| sob, 17 sty 2026, 4:34 CET, NY 22:34, Londyn 3:34, Tokio 12:34, ^SPX -0.06% | My | | Indices | | Currencies | | Commodities | | Stocks | | Bonds | | Macro |
| |
| AutoQuote - system automatycznej aktualizacji
kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie)
· OFF - System wyłączony
System aktywny jest przez 20 minut.
Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
| |
| 1 - 25 from 87 | First | Previous | Next 25 | Last |
| F11BH25 | | Open:
210.00 | High/Low:
211.00
208.20 | Last:
210.00 | Change:
| | Date:
Mar 21
15:34:58 | 52W High/Low:
660.24
150.30 | Prev.:
| 52W Change:
-433.11
(-67.35%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
458 |
| F11BH26 | | Open:
155.92 | High/Low:
156.09
152.70 | Last:
155.76 | Change:
+0.07
(+0.04%) | | Date:
Jan 16
16:47:11 | 52W High/Low:
217.78
141.00 | Prev.:
155.69 | 52W Change:
-62.02
(-28.48%) | Volume:
17 | Turnover:
26.3k | No. Trades:
12 | OpenInt:
235 |
| FACPH25 | | Open:
152.99 | High/Low:
154.00
152.41 | Last:
153.16 | Change:
| | Date:
Mar 21
16:25:32 | 52W High/Low:
154.00 R
92.75 | Prev.:
| 52W Change:
+59.41
(+63.37%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
359 |
| FACPH26 | | Open:
228.60 | High/Low:
230.00
222.37 | Last:
222.39 | Change:
-3.61
(-1.60%) | | Date:
Jan 16
17:00:01 | 52W High/Low:
243.49
192.20 | Prev.:
226.00 | 52W Change:
+26.43
(+13.49%) | Volume:
49 | Turnover:
1.11m | No. Trades:
42 | OpenInt:
386 |
| FALEH25 | | Open:
30.940 | High/Low:
31.750
30.920 | Last:
31.440 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
39.990
26.000 | Prev.:
| 52W Change:
-8.136
(-20.56%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
754 |
| FALEH26 | | Open:
31.638 | High/Low:
32.129
31.421 | Last:
31.750 | Change:
+0.250
(+0.79%) | | Date:
Jan 16
17:00:01 | 52W High/Low:
38.580
30.630 | Prev.:
31.500 | 52W Change:
-0.580
(-1.79%) | Volume:
443 | Turnover:
1.41m | No. Trades:
185 | OpenInt:
2.58k |
| FALRH25 | | Open:
107.00 | High/Low:
107.46
104.11 | Last:
106.95 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
113.74
86.31 | Prev.:
| 52W Change:
+9.95
(+10.26%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
150 |
| FALRH26 | | Open:
112.95 | High/Low:
113.60
111.90 | Last:
112.50 | Change:
-0.95
(-0.84%) | | Date:
Jan 16
17:00:01 | 52W High/Low:
118.48
102.00 | Prev.:
113.45 | 52W Change:
+6.84
(+6.47%) | Volume:
28 | Turnover:
315k | No. Trades:
27 | OpenInt:
255 |
| FAPRH25 | | Open:
18.200 | High/Low:
18.739
18.200 | Last:
18.452 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
21.850
17.512 | Prev.:
| 52W Change:
-1.528
(-7.65%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
65 |
| FAPRH26 | | Open:
18.300 | High/Low:
18.300
18.300 | Last:
18.300 | Change:
-0.001
(-0.01%) | | Date:
Jan 16
14:31:30 | 52W High/Low:
18.930
16.276 | Prev.:
18.301 | 52W Change:
+0.896
(+5.15%) | Volume:
2 | Turnover:
3.66k | No. Trades:
1 | OpenInt:
30 |
| FASBH25 | | Open:
25.400 | High/Low:
26.356
25.310 | Last:
26.356 | Change:
| | Date:
Mar 21
16:28:01 | 52W High/Low:
26.400
17.550 | Prev.:
| 52W Change:
+6.116
(+30.22%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
216 |
| FASBH26 | | Open:
34.300 | High/Low:
34.330
34.300 | Last:
34.300 | Change:
| | Date:
Jan 15
16:42:45 | 52W High/Low:
35.000
29.156 | Prev.:
| 52W Change:
+3.938
