| nie, 14 gru 2025, 12:17 CET, NY 6:17, Londyn 11:17, Tokio 20:17, ^SPX -1.07% | Dane historyczne: Onde SA (OND) | | 12 gru, 17:00 8.78 -0.01 (-0.11%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 1106 | 12 gru 2025 | 8.79 | 9 | 8.7 | 8.78 | -0.11% | -0.01 | 24,767 | | 1105 | 11 gru 2025 | 8.82 | 8.86 | 8.63 | 8.79 | -0.11% | -0.01 | 12,440 | | 1104 | 10 gru 2025 | 8.62 | 8.82 | 8.59 | 8.8 | +1.15% | +0.10 | 11,480 | | 1103 | 9 gru 2025 | 8.78 | 8.78 | 8.42 | 8.7 | -2.03% | -0.18 | 35,270 | | 1102 | 8 gru 2025 | 8.95 | 9.05 | 8.7 | 8.88 | -1.33% | -0.12 | 22,701 | | 1101 | 5 gru 2025 | 9.12 | 9.12 | 8.91 | 9 | -0.44% | -0.04 | 15,471 | | 1100 | 4 gru 2025 | 9.1 | 9.1 | 8.9 | 9.04 | +0.44% | +0.04 | 16,056 | | 1099 | 3 gru 2025 | 8.61 | 9.12 | 8.61 | 9 | +4.77% | +0.41 | 42,988 | | 1098 | 2 gru 2025 | 8.38 | 8.65 | 8.38 | 8.59 | +2.51% | +0.21 | 32,655 | | 1097 | 1 gru 2025 | 8.39 | 8.39 | 8.34 | 8.38 | +0.24% | +0.02 | 16,703 | | 1096 | 28 lis 2025 | 8.46 | 8.46 | 8.33 | 8.36 | -0.83% | -0.07 | 11,983 | | 1095 | 27 lis 2025 | 8.48 | 8.48 | 8.38 | 8.43 | -0.59% | -0.05 | 2,851 | | 1094 | 26 lis 2025 | 8.4 | 8.5 | 8.33 | 8.48 | +1.31% | +0.11 | 9,935 | | 1093 | 25 lis 2025 | 8.42 | 8.46 | 8.36 | 8.37 | -0.59% | -0.05 | 3,843 | | 1092 | 24 lis 2025 | 8.6 | 8.69 | 8.38 | 8.42 | -2.55% | -0.22 | 10,173 | | 1091 | 21 lis 2025 | 8.5 | 8.64 | 8.35 | 8.64 | +1.41% | +0.12 | 27,637 | | 1090 | 20 lis 2025 | 8.54 | 8.61 | 8.34 | 8.52 | -0.23% | -0.02 | 12,612 | | 1089 | 19 lis 2025 | 8.55 | 8.55 | 8.42 | 8.54 | -0.12% | -0.01 | 4,370 | | 1088 | 18 lis 2025 | 8.5 | 8.59 | 8.35 | 8.55 | 0.00% | 0.00 | 5,464 | | 1087 | 17 lis 2025 | 8.65 | 8.65 | 8.5 | 8.55 | -1.50% | -0.13 | 9,715 | | 1086 | 14 lis 2025 | 8.76 | 8.79 | 8.64 | 8.68 | -0.91% | -0.08 | 11,815 | | 1085 | 13 lis 2025 | 8.74 | 8.76 | 8.64 | 8.76 | +0.69% | +0.06 | 36,547 | | 1084 | 12 lis 2025 | 8.78 | 8.78 | 8.62 | 8.7 | +0.35% | +0.03 | 8,853 | | 1083 | 10 lis 2025 | 8.84 | 8.84 | 8.61 | 8.67 | -1.25% | -0.11 | 4,508 | | 1082 | 7 lis 2025 | 8.75 | 8.87 | 8.65 | 8.78 | +0.69% | +0.06 | 26,362 | | 1081 | 6 lis 2025 | 8.33 | 8.75 | 8.32 | 8.72 | +4.68% | +0.39 | 32,696 | | 1080 | 5 lis 2025 | 8.44 | 8.45 | 8.33 | 8.33 | -1.42% | -0.12 | 22,918 | | 1079 | 4 lis 2025 | 8.4 | 8.55 | 8.32 | 8.45 | -0.12% | -0.01 | 27,542 | | 1078 | 3 lis 2025 | 8.52 | 8.58 | 8.37 | 8.46 | -1.05% | -0.09 | 17,425 | | 1077 | 31 paź 2025 | 8.77 | 8.77 | 8.48 | 8.55 | -2.40% | -0.21 | 39,978 | | 1076 | 30 paź 2025 | 8.78 | 8.79 | 8.7 | 8.76 | -0.34% | -0.03 | 4,551 | | 1075 | 29 paź 2025 | 8.8 | 8.8 | 8.71 | 8.79 | -0.11% | -0.01 | 9,109 | | 1074 | 28 paź 2025 | 8.93 | 8.93 | 8.67 | 8.8 | -1.68% | -0.15 | 6,086 | | 1073 | 27 paź 2025 | 8.95 | 9.03 | 8.4 | 8.95 | +0.56% | +0.05 | 20,363 | | 1072 | 24 paź 2025 | 8.7 | 8.97 | 8.68 | 8.9 | +2.06% | +0.18 | 13,400 | | 1071 | 23 paź 2025 | 8.97 | 8.97 | 8.64 | 8.72 | -2.02% | -0.18 | 17,677 | | 1070 | 22 paź 2025 | 9 | 9 | 8.66 | 8.9 | -1.11% | -0.10 | 15,982 | | 1069 | 21 paź 2025 | 8.93 | 9 | 8.9 | 9 | +1.12% | +0.10 | 14,557 | | 1068 | 20 paź 2025 | 8.98 | 9.1 | 8.76 | 8.9 | +2.30% | +0.20 | 24,812 | | 1067 | 17 paź 2025 | 8.02 | 8.7 | 7.94 | 8.7 | -3.12% | -0.28 | 231,732 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych OND
W polu podawania nazwy tikera wpisz "d:ond", 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 |
| |
|