| nie, 26 sty 2025, 0:41 CET, NY 18:41, Londyn 23:41, Tokio 8:41, ^SPX -0.29% | Dane historyczne: S&P Smallcap Cash (PC.C) | | 24 sty, 23:00 1455.30 -2.96 (-0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne PC.C |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5842 | 24 sty 2025 | 1456.3 | 1461.71 | 1451.26 | 1455.3 | -0.20% | -2.96 | 0 | | 5841 | 23 sty 2025 | 1449.54 | 1459.83 | 1445.19 | 1458.26 | +0.37% | +5.38 | 0 | | 5840 | 22 sty 2025 | 1462.86 | 1463.46 | 1452.08 | 1452.88 | -0.83% | -12.22 | 0 | | 5839 | 21 sty 2025 | 1449.1 | 1466.63 | 1449.1 | 1465.1 | +1.60% | +23.11 | 0 | | 5838 | 17 sty 2025 | 1448.14 | 1448.15 | 1436.66 | 1441.99 | +0.53% | +7.58 | 0 | | 5837 | 16 sty 2025 | 1430.09 | 1438.3 | 1422.68 | 1434.41 | +0.27% | +3.86 | 0 | | 5836 | 15 sty 2025 | 1427.32 | 1442.48 | 1423.88 | 1430.55 | +1.63% | +22.88 | 0 | | 5835 | 14 sty 2025 | 1395.91 | 1407.83 | 1391.29 | 1407.67 | +1.38% | +19.15 | 0 | | 5834 | 13 sty 2025 | 1374.13 | 1388.65 | 1366.12 | 1388.52 | +0.48% | +6.58 | 0 | | 5833 | 10 sty 2025 | 1401.64 | 1401.64 | 1374.18 | 1381.94 | -2.05% | -28.93 | 0 | | 5832 | 8 sty 2025 | 1405.31 | 1411.76 | 1392.2 | 1410.87 | -0.02% | -0.29 | 0 | | 5831 | 7 sty 2025 | 1423.93 | 1430.64 | 1402.72 | 1411.16 | -0.65% | -9.25 | 0 | | 5830 | 6 sty 2025 | 1425.76 | 1436.95 | 1418.56 | 1420.41 | -0.13% | -1.81 | 0 | | 5829 | 3 sty 2025 | 1408.29 | 1422.76 | 1401.95 | 1422.22 | +1.23% | +17.31 | 0 | | 5828 | 2 sty 2025 | 1414.38 | 1427.38 | 1399.32 | 1404.91 | -0.23% | -3.26 | 0 | | 5827 | 31 gru 2024 | 1410.72 | 1422.53 | 1405.9 | 1408.17 | +0.13% | +1.82 | 0 | | 5826 | 30 gru 2024 | 1409.14 | 1413 | 1390.95 | 1406.35 | -0.72% | -10.19 | 0 | | 5825 | 27 gru 2024 | 1428.01 | 1433.95 | 1405.86 | 1416.54 | -1.33% | -19.16 | 0 | | 5824 | 26 gru 2024 | 1421.42 | 1437.32 | 1417.44 | 1435.7 | +0.53% | +7.54 | 0 | | 5823 | 24 gru 2024 | 1416.13 | 1428.16 | 1413.46 | 1428.16 | +0.93% | +13.12 | 0 | | 5822 | 23 gru 2024 | 1414.48 | 1416.59 | 1404.15 | 1415.04 | -0.13% | -1.85 | 0 | | 5821 | 20 gru 2024 | 1401.5 | 1432.1 | 1393.6 | 1416.89 | +0.60% | +8.43 | 0 | | 5820 | 19 gru 2024 | 1424.02 | 1436.01 | 1405.37 | 1408.46 | -0.39% | -5.57 | 0 | | 5819 | 18 gru 2024 | 1478.02 | 1484.12 | 1405.76 | 1414.03 | -4.02% | -59.20 | 0 | | 5818 | 17 gru 2024 | 1487.27 | 1490.18 | 1471.11 | 1473.23 | -1.39% | -20.82 | 0 | | 5817 | 16 gru 2024 | 1487.58 | 1499.78 | 1483.44 | 1494.05 | +0.36% | +5.42 | 0 | | 5816 | 13 gru 2024 | 1497.18 | 1498.09 | 1480.46 | 1488.63 | -0.64% | -9.60 | 0 | | 5815 | 12 gru 2024 | 1509.01 | 1511.33 | 1497.78 | 1498.23 | -0.83% | -12.59 | 0 | | 5814 | 11 gru 2024 | 1511.33 | 1518.89 | 1505.91 | 1510.82 | +0.58% | +8.64 | 0 | | 5813 | 10 gru 2024 | 1507.91 | 1513.44 | 1494.89 | 1502.18 | -0.32% | -4.78 | 0 | | 5812 | 9 gru 2024 | 1514.95 | 1525.77 | 1506.79 | 1506.96 | -0.25% | -3.74 | 0 | | 5811 | 6 gru 2024 | 1516.5 | 1519.5 | 1505.13 | 1510.7 | +0.10% | +1.45 | 0 | | 5810 | 5 gru 2024 | 1529.73 | 1530.05 | 1508.66 | 1509.25 | -1.45% | -22.26 | 0 | | 5809 | 4 gru 2024 | 1526.68 | 1533.09 | 1521.32 | 1531.51 | +0.36% | +5.52 | 0 | | 5808 | 3 gru 2024 | 1537.13 | 1538.49 | 1522.4 | 1525.99 | -0.74% | -11.45 | 0 | | 5807 | 2 gru 2024 | 1533.81 | 1541.93 | 1523.62 | 1537.44 | +0.32% | +4.83 | 0 | | 5806 | 29 lis 2024 | 1538.36 | 1542.49 | 1532.44 | 1532.61 | +0.18% | +2.73 | 0 | | 5805 | 27 lis 2024 | 1537.69 | 1548.43 | 1529.53 | 1529.88 | -0.07% | -1.09 | 0 | | 5804 | 26 lis 2024 | 1541.53 | 1541.53 | 1522.91 | 1530.97 | +0.90% | +13.63 | 0 | | 5803 | 22 lis 2024 | 1495.79 | 1520.34 | 1495.79 | 1517.34 | +1.68% | +25.01 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PC.C
W polu podawania nazwy tikera wpisz "d:pc.c", 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 |
| |
|