| nie, 14 gru 2025, 21:36 CET, NY 15:36, Londyn 20:36, Tokio 5:36, ^SPX -1.07% | Dane historyczne: iShares MSCI China A UCITS ETF (CNYA.UK) | | 12 gru, 17:17 5.6125 -0.0025 (-0.04%) |
| | | 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 CNYA.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2606 | 12 gru 2025 | 5.64 | 5.6525 | 5.61 | 5.6125 | -0.04% | -0.0025 | 238,721 | | 2605 | 11 gru 2025 | 5.585 | 5.615 | 5.5825 | 5.615 | -0.13% | -0.0075 | 930,310 | | 2604 | 10 gru 2025 | 5.62 | 5.635 | 5.6175 | 5.6225 | -0.22% | -0.0125 | 233,995 | | 2603 | 9 gru 2025 | 5.75 | 5.75 | 5.613 | 5.635 | -0.18% | -0.0100 | 2,874,718 | | 2602 | 8 gru 2025 | 5.6625 | 5.6625 | 5.64 | 5.645 | +0.44% | +0.0250 | 630,872 | | 2601 | 5 gru 2025 | 5.6025 | 5.63 | 5.6025 | 5.62 | +0.85% | +0.0475 | 523,175 | | 2600 | 4 gru 2025 | 5.565 | 5.5725 | 5.5525 | 5.5725 | +0.36% | +0.0200 | 514,944 | | 2599 | 3 gru 2025 | 5.5475 | 5.56 | 5.535 | 5.5525 | -0.22% | -0.0125 | 500,092 | | 2598 | 2 gru 2025 | 5.58 | 5.58 | 5.5625 | 5.565 | -1.02% | -0.0575 | 673,664 | | 2597 | 1 gru 2025 | 5.6 | 5.625 | 5.6 | 5.6225 | +0.81% | +0.0450 | 732,846 | | 2596 | 28 lis 2025 | 5.5375 | 5.5775 | 5.5325 | 5.5775 | +0.95% | +0.0525 | 255,007 | | 2595 | 27 lis 2025 | 5.52 | 5.525 | 5.51 | 5.525 | 0.00% | 0.0000 | 336,917 | | 2594 | 26 lis 2025 | 5.505 | 5.525 | 5.5025 | 5.525 | +0.36% | +0.0200 | 533,190 | | 2593 | 25 lis 2025 | 5.4875 | 5.5175 | 5.4875 | 5.505 | +1.24% | +0.0675 | 401,123 | | 2592 | 24 lis 2025 | 5.4225 | 5.44 | 5.41 | 5.4375 | +0.28% | +0.0150 | 1,323,061 | | 2591 | 21 lis 2025 | 5.4 | 5.4275 | 5.38 | 5.4225 | -2.47% | -0.1375 | 3,104,727 | | 2590 | 20 lis 2025 | 5.565 | 5.5875 | 5.555 | 5.56 | -0.98% | -0.0550 | 379,570 | | 2589 | 19 lis 2025 | 5.645 | 5.645 | 5.57 | 5.615 | +0.45% | +0.0250 | 281,416 | | 2588 | 18 lis 2025 | 5.565 | 5.5925 | 5.565 | 5.59 | -0.36% | -0.0200 | 232,685 | | 2587 | 17 lis 2025 | 5.6125 | 5.63 | 5.5975 | 5.61 | -0.93% | -0.0525 | 760,222 | | 2586 | 14 lis 2025 | 5.6475 | 5.6625 | 5.625 | 5.6625 | -1.22% | -0.0700 | 898,249 | | 2585 | 13 lis 2025 | 5.8 | 5.8 | 5.7275 | 5.7325 | +0.88% | +0.0500 | 438,599 | | 2584 | 12 lis 2025 | 5.68 | 5.685 | 5.6675 | 5.6825 | -0.13% | -0.0075 | 107,513 | | 2583 | 11 lis 2025 | 5.6875 | 5.6975 | 5.68 | 5.69 | -0.57% | -0.0325 | 305,768 | | 2582 | 10 lis 2025 | 5.7375 | 5.7525 | 5.7175 | 5.7225 | +0.62% | +0.0350 | 239,822 | | 2581 | 7 lis 2025 | 5.715 | 5.7175 | 5.6725 | 5.6875 | -0.39% | -0.0225 | 957,916 | | 2580 | 6 lis 2025 | 5.7125 | 5.735 | 5.7075 | 5.71 | +1.15% | +0.0650 | 135,765 | | 2579 | 5 lis 2025 | 5.6275 | 5.66 | 5.6225 | 5.645 | +0.31% | +0.0175 | 2,277,780 | | 2578 | 4 lis 2025 | 5.63 | 5.6325 | 5.605 | 5.6275 | -0.84% | -0.0475 | 745,435 | | 2577 | 3 lis 2025 | 5.6775 | 5.6925 | 5.6625 | 5.675 | +0.13% | +0.0075 | 1,317,938 | | 2576 | 31 paź 2025 | 5.6725 | 5.6875 | 5.65 | 5.6675 | -1.78% | -0.1025 | 444,827 | | 2575 | 30 paź 2025 | 5.765 | 5.77 | 5.74996 | 5.77 | -1.07% | -0.0625 | 155,947 | | 2574 | 29 paź 2025 | 5.805 | 5.8325 | 5.805 | 5.8325 | +1.21% | +0.0700 | 836,313 | | 2573 | 28 paź 2025 | 5.745 | 5.7625 | 5.735 | 5.7625 | -0.17% | -0.0100 | 877,784 | | 2572 | 27 paź 2025 | 5.745 | 5.7725 | 5.745 | 5.7725 | +1.54% | +0.0875 | 358,656 | | 2571 | 24 paź 2025 | 5.67 | 5.6875 | 5.665 | 5.685 | +1.20% | +0.0675 | 1,251,778 | | 2570 | 23 paź 2025 | 5.6025 | 5.625 | 5.5875 | 5.6175 | +0.81% | +0.0450 | 620,112 | | 2569 | 22 paź 2025 | 5.5875 | 5.59 | 5.565 | 5.5725 | -0.27% | -0.0150 | 524,923 | | 2568 | 21 paź 2025 | 5.605 | 5.61 | 5.5775 | 5.5875 | +0.95% | +0.0525 | 514,002 | | 2567 | 20 paź 2025 | 5.51 | 5.535 | 5.5075 | 5.535 | +0.18% | +0.0100 | 1,072,396 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CNYA.UK
W polu podawania nazwy tikera wpisz "d:cnya.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 |
| |
|