26 | +0.08% | +0.0 | 1,372 | | 13 | 30 kwi 2021 | 25.98 | 25.98 | 25 | 25.98 | +1.48% | +0.4 | 6,279 | | 12 | 29 kwi 2021 | 25.8 | 25.98 | 25.51 | 25.6 | -0.39% | -0.1 | 464 | | 11 | 28 kwi 2021 | 25.25 | 25.8 | 25.25 | 25.7 | +1.78% | +0.4 | 10,979 | | 10 | 27 kwi 2021 | 25.4 | 25.4 | 24.8 | 25.25 | -0.98% | -0.2 | 5,038 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych LEG
W polu podawania nazwy tikera wpisz "d:leg", 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 |
| |
|