| wto, 18 mar 2025, 8:36 CET, NY 3:36, Londyn 7:36, Tokio 16:36, ^SPX +0.64% | Dane historyczne: One More Level SA (OML) | | 17 mar, 16:48 1.582 +0.082 (+5.47%) |
| | | 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 | | 2403 | 17 mar 2025 | 1.512 | 1.66 | 1.5 | 1.582 | +5.47% | +0.082 | 309,657 | | 2402 | 14 mar 2025 | 1.4 | 1.68 | 1.39 | 1.5 | +7.14% | +0.100 | 162,727 | | 2401 | 13 mar 2025 | 1.356 | 1.55 | 1.35 | 1.4 | +4.48% | +0.060 | 71,917 | | 2400 | 12 mar 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 0.00% | 0.000 | 14,873 | | 2399 | 11 mar 2025 | 1.35 | 1.35 | 1.3 | 1.34 | -0.74% | -0.010 | 31,188 | | 2398 | 10 mar 2025 | 1.398 | 1.398 | 1.33 | 1.35 | -3.43% | -0.048 | 57,504 | | 2397 | 7 mar 2025 | 1.376 | 1.398 | 1.37 | 1.398 | -0.43% | -0.006 | 13,576 | | 2396 | 6 mar 2025 | 1.422 | 1.422 | 1.37 | 1.404 | -1.27% | -0.018 | 18,213 | | 2395 | 5 mar 2025 | 1.374 | 1.45 | 1.372 | 1.422 | +3.80% | +0.052 | 42,401 | | 2394 | 4 mar 2025 | 1.4 | 1.4 | 1.37 | 1.37 | -3.39% | -0.048 | 18,652 | | 2393 | 3 mar 2025 | 1.36 | 1.45 | 1.35 | 1.418 | +1.58% | +0.022 | 36,213 | | 2392 | 28 lut 2025 | 1.388 | 1.41 | 1.348 | 1.396 | +0.58% | +0.008 | 41,579 | | 2391 | 27 lut 2025 | 1.38 | 1.39 | 1.37 | 1.388 | +2.81% | +0.038 | 2,844 | | 2390 | 26 lut 2025 | 1.348 | 1.4 | 1.344 | 1.35 | +0.15% | +0.002 | 16,460 | | 2389 | 25 lut 2025 | 1.38 | 1.41 | 1.34 | 1.348 | -4.26% | -0.060 | 54,085 | | 2388 | 24 lut 2025 | 1.4 | 1.42 | 1.344 | 1.408 | +0.57% | +0.008 | 28,479 | | 2387 | 21 lut 2025 | 1.36 | 1.43 | 1.32 | 1.4 | +3.40% | +0.046 | 101,665 | | 2386 | 20 lut 2025 | 1.488 | 1.5 | 1.29 | 1.354 | -7.26% | -0.106 | 298,623 | | 2385 | 19 lut 2025 | 1.57 | 1.57 | 1.46 | 1.46 | -7.01% | -0.110 | 111,848 | | 2384 | 18 lut 2025 | 1.586 | 1.6 | 1.55 | 1.57 | 0.00% | 0.000 | 63,895 | | 2383 | 17 lut 2025 | 1.506 | 1.6 | 1.46 | 1.57 | +6.08% | +0.090 | 92,842 | | 2382 | 14 lut 2025 | 1.45 | 1.51 | 1.45 | 1.48 | +2.07% | +0.030 | 48,174 | | 2381 | 13 lut 2025 | 1.54 | 1.59 | 1.406 | 1.45 | -5.84% | -0.090 | 173,062 | | 2380 | 12 lut 2025 | 1.28 | 1.61 | 1.252 | 1.54 | +20.31% | +0.260 | 277,871 | | 2379 | 11 lut 2025 | 1.3 | 1.312 | 1.248 | 1.28 | -3.03% | -0.040 | 65,177 | | 2378 | 10 lut 2025 | 1.24 | 1.32 | 1.218 | 1.32 | +10.00% | +0.120 | 86,353 | | 2377 | 7 lut 2025 | 1.242 | 1.27 | 1.198 | 1.2 | -3.23% | -0.040 | 98,313 | | 2376 | 6 lut 2025 | 1.236 | 1.248 | 1.22 | 1.24 | +0.81% | +0.010 | 39,446 | | 2375 | 5 lut 2025 | 1.192 | 1.23 | 1.192 | 1.23 | +2.50% | +0.030 | 43,154 | | 2374 | 4 lut 2025 | 1.196 | 1.214 | 1.182 | 1.2 | 0.00% | 0.000 | 36,360 | | 2373 | 3 lut 2025 | 1.218 | 1.236 | 1.2 | 1.2 | -1.48% | -0.018 | 110,972 | | 2372 | 31 sty 2025 | 1.212 | 1.222 | 1.2 | 1.218 | -1.30% | -0.016 | 31,849 | | 2371 | 30 sty 2025 | 1.212 | 1.234 | 1.2 | 1.234 | +2.66% | +0.032 | 57,184 | | 2370 | 29 sty 2025 | 1.238 | 1.238 | 1.19 | 1.202 | -2.91% | -0.036 | 138,296 | | 2369 | 28 sty 2025 | 1.236 | 1.238 | 1.222 | 1.238 | 0.00% | 0.000 | 30,365 | | 2368 | 27 sty 2025 | 1.256 | 1.26 | 1.226 | 1.238 | -1.43% | -0.018 | 24,000 | | 2367 | 24 sty 2025 | 1.248 | 1.258 | 1.236 | 1.256 | +0.48% | +0.006 | 11,202 | | 2366 | 23 sty 2025 | 1.258 | 1.264 | 1.232 | 1.25 | -0.79% | -0.010 | 17,215 | | 2365 | 22 sty 2025 | 1.242 | 1.264 | 1.24 | 1.26 | +1.61% | +0.020 | 3,594 | | 2364 | 21 sty 2025 | 1.24 | 1.274 | 1.24 | 1.24 | -2.97% | -0.038 | 41,767 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych OML
W polu podawania nazwy tikera wpisz "d:oml", 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 |
| |
|