| czw, 16 kwi 2026, 23:41 CEST, NY 17:41, Londyn 22:41, Tokio 6:41, ^SPX +0.26% | Dane historyczne: Stooq US NYSE All Stocks Price Index (^_USNS) | | 16 kwi, 22:04 654.55 +1.25 (+0.19%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^_USNS |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2557 | 16 kwi 2026 | 653.33 | 655.48 | 652.53 | 654.55 | +0.19% | +1.25 | 4,126,004,425 | | 2556 | 15 kwi 2026 | 651.21 | 653.31 | 650.98 | 653.3 | +0.33% | +2.12 | 4,141,778,254 | | 2555 | 14 kwi 2026 | 647.69 | 651.43 | 647.69 | 651.18 | +0.55% | +3.56 | 3,982,407,847 | | 2554 | 13 kwi 2026 | 641.75 | 647.62 | 639.69 | 647.62 | +0.91% | +5.87 | 3,826,669,054 | | 2553 | 10 kwi 2026 | 642.89 | 643.87 | 641.1 | 641.75 | -0.17% | -1.10 | 3,272,269,954 | | 2552 | 9 kwi 2026 | 641.65 | 643.87 | 639.13 | 642.85 | +0.18% | +1.15 | 3,985,167,501 | | 2551 | 8 kwi 2026 | 630.13 | 642.56 | 630.13 | 641.7 | +1.85% | +11.68 | 4,608,778,358 | | 2550 | 7 kwi 2026 | 631.09 | 631.09 | 626.85 | 630.02 | -0.18% | -1.16 | 3,543,570,112 | | 2549 | 6 kwi 2026 | 628.96 | 631.38 | 628.65 | 631.18 | +0.38% | +2.38 | 3,281,318,994 | | 2548 | 2 kwi 2026 | 627.08 | 629 | 621.1 | 628.8 | +0.24% | +1.49 | 3,639,977,822 | | 2547 | 1 kwi 2026 | 624.3 | 630.15 | 624.3 | 627.31 | +0.48% | +3.02 | 4,029,886,289 | | 2546 | 31 mar 2026 | 613.14 | 624.74 | 613.14 | 624.29 | +1.84% | +11.26 | 4,392,265,770 | | 2545 | 30 mar 2026 | 615.27 | 618.52 | 611.55 | 613.03 | -0.35% | -2.17 | 3,827,315,903 | | 2544 | 27 mar 2026 | 622.44 | 622.44 | 614.44 | 615.2 | -1.16% | -7.25 | 3,857,012,868 | | 2543 | 26 mar 2026 | 629.32 | 630.03 | 622.23 | 622.45 | -1.12% | -7.03 | 3,517,143,721 | | 2542 | 25 mar 2026 | 625.7 | 631.3 | 625.7 | 629.48 | +0.61% | +3.84 | 3,764,866,536 | | 2541 | 24 mar 2026 | 626.26 | 627.97 | 622.87 | 625.64 | -0.10% | -0.62 | 3,577,430,434 | | 2540 | 23 mar 2026 | 617.56 | 629.46 | 617.56 | 626.26 | +1.41% | +8.71 | 3,787,474,449 | | 2539 | 20 mar 2026 | 627.6 | 627.6 | 615.91 | 617.55 | -1.60% | -10.03 | 7,558,468,039 | | 2538 | 19 mar 2026 | 629.46 | 629.55 | 623.73 | 627.58 | -0.31% | -1.96 | 4,702,168,464 | | 2537 | 18 mar 2026 | 636.67 | 636.67 | 629.53 | 629.54 | -1.12% | -7.15 | 4,259,576,071 | | 2536 | 17 mar 2026 | 638.3 | 639.11 | 636.49 | 636.69 | +0.51% | +3.20 | 4,134,976,251 | | 2535 | 16 mar 2026 | 635.01 | 635.21 | 632.93 | 633.49 | +0.64% | +4.02 | 5,448,391,128 | | 2534 | 13 mar 2026 | 631.38 | 631.7 | 628.89 | 629.47 | -0.49% | -3.09 | 5,635,917,663 | | 2533 | 12 mar 2026 | 635.62 | 636.81 | 632.52 | 632.56 | -1.40% | -8.99 | 6,543,398,891 | | 2532 | 11 mar 2026 | 640.55 | 641.55 | 639.13 | 641.55 | -0.19% | -1.23 | 5,777,710,160 | | 2531 | 10 mar 2026 | 646.97 | 648.37 | 642.66 | 642.78 | -0.17% | -1.12 | 5,372,689,193 | | 2530 | 9 mar 2026 | 637.58 | 644.39 | 636.54 | 643.9 | +0.10% | +0.63 | 6,227,536,801 | | 2529 | 6 mar 2026 | 651.45 | 651.45 | 641.86 | 643.27 | -1.26% | -8.20 | 4,490,680,813 | | 2528 | 5 mar 2026 | 657.89 | 657.89 | 648.65 | 651.47 | -0.97% | -6.41 | 4,775,540,389 | | 2527 | 4 mar 2026 | 653.07 | 658.62 | 652.98 | 657.88 | +0.73% | +4.79 | 4,210,943,161 | | 2526 | 3 mar 2026 | 661.22 | 661.22 | 644.39 | 653.09 | -1.25% | -8.28 | 4,877,931,833 | | 2525 | 2 mar 2026 | 659.89 | 662.31 | 655.67 | 661.37 | +0.22% | +1.44 | 4,761,878,431 | | 2524 | 27 lut 2026 | 664.84 | 664.84 | 658.09 | 659.93 | -0.73% | -4.85 | 5,118,755,502 | | 2523 | 26 lut 2026 | 662.06 | 665.1 | 660.72 | 664.78 | +0.44% | +2.89 | 4,210,729,197 | | 2522 | 25 lut 2026 | 659.06 | 662.11 | 658.32 | 661.89 | +0.43% | +2.86 | 4,314,253,796 | | 2521 | 24 lut 2026 | 655.34 | 659.45 | 654.82 | 659.03 | +0.56% | +3.66 | 3,929,582,737 | | 2520 | 23 lut 2026 | 663.92 | 663.92 | 654.14 | 655.37 | -1.29% | -8.55 | 4,412,939,595 | | 2519 | 20 lut 2026 | 662.59 | 664.84 | 660.63 | 663.92 | +0.20% | +1.33 | 4,208,198,315 | | 2518 | 19 lut 2026 | 662.35 | 662.59 | 659.63 | 662.59 | +0.03% | +0.23 | 3,771,160,958 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^_USNS
W polu podawania nazwy tikera wpisz "d:^_usns", 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 |
| |
|