| sob, 13 gru 2025, 20:53 CET, NY 14:53, Londyn 19:53, Tokio 4:53, ^SPX -1.07% | Historical data: ICE Newcastle Coal Oct 2030 (LQV30.F) | | 12 Dec, 23:00 114.55 -0.25 (-0.22%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | Futures | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of LQV30.F |
| No. | Date | Open | High | Low | Close | Change | Volume | Open Interest | | 246 | 12 Dec 2025 | 114.55 | 114.55 | 114.55 | 114.55 | -0.22% | -0.25 | 0 | 0 | | 245 | 11 Dec 2025 | 114.8 | 114.8 | 114.8 | 114.8 | -1.20% | -1.40 | 0 | 0 | | 244 | 10 Dec 2025 | 116.2 | 116.2 | 116.2 | 116.2 | -0.77% | -0.90 | 0 | 0 | | 243 | 9 Dec 2025 | 117.1 | 117.1 | 117.1 | 117.1 | -0.34% | -0.40 | 0 | 0 | | 242 | 8 Dec 2025 | 117.5 | 117.5 | 117.5 | 117.5 | +0.17% | +0.20 | 0 | 0 | | 241 | 5 Dec 2025 | 117.3 | 117.3 | 117.3 | 117.3 | -0.17% | -0.20 | 0 | 0 | | 240 | 4 Dec 2025 | 117.5 | 117.5 | 117.5 | 117.5 | -1.47% | -1.75 | 0 | 0 | | 239 | 3 Dec 2025 | 119.25 | 119.25 | 119.25 | 119.25 | -0.54% | -0.65 | 0 | 0 | | 238 | 2 Dec 2025 | 119.9 | 119.9 | 119.9 | 119.9 | +0.59% | +0.70 | 0 | 0 | | 237 | 1 Dec 2025 | 119.2 | 119.2 | 119.2 | 119.2 | +0.42% | +0.50 | 0 | 0 | | 236 | 28 Nov 2025 | 118.7 | 118.7 | 118.7 | 118.7 | +0.76% | +0.90 | 0 | 0 | | 235 | 27 Nov 2025 | 117.8 | 117.8 | 117.8 | 117.8 | -0.93% | -1.10 | 0 | 0 | | 234 | 26 Nov 2025 | 118.9 | 118.9 | 118.9 | 118.9 | -0.59% | -0.70 | 0 | 0 | | 233 | 25 Nov 2025 | 119.6 | 119.6 | 119.6 | 119.6 | -0.04% | -0.05 | 0 | 0 | | 232 | 24 Nov 2025 | 119.65 | 119.65 | 119.65 | 119.65 | +0.08% | +0.10 | 0 | 0 | | 231 | 21 Nov 2025 | 119.55 | 119.55 | 119.55 | 119.55 | -2.21% | -2.70 | 0 | 0 | | 230 | 20 Nov 2025 | 122.25 | 122.25 | 122.25 | 122.25 | -0.53% | -0.65 | 0 | 0 | | 229 | 19 Nov 2025 | 122.9 | 122.9 | 122.9 | 122.9 | -0.61% | -0.75 | 0 | 0 | | 228 | 18 Nov 2025 | 123.65 | 123.65 | 123.65 | 123.65 | -0.20% | -0.25 | 0 | 0 | | 227 | 17 Nov 2025 | 123.9 | 123.9 | 123.9 | 123.9 | +1.31% | +1.60 | 0 | 0 | | 226 | 14 Nov 2025 | 122.3 | 122.3 | 122.3 | 122.3 | +0.70% | +0.85 | 0 | 0 | | 225 | 13 Nov 2025 | 121.45 | 121.45 | 121.45 | 121.45 | -0.82% | -1.00 | 0 | 0 | | 224 | 12 Nov 2025 | 122.45 | 122.45 | 122.45 | 122.45 | -0.73% | -0.90 | 0 | 0 | | 223 | 11 Nov 2025 | 123.35 | 123.35 | 123.35 | 123.35 | -1.71% | -2.15 | 0 | 0 | | 222 | 10 Nov 2025 | 125.5 | 125.5 | 125.5 | 125.5 | -0.75% | -0.95 | 0 | 0 | | 221 | 7 Nov 2025 | 126.45 | 126.45 | 126.45 | 126.45 | -0.51% | -0.65 | 0 | 0 | | 220 | 6 Nov 2025 | 127.1 | 127.1 | 127.1 | 127.1 | +0.75% | +0.95 | 0 | 0 | | 219 | 5 Nov 2025 | 126.15 | 126.15 | 126.15 | 126.15 | +0.28% | +0.35 | 0 | 0 | | 218 | 4 Nov 2025 | 125.8 | 125.8 | 125.8 | 125.8 | +0.84% | +1.05 | 0 | 0 | | 217 | 3 Nov 2025 | 124.75 | 124.75 | 124.75 | 124.75 | +0.60% | +0.75 | 0 | 0 | | 216 | 31 Oct 2025 | 124 | 124 | 124 | 124 | 0.00% | 0.00 | 0 | 0 | | 215 | 30 Oct 2025 | 124 | 124 | 124 | 124 | -0.24% | -0.30 | 0 | 0 | | 214 | 29 Oct 2025 | 124.3 | 124.3 | 124.3 | 124.3 | +0.57% | +0.70 | 0 | 0 | | 213 | 28 Oct 2025 | 123.6 | 123.6 | 123.6 | 123.6 | +0.49% | +0.60 | 0 | 0 | | 212 | 27 Oct 2025 | 123 | 123 | 123 | 123 | +1.23% | +1.50 | 0 | 0 | | 211 | 24 Oct 2025 | 121.5 | 121.5 | 121.5 | 121.5 | -0.49% | -0.60 | 0 | 0 | | 210 | 23 Oct 2025 | 122.1 | 122.1 | 122.1 | 122.1 | +1.12% | +1.35 | 0 | 0 | | 209 | 22 Oct 2025 | 120.75 | 120.75 | 120.75 | 120.75 | -0.04% | -0.05 | 0 | 0 | | 208 | 21 Oct 2025 | 120.8 | 120.8 | 120.8 | 120.8 | +0.17% | +0.20 | 0 | 0 | | 207 | 20 Oct 2025 | 120.6 | 120.6 | 120.6 | 120.6 | -1.39% | -1.70 | 0 | 0 |
Downloaded data separator: comma | semicolon
| | Easier access to the data LQV30.F
On the ticker field set "d:lqv30.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 |
| |
|