| pon, 11 maj 2026, 20:08 CEST, NY 14:08, Londyn 19:08, Tokio 3:08, ^SPX +0.38% | Dane historyczne: ULMA Construccion Polska SA (ULM) | | 11 maj, 9:02 63.0 0.0 (0.00%) |
| | | 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 | | 6631 | 11 maj 2026 | 63 | 63 | 63 | 63 | 0.00% | 0.0 | 1 | | 6630 | 8 maj 2026 | 63 | 63 | 63 | 63 | +3.28% | +2.0 | 1 | | 6629 | 7 maj 2026 | 63 | 63 | 59.5 | 61 | -3.94% | -2.5 | 813 | | 6628 | 6 maj 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 0.00% | 0.0 | 1 | | 6627 | 5 maj 2026 | 63.5 | 63.5 | 61.5 | 63.5 | +3.25% | +2.0 | 3 | | 6626 | 4 maj 2026 | 64 | 64 | 59 | 61.5 | +0.82% | +0.5 | 553 | | 6625 | 30 kwi 2026 | 60 | 61 | 59.5 | 61 | -0.81% | -0.5 | 612 | | 6624 | 29 kwi 2026 | 64.5 | 64.5 | 61 | 61.5 | 0.00% | 0.0 | 778 | | 6623 | 28 kwi 2026 | 62 | 62 | 61.5 | 61.5 | -0.81% | -0.5 | 8 | | 6622 | 27 kwi 2026 | 64.5 | 64.5 | 62 | 62 | +0.81% | +0.5 | 61 | | 6621 | 24 kwi 2026 | 64.5 | 64.5 | 60 | 61.5 | 0.00% | 0.0 | 172 | | 6620 | 23 kwi 2026 | 64.5 | 64.5 | 61.5 | 61.5 | 0.00% | 0.0 | 243 | | 6619 | 22 kwi 2026 | 64.5 | 64.5 | 61.5 | 61.5 | 0.00% | 0.0 | 12 | | 6618 | 21 kwi 2026 | 64.5 | 64.5 | 61.5 | 61.5 | -3.91% | -2.5 | 616 | | 6617 | 20 kwi 2026 | 64.5 | 64.5 | 60 | 64 | -0.78% | -0.5 | 1,491 | | 6616 | 17 kwi 2026 | 64.5 | 64.5 | 64.5 | 64.5 | +2.38% | +1.5 | 1 | | 6615 | 16 kwi 2026 | 64.5 | 64.5 | 61 | 63 | +0.80% | +0.5 | 209 | | 6614 | 15 kwi 2026 | 61.5 | 62.5 | 61.5 | 62.5 | +0.81% | +0.5 | 378 | | 6613 | 14 kwi 2026 | 62.5 | 62.5 | 61 | 62 | +0.81% | +0.5 | 132 | | 6612 | 13 kwi 2026 | 62.5 | 62.5 | 61.5 | 61.5 | -0.81% | -0.5 | 21 | | 6611 | 10 kwi 2026 | 60 | 62.5 | 60 | 62 | +3.33% | +2.0 | 1,766 | | 6610 | 9 kwi 2026 | 60 | 60 | 60 | 60 | 0.00% | 0.0 | 1 | | 6609 | 8 kwi 2026 | 60 | 60 | 59 | 60 | 0.00% | 0.0 | 36 | | 6608 | 7 kwi 2026 | 60 | 60 | 60 | 60 | +2.56% | +1.5 | 1 | | 6607 | 2 kwi 2026 | 59.5 | 59.5 | 58.5 | 58.5 | -2.50% | -1.5 | 20 | | 6606 | 1 kwi 2026 | 58.5 | 60 | 58.5 | 60 | +1.69% | +1.0 | 53 | | 6605 | 31 mar 2026 | 59 | 59 | 59 | 59 | -1.67% | -1.0 | 6 | | 6604 | 30 mar 2026 | 60 | 60 | 60 | 60 | 0.00% | 0.0 | 1 | | 6603 | 27 mar 2026 | 60 | 60 | 60 | 60 | +0.84% | +0.5 | 2 | | 6602 | 26 mar 2026 | 60 | 60 | 59.5 | 59.5 | -0.83% | -0.5 | 34 | | 6601 | 25 mar 2026 | 60 | 60 | 60 | 60 | 0.00% | 0.0 | 2 | | 6600 | 24 mar 2026 | 60 | 60 | 60 | 60 | -0.83% | -0.5 | 4 | | 6599 | 23 mar 2026 | 62 | 62 | 60.5 | 60.5 | -2.42% | -1.5 | 2 | | 6598 | 20 mar 2026 | 62 | 62 | 62 | 62 | +5.08% | +3.0 | 1 | | 6597 | 19 mar 2026 | 62.5 | 62.5 | 59 | 59 | -1.67% | -1.0 | 18 | | 6596 | 18 mar 2026 | 62.5 | 62.5 | 60 | 60 | -4.00% | -2.5 | 2 | | 6595 | 17 mar 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 0.00% | 0.0 | 1 | | 6594 | 16 mar 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 0.00% | 0.0 | 1 | | 6593 | 13 mar 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 0.00% | 0.0 | 2 | | 6592 | 12 mar 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 0.00% | 0.0 | 1 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ULM
W polu podawania nazwy tikera wpisz "d:ulm", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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 |
| |
|