| sob, 15 lut 2025, 20:52 CET, NY 14:52, Londyn 19:52, Tokio 4:52, ^SPX -0.01% Historical data: Legimi SA (LEG) | | 14 Feb, 11:44 34.4 -1.0 (-2.82%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | ► | Historical data | | | | News | | | | Calendar | | | | Profile | | | | Shareholders | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | No. | Date | Open | High | Low | Close | Change | Volume | 40 | 10 Jun 2021 | 34.5 | 36.6 | 34.5 | 36.495 | +7.72% | +2.6 | 3,846 | 39 | 9 Jun 2021 | 33.2 | 34 | 33.2 | 33.88 | +2.20% | +0.7 | 1,297 | 38 | 8 Jun 2021 | 32.8 | 33.15 | 32 | 33.15 | +1.07% | +0.4 | 1,852 | 37 | 7 Jun 2021 | 33.16 | 33.2 | 32.7 | 32.8 | -4.09% | -1.4 | 721 | 36 | 4 Jun 2021 | 33.6 | 34.2 | 33 | 34.2 | 0.00% | 0.0 | 115 | 35 | 2 Jun 2021 | 34 | 34.2 | 33.5 | 34.2 | -2.20% | -0.8 | 407 | 34 | 1 Jun 2021 | 33.8 | 35.2 | 29.5 | 34.97 | +3.31% | +1.1 | 5,861 | 33 | 31 May 2021 | 34.6 | 34.6 | 32.2 | 33.85 | -1.88% | -0.6 | 3,064 | 32 | 28 May 2021 | 34.1 | 35 | 34 | 34.5 | +1.17% | +0.4 | 9,726 | 31 | 27 May 2021 | 34 | 34.6 | 33.25 | 34.1 | +2.10% | +0.7 | 2,205 | 30 | 26 May 2021 | 35.55 | 35.55 | 33.2 | 33.4 | -7.22% | -2.6 | 6,836 | 29 | 25 May 2021 | 33 | 37 | 32.3 | 36 | +5.88% | +2.0 | 8,603 | 28 | 24 May 2021 | 32.2 | 34 | 29.3 | 34 | +5.59% | +1.8 | 12,043 | 27 | 21 May 2021 | 33.6 | 33.6 | 31.4 | 32.2 | -4.73% | -1.6 | 7,989 | 26 | 20 May 2021 | 26.2 | 33.9 | 26.2 | 33.8 | +25.23% | +6.8 | 39,619 | 25 | 19 May 2021 | 27.045 | 27.045 | 26 | 26.99 | -0.20% | -0.1 | 2,489 | 24 | 18 May 2021 | 26 | 27.05 | 25.3 | 27.045 | +4.42% | +1.1 | 9,457 | 23 | 17 May 2021 | 25.8 | 25.9 | 24.5 | 25.9 | -0.38% | -0.1 | 1,535 | 22 | 14 May 2021 | 25.8 | 26 | 24.9 | 26 | 0.00% | 0.0 | 925 | 21 | 13 May 2021 | 25.4 | 26.1 | 25 | 26 | +4.00% | +1.0 | 3,246 | 20 | 12 May 2021 | 26 | 26 | 25 | 25 | -1.19% | -0.3 | 822 | 19 | 11 May 2021 | 25.61 | 25.61 | 25.3 | 25.3 | -2.32% | -0.6 | 485 | 18 | 10 May 2021 | 25.6 | 26 | 25.6 | 25.9 | +1.57% | +0.4 | 939 | 17 | 7 May 2021 | 25.5 | 25.7 | 25.5 | 25.5 | 0.00% | 0.0 | 268 | 16 | 6 May 2021 | 26.1 | 26.1 | 25.5 | 25.5 | -2.67% | -0.7 | 760 | 15 | 5 May 2021 | 26.2 | 26.4 | 25 | 26.2 | +0.77% | +0.2 | 802 | 14 | 4 May 2021 | 24.95 | 26.5 | 24.95 | 26 | +0.08% | +0.0 | 1,372 | 13 | 30 Apr 2021 | 25.98 | 25.98 | 25 | 25.98 | +1.48% | +0.4 | 6,279 | 12 | 29 Apr 2021 | 25.8 | 25.98 | 25.51 | 25.6 | -0.39% | -0.1 | 464 | 11 | 28 Apr 2021 | 25.25 | 25.8 | 25.25 | 25.7 | +1.78% | +0.4 | 10,979 | 10 | 27 Apr 2021 | 25.4 | 25.4 | 24.8 | 25.25 | -0.98% | -0.2 | 5,038 | 9 | 26 Apr 2021 | 25.92 | 25.98 | 24.8 | 25.5 | -1.62% | -0.4 | 1,866 | 8 | 23 Apr 2021 | 26.1 | 26.4 | 25.2 | 25.92 | -0.99% | -0.3 | 2,733 | 7 | 22 Apr 2021 | 24.33 | 26.5 | 24.33 | 26.18 | +5.14% | +1.3 | 4,270 | 6 | 21 Apr 2021 | 23.9 | 25.25 | 23.88 | 24.9 | +4.27% | +1.0 | 14,711 | 5 | 20 Apr 2021 | 24.86 | 24.86 | 23.82 | 23.88 | -3.98% | -1.0 | 5,735 | 4 | 19 Apr 2021 | 26 | 26.68 | 23.7 | 24.87 | -4.38% | -1.1 | 17,193 | 3 | 16 Apr 2021 | 27.9 | 27.9 | 25.8 | 26.01 | -6.74% | -1.9 | 10,074 | 2 | 15 Apr 2021 | 28.5 | 29.195 | 27.4 | 27.89 | -0.39% | -0.1 | 20,903 | 1 | 14 Apr 2021 | 29.01 | 31.95 | 27 | 28 | | | 84,762 | ▼ Download data in csv file... Downloaded data separator: comma | semicolon
| | Easier access to the data LEG On the ticker field set "d:leg", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|