| czw, 15 maj 2025, 1:58 CEST, NY 19:58, Londyn 0:58, Tokio 8:58, ^SPX +0.10% | Dane historyczne: Universal Display Corp (OLED.US) | | 14 maj, 22:00 154.0400 -0.4900 (-0.32%) |
| | | 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 | | 5086 | 14 maj 2025 | 154.73 | 155.085 | 151.9 | 154.04 | -0.32% | -0.4900 | 452,871 | | 5085 | 13 maj 2025 | 154.68 | 155.98 | 153.34 | 154.53 | -0.27% | -0.4200 | 633,310 | | 5084 | 12 maj 2025 | 153.99 | 157.57 | 150.5 | 154.95 | +7.67% | +11.0400 | 976,912 | | 5083 | 9 maj 2025 | 144.04 | 146.35 | 142.7101 | 143.91 | +1.27% | +1.8100 | 381,116 | | 5082 | 8 maj 2025 | 145.46 | 146 | 141.855 | 142.1 | -0.84% | -1.2100 | 524,591 | | 5081 | 7 maj 2025 | 141.29 | 143.8 | 139.23 | 143.31 | +1.98% | +2.7800 | 608,868 | | 5080 | 6 maj 2025 | 140.99 | 142.16 | 139.13 | 140.53 | -1.88% | -2.6900 | 702,763 | | 5079 | 5 maj 2025 | 141.5 | 145.1049 | 140.38 | 143.22 | -0.56% | -0.8000 | 660,081 | | 5078 | 2 maj 2025 | 145 | 146.5 | 139.23 | 144.02 | +2.00% | +2.8200 | 1,307,028 | | 5077 | 1 maj 2025 | 130.5 | 146.14 | 126.66 | 141.2 | +12.39% | +15.5700 | 2,818,093 | | 5076 | 30 kwi 2025 | 122.83 | 126.015 | 120.49 | 125.63 | +1.17% | +1.4500 | 567,972 | | 5075 | 29 kwi 2025 | 124.92 | 126.6479 | 123.525 | 124.18 | -1.87% | -2.3650 | 534,868 | | 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 |
▼ 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 |
| |
|