| pią, 16 sty 2026, 14:15 CET, NY 8:15, Londyn 13:15, Tokio 22:15, WIG20 -0.50% | Dane historyczne: Cleanspark Inc (CLSK.US) | | 15 sty, 22:00 12.7300 -0.6100 (-4.57%) |
| | | 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 CLSK.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1501 | 15 sty 2026 | 13.24 | 13.531 | 12.73 | 12.73 | -4.57% | -0.6100 | 36,931,345 | | 1500 | 14 sty 2026 | 13.25 | 14.01 | 12.77 | 13.34 | +6.29% | +0.7900 | 60,398,058 | | 1499 | 13 sty 2026 | 12.24 | 12.84 | 12.08 | 12.55 | +4.93% | +0.5900 | 29,714,754 | | 1498 | 12 sty 2026 | 11.7 | 12.2 | 11.552 | 11.96 | +3.01% | +0.3500 | 25,456,132 | | 1497 | 9 sty 2026 | 12.11 | 12.36 | 11.545 | 11.61 | -3.17% | -0.3800 | 24,055,866 | | 1496 | 8 sty 2026 | 11.75 | 12.31 | 11.585 | 11.99 | +0.50% | +0.0600 | 26,434,277 | | 1495 | 7 sty 2026 | 11.65 | 11.9999 | 11.3727 | 11.93 | -0.50% | -0.0600 | 19,842,281 | | 1494 | 6 sty 2026 | 12.4 | 12.61 | 11.26 | 11.99 | -2.52% | -0.3100 | 24,555,847 | | 1493 | 5 sty 2026 | 12.22 | 12.55 | 11.99 | 12.3 | +6.49% | +0.7500 | 33,595,895 | | 1492 | 2 sty 2026 | 10.395 | 11.58 | 10.18 | 11.55 | +14.13% | +1.4300 | 22,151,580 | | 1491 | 31 gru 2025 | 10.43 | 10.58 | 9.98 | 10.12 | -2.88% | -0.3000 | 17,051,592 | | 1490 | 30 gru 2025 | 10.73 | 10.93 | 10.4 | 10.42 | -2.80% | -0.3000 | 13,217,573 | | 1489 | 29 gru 2025 | 10.695 | 11.305 | 10.65 | 10.72 | -1.74% | -0.1900 | 14,719,537 | | 1488 | 26 gru 2025 | 11.445 | 11.51 | 10.84 | 10.91 | -4.30% | -0.4900 | 16,510,080 | | 1487 | 24 gru 2025 | 11.43 | 11.5 | 11.2 | 11.4 | -0.96% | -0.1100 | 9,557,972 | | 1486 | 23 gru 2025 | 11.75 | 12.02 | 11.48 | 11.51 | -4.88% | -0.5900 | 19,183,297 | | 1485 | 22 gru 2025 | 12.515 | 13.06 | 12.02 | 12.1 | +0.58% | +0.0700 | 27,035,186 | | 1484 | 19 gru 2025 | 11.52 | 12.12 | 11.5 | 12.03 | +7.41% | +0.8300 | 28,192,274 | | 1483 | 18 gru 2025 | 11.915 | 12.2824 | 11.15 | 11.2 | -2.44% | -0.2800 | 25,333,722 | | 1482 | 17 gru 2025 | 12.14 | 12.67 | 11.45 | 11.48 | -3.20% | -0.3800 | 27,643,041 | | 1481 | 16 gru 2025 | 11.95 | 12.315 | 11.53 | 11.86 | -0.46% | -0.0550 | 22,667,611 | | 1480 | 15 gru 2025 | 13.71 | 13.8 | 11.7 | 11.915 | -15.07% | -2.1150 | 44,850,061 | | 1479 | 12 gru 2025 | 14.69 | 15.485 | 13.99 | 14.03 | -5.33% | -0.7900 | 37,911,220 | | 1478 | 11 gru 2025 | 14.065 | 14.8668 | 13.57 | 14.82 | +2.00% | +0.2900 | 21,837,544 | | 1477 | 10 gru 2025 | 14.485 | 15.12 | 13.9639 | 14.53 | -2.15% | -0.3200 | 31,004,006 | | 1476 | 9 gru 2025 | 13.725 | 15.41 | 13.56 | 14.85 | +6.91% | +0.9600 | 33,085,569 | | 1475 | 8 gru 2025 | 13.92 | 14.08 | 13.52 | 13.89 | +1.28% | +0.1750 | 19,539,446 | | 1474 | 5 gru 2025 | 14.585 | 14.71 | 13.52 | 13.715 | -8.75% | -1.3150 | 32,891,232 | | 1473 | 4 gru 2025 | 14.41 | 15.26 | 14.02 | 15.03 | +3.73% | +0.5400 | 33,353,340 | | 1472 | 3 gru 2025 | 13.96 | 14.67 | 13.5136 | 14.49 | +5.69% | +0.7800 | 35,396,466 | | 1471 | 2 gru 2025 | 14.62 | 14.99 | 13.68 | 13.71 | -2.63% | -0.3700 | 40,094,026 | | 1470 | 1 gru 2025 | 14.175 | 15.04 | 13.94 | 14.08 | -6.75% | -1.0200 | 48,973,490 | | 1469 | 28 lis 2025 | 14.24 | 15.54 | 14.01 | 15.1 | +12.27% | +1.6500 | 51,217,324 | | 1468 | 26 lis 2025 | 12.285 | 13.58 | 11.9 | 13.45 | +13.79% | +1.6300 | 70,373,979 | | 1467 | 25 lis 2025 | 11.03 | 11.92 | 10.791 | 11.82 | +2.96% | +0.3400 | 45,696,177 | | 1466 | 24 lis 2025 | 10.22 | 11.62 | 10.09 | 11.48 | +17.99% | +1.7500 | 38,188,487 | | 1465 | 21 lis 2025 | 9.81 | 9.925 | 9.06 | 9.73 | -0.51% | -0.0500 | 28,275,024 | | 1464 | 20 lis 2025 | 10.75 | 11.18 | 9.735 | 9.78 | -4.31% | -0.4400 | 30,056,836 | | 1463 | 19 lis 2025 | 10.73 | 11.05 | 10.05 | 10.22 | -5.46% | -0.5900 | 27,176,581 | | 1462 | 18 lis 2025 | 10.545 | 11.1 | 10.28 | 10.81 | +1.89% | +0.2000 | 26,168,340 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CLSK.US
W polu podawania nazwy tikera wpisz "d:clsk.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. © 2000-2026 Stooq |
| |
|