| czw, 13 lut 2025, 17:24 CET, NY 11:24, Londyn 16:24, Tokio 1:24, WIG20 +1.02% Dane historyczne: Lubelski Węgiel Bogdanka SA (LWB) | | 13 lut, 17:00 24.40 +0.30 (+1.24%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | 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 | 3911 | 12 lut 2025 | 24.9 | 25.32 | 23.86 | 24.1 | -3.21% | -0.80 | 97,521 | 3910 | 11 lut 2025 | 24.7 | 25.1 | 24.22 | 24.9 | +1.63% | +0.40 | 64,589 | 3909 | 10 lut 2025 | 23.86 | 24.84 | 23.5 | 24.5 | +3.64% | +0.86 | 87,332 | 3908 | 7 lut 2025 | 23.5 | 23.8 | 23.2 | 23.64 | +1.20% | +0.28 | 31,967 | 3907 | 6 lut 2025 | 23.54 | 23.7 | 23.2 | 23.36 | -0.51% | -0.12 | 16,413 | 3906 | 5 lut 2025 | 23.6 | 23.98 | 23.28 | 23.48 | -0.34% | -0.08 | 22,852 | 3905 | 4 lut 2025 | 23.44 | 23.7 | 23.14 | 23.56 | +1.12% | +0.26 | 29,246 | 3904 | 3 lut 2025 | 22.8 | 23.34 | 22.64 | 23.3 | +1.57% | +0.36 | 36,619 | 3903 | 31 sty 2025 | 23.32 | 23.34 | 22.82 | 22.94 | -1.38% | -0.32 | 20,852 | 3902 | 30 sty 2025 | 23.4 | 23.4 | 22.88 | 23.26 | -0.60% | -0.14 | 20,554 | 3901 | 29 sty 2025 | 23.56 | 23.6 | 23.12 | 23.4 | +0.95% | +0.22 | 25,460 | 3900 | 28 sty 2025 | 22.94 | 23.58 | 22.8 | 23.18 | +1.31% | +0.30 | 52,904 | 3899 | 27 sty 2025 | 22.72 | 23.2 | 22.52 | 22.88 | -0.44% | -0.10 | 26,888 | 3898 | 24 sty 2025 | 22.28 | 23.46 | 22.28 | 22.98 | +3.14% | +0.70 | 82,649 | 3897 | 23 sty 2025 | 22.12 | 22.98 | 21.6 | 22.28 | -1.50% | -0.34 | 51,797 | 3896 | 22 sty 2025 | 23.48 | 23.48 | 22.62 | 22.62 | -2.84% | -0.66 | 53,871 | 3895 | 21 sty 2025 | 23.3 | 23.3 | 22.78 | 23.28 | 0.00% | 0.00 | 37,808 | 3894 | 20 sty 2025 | 23 | 23.42 | 22.5 | 23.28 | +2.28% | +0.52 | 44,692 | 3893 | 17 sty 2025 | 22.5 | 22.8 | 22.3 | 22.76 | +0.53% | +0.12 | 29,508 | 3892 | 16 sty 2025 | 23.1 | 23.1 | 22.42 | 22.64 | -1.65% | -0.38 | 28,395 | 3891 | 15 sty 2025 | 22.8 | 23.38 | 22.78 | 23.02 | +1.05% | +0.24 | 20,964 | 3890 | 14 sty 2025 | 23.84 | 23.84 | 22.68 | 22.78 | -3.06% | -0.72 | 69,177 | 3889 | 13 sty 2025 | 22.08 | 23.96 | 21.68 | 23.5 | +6.33% | +1.40 | 131,428 | 3888 | 10 sty 2025 | 21.98 | 22.2 | 21.7 | 22.1 | +0.82% | +0.18 | 27,691 | 3887 | 9 sty 2025 | 22.32 | 22.32 | 21.66 | 21.92 | +1.01% | +0.22 | 11,623 | 3886 | 8 sty 2025 | 22.28 | 22.34 | 21.62 | 21.7 | -2.60% | -0.58 | 27,053 | 3885 | 7 sty 2025 | 22.28 | 22.48 | 22.12 | 22.28 | +0.45% | +0.10 | 21,442 | 3884 | 3 sty 2025 | 21.96 | 22.34 | 21.92 | 22.18 | +1.19% | +0.26 | 24,381 | 3883 | 2 sty 2025 | 21.56 | 22.3 | 21.56 | 21.92 | +1.67% | +0.36 | 23,037 | 3882 | 30 gru 2024 | 20.66 | 21.76 | 20.66 | 21.56 | +3.75% | +0.78 | 34,264 | 3881 | 27 gru 2024 | 20.44 | 20.8 | 20.32 | 20.78 | +1.66% | +0.34 | 32,895 | 3880 | 23 gru 2024 | 20.52 | 21.2 | 20.18 | 20.44 | -1.64% | -0.34 | 160,772 | 3879 | 20 gru 2024 | 20.36 | 21.08 | 20.2 | 20.78 | +0.39% | +0.08 | 115,973 | 3878 | 19 gru 2024 | 20.34 | 20.92 | 19.99 | 20.7 | +1.77% | +0.36 | 154,231 | 3877 | 18 gru 2024 | 21.3 | 21.3 | 20.26 | 20.34 | -4.60% | -0.98 | 62,345 | 3876 | 17 gru 2024 | 21.78 | 21.78 | 20.6 | 21.32 | -2.11% | -0.46 | 103,682 | 3875 | 16 gru 2024 | 21.9 | 22.1 | 21.66 | 21.78 | -1.36% | -0.30 | 41,083 | 3874 | 13 gru 2024 | 21.66 | 22.14 | 21.66 | 22.08 | +1.94% | +0.42 | 30,437 | 3873 | 12 gru 2024 | 22.3 | 22.32 | 21.52 | 21.66 | -2.87% | -0.64 | 37,626 | 3872 | 11 gru 2024 | 22.4 | 22.48 | 22 | 22.3 | -0.45% | -0.10 | 23,609 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych LWB W polu podawania nazwy tikera wpisz "d:lwb", 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 |
| |
|