| śro, 30 kwi 2025, 2:09 CEST, NY 20:09, Londyn 1:09, Tokio 9:09, ^SPX +0.58% | Dane historyczne: Universal Display Corp (OLED.US) | | 29 kwi, 22:00 124.1800 -2.3650 (-1.87%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne OLED.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5075 | 29 kwi 2025 | 125.25 | 126.6479 | 123.64 | 124.18 | -1.87% | -2.3650 | 534,866 | | 5074 | 28 kwi 2025 | 126.8 | 127.67 | 122.41 | 126.545 | +0.11% | +0.1350 | 499,186 | | 5073 | 25 kwi 2025 | 123.33 | 126.6 | 123.24 | 126.41 | +0.77% | +0.9600 | 440,763 | | 5072 | 24 kwi 2025 | 119.97 | 125.73 | 119.89 | 125.45 | +5.88% | +6.9700 | 561,544 | | 5071 | 23 kwi 2025 | 120.92 | 123.18 | 117.41 | 118.48 | +2.07% | +2.4000 | 596,612 | | 5070 | 22 kwi 2025 | 114.6 | 117.5698 | 114.025 | 116.08 | +2.02% | +2.3000 | 571,364 | | 5069 | 21 kwi 2025 | 112.83 | 114.08 | 110.6 | 113.78 | -0.18% | -0.2000 | 598,125 | | 5068 | 17 kwi 2025 | 114.11 | 114.8 | 111.5801 | 113.98 | +0.27% | +0.3100 | 458,108 | | 5067 | 16 kwi 2025 | 113.56 | 115.495 | 109.03 | 113.67 | -2.46% | -2.8700 | 855,903 | | 5066 | 15 kwi 2025 | 115.7 | 118.1 | 115.13 | 116.54 | +0.34% | +0.4000 | 424,415 | | 5065 | 14 kwi 2025 | 116.89 | 118.6035 | 112.37 | 116.14 | +3.03% | +3.4200 | 670,109 | | 5064 | 11 kwi 2025 | 107.86 | 113.685 | 104.6001 | 112.72 | +4.26% | +4.6100 | 903,325 | | 5063 | 10 kwi 2025 | 119 | 119.11 | 106.18 | 108.11 | -13.63% | -17.0600 | 1,546,869 | | 5062 | 9 kwi 2025 | 106.96 | 126 | 106.03 | 125.17 | +17.42% | +18.5700 | 1,936,671 | | 5061 | 8 kwi 2025 | 115.785 | 117.185 | 103.7 | 106.6 | -5.53% | -6.2400 | 1,131,836 | | 5060 | 7 kwi 2025 | 107.72 | 119.14 | 104.9 | 112.84 | -0.51% | -0.5800 | 1,871,241 | | 5059 | 4 kwi 2025 | 112.27 | 117.52 | 109.655 | 113.42 | -3.49% | -4.1000 | 1,340,138 | | 5058 | 3 kwi 2025 | 132.47 | 134.24 | 117.35 | 117.52 | -15.39% | -21.3800 | 1,349,500 | | 5057 | 2 kwi 2025 | 137.17 | 141.53 | 136.17 | 138.9 | +0.01% | +0.0100 | 395,077 | | 5056 | 1 kwi 2025 | 139.09 | 140.99 | 136.87 | 138.89 | -0.42% | -0.5900 | 468,733 | | 5055 | 31 mar 2025 | 142.55 | 143 | 136.7 | 139.48 | -3.92% | -5.6900 | 864,384 | | 5054 | 28 mar 2025 | 148.53 | 149.27 | 144.2001 | 145.17 | -3.05% | -4.5700 | 476,163 | | 5053 | 27 mar 2025 | 149.77 | 152.19 | 147.19 | 149.74 | -1.44% | -2.1900 | 414,091 | | 5052 | 26 mar 2025 | 152.14 | 152.54 | 149.945 | 151.93 | -0.24% | -0.3700 | 508,661 | | 5051 | 25 mar 2025 | 153.08 | 153.765 | 151.54 | 152.3 | -0.81% | -1.2400 | 507,428 | | 5050 | 24 mar 2025 | 151.28 | 155.965 | 151.2007 | 153.54 | +3.39% | +5.0400 | 659,123 | | 5049 | 21 mar 2025 | 149.07 | 150.69 | 146.98 | 148.5 | -1.90% | -2.8800 | 1,898,797 | | 5048 | 20 mar 2025 | 153.73 | 154.83 | 150.96 | 151.38 | -1.93% | -2.9800 | 456,936 | | 5047 | 19 mar 2025 | 156.17 | 158.27 | 151.57 | 154.36 | -1.31% | -2.0500 | 624,663 | | 5046 | 18 mar 2025 | 155.02 | 156.79 | 151.8326 | 156.41 | -0.06% | -0.1000 | 637,112 | | 5045 | 17 mar 2025 | 149.89 | 160 | 149.89 | 156.51 | +4.10% | +6.1600 | 755,360 | | 5044 | 14 mar 2025 | 148.88 | 151.91 | 148.33 | 150.35 | +1.70% | +2.5100 | 467,944 | | 5043 | 13 mar 2025 | 148.37 | 151.825 | 146.1907 | 147.84 | -0.65% | -0.9700 | 347,560 | | 5042 | 12 mar 2025 | 151.05 | 151.871 | 148.232 | 148.81 | -0.56% | -0.8400 | 420,136 | | 5041 | 11 mar 2025 | 156.96 | 157 | 148 | 149.65 | -3.99% | -6.2200 | 739,974 | | 5040 | 10 mar 2025 | 156.01 | 159.72 | 153.59 | 155.87 | -2.42% | -3.8700 | 1,033,111 | | 5039 | 7 mar 2025 | 151.01 | 160.34 | 150.655 | 159.74 | +6.42% | +9.6300 | 829,606 | | 5038 | 6 mar 2025 | 148.5 | 153.17 | 147.745 | 150.11 | -1.73% | -2.6500 | 659,327 | | 5037 | 5 mar 2025 | 150.68 | 153.12 | 147.99 | 152.76 | +2.63% | +3.9100 | 547,550 | | 5036 | 4 mar 2025 | 145.66 | 151.88 | 144.7 | 148.85 | +2.08% | +3.0400 | 733,072 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych OLED.US
W polu podawania nazwy tikera wpisz "d:oled.us", 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 |
| |
|