| sob, 17 sty 2026, 4:26 CET, NY 22:26, Londyn 3:26, Tokio 12:26, ^SPX -0.06% | Dane historyczne: SDS Optic SA (SDS) | | 16 sty, 16:33 5.92 +0.20 (+3.50%) |
| | | 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 | | 951 | 16 sty 2026 | 5.6 | 5.92 | 5.3 | 5.92 | +3.50% | +0.20 | 12,090 | | 950 | 15 sty 2026 | 5.8 | 5.8 | 5.64 | 5.72 | -1.38% | -0.08 | 5,169 | | 949 | 14 sty 2026 | 5.6 | 5.8 | 5.56 | 5.8 | +3.20% | +0.18 | 9,200 | | 948 | 13 sty 2026 | 5.82 | 5.82 | 5.36 | 5.62 | -6.33% | -0.38 | 12,044 | | 947 | 12 sty 2026 | 5.82 | 6 | 5.8 | 6 | 0.00% | 0.00 | 4,452 | | 946 | 9 sty 2026 | 6 | 6.14 | 5.92 | 6 | 0.00% | 0.00 | 2,285 | | 945 | 8 sty 2026 | 6 | 6 | 6 | 6 | 0.00% | 0.00 | 701 | | 944 | 7 sty 2026 | 5.8 | 6.06 | 5.54 | 6 | -0.66% | -0.04 | 4,400 | | 943 | 5 sty 2026 | 6 | 6.14 | 5.64 | 6.04 | +0.67% | +0.04 | 2,895 | | 942 | 2 sty 2026 | 5.8 | 6.18 | 5.64 | 6 | +3.45% | +0.20 | 3,844 | | 941 | 30 gru 2025 | 6.08 | 6.1 | 5.68 | 5.8 | -7.35% | -0.46 | 8,036 | | 940 | 29 gru 2025 | 6 | 6.3 | 6 | 6.26 | -0.63% | -0.04 | 244 | | 939 | 23 gru 2025 | 6.6 | 6.84 | 5.9 | 6.3 | -1.87% | -0.12 | 7,921 | | 938 | 22 gru 2025 | 7.5 | 7.5 | 6.3 | 6.42 | -14.17% | -1.06 | 13,982 | | 937 | 19 gru 2025 | 5.6 | 7.54 | 5.12 | 7.48 | +35.51% | +1.96 | 38,591 | | 936 | 18 gru 2025 | 4.43 | 6.32 | 4.4 | 5.52 | +21.05% | +0.96 | 22,004 | | 935 | 17 gru 2025 | 4.53 | 4.77 | 4.43 | 4.56 | -0.87% | -0.04 | 13,002 | | 934 | 16 gru 2025 | 4.7 | 4.7 | 4.59 | 4.6 | -2.13% | -0.10 | 3,576 | | 933 | 15 gru 2025 | 4.64 | 4.7 | 4.41 | 4.7 | -2.08% | -0.10 | 8,297 | | 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 |
▼ 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. © 2000-2026 Stooq |
| |
|