| wto, 20 sty 2026, 10:23 CET, NY 4:23, Londyn 9:23, Tokio 18:23, WIG20 -1.40% | Dane historyczne: iShares NASDAQ 100 UCITS ETF (CNDX.UK) | | 20 sty, 10:02 1436.60 -8.40 (-0.58%) |
| | | 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 | | 2763 | 19 sty 2026 | 1449 | 1450.4 | 1439 | 1445 | -1.45% | -21.19 | 19,921 | | 2762 | 16 sty 2026 | 1473.19 | 1476.59 | 1459.59 | 1466.19 | -0.69% | -10.21 | 14,001 | | 2761 | 15 sty 2026 | 1468.59 | 1481 | 1461.4 | 1476.4 | +1.33% | +19.40 | 12,740 | | 2760 | 14 sty 2026 | 1477.59 | 1477.59 | 1452 | 1457 | -1.49% | -22.00 | 26,615 | | 2759 | 13 sty 2026 | 1476.8 | 1484.8 | 1471.19 | 1479 | +0.03% | +0.41 | 7,545 | | 2758 | 12 sty 2026 | 1466.19 | 1479.59 | 1460.8 | 1478.59 | +0.37% | +5.40 | 19,418 | | 2757 | 9 sty 2026 | 1463.19 | 1479.71 | 1460 | 1473.19 | +0.92% | +13.39 | 12,445 | | 2756 | 8 sty 2026 | 1467.4 | 1470.8 | 1456.59 | 1459.8 | -1.07% | -15.79 | 17,921 | | 2755 | 7 sty 2026 | 1467.59 | 1476.8 | 1465 | 1475.59 | +0.82% | +12.00 | 7,837 | | 2754 | 6 sty 2026 | 1460.4 | 1470.01 | 1454 | 1463.59 | +0.07% | +1.00 | 30,730 | | 2753 | 5 sty 2026 | 1423.19 | 1472.19 | 1423.19 | 1462.59 | +1.12% | +16.19 | 8,673 | | 2752 | 2 sty 2026 | 1460.19 | 1468.4 | 1440.8 | 1446.4 | -0.81% | -11.79 | 11,696 | | 2751 | 31 gru 2025 | 1456.8 | 1463.75 | 1454.19 | 1458.19 | -0.55% | -8.00 | 708 | | 2750 | 30 gru 2025 | 1466 | 1467.19 | 1458.4 | 1466.19 | +0.29% | +4.19 | 15,372 | | 2749 | 29 gru 2025 | 1465 | 1471.8 | 1459.19 | 1462 | -0.38% | -5.59 | 16,615 | | 2748 | 24 gru 2025 | 1466.4 | 1470.59 | 1465.8 | 1467.59 | +0.30% | +4.40 | 2,945 | | 2747 | 23 gru 2025 | 1459 | 1468.4 | 1455.8 | 1463.19 | +0.18% | +2.60 | 6,187 | | 2746 | 22 gru 2025 | 1488.4 | 1488.4 | 1432.19 | 1460.59 | +0.61% | +8.79 | 5,510 | | 2745 | 19 gru 2025 | 1440.4 | 1454.19 | 1436.4 | 1451.8 | +0.65% | +9.40 | 10,851 | | 2744 | 18 gru 2025 | 1422.4 | 1443.59 | 1421.5 | 1442.4 | +1.46% | +20.81 | 10,315 | | 2743 | 17 gru 2025 | 1443.4 | 1448.8 | 1419.63 | 1421.59 | -0.88% | -12.60 | 15,760 | | 2742 | 16 gru 2025 | 1426.8 | 1453.59 | 1426.19 | 1434.19 | -0.69% | -10.00 | 13,345 | | 2741 | 15 gru 2025 | 1447.59 | 1456.4 | 1435.8 | 1444.19 | +0.11% | +1.60 | 12,301 | | 2740 | 12 gru 2025 | 1470.8 | 1474.59 | 1441 | 1442.59 | -1.25% | -18.21 | 6,591 | | 2739 | 11 gru 2025 | 1463.8 | 1472.8 | 1450.59 | 1460.8 | -0.59% | -8.60 | 12,379 | | 2738 | 10 gru 2025 | 1474.19 | 1477 | 1462.4 | 1469.4 | -0.23% | -3.40 | 33,695 | | 2737 | 9 gru 2025 | 1472 | 1475 | 1464.59 | 1472.8 | +0.27% | +4.00 | 9,550 | | 2736 | 8 gru 2025 | 1478 | 1481.4 | 1468 | 1468.8 | -0.11% | -1.60 | 9,288 | | 2735 | 5 gru 2025 | 1473.4 | 1501.4 | 1465 | 1470.4 | +0.37% | +5.40 | 8,717 | | 2734 | 4 gru 2025 | 1468.59 | 1473.59 | 1461.19 | 1465 | +0.10% | +1.41 | 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 |
▼ 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. © 2000-2026 Stooq |
| |
|