(+12.97%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
43 |
| FATTH25 | | Open:
22.190 | High/Low:
22.340
21.795 | Last:
21.972 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
23.900
17.426 | Prev.:
| 52W Change:
+3.777
(+20.76%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
455 |
| FATTH26 | | Open:
20.460 | High/Low:
20.460
19.980 | Last:
19.980 | Change:
-0.480
(-2.35%) | | Date:
Jan 16
16:47:08 | 52W High/Low:
20.479
16.823 | Prev.:
20.460 | 52W Change:
+0.843
(+4.41%) | Volume:
31 | Turnover:
62.5k | No. Trades:
16 | OpenInt:
448 |
| FBDXH25 | | Open:
609.50 | High/Low:
618.79
609.50 | Last:
611.77 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
707.86
445.00 | Prev.:
| 52W Change:
-96.09
(-13.57%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
194 |
| FBDXH26 | | Open:
700.10 | High/Low:
700.10
691.00 | Last:
691.00 | Change:
-12.13
(-1.73%) | | Date:
Jan 16
16:45:09 | 52W High/Low:
717.00
538.40 | Prev.:
703.13 | 52W Change:
+152.60
(+28.34%) | Volume:
6 | Turnover:
41.6k | No. Trades:
6 | OpenInt:
170 |
| FCARH25 | | Open:
551.40 | High/Low:
556.50
551.40 | Last:
556.50 | Change:
| | Date:
Mar 12
09:54:06 | 52W High/Low:
610.00
502.72 | Prev.:
| 52W Change:
+36.21
(+6.96%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
20 |
| FCARH26 | | Open:
612.7000 | High/Low:
612.7000
612.7000 | Last:
612.7000 | Change:
| | Date:
Jan 7
14:00:57 | 52W High/Low:
612.7000 R
548.2800 | Prev.:
| 52W Change:
+64.4200
(+11.75%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
2 |
| FCCCH25 | | Open:
225.77 | High/Low:
226.73
218.00 | Last:
221.04 | Change:
| | Date:
Mar 21
17:00:02 | 52W High/Low:
231.18
117.25 | Prev.:
| 52W Change:
+82.66
(+59.73%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
707 |
| FCCCH26 | | Open:
138.98 | High/Low:
140.00
135.10 | Last:
135.53 | Change:
-2.47
(-1.79%) | | Date:
Jan 16
17:00:01 | 52W High/Low:
193.99
112.45 | Prev.:
138.00 | 52W Change:
-49.14
(-26.61%) | Volume:
401 | Turnover:
5.53m | No. Trades:
247 | OpenInt:
7.72k |
| FCDRH25 | | Open:
222.00 | High/Low:
225.50
220.49 | Last:
222.50 | Change:
| | Date:
Mar 21
17:01:37 | 52W High/Low:
239.57
146.40 | Prev.:
| 52W Change:
+71.28
(+47.14%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
414 |
| FCDRH26 | | Open:
277.56 | High/Low:
284.00
276.00 | Last:
281.96 | Change:
+6.21
(+2.25%) | | Date:
Jan 16
17:00:01 | 52W High/Low:
286.11
231.12 | Prev.:
275.75 | 52W Change:
-4.15
(-1.45%) | Volume:
557 | Turnover:
15.6m | No. Trades:
493 | OpenInt:
3.55k |
| FCPSH25 | | Open:
15.090 | High/Low:
16.070
15.090 | Last:
15.751 | Change:
| | Date:
Mar 21
16:38:38 | 52W High/Low:
16.070 R
11.700 | Prev.:
| 52W Change:
+3.551
(+29.11%) | Volume:
| Turnover:
| No. Trades:
| OpenInt:
1.57k |
| FCPSH26 | | Open:
13.780 | High/Low:
13.780
13.535 | Last:
13.650 | Change:
+0.010
(+0.07%) | | Date:
Jan 16
17:01:25 | 52W High/Low:
18.387
10.900 | Prev.:
13.640 | 52W Change:
-4.722
(-25.70%) | Volume:
393 | Turnover:
537k | No. Trades:
137 | OpenInt:
22.5k |
| FDIAH26 | | Open:
195.88 | High/Low:
198.70
195.64 | Last:
197.50 | Change:
+2.70
(+1.39%) | | Date:
Jan 16
16:39:52 | 52W High/Low:
216.29
165.43 | Prev.:
194.80 | 52W Change:
-18.79
(-8.69%) | Volume:
5 | Turnover:
98.6k | No. Trades:
5 | OpenInt:
42 |
| | |
|
|
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 |
| |