| pon, 15 gru 2025, 3:49 CET, NY 21:49, Londyn 2:49, Tokio 11:49, ^SPX -1.07% | Dane historyczne: SDS Optic SA (SDS) | | 12 gru, 15:12 4.80 +0.06 (+1.27%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | 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 | | 932 | 12 gru 2025 | 4.73 | 4.8 | 4.62 | 4.8 | +1.27% | +0.06 | 1,516 | | 931 | 11 gru 2025 | 4.79 | 4.95 | 4.74 | 4.74 | -1.04% | -0.05 | 2,808 | | 930 | 10 gru 2025 | 4.84 | 4.9 | 4.62 | 4.79 | -4.20% | -0.21 | 3,288 | | 929 | 9 gru 2025 | 5.24 | 5.3 | 5 | 5 | -4.58% | -0.24 | 1,091 | | 928 | 8 gru 2025 | 5.3 | 5.5 | 5 | 5.24 | -1.13% | -0.06 | 1,472 | | 927 | 5 gru 2025 | 5.26 | 5.3 | 5.02 | 5.3 | +0.76% | +0.04 | 144 | | 926 | 4 gru 2025 | 5.28 | 5.28 | 5 | 5.26 | -0.38% | -0.02 | 453 | | 925 | 3 gru 2025 | 5.18 | 5.3 | 5 | 5.28 | +1.54% | +0.08 | 1,699 | | 924 | 2 gru 2025 | 5 | 5.22 | 4.96 | 5.2 | +4.00% | +0.20 | 8,037 | | 923 | 1 gru 2025 | 5.5 | 5.98 | 4.8 | 5 | -12.28% | -0.70 | 21,473 | | 922 | 28 lis 2025 | 5.54 | 5.7 | 5.5 | 5.7 | +0.35% | +0.02 | 558 | | 921 | 27 lis 2025 | 5.64 | 5.7 | 5.54 | 5.68 | +0.35% | +0.02 | 51 | | 920 | 26 lis 2025 | 5.62 | 5.7 | 5.52 | 5.66 | -0.70% | -0.04 | 1,051 | | 919 | 25 lis 2025 | 5.82 | 5.98 | 5.58 | 5.7 | -4.68% | -0.28 | 1,658 | | 918 | 24 lis 2025 | 6 | 6 | 5.72 | 5.98 | -0.33% | -0.02 | 39 | | 917 | 21 lis 2025 | 5.6 | 6.2 | 5.56 | 6 | +0.33% | +0.02 | 2,514 | | 916 | 20 lis 2025 | 5.7 | 6.28 | 5.7 | 5.98 | -0.33% | -0.02 | 4,741 | | 915 | 19 lis 2025 | 6 | 6 | 5.54 | 6 | +0.67% | +0.04 | 3,447 | | 914 | 18 lis 2025 | 5.74 | 6 | 5.74 | 5.96 | +3.11% | +0.18 | 7,233 | | 913 | 17 lis 2025 | 5.5 | 5.8 | 5.4 | 5.78 | -3.02% | -0.18 | 8,320 | | 912 | 14 lis 2025 | 6.04 | 6.04 | 5.76 | 5.96 | -1.32% | -0.08 | 686 | | 911 | 13 lis 2025 | 6.2 | 6.2 | 6.04 | 6.04 | -3.51% | -0.22 | 3 | | 910 | 12 lis 2025 | 6.1 | 6.26 | 6.1 | 6.26 | -1.26% | -0.08 | 252 | | 909 | 10 lis 2025 | 6.14 | 6.36 | 5.84 | 6.34 | +2.59% | +0.16 | 1,250 | | 908 | 7 lis 2025 | 6.02 | 6.4 | 5.7 | 6.18 | +3.00% | +0.18 | 4,535 | | 907 | 6 lis 2025 | 6 | 6.88 | 6 | 6 | +0.33% | +0.02 | 9,037 | | 906 | 5 lis 2025 | 6.28 | 6.28 | 5.92 | 5.98 | -4.78% | -0.30 | 3,180 | | 905 | 4 lis 2025 | 6.5 | 6.5 | 6.02 | 6.28 | -4.85% | -0.32 | 5,055 | | 904 | 3 lis 2025 | 6.88 | 6.94 | 6.4 | 6.6 | -3.23% | -0.22 | 2,404 | | 903 | 31 paź 2025 | 6.5 | 6.96 | 6.5 | 6.82 | -2.29% | -0.16 | 935 | | 902 | 30 paź 2025 | 6.9 | 7 | 6.5 | 6.98 | -1.41% | -0.10 | 3,069 | | 901 | 29 paź 2025 | 7.06 | 7.1 | 6.8 | 7.08 | +1.14% | +0.08 | 2,908 | | 900 | 28 paź 2025 | 6.7 | 7.32 | 6.7 | 7 | +2.94% | +0.20 | 2,581 | | 899 | 27 paź 2025 | 6.8 | 6.9 | 6.32 | 6.8 | -1.45% | -0.10 | 5,813 | | 898 | 24 paź 2025 | 7.3 | 7.3 | 6.9 | 6.9 | -5.48% | -0.40 | 1,321 | | 897 | 23 paź 2025 | 7.16 | 7.48 | 6.82 | 7.3 | -2.14% | -0.16 | 3,771 | | 896 | 22 paź 2025 | 7.3 | 7.78 | 7.3 | 7.46 | -2.36% | -0.18 | 1,326 | | 895 | 21 paź 2025 | 7.1 | 7.92 | 7 | 7.64 | +2.14% | +0.16 | 2,611 | | 894 | 20 paź 2025 | 7.52 | 7.52 | 6.98 | 7.48 | -0.27% | -0.02 | 1,380 | | 893 | 17 paź 2025 | 7.7 | 8.26 | 7.5 | 7.5 | 0.00% | 0.00 | 4,520 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SDS
W polu podawania nazwy tikera wpisz "d:sds", 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 |
| |
|