| wto, 11 lut 2025, 11:54 CET, NY 5:54, Londyn 10:54, Tokio 19:54, WIG20 +0.53% Historical data: ICE CO2 EU Allowances Futures - ICE (CK.F) | | 10 Feb, 23:00 82.94 +0.66 (+0.80%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | ► | Historical data | | | | Futures | | | | News | | | | Changes series | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Historical values of CK.F |
No. | Date | Open | High | Low | Close | Change | Volume | Open Interest | 4329 | 10 Feb 2025 | 82.7 | 84.25 | 82.7 | 82.94 | +0.80% | +0.66 | 28,692 | 0 | 4328 | 7 Feb 2025 | 81.64 | 82.65 | 81.11 | 82.28 | +0.43% | +0.35 | 25,718 | 584,073 | 4327 | 6 Feb 2025 | 81.05 | 83 | 80.94 | 81.93 | +1.00% | +0.81 | 36,344 | 581,819 | 4326 | 5 Feb 2025 | 81 | 82.66 | 79.77 | 81.12 | +0.30% | +0.24 | 30,946 | 575,139 | 4325 | 4 Feb 2025 | 81.1 | 81.9 | 79.48 | 80.88 | -0.10% | -0.08 | 38,872 | 572,401 | 4324 | 3 Feb 2025 | 84.01 | 84.22 | 80.1 | 80.96 | -3.54% | -2.97 | 51,091 | 570,055 | 4323 | 31 Jan 2025 | 82.9 | 84.44 | 82.67 | 83.93 | +1.54% | +1.27 | 28,408 | 565,873 | 4322 | 30 Jan 2025 | 83.5 | 84.5 | 82.25 | 82.66 | -0.35% | -0.29 | 34,533 | 563,177 | 4321 | 29 Jan 2025 | 80.8 | 83.8 | 80.8 | 82.95 | +3.35% | +2.69 | 38,166 | 561,830 | 4320 | 28 Jan 2025 | 79.55 | 80.8 | 78.3 | 80.26 | +1.13% | +0.90 | 35,608 | 561,525 | 4319 | 27 Jan 2025 | 81.07 | 81.58 | 79 | 79.36 | -2.83% | -2.31 | 36,873 | 559,506 | 4318 | 24 Jan 2025 | 81.11 | 81.73 | 79.88 | 81.67 | +1.13% | +0.91 | 40,690 | 581,799 | 4317 | 23 Jan 2025 | 79.22 | 82 | 78.98 | 80.76 | +2.31% | +1.82 | 52,357 | 577,094 | 4316 | 22 Jan 2025 | 79.81 | 79.95 | 78.48 | 78.94 | -1.66% | -1.33 | 31,130 | 573,137 | 4315 | 21 Jan 2025 | 80.11 | 80.42 | 77.9 | 80.27 | +0.35% | +0.28 | 38,238 | 569,533 | 4314 | 20 Jan 2025 | 79 | 80.5 | 78.45 | 79.99 | +0.92% | +0.73 | 31,979 | 568,126 | 4313 | 17 Jan 2025 | 78.18 | 80.5 | 77.8 | 79.26 | +1.19% | +0.93 | 37,628 | 567,356 | 4312 | 16 Jan 2025 | 78 | 78.75 | 77.25 | 78.33 | +0.45% | +0.35 | 36,433 | 564,259 | 4311 | 15 Jan 2025 | 77.25 | 78.95 | 77.2 | 77.98 | +1.33% | +1.02 | 41,599 | 559,982 | 4310 | 14 Jan 2025 | 76.75 | 77.25 | 75.75 | 76.96 | +0.05% | +0.04 | 27,767 | 563,044 | 4309 | 13 Jan 2025 | 75.4 | 77.23 | 75.4 | 76.92 | +2.77% | +2.07 | 33,356 | 559,490 | 4308 | 10 Jan 2025 | 73.39 | 75.18 | 72.33 | 74.85 | +1.89% | +1.39 | 33,174 | 559,503 | 4307 | 9 Jan 2025 | 71.95 | 73.71 | 71.55 | 73.46 | +1.79% | +1.29 | 29,070 | 556,690 | 4306 | 8 Jan 2025 | 74.62 | 74.62 | 71.91 | 72.17 | -2.53% | -1.87 | 27,251 | 555,006 | 4305 | 7 Jan 2025 | 74.56 | 74.92 | 72.91 | 74.04 | -0.43% | -0.32 | 30,023 | 552,960 | 4304 | 6 Jan 2025 | 75.94 | 76.15 | 73.8 | 74.36 | -2.08% | -1.58 | 30,582 | 550,441 | 4303 | 3 Jan 2025 | 75.05 | 76.35 | 74.86 | 75.94 | +1.00% | +0.75 | 28,543 | 547,441 | 4302 | 2 Jan 2025 | 73.55 | 75.35 | 72 | 75.19 | +3.00% | +2.19 | 29,875 | 544,157 | 4301 | 31 Dec 2024 | 72.04 | 73.62 | 71.9 | 73 | +1.42% | +1.02 | 17,700 | 544,733 | 4300 | 30 Dec 2024 | 71.65 | 72.06 | 70.4 | 71.98 | +0.59% | +0.42 | 17,654 | 545,796 | 4299 | 27 Dec 2024 | 69.75 | 71.8 | 69.61 | 71.56 | +3.01% | +2.09 | 15,556 | 548,071 | 4298 | 24 Dec 2024 | 69.66 | 70.05 | 69.06 | 69.47 | -0.30% | -0.21 | 18,902 | 548,483 | 4297 | 23 Dec 2024 | 68 | 70.15 | 67.36 | 69.68 | +2.17% | +1.48 | 18,901 | 548,566 | 4296 | 20 Dec 2024 | 67.85 | 68.7 | 67.4 | 68.2 | +0.75% | +0.51 | 21,020 | 547,940 | 4295 | 19 Dec 2024 | 65 | 68 | 64.78 | 67.69 | +4.36% | +2.83 | 44,971 | 547,369 | 4294 | 18 Dec 2024 | 64.4 | 65.75 | 64.15 | 64.86 | +0.93% | +0.60 | 37,787 | 545,264 | 4293 | 17 Dec 2024 | 65 | 65.85 | 64.05 | 64.26 | -1.55% | -1.01 | 30,994 | 539,564 | 4292 | 16 Dec 2024 | 66 | 66.35 | 64.67 | 65.27 | -1.81% | -1.20 | 39,299 | 534,902 | 4291 | 13 Dec 2024 | 68 | 68.72 | 66.23 | 66.47 | -2.49% | -1.70 | 52,503 | 768,648 | 4290 | 12 Dec 2024 | 70.87 | 70.97 | 67.61 | 68.17 | -0.67% | -0.46 | 96,840 | 766,113 |
Downloaded data separator: comma | semicolon
| | Easier access to the data CK.F On the ticker field set "d:ck.f", 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. © 2000-2025 Stooq |
| |
|