| sob, 24 sty 2026, 9:28 CET, NY 3:28, Londyn 8:28, Tokio 17:28, ^SPX +0.03% | Dane historyczne: SDS Optic SA (SDS) | | 23 sty, 16:48 6.86 +0.56 (+8.89%) |
| | | 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 | | 36 | 6 maj 2022 | 9.6 | 9.6 | 9.6 | 9.6 | 0.00% | 0.00 | 100 | | 35 | 5 maj 2022 | 9.6 | 9.6 | 9.6 | 9.6 | 0.00% | 0.00 | 389 | | 34 | 4 maj 2022 | 9.6 | 9.6 | 9.6 | 9.6 | 0.00% | 0.00 | 100 | | 33 | 2 maj 2022 | 9.22 | 9.6 | 9.2 | 9.6 | +1.05% | +0.10 | 702 | | 32 | 29 kwi 2022 | 9.4 | 9.5 | 9.3 | 9.5 | 0.00% | 0.00 | 1,425 | | 31 | 28 kwi 2022 | 9.6 | 9.6 | 9.4 | 9.5 | -1.04% | -0.10 | 1,180 | | 30 | 27 kwi 2022 | 9.5 | 9.6 | 9.5 | 9.6 | +2.13% | +0.20 | 961 | | 29 | 26 kwi 2022 | 9.3 | 9.45 | 9.3 | 9.4 | +1.08% | +0.10 | 3,056 | | 28 | 25 kwi 2022 | 9.6 | 9.7 | 9.3 | 9.3 | -3.12% | -0.30 | 6,000 | | 27 | 22 kwi 2022 | 9.6 | 9.79 | 9.221 | 9.6 | -2.04% | -0.20 | 7,986 | | 26 | 21 kwi 2022 | 10 | 10 | 9.5 | 9.8 | -4.85% | -0.50 | 8,346 | | 25 | 20 kwi 2022 | 10 | 10.3 | 9.9 | 10.3 | +1.98% | +0.20 | 4,971 | | 24 | 19 kwi 2022 | 10.2 | 10.3 | 9.9 | 10.1 | -0.98% | -0.10 | 5,250 | | 23 | 14 kwi 2022 | 10 | 10.6 | 10 | 10.2 | +2.00% | +0.20 | 2,230 | | 22 | 13 kwi 2022 | 10.64 | 10.64 | 9.8 | 10 | -4.76% | -0.50 | 7,069 | | 21 | 12 kwi 2022 | 10.1 | 10.81 | 9.8 | 10.5 | +2.94% | +0.30 | 32,883 | | 20 | 11 kwi 2022 | 10 | 10.2 | 9.9 | 10.2 | +0.20% | +0.02 | 10,787 | | 19 | 8 kwi 2022 | 9.8 | 10.4 | 9.42 | 10.18 | -0.20% | -0.02 | 14,188 | | 18 | 7 kwi 2022 | 10.69 | 10.69 | 9.8 | 10.2 | -5.03% | -0.54 | 15,849 | | 17 | 6 kwi 2022 | 10.49 | 10.83 | 10.2 | 10.74 | +2.78% | +0.29 | 5,477 | | 16 | 5 kwi 2022 | 10 | 10.45 | 10 | 10.45 | +4.50% | +0.45 | 3,424 | | 15 | 4 kwi 2022 | 9.806 | 10 | 9.801 | 10 | +2.04% | +0.20 | 4,471 | | 14 | 1 kwi 2022 | 10.45 | 10.45 | 9.752 | 9.8 | +1.03% | +0.10 | 4,361 | | 13 | 31 mar 2022 | 9.7 | 10.49 | 9.2 | 9.7 | 0.00% | 0.00 | 10,222 | | 12 | 30 mar 2022 | 9.8 | 9.9 | 9.5 | 9.7 | -2.02% | -0.20 | 5,541 | | 11 | 29 mar 2022 | 10.35 | 10.35 | 9.4 | 9.9 | -5.71% | -0.60 | 22,612 | | 10 | 28 mar 2022 | 10.5 | 10.5 | 10.5 | 10.5 | -1.87% | -0.20 | 102 | | 9 | 25 mar 2022 | 10.86 | 10.86 | 10.5 | 10.7 | -1.56% | -0.17 | 1,846 | | 8 | 24 mar 2022 | 10.8 | 10.88 | 10.78 | 10.87 | +0.76% | +0.08 | 2,276 | | 7 | 23 mar 2022 | 10.87 | 10.87 | 10.5 | 10.788 | -0.75% | -0.08 | 1,839 | | 6 | 22 mar 2022 | 10.6 | 10.898 | 10.6 | 10.87 | +3.03% | +0.32 | 630 | | 5 | 21 mar 2022 | 10.022 | 10.55 | 10.022 | 10.55 | +5.27% | +0.53 | 2,277 | | 4 | 18 mar 2022 | 10.35 | 10.6 | 10 | 10.022 | -5.45% | -0.58 | 11,136 | | 3 | 17 mar 2022 | 10.298 | 10.95 | 10.298 | 10.6 | +0.97% | +0.10 | 9,325 | | 2 | 16 mar 2022 | 11.35 | 11.35 | 10 | 10.498 | -3.69% | -0.40 | 35,817 | | 1 | 15 mar 2022 | 11.5 | 11.8 | 9.7 | 10.9 | | | 85,014 |
▼ 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 |
| |
|