0PTN.UK - XBT SOZT OE

wto, 16 gru 2025, 21:49 CET, NY 15:49, Londyn 20:49, Tokio 5:49, ^SPX -0.18%

Symbol np: ^SPX

Historical data: XBT SOZT OE (0PTN.UK)

16 Dec, 17:45 3377.32 +16.22 (+0.48%)

More On 0PTN.UK


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 0PTN.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
163	16 Dec 2025	3299.2	3377.32	3299.2	3377.32	+0.48%	+16.22	1
162	15 Dec 2025	3489.65	3489.65	3361.1	3361.1	-3.07%	-106.50	93
161	12 Dec 2025	3467.6	3467.6	3467.6	3467.6	-0.95%	-33.12	0
160	11 Dec 2025	3500.72	3500.72	3500.72	3500.72	-2.46%	-88.36	0
159	10 Dec 2025	3589.08	3589.08	3589.08	3589.08	-2.27%	-83.43	0
158	9 Dec 2025	3530.22	3672.51	3497.97	3672.51	+4.25%	+149.87	34
157	8 Dec 2025	3522.64	3522.64	3522.64	3522.64	+0.60%	+21.14	0
156	5 Dec 2025	3604.65	3604.65	3501.5	3501.5	-3.09%	-111.69	28
155	4 Dec 2025	3613.19	3613.19	3613.19	3613.19	+0.28%	+10.24	0
154	3 Dec 2025	3645.15	3645.15	3602.95	3602.95	+1.89%	+66.96	118
153	2 Dec 2025	3405.5	3535.99	3405.5	3535.99	+7.89%	+258.63	12
152	1 Dec 2025	3375.43	3375.43	3277.36	3277.36	-10.31%	-376.57	238
151	28 Nov 2025	3653.93	3653.93	3653.93	3653.93	+1.71%	+61.44	0
150	27 Nov 2025	3592.49	3592.49	3592.49	3592.49	+4.48%	+154.00	0
149	26 Nov 2025	3438.49	3438.49	3438.49	3438.49	+1.42%	+48.04	0
148	25 Nov 2025	3390.45	3390.45	3390.45	3390.45	-0.46%	-15.71	0
147	24 Nov 2025	3406.16	3406.16	3406.16	3406.16	+4.30%	+140.42	0
146	21 Nov 2025	3265.74	3265.74	3265.74	3265.74	-6.77%	-237.31	0
145	20 Nov 2025	3503.05	3503.05	3503.05	3503.05	-1.80%	-64.30	0
144	19 Nov 2025	3567.35	3567.35	3567.35	3567.35	-1.29%	-46.47	0
143	18 Nov 2025	3613.82	3613.82	3613.82	3613.82	-2.77%	-103.13	0
142	17 Nov 2025	3716.95	3716.95	3716.95	3716.95	-1.50%	-56.52	0
141	14 Nov 2025	3773.47	3773.47	3773.47	3773.47	-5.39%	-214.87	0
140	13 Nov 2025	3988.34	3988.34	3988.34	3988.34	-2.78%	-114.23	0
139	12 Nov 2025	4102.57	4102.57	4102.57	4102.57	-0.73%	-30.01	0
138	11 Nov 2025	4132.58	4132.58	4132.58	4132.58	-1.31%	-55.03	0
137	10 Nov 2025	4187.61	4187.61	4187.61	4187.61	+4.15%	+167.02	0
136	7 Nov 2025	4020.59	4020.59	4020.59	4020.59	-0.68%	-27.66	0
135	6 Nov 2025	4048.25	4048.25	4048.25	4048.25	-2.82%	-117.49	0
134	5 Nov 2025	4165.74	4165.74	4165.74	4165.74	+1.18%	+48.60	0
133	4 Nov 2025	4117.14	4117.14	4117.14	4117.14	-2.97%	-126.16	0
132	3 Nov 2025	4243.3	4243.3	4243.3	4243.3	-3.24%	-142.08	0
131	31 Oct 2025	4385.38	4385.38	4385.38	4385.38	+1.47%	+63.35	0
130	30 Oct 2025	4322.03	4322.03	4322.03	4322.03	-2.26%	-99.75	0
129	29 Oct 2025	4421.78	4421.78	4421.78	4421.78	-2.84%	-129.37	0
128	28 Oct 2025	4551.15	4551.15	4551.15	4551.15	-0.78%	-35.78	0
127	27 Oct 2025	4586.93	4586.93	4586.93	4586.93	+5.32%	+231.54	0
126	24 Oct 2025	4355.39	4355.39	4355.39	4355.39	+0.10%	+4.32	0
125	23 Oct 2025	4351.07	4351.07	4351.07	4351.07	+1.66%	+70.97	0
124	22 Oct 2025	4280.1	4280.1	4280.1	4280.1	-3.93%	-175.22	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 0PTN.UK

On the ticker field set "d:0ptn.uk", and Stooq instantly take you to the site with historical data.

English
polski

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.