Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNDX.XLON
1745.00+7.00(+0.40%)(czas lokalny: 19.06.2026 16:14)iShares NASDAQ 100 UCITS ETF USD (Acc)
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1729.40 | 1743.80 | 1725.60 | 1743.00 | 56 452 | 0 |
| 17.06.2026 | 1736.60 | 1738.20 | 1722.00 | 1729.20 | 19 349 | 0 |
| 16.06.2026 | 1752.40 | 1760.60 | 1733.00 | 1737.40 | 22 263 | 0 |
| 15.06.2026 | 1735.80 | 1756.79 | 1733.40 | 1751.20 | 29 924 | 0 |
| 12.06.2026 | 1685.20 | 1708.00 | 1679.60 | 1704.00 | 18 491 | 0 |
| 11.06.2026 | 1652.00 | 1666.00 | 1639.60 | 1654.20 | 37 336 | 0 |
| 10.06.2026 | 1662.20 | 1677.60 | 1641.00 | 1651.40 | 37 593 | 0 |
| 09.06.2026 | 1699.20 | 1711.80 | 1629.46 | 1654.60 | 20 621 | 0 |
| 08.06.2026 | 1669.40 | 1705.80 | 1667.60 | 1696.20 | 27 874 | 0 |
| 05.06.2026 | 1727.00 | 1734.00 | 1696.28 | 1702.40 | 33 583 | 0 |
| 04.06.2026 | 1750.60 | 1751.60 | 1729.20 | 1744.80 | 28 957 | 0 |
| 03.06.2026 | 1759.40 | 1765.90 | 1747.80 | 1756.40 | 20 971 | 0 |
| 02.06.2026 | 1748.80 | 1761.61 | 1744.40 | 1758.20 | 17 297 | 0 |
| 01.06.2026 | 1752.40 | 1753.40 | 1735.60 | 1750.00 | 27 966 | 0 |
| 29.05.2026 | 1738.80 | 1749.60 | 1734.40 | 1742.40 | 16 845 | 0 |
| 28.05.2026 | 1714.40 | 1742.24 | 1711.60 | 1734.40 | 21 724 | 0 |
| 27.05.2026 | 1722.80 | 1740.20 | 1711.20 | 1716.40 | 19 622 | 0 |
| 26.05.2026 | 1708.80 | 1725.20 | 1704.00 | 1718.20 | 31 244 | 0 |
| 22.05.2026 | 1692.60 | 1725.00 | 1686.00 | 1700.80 | 32 802 | 0 |
| 21.05.2026 | 1677.80 | 1709.80 | 1668.20 | 1671.60 | 32 002 | 0 |
| 20.05.2026 | 1661.00 | 1693.60 | 1660.80 | 1679.00 | 14 755 | 0 |
| 19.05.2026 | 1660.40 | 1692.40 | 1615.40 | 1647.60 | 22 128 | 0 |
| 18.05.2026 | 1666.20 | 1697.60 | 1656.80 | 1660.40 | 22 862 | 0 |
| 15.05.2026 | 1682.20 | 1714.60 | 1650.40 | 1679.20 | 33 748 | 0 |
| 14.05.2026 | 1694.00 | 1703.60 | 1685.00 | 1701.40 | 32 031 | 0 |
| 13.05.2026 | 1676.60 | 1685.23 | 1663.40 | 1677.20 | 63 399 | 0 |
| 12.05.2026 | 1671.40 | 1715.00 | 1649.21 | 1653.60 | 26 450 | 0 |
| 11.05.2026 | 1676.80 | 1708.80 | 1635.00 | 1682.40 | 39 856 | 0 |
| 08.05.2026 | 1648.60 | 1672.40 | 1646.60 | 1669.40 | 31 660 | 0 |
| 07.05.2026 | 1642.80 | 1674.40 | 1611.80 | 1651.40 | 15 427 | 0 |
| 06.05.2026 | 1619.40 | 1650.60 | 1588.80 | 1633.60 | 38 595 | 0 |
| 05.05.2026 | 1593.60 | 1623.80 | 1563.20 | 1607.80 | 27 316 | 0 |
| 04.05.2026 | 1563.60 | 1624.40 | 1563.60 | 1586.20 | 1 061 | 0 |
| 01.05.2026 | 1576.80 | 1594.00 | 1573.60 | 1592.20 | 11 076 | 0 |
| 30.04.2026 | 1559.00 | 1588.60 | 1529.20 | 1565.40 | 22 649 | 0 |
| 29.04.2026 | 1557.20 | 1587.40 | 1550.00 | 1558.80 | 47 413 | 0 |
| 28.04.2026 | 1561.40 | 1591.20 | 1531.80 | 1543.20 | 36 423 | 0 |
| 27.04.2026 | 1566.80 | 1596.60 | 1536.80 | 1562.20 | 10 454 | 0 |
| 24.04.2026 | 1546.20 | 1575.60 | 1545.80 | 1560.20 | 32 123 | 0 |
| 23.04.2026 | 1541.00 | 1570.60 | 1511.80 | 1549.80 | 13 100 | 0 |
| 22.04.2026 | 1531.80 | 1561.00 | 1502.60 | 1540.60 | 10 871 | 0 |
| 21.04.2026 | 1532.20 | 1561.40 | 1521.02 | 1526.00 | 10 464 | 0 |
| 20.04.2026 | 1524.00 | 1552.00 | 1516.78 | 1521.60 | 15 146 | 0 |
| 17.04.2026 | 1510.20 | 1539.00 | 1510.00 | 1533.00 | 21 295 | 0 |
| 16.04.2026 | 1511.00 | 1513.39 | 1499.40 | 1512.00 | 15 442 | 0 |
| 15.04.2026 | 1482.60 | 1510.80 | 1479.40 | 1493.40 | 41 103 | 0 |
| 14.04.2026 | 1459.20 | 1484.60 | 1458.80 | 1474.60 | 20 342 | 0 |
| 13.04.2026 | 1432.80 | 1481.00 | 1425.00 | 1443.80 | 17 470 | 0 |
| 10.04.2026 | 1439.20 | 1466.20 | 1437.60 | 1445.00 | 30 921 | 0 |
| 09.04.2026 | 1428.20 | 1455.00 | 1400.60 | 1433.00 | 14 883 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
