| sob, 6 gru 2025, 7:24 CET, NY 1:24, Londyn 6:24, Tokio 15:24, ^SPX +0.19% | Dane historyczne: Teads Holding Co (TEAD.US) | | 5 gru, 22:00 0.60980 -0.00850 (-1.37%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne TEAD.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1099 | 5 gru 2025 | 0.6001 | 0.6406 | 0.6 | 0.6098 | -1.37% | -0.00850 | 464,943 | | 1098 | 4 gru 2025 | 0.6232 | 0.6232 | 0.593 | 0.6183 | -0.08% | -0.00050 | 560,730 | | 1097 | 3 gru 2025 | 0.6246 | 0.65 | 0.59 | 0.6188 | -1.40% | -0.00880 | 891,271 | | 1096 | 2 gru 2025 | 0.65 | 0.6773 | 0.61 | 0.6276 | -2.89% | -0.01870 | 1,372,258 | | 1095 | 1 gru 2025 | 0.726 | 0.726 | 0.6403 | 0.6463 | -8.71% | -0.06170 | 855,218 | | 1094 | 28 lis 2025 | 0.7132 | 0.796399 | 0.6752 | 0.708 | +0.03% | +0.00020 | 726,468 | | 1093 | 26 lis 2025 | 0.6408 | 0.7103 | 0.639 | 0.7078 | +10.46% | +0.06700 | 591,624 | | 1092 | 25 lis 2025 | 0.6072 | 0.6799 | 0.6 | 0.6408 | +6.89% | +0.04130 | 727,398 | | 1091 | 24 lis 2025 | 0.63 | 0.659999 | 0.596 | 0.5995 | -2.79% | -0.01720 | 820,367 | | 1090 | 21 lis 2025 | 0.63 | 0.655 | 0.6031 | 0.6167 | -2.11% | -0.01330 | 1,178,791 | | 1089 | 20 lis 2025 | 0.7046 | 0.7199 | 0.6298 | 0.63 | -9.05% | -0.06270 | 1,355,839 | | 1088 | 19 lis 2025 | 0.755 | 0.76 | 0.6871 | 0.6927 | -7.89% | -0.05930 | 774,854 | | 1087 | 18 lis 2025 | 0.73 | 0.7631 | 0.70001 | 0.752 | +2.72% | +0.01990 | 859,537 | | 1086 | 17 lis 2025 | 0.7838 | 0.7888 | 0.7243 | 0.7321 | -6.60% | -0.05170 | 990,792 | | 1085 | 14 lis 2025 | 0.797 | 0.829899 | 0.7593 | 0.7838 | -6.52% | -0.05470 | 1,083,296 | | 1084 | 13 lis 2025 | 0.8467 | 0.8467 | 0.7995 | 0.8385 | +3.07% | +0.02500 | 1,000,231 | | 1083 | 12 lis 2025 | 0.9 | 0.93 | 0.80555 | 0.8135 | -9.62% | -0.08660 | 1,775,467 | | 1082 | 11 lis 2025 | 1.08 | 1.14 | 0.87 | 0.9001 | -7.80% | -0.07610 | 4,053,768 | | 1081 | 10 lis 2025 | 0.76 | 1.35 | 0.740101 | 0.9762 | +34.33% | +0.24950 | 25,642,169 | | 1080 | 7 lis 2025 | 0.795 | 0.795 | 0.7 | 0.7267 | -8.58% | -0.06820 | 2,250,255 | | 1079 | 6 lis 2025 | 1.05 | 1.06 | 0.71521 | 0.7949 | -45.93% | -0.67510 | 7,245,057 | | 1078 | 5 lis 2025 | 1.38 | 1.475 | 1.38 | 1.47 | +8.09% | +0.11000 | 364,209 | | 1077 | 4 lis 2025 | 1.41 | 1.46 | 1.36 | 1.36 | -5.56% | -0.08000 | 567,893 | | 1076 | 3 lis 2025 | 1.49 | 1.56 | 1.43 | 1.44 | -2.70% | -0.04000 | 612,854 | | 1075 | 31 paź 2025 | 1.46 | 1.5 | 1.4202 | 1.48 | +2.07% | +0.03000 | 195,412 | | 1074 | 30 paź 2025 | 1.53 | 1.57 | 1.45 | 1.45 | -4.61% | -0.07000 | 344,671 | | 1073 | 29 paź 2025 | 1.61 | 1.64 | 1.52 | 1.52 | -5.59% | -0.09000 | 408,061 | | 1072 | 28 paź 2025 | 1.74 | 1.77 | 1.61 | 1.61 | -6.40% | -0.11000 | 293,521 | | 1071 | 27 paź 2025 | 1.59 | 1.82 | 1.58 | 1.72 | +10.97% | +0.17000 | 785,720 | | 1070 | 24 paź 2025 | 1.54 | 1.59 | 1.54 | 1.55 | +0.65% | +0.01000 | 298,741 | | 1069 | 23 paź 2025 | 1.53 | 1.56 | 1.51 | 1.54 | +0.65% | +0.01000 | 87,725 | | 1068 | 22 paź 2025 | 1.55 | 1.5699 | 1.5 | 1.53 | -1.29% | -0.02000 | 203,162 | | 1067 | 21 paź 2025 | 1.57 | 1.61 | 1.5401 | 1.55 | -1.90% | -0.03000 | 295,022 | | 1066 | 20 paź 2025 | 1.46 | 1.59 | 1.46 | 1.58 | +9.72% | +0.14000 | 315,790 | | 1065 | 17 paź 2025 | 1.47 | 1.505 | 1.44 | 1.44 | -3.36% | -0.05000 | 220,506 | | 1064 | 16 paź 2025 | 1.51 | 1.55 | 1.46 | 1.49 | -1.32% | -0.02000 | 423,591 | | 1063 | 15 paź 2025 | 1.58 | 1.63 | 1.47 | 1.51 | -2.58% | -0.04000 | 438,678 | | 1062 | 14 paź 2025 | 1.52 | 1.57 | 1.48 | 1.55 | +1.97% | +0.03000 | 313,149 | | 1061 | 13 paź 2025 | 1.56 | 1.6012 | 1.52 | 1.52 | +0.66% | +0.01000 | 229,380 | | 1060 | 10 paź 2025 | 1.67 | 1.72 | 1.51 | 1.51 | -7.36% | -0.12000 | 472,783 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TEAD.US
W polu podawania nazwy tikera wpisz "d:tead.us", 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 |
| |
|