| sob, 17 sty 2026, 21:06 CET, NY 15:06, Londyn 20:06, Tokio 5:06, ^SPX -0.06% | Dane historyczne: Advanced (AMD.PL) | | 16 sty, 9:35 853.4 +0.1 (+0.01%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AMD.PL |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 236 | 16 sty 2026 | 853.4 | 853.4 | 853.4 | 853.4 | +0.01% | +0.1 | 3 | | 235 | 15 sty 2026 | 833.3 | 853.3 | 830.8 | 853.3 | +6.66% | +53.3 | 105 | | 234 | 14 sty 2026 | 793.4 | 800 | 793.4 | 800 | -0.70% | -5.6 | 3 | | 233 | 13 sty 2026 | 769.6 | 805.6 | 769.6 | 805.6 | +9.69% | +71.2 | 45 | | 232 | 12 sty 2026 | 731.9 | 734.4 | 729.4 | 734.4 | -2.01% | -15.1 | 17 | | 231 | 9 sty 2026 | 735.3 | 749.5 | 735.3 | 749.5 | -0.66% | -5.0 | 5 | | 230 | 8 sty 2026 | 752 | 762 | 750.2 | 754.5 | +0.24% | +1.8 | 17 | | 229 | 7 sty 2026 | 777.1 | 777.1 | 752.7 | 752.7 | -9.53% | -79.3 | 32 | | 228 | 5 sty 2026 | 827.4 | 832 | 827.4 | 832 | +5.36% | +42.3 | 33 | | 227 | 2 sty 2026 | 789.7 | 789.7 | 789.7 | 789.7 | +2.20% | +17.0 | 1 | | 226 | 30 gru 2025 | 772.7 | 772.7 | 772.7 | 772.7 | +0.35% | +2.7 | 1 | | 225 | 29 gru 2025 | 772.1 | 772.1 | 760.2 | 770 | +1.10% | +8.4 | 64 | | 224 | 23 gru 2025 | 761.6 | 761.6 | 761.6 | 761.6 | -1.12% | -8.6 | 2 | | 223 | 22 gru 2025 | 782.2 | 782.2 | 770.2 | 770.2 | +4.17% | +30.8 | 6 | | 222 | 19 gru 2025 | 749.9 | 749.9 | 739.4 | 739.4 | -0.67% | -5.0 | 10 | | 221 | 18 gru 2025 | 744.4 | 744.4 | 744.4 | 744.4 | +1.86% | +13.6 | 13 | | 220 | 17 gru 2025 | 730 | 730.8 | 730 | 730.8 | -4.82% | -37.0 | 4 | | 219 | 15 gru 2025 | 764.6 | 767.8 | 764.6 | 767.8 | -0.14% | -1.1 | 40 | | 218 | 11 gru 2025 | 790.3 | 790.3 | 768.9 | 768.9 | -5.21% | -42.3 | 15 | | 217 | 10 gru 2025 | 811.2 | 811.2 | 811.2 | 811.2 | -0.41% | -3.3 | 9 | | 216 | 9 gru 2025 | 814.5 | 814.5 | 814.5 | 814.5 | +3.10% | +24.5 | 3 | | 215 | 4 gru 2025 | 790 | 790 | 790 | 790 | -0.44% | -3.5 | 4 | | 214 | 3 gru 2025 | 793.5 | 793.5 | 793.5 | 793.5 | -2.18% | -17.7 | 19 | | 213 | 2 gru 2025 | 811.2 | 811.2 | 811.2 | 811.2 | +3.73% | +29.2 | 5 | | 212 | 1 gru 2025 | 791.9 | 791.9 | 780.7 | 782 | +0.90% | +7.0 | 28 | | 211 | 27 lis 2025 | 775 | 775 | 775 | 775 | -0.10% | -0.8 | 1 | | 210 | 26 lis 2025 | 748.5 | 775.8 | 748.5 | 775.8 | +8.56% | +61.2 | 76 | | 209 | 25 lis 2025 | 714.6 | 714.6 | 714.6 | 714.6 | -8.02% | -62.3 | 20 | | 208 | 24 lis 2025 | 780 | 780 | 776.9 | 776.9 | +0.97% | +7.5 | 8 | | 207 | 21 lis 2025 | 745 | 769.4 | 745 | 769.4 | -9.47% | -80.5 | 5 | | 206 | 19 lis 2025 | 810.3 | 849.9 | 810.3 | 849.9 | +2.86% | +23.6 | 121 | | 205 | 18 lis 2025 | 833.8 | 833.8 | 826 | 826.3 | -6.66% | -59.0 | 81 | | 204 | 14 lis 2025 | 901.4 | 901.4 | 882.1 | 885.3 | -3.48% | -31.9 | 14 | | 203 | 13 lis 2025 | 948.1 | 948.1 | 917.2 | 917.2 | -3.45% | -32.8 | 32 | | 202 | 12 lis 2025 | 915.6 | 950 | 915.6 | 950 | +4.51% | +41.0 | 15 | | 201 | 10 lis 2025 | 880.6 | 909 | 880.6 | 909 | +6.57% | +56.0 | 15 | | 200 | 7 lis 2025 | 888.5 | 888.5 | 853 | 853 | -10.03% | -95.1 | 13 | | 199 | 6 lis 2025 | 949.7 | 949.7 | 948.1 | 948.1 | +3.34% | +30.6 | 7 | | 198 | 5 lis 2025 | 896.5 | 917.5 | 879 | 917.5 | -2.39% | -22.5 | 5 | | 197 | 4 lis 2025 | 940 | 940 | 940 | 940 | -2.67% | -25.8 | 1 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AMD.PL
W polu podawania nazwy tikera wpisz "d:amd.pl", 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 |
| |
|