| czw, 15 maj 2025, 2:48 CEST, NY 20:48, Londyn 1:48, Tokio 9:48, ^SPX +0.10% | Dane historyczne: Ceragon Networks Ltd (CRNT.US) | | 14 maj, 22:00 2.4200 -0.0800 (-3.20%) |
| | | 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 CRNT.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5046 | 18 mar 2025 | 2.6 | 2.61 | 2.54 | 2.58 | -1.53% | -0.0400 | 705,601 | | 5045 | 17 mar 2025 | 2.73 | 2.73 | 2.61 | 2.62 | -4.03% | -0.1100 | 1,044,860 | | 5044 | 14 mar 2025 | 2.61 | 2.79 | 2.61 | 2.73 | +5.41% | +0.1400 | 1,149,210 | | 5043 | 13 mar 2025 | 2.63 | 2.81 | 2.57 | 2.59 | +4.02% | +0.1000 | 1,973,814 | | 5042 | 12 mar 2025 | 2.48 | 2.54 | 2.44 | 2.49 | +2.47% | +0.0600 | 874,756 | | 5041 | 11 mar 2025 | 2.4 | 2.475 | 2.3701 | 2.43 | +0.83% | +0.0200 | 1,260,417 | | 5040 | 10 mar 2025 | 2.5 | 2.51 | 2.36 | 2.41 | -5.49% | -0.1400 | 1,788,865 | | 5039 | 7 mar 2025 | 2.52 | 2.58 | 2.4601 | 2.55 | +0.79% | +0.0200 | 1,361,827 | | 5038 | 6 mar 2025 | 2.63 | 2.65 | 2.52 | 2.53 | -5.60% | -0.1500 | 1,254,435 | | 5037 | 5 mar 2025 | 2.66 | 2.7381 | 2.62 | 2.68 | +0.37% | +0.0100 | 1,138,543 | | 5036 | 4 mar 2025 | 2.525 | 2.76 | 2.512 | 2.67 | +2.69% | +0.0700 | 2,227,624 | | 5035 | 3 mar 2025 | 2.82 | 2.8475 | 2.56 | 2.6 | -6.81% | -0.1900 | 2,089,617 | | 5034 | 28 lut 2025 | 2.75 | 2.82 | 2.7 | 2.79 | -0.36% | -0.0100 | 1,362,254 | | 5033 | 27 lut 2025 | 3 | 3.03 | 2.78 | 2.8 | -6.04% | -0.1800 | 1,286,759 | | 5032 | 26 lut 2025 | 2.98 | 3.05 | 2.945 | 2.98 | +1.02% | +0.0300 | 1,560,615 | | 5031 | 25 lut 2025 | 2.95 | 3.005 | 2.7819 | 2.95 | -1.01% | -0.0300 | 2,946,927 | | 5030 | 24 lut 2025 | 3.03 | 3.118 | 2.91 | 2.98 | -1.00% | -0.0300 | 2,924,459 | | 5029 | 21 lut 2025 | 3.2 | 3.25 | 3 | 3.01 | -5.94% | -0.1900 | 2,253,625 | | 5028 | 20 lut 2025 | 3.3 | 3.37 | 3.2 | 3.2 | -3.90% | -0.1300 | 1,506,158 | | 5027 | 19 lut 2025 | 3.4 | 3.41 | 3.2316 | 3.33 | -2.63% | -0.0900 | 3,693,960 | | 5026 | 18 lut 2025 | 3.48 | 3.54 | 3.39 | 3.42 | -1.16% | -0.0400 | 2,623,070 | | 5025 | 14 lut 2025 | 3.505 | 3.53 | 3.4 | 3.46 | -2.26% | -0.0800 | 2,035,006 | | 5024 | 13 lut 2025 | 3.58 | 3.675 | 3.46 | 3.54 | +0.57% | +0.0200 | 2,931,541 | | 5023 | 12 lut 2025 | 3.775 | 3.84 | 3.4301 | 3.52 | -6.63% | -0.2500 | 5,815,982 | | 5022 | 11 lut 2025 | 4.1 | 4.24 | 3.75 | 3.77 | -21.46% | -1.0300 | 8,530,858 | | 5021 | 10 lut 2025 | 5.16 | 5.16 | 4.76 | 4.8 | -4.19% | -0.2100 | 3,528,393 | | 5020 | 7 lut 2025 | 5.3 | 5.33 | 4.96 | 5.01 | -4.57% | -0.2400 | 2,333,108 | | 5019 | 6 lut 2025 | 5.51 | 5.5196 | 5.165 | 5.25 | -2.23% | -0.1200 | 2,722,669 | | 5018 | 5 lut 2025 | 4.95 | 5.46 | 4.88 | 5.37 | +11.41% | +0.5500 | 5,954,719 | | 5017 | 4 lut 2025 | 4.54 | 4.83 | 4.5121 | 4.82 | +6.40% | +0.2900 | 1,669,973 | | 5016 | 3 lut 2025 | 4.4 | 4.59 | 4.32 | 4.53 | -1.74% | -0.0800 | 1,343,131 | | 5015 | 31 sty 2025 | 4.63 | 4.72 | 4.5701 | 4.61 | +0.22% | +0.0100 | 792,716 | | 5014 | 30 sty 2025 | 4.63 | 4.63 | 4.51 | 4.6 | +3.14% | +0.1400 | 1,228,068 | | 5013 | 29 sty 2025 | 4.6 | 4.62 | 4.42 | 4.46 | -1.55% | -0.0700 | 1,093,595 | | 5012 | 28 sty 2025 | 4.52 | 4.58 | 4.42 | 4.53 | +1.80% | +0.0800 | 1,129,208 | | 5011 | 27 sty 2025 | 4.82 | 4.82 | 4.4 | 4.45 | -9.55% | -0.4700 | 1,822,646 | | 5010 | 24 sty 2025 | 5.15 | 5.15 | 4.9 | 4.92 | -3.34% | -0.1700 | 1,633,258 | | 5009 | 23 sty 2025 | 4.92 | 5.15 | 4.8313 | 5.09 | +3.46% | +0.1700 | 1,676,611 | | 5008 | 22 sty 2025 | 4.58 | 4.97 | 4.57 | 4.92 | +8.61% | +0.3900 | 2,413,026 | | 5007 | 21 sty 2025 | 4.53 | 4.59 | 4.35 | 4.53 | +0.89% | +0.0400 | 1,518,518 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CRNT.US
W polu podawania nazwy tikera wpisz "d:crnt.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. © 2000-2025 Stooq |
| |
|