| pią, 23 sty 2026, 16:10 CET, NY 10:10, Londyn 15:10, Tokio 0:10, WIG20 -1.25% | Historical data: Constance Care SA (CCR) | | 7 Apr, 17:15 8.50 0.00 (0.00%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | Calendar | | | | Profile | | | | Shareholders | | | | Operations | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | No. | Date | Open | High | Low | Close | Change | Volume | | 418 | 7 Apr 2025 | 9.3 | 9.3 | 8.5 | 8.5 | 0.00% | 0.00 | 40 | | 417 | 3 Jun 2024 | 9.3 | 9.3 | 8.5 | 8.5 | 0.00% | 0.00 | 40 | | 416 | 31 May 2024 | 9.1 | 9.1 | 8.5 | 8.5 | -5.56% | -0.50 | 47 | | 415 | 29 May 2024 | 9.88 | 10.7 | 9 | 9 | -21.74% | -2.50 | 715 | | 414 | 28 May 2024 | 11.4 | 11.5 | 10 | 11.5 | -0.86% | -0.10 | 1,300 | | 413 | 24 May 2024 | 11.7 | 11.7 | 11.6 | 11.6 | -1.69% | -0.20 | 50 | | 412 | 21 May 2024 | 12 | 12 | 11.8 | 11.8 | -5.60% | -0.70 | 50 | | 411 | 9 May 2024 | 12.5 | 12.5 | 12.5 | 12.5 | +1.63% | +0.20 | 10 | | 410 | 8 May 2024 | 12 | 12.3 | 12 | 12.3 | +5.13% | +0.60 | 20 | | 409 | 7 May 2024 | 12.2 | 12.2 | 11.7 | 11.7 | -7.87% | -1.00 | 122 | | 408 | 2 May 2024 | 12.7 | 12.7 | 12.7 | 12.7 | +0.79% | +0.10 | 20 | | 407 | 29 Apr 2024 | 12.6 | 12.6 | 12.6 | 12.6 | +1.61% | +0.20 | 20 | | 406 | 25 Apr 2024 | 12.3 | 12.4 | 12 | 12.4 | 0.00% | 0.00 | 120 | | 405 | 22 Apr 2024 | 12.5 | 12.5 | 12.4 | 12.4 | -3.88% | -0.50 | 39 | | 404 | 19 Apr 2024 | 12.6 | 12.9 | 12.6 | 12.9 | +2.38% | +0.30 | 366 | | 403 | 18 Apr 2024 | 13 | 13 | 12.6 | 12.6 | -3.08% | -0.40 | 11 | | 402 | 17 Apr 2024 | 13 | 13 | 13 | 13 | -3.70% | -0.50 | 10 | | 401 | 16 Apr 2024 | 13.5 | 13.5 | 13.5 | 13.5 | 0.00% | 0.00 | 13 | | 400 | 15 Apr 2024 | 13 | 13.5 | 13 | 13.5 | +7.14% | +0.90 | 117 | | 399 | 12 Apr 2024 | 12.6 | 12.6 | 12.6 | 12.6 | -2.33% | -0.30 | 10 | | 398 | 2 Apr 2024 | 13.5 | 13.5 | 12.9 | 12.9 | -9.15% | -1.30 | 238 | | 397 | 28 Mar 2024 | 12.2 | 14.2 | 12.2 | 14.2 | +16.39% | +2.00 | 388 | | 396 | 27 Mar 2024 | 11.8 | 12.2 | 11.8 | 12.2 | +12.96% | +1.40 | 187 | | 395 | 26 Mar 2024 | 10.8 | 10.8 | 10.8 | 10.8 | +1.89% | +0.20 | 1 | | 394 | 25 Mar 2024 | 12.9 | 12.9 | 10.6 | 10.6 | -19.70% | -2.60 | 282 | | 393 | 7 Mar 2024 | 13.4 | 13.4 | 13.2 | 13.2 | -1.49% | -0.20 | 108 | | 392 | 5 Mar 2024 | 13.4 | 13.4 | 13.4 | 13.4 | -3.60% | -0.50 | 10 | | 391 | 29 Feb 2024 | 13.8 | 13.9 | 11.6 | 13.9 | +4.51% | +0.60 | 475 | | 390 | 28 Feb 2024 | 15 | 15 | 12 | 13.3 | -12.50% | -1.90 | 313 | | 389 | 27 Feb 2024 | 15.3 | 15.3 | 15.2 | 15.2 | -2.56% | -0.40 | 70 | | 388 | 26 Feb 2024 | 16 | 16 | 15.6 | 15.6 | -6.59% | -1.10 | 85 | | 387 | 23 Feb 2024 | 16.7 | 16.7 | 16.7 | 16.7 | -4.57% | -0.80 | 10 | | 386 | 20 Feb 2024 | 15.9 | 17.5 | 15.9 | 17.5 | +9.38% | +1.50 | 218 | | 385 | 19 Feb 2024 | 16 | 16 | 16 | 16 | 0.00% | 0.00 | 10 | | 384 | 15 Feb 2024 | 16.8 | 16.8 | 16 | 16 | -5.88% | -1.00 | 95 | | 383 | 14 Feb 2024 | 18.2 | 18.2 | 17 | 17 | -7.61% | -1.40 | 115 | | 382 | 13 Feb 2024 | 17.9 | 19 | 17.9 | 18.4 | +2.79% | +0.50 | 224 | | 381 | 8 Feb 2024 | 16.9 | 17.9 | 16.9 | 17.9 | +11.87% | +1.90 | 214 | | 380 | 7 Feb 2024 | 17 | 17 | 16 | 16 | -1.84% | -0.30 | 358 | | 379 | 6 Feb 2024 | 13.7 | 16.3 | 13.7 | 16.3 | +18.98% | +2.60 | 237 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data CCR
On the ticker field set "d:ccr", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2026 Stooq |
| |
|