| śro, 15 kwi 2026, 3:17 CEST, NY 21:17, Londyn 2:17, Tokio 10:17, ^SPX +1.18% | Dane historyczne: CDRL SA (CDL) | | 14 kwi, 17:00 7.70 -0.05 (-0.65%) |
| | | 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 | | 2855 | 14 kwi 2026 | 7.8 | 7.8 | 7.7 | 7.7 | -0.65% | -0.05 | 2,115 | | 2854 | 13 kwi 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 0.00% | 0.00 | 2,179 | | 2853 | 10 kwi 2026 | 7.9 | 7.9 | 7.75 | 7.75 | -1.90% | -0.15 | 1,157 | | 2852 | 9 kwi 2026 | 8 | 8 | 7.8 | 7.9 | -1.25% | -0.10 | 2,103 | | 2851 | 8 kwi 2026 | 7.9 | 8 | 7.9 | 8 | +3.90% | +0.30 | 1,498 | | 2850 | 7 kwi 2026 | 7.8 | 8.1 | 7.7 | 7.7 | -2.53% | -0.20 | 1,262 | | 2849 | 2 kwi 2026 | 8.6 | 8.6 | 7.9 | 7.9 | -3.66% | -0.30 | 1,778 | | 2848 | 1 kwi 2026 | 8.05 | 8.5 | 8 | 8.2 | +1.86% | +0.15 | 6,531 | | 2847 | 31 mar 2026 | 7.45 | 8.65 | 7.4 | 8.05 | +8.05% | +0.60 | 5,824 | | 2846 | 30 mar 2026 | 7.95 | 7.95 | 7.45 | 7.45 | -6.29% | -0.50 | 10,945 | | 2845 | 27 mar 2026 | 7.8 | 7.95 | 7.75 | 7.95 | 0.00% | 0.00 | 1,641 | | 2844 | 26 mar 2026 | 8.1 | 8.1 | 7.95 | 7.95 | -3.05% | -0.25 | 3,355 | | 2843 | 25 mar 2026 | 8.95 | 8.95 | 8.2 | 8.2 | -5.75% | -0.50 | 173 | | 2842 | 24 mar 2026 | 9 | 9 | 8.3 | 8.7 | +1.75% | +0.15 | 102 | | 2841 | 23 mar 2026 | 8.7 | 8.7 | 8.3 | 8.55 | -1.16% | -0.10 | 3,219 | | 2840 | 20 mar 2026 | 8.95 | 8.95 | 8.65 | 8.65 | -3.35% | -0.30 | 1,186 | | 2839 | 19 mar 2026 | 9.45 | 9.45 | 8.6 | 8.95 | +1.13% | +0.10 | 2,507 | | 2838 | 18 mar 2026 | 8.5 | 9.15 | 8.25 | 8.85 | +5.36% | +0.45 | 5,393 | | 2837 | 17 mar 2026 | 8.4 | 8.4 | 8.3 | 8.4 | 0.00% | 0.00 | 909 | | 2836 | 16 mar 2026 | 8.1 | 8.4 | 8.1 | 8.4 | +0.60% | +0.05 | 225 | | 2835 | 13 mar 2026 | 8 | 8.4 | 7.7 | 8.35 | +5.03% | +0.40 | 3,228 | | 2834 | 12 mar 2026 | 7.95 | 7.95 | 7.9 | 7.95 | +3.92% | +0.30 | 185 | | 2833 | 11 mar 2026 | 8 | 8 | 7.65 | 7.65 | -3.16% | -0.25 | 1,501 | | 2832 | 10 mar 2026 | 7.9 | 7.9 | 7.9 | 7.9 | -1.25% | -0.10 | 183 | | 2831 | 9 mar 2026 | 8.05 | 8.05 | 7.75 | 8 | +2.56% | +0.20 | 2,019 | | 2830 | 6 mar 2026 | 8 | 8 | 7.8 | 7.8 | -3.11% | -0.25 | 1,090 | | 2829 | 5 mar 2026 | 8 | 8.05 | 7.25 | 8.05 | +1.90% | +0.15 | 4,981 | | 2828 | 4 mar 2026 | 8 | 8 | 7.9 | 7.9 | -1.86% | -0.15 | 2,064 | | 2827 | 3 mar 2026 | 8.2 | 8.2 | 7.7 | 8.05 | +0.63% | +0.05 | 728 | | 2826 | 2 mar 2026 | 8.4 | 8.4 | 7.5 | 8 | -2.44% | -0.20 | 11,455 | | 2825 | 27 lut 2026 | 8.4 | 8.4 | 8.2 | 8.2 | -1.80% | -0.15 | 1,317 | | 2824 | 26 lut 2026 | 8.35 | 8.35 | 8.15 | 8.35 | 0.00% | 0.00 | 1,093 | | 2823 | 25 lut 2026 | 8.4 | 8.4 | 8.1 | 8.35 | -0.60% | -0.05 | 4,110 | | 2822 | 24 lut 2026 | 8.5 | 8.6 | 8.4 | 8.4 | 0.00% | 0.00 | 4,907 | | 2821 | 23 lut 2026 | 7.15 | 8.4 | 7.15 | 8.4 | +17.48% | +1.25 | 40,346 | | 2820 | 20 lut 2026 | 7.4 | 7.45 | 7.15 | 7.15 | -3.38% | -0.25 | 2,124 | | 2819 | 19 lut 2026 | 7.35 | 7.4 | 7.2 | 7.4 | +0.68% | +0.05 | 17,620 | | 2818 | 18 lut 2026 | 7.1 | 7.35 | 7.1 | 7.35 | +3.52% | +0.25 | 1,394 | | 2817 | 17 lut 2026 | 7.5 | 7.5 | 7 | 7.1 | -4.70% | -0.35 | 26,880 | | 2816 | 16 lut 2026 | 7.4 | 7.45 | 7.4 | 7.45 | +0.68% | +0.05 | 658 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CDL
W polu podawania nazwy tikera wpisz "d:cdl", 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 |
| |
|