| nie, 7 gru 2025, 4:07 CET, NY 22:07, Londyn 3:07, Tokio 12:07, ^SPX +0.19% | Dane historyczne: iShares NASDAQ 100 UCITS ETF USD Acc (CNDX.UK) | | 5 gru, 17:29 1481.00 +15.60 (+1.06%) |
| | | 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 CNDX.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2735 | 5 gru 2025 | 1472.8 | 1481 | 1465 | 1481 | +1.06% | +15.60 | 8,717 | | 2734 | 4 gru 2025 | 1472.59 | 1473.19 | 1461.19 | 1465.4 | +0.12% | +1.81 | 8,122 | | 2733 | 3 gru 2025 | 1468.4 | 1469.8 | 1455.4 | 1463.59 | +0.42% | +6.19 | 16,733 | | 2732 | 2 gru 2025 | 1455 | 1469.19 | 1449.59 | 1457.4 | +0.37% | +5.40 | 9,167 | | 2731 | 1 gru 2025 | 1446.8 | 1454.59 | 1442.59 | 1452 | -0.14% | -2.00 | 8,639 | | 2730 | 28 lis 2025 | 1460.4 | 1460.4 | 1446.2 | 1454 | +0.46% | +6.60 | 28,393 | | 2729 | 27 lis 2025 | 1449.2 | 1452.2 | 1446.6 | 1447.4 | -0.17% | -2.40 | 4,584 | | 2728 | 26 lis 2025 | 1446 | 1449.8 | 1437.2 | 1449.8 | +1.98% | +28.20 | 8,536 | | 2727 | 25 lis 2025 | 1425.8 | 1430 | 1407.8 | 1421.6 | +0.01% | +0.20 | 12,880 | | 2726 | 24 lis 2025 | 1401.4 | 1422.4 | 1393.4 | 1421.4 | +2.85% | +39.40 | 10,302 | | 2725 | 21 lis 2025 | 1372.4 | 1388.6 | 1366.4 | 1382 | -2.66% | -37.80 | 25,828 | | 2724 | 20 lis 2025 | 1437.6 | 1446.6 | 1419.8 | 1419.8 | +0.65% | +9.20 | 10,231 | | 2723 | 19 lis 2025 | 1407 | 1427.4 | 1404 | 1410.6 | +0.17% | +2.40 | 9,946 | | 2722 | 18 lis 2025 | 1413 | 1420.2 | 1390.6 | 1408.2 | -1.77% | -25.40 | 29,500 | | 2721 | 17 lis 2025 | 1450.2 | 1450.4 | 1424.4 | 1433.6 | -0.46% | -6.60 | 19,446 | | 2720 | 14 lis 2025 | 1428.2 | 1443.4 | 1406.8 | 1440.2 | -0.15% | -2.20 | 15,183 | | 2719 | 13 lis 2025 | 1467.8 | 1467.8 | 1438.8 | 1442.4 | -1.25% | -18.20 | 8,856 | | 2718 | 12 lis 2025 | 1471.8 | 1474.8 | 1456 | 1460.6 | +0.23% | +3.40 | 14,127 | | 2717 | 11 lis 2025 | 1464.2 | 1468.4 | 1455.2 | 1457.2 | +0.10% | +1.40 | 16,680 | | 2716 | 10 lis 2025 | 1455 | 1465.2 | 1453 | 1455.8 | +2.83% | +40.00 | 14,532 | | 2715 | 7 lis 2025 | 1446.8 | 1447.2 | 1414 | 1415.8 | -1.90% | -27.40 | 19,527 | | 2714 | 6 lis 2025 | 1466.8 | 1473.6 | 1442.6 | 1443.2 | -1.72% | -25.20 | 12,560 | | 2713 | 5 lis 2025 | 1452.8 | 1468.4 | 1449 | 1468.4 | -0.10% | -1.40 | 12,689 | | 2712 | 4 lis 2025 | 1472.8 | 1477 | 1462.8 | 1469.8 | -1.17% | -17.40 | 19,180 | | 2711 | 3 lis 2025 | 1484.8 | 1500 | 1483.6 | 1487.2 | +0.20% | +3.00 | 11,231 | | 2710 | 31 paź 2025 | 1494.8 | 1498.4 | 1480.2 | 1484.2 | -0.09% | -1.40 | 13,934 | | 2709 | 30 paź 2025 | 1497.8 | 1499.4 | 1480 | 1485.6 | -0.72% | -10.80 | 9,971 | | 2708 | 29 paź 2025 | 1502.2 | 1502.2 | 1494 | 1496.4 | +0.54% | +8.00 | 22,666 | | 2707 | 28 paź 2025 | 1476.4 | 1488.4 | 1476.4 | 1488.4 | +0.79% | +11.60 | 21,347 | | 2706 | 27 paź 2025 | 1470.4 | 1477.2 | 1466.6 | 1476.8 | +1.53% | +22.20 | 8,942 | | 2705 | 24 paź 2025 | 1447.2 | 1455.6 | 1442.4 | 1454.6 | +1.34% | +19.20 | 9,090 | | 2704 | 23 paź 2025 | 1430.4 | 1435.8 | 1421 | 1435.4 | +0.65% | +9.20 | 5,824 | | 2703 | 22 paź 2025 | 1445.6 | 1445.6 | 1425.4 | 1426.2 | -0.99% | -14.20 | 8,045 | | 2702 | 21 paź 2025 | 1442.6 | 1442.6 | 1436 | 1440.4 | -0.11% | -1.60 | 29,292 | | 2701 | 20 paź 2025 | 1437.6 | 1442.6 | 1425.8 | 1442 | +2.43% | +34.20 | 7,846 | | 2700 | 17 paź 2025 | 1403 | 1421.2 | 1389.8 | 1407.8 | -1.29% | -18.40 | 11,352 | | 2699 | 16 paź 2025 | 1425.8 | 1432.8 | 1422.2 | 1426.2 | +0.20% | +2.80 | 9,362 | | 2698 | 15 paź 2025 | 1421 | 1429.4 | 1416.4 | 1423.4 | +1.15% | +16.20 | 10,382 | | 2697 | 14 paź 2025 | 1405.2 | 1409.6 | 1390.2 | 1407.2 | -0.65% | -9.20 | 8,538 | | 2696 | 13 paź 2025 | 1417 | 1419.6 | 1407 | 1416.4 | +0.50% | +7.00 | 13,571 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CNDX.UK
W polu podawania nazwy tikera wpisz "d:cndx.uk", 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 |
| |
|