| sob, 8 lis 2025, 8:44 CET, NY 2:44, Londyn 7:44, Tokio 16:44, ^SPX +0.13% | Historical data: S&P 500 VIX Mini - CBOE (VJ.F) | | 7 Nov, 23:00 19.8557 -0.1973 (-0.98%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | Futures | | | | Changes series | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of VJ.F |
| No. | Date | Open | High | Low | Close | Change | Volume | Open Interest | | 1321 | 7 Nov 2025 | 19.91 | 21.66 | 19.75 | 19.8557 | -0.98% | -0.1973 | 8,622 | 0 | | 1320 | 6 Nov 2025 | 18.97 | 20.37 | 18.76 | 20.053 | +6.04% | +1.1416 | 6,297 | 7,297 | | 1319 | 5 Nov 2025 | 19.83 | 20.66 | 18.66 | 18.9114 | -4.30% | -0.8491 | 6,154 | 7,268 | | 1318 | 4 Nov 2025 | 18.98 | 20.25 | 18.88 | 19.7605 | +4.34% | +0.8225 | 5,071 | 7,084 | | 1317 | 3 Nov 2025 | 19.04 | 19.65 | 18.79 | 18.938 | -1.01% | -0.1928 | 2,746 | 6,896 | | 1316 | 31 Oct 2025 | 18.58 | 19.62 | 18.44 | 19.1308 | +0.12% | +0.0228 | 3,678 | 6,915 | | 1315 | 30 Oct 2025 | 18.9 | 19.28 | 18.39 | 19.108 | +0.90% | +0.1713 | 5,138 | 7,241 | | 1314 | 29 Oct 2025 | 18.51 | 18.97 | 18.3 | 18.9367 | +1.96% | +0.3635 | 2,801 | 8,079 | | 1313 | 28 Oct 2025 | 18.06 | 18.6 | 17.99 | 18.5732 | +2.99% | +0.5396 | 2,394 | 7,965 | | 1312 | 27 Oct 2025 | 18.72 | 18.72 | 17.83 | 18.0336 | -3.24% | -0.6037 | 2,894 | 7,385 | | 1311 | 24 Oct 2025 | 18.91 | 19.1 | 18.36 | 18.6373 | -1.50% | -0.2830 | 3,790 | 6,373 | | 1310 | 23 Oct 2025 | 19.46 | 19.71 | 18.88 | 18.9203 | -1.99% | -0.3836 | 3,391 | 5,412 | | 1309 | 22 Oct 2025 | 19.06 | 20.36 | 18.97 | 19.3039 | +7.14% | +1.2859 | 6,651 | 5,193 | | 1308 | 21 Oct 2025 | 18.67 | 19.04 | 17.71 | 18.018 | -2.33% | -0.4307 | 7,097 | 5,090 | | 1307 | 20 Oct 2025 | 20.65 | 21.08 | 18.36 | 18.4487 | -11.79% | -2.4650 | 8,375 | 9,933 | | 1306 | 17 Oct 2025 | 24.16 | 27.89 | 20.85 | 20.9137 | -12.95% | -3.1122 | 20,489 | 9,947 | | 1305 | 16 Oct 2025 | 20.81 | 24.14 | 20.26 | 24.0259 | +15.94% | +3.3031 | 8,353 | 10,895 | | 1304 | 15 Oct 2025 | 20.4 | 21.52 | 19.45 | 20.7228 | +2.15% | +0.4371 | 5,912 | 10,223 | | 1303 | 14 Oct 2025 | 19.03 | 21.52 | 18.66 | 20.2857 | +6.63% | +1.2612 | 8,932 | 10,237 | | 1302 | 13 Oct 2025 | 20.99 | 21.65 | 18.9 | 19.0245 | -9.45% | -1.9850 | 10,219 | 10,537 | | 1301 | 10 Oct 2025 | 17.69 | 21.26 | 17.54 | 21.0095 | +18.70% | +3.3091 | 12,444 | 11,675 | | 1300 | 9 Oct 2025 | 17.54 | 18.11 | 17.49 | 17.7004 | +0.29% | +0.0507 | 3,475 | 11,534 | | 1299 | 8 Oct 2025 | 18.04 | 18.11 | 17.56 | 17.6497 | -2.49% | -0.4516 | 3,227 | 12,031 | | 1298 | 7 Oct 2025 | 17.63 | 18.28 | 17.48 | 18.1013 | +2.84% | +0.4993 | 3,835 | 11,113 | | 1297 | 6 Oct 2025 | 17.81 | 17.93 | 17.52 | 17.602 | -0.71% | -0.1253 | 2,927 | 10,563 | | 1296 | 3 Oct 2025 | 17.85 | 18.05 | 17.66 | 17.7273 | -0.64% | -0.1147 | 3,727 | 9,970 | | 1295 | 2 Oct 2025 | 17.61 | 17.88 | 17.38 | 17.842 | +1.95% | +0.3406 | 2,485 | 8,139 | | 1294 | 1 Oct 2025 | 17.75 | 18.28 | 17.48 | 17.5014 | -0.49% | -0.0866 | 2,766 | 7,378 | | 1293 | 30 Sep 2025 | 17.79 | 18.05 | 17.55 | 17.588 | -0.89% | -0.1586 | 2,008 | 7,165 | | 1292 | 29 Sep 2025 | 17.55 | 17.87 | 17.24 | 17.7466 | +1.45% | +0.2535 | 2,846 | 7,124 | | 1291 | 26 Sep 2025 | 18.25 | 18.4 | 17.47 | 17.4931 | -4.58% | -0.8402 | 3,206 | 6,743 | | 1290 | 25 Sep 2025 | 17.95 | 18.69 | 17.86 | 18.3333 | +1.62% | +0.2920 | 3,706 | 6,325 | | 1289 | 24 Sep 2025 | 18.24 | 18.63 | 17.95 | 18.0413 | -1.63% | -0.2987 | 2,672 | 6,244 | | 1288 | 23 Sep 2025 | 17.97 | 18.57 | 17.93 | 18.34 | +1.62% | +0.2924 | 3,118 | 6,252 | | 1287 | 22 Sep 2025 | 17.65 | 18.1 | 17.65 | 18.0476 | +1.86% | +0.3297 | 2,070 | 6,044 | | 1286 | 19 Sep 2025 | 17.63 | 17.95 | 17.54 | 17.7179 | +0.23% | +0.0409 | 1,740 | 5,606 | | 1285 | 18 Sep 2025 | 17.74 | 17.78 | 17.28 | 17.677 | -0.57% | -0.1016 | 2,667 | 5,832 | | 1284 | 17 Sep 2025 | 18.4 | 18.51 | 17.53 | 17.7786 | +10.40% | +1.6752 | 4,180 | 5,492 | | 1283 | 16 Sep 2025 | 15.87 | 16.21 | 15.59 | 16.1034 | +2.20% | +0.3468 | 4,888 | 7,209 | | 1282 | 15 Sep 2025 | 15.68 | 15.88 | 15.27 | 15.7566 | +1.05% | +0.1638 | 3,793 | 7,003 |
Downloaded data separator: comma | semicolon
| | Easier access to the data VJ.F
On the ticker field set "d:vj.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 |
| |
|