śro, 22 sty 2025, 22:21 CET, NY 16:21, Londyn 21:21, Tokio 6:21, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE Futures StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | H | M | U | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | OpenInt | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 130 | First | Previous | Next 25 | Last
F11BH23
F11BH23
Open:
672.00		High/Low:
672.00
660.00		Last:
660.00		Change:

Date:
Mar 17
17:00:02		52W High/Low:
681.30
483.50		Prev.:
52W Change:
+146.00
(+28.40%)
Volume:
Turnover:
No. Trades:
OpenInt:
207
F11BH24
F11BH24
Open:
502.91		High/Low:
511.50
499.01		Last:
507.50		Change:

Date:
Mar 15
14:56:22		52W High/Low:
753.78
498.51		Prev.:
52W Change:
-240.62
(-32.16%)
Volume:
Turnover:
No. Trades:
OpenInt:
89
F11BH25
F11BH25
Open:
175.31		High/Low:
178.00
174.80		Last:
176.51		Change:
+1.12
(+0.64%)
Date:
Jan 22
16:48:37		52W High/Low:
660.24
150.30		Prev.:
175.39		52W Change:
-466.60
(-72.55%)
Volume:
19		Turnover:
3.36k		No. Trades:
13		OpenInt:
682
FACPH23
FACPH23
Open:
75.16		High/Low:
75.16
75.16		Last:
75.16		Change:

Date:
Mar 16
09:48:11		52W High/Low:
81.70
65.15		Prev.:
52W Change:
+1.00
(+1.35%)
Volume:
Turnover:
No. Trades:
OpenInt:
10
FACPH24
FACPH24
Open:
76.00		High/Low:
76.86
76.00		Last:
76.85		Change:

Date:
Mar 15
09:28:16		52W High/Low:
84.34
71.00		Prev.:
52W Change:
-7.02
(-8.37%)
Volume:
Turnover:
No. Trades:
OpenInt:
37
FACPH25
FACPH25
Open:
98.80		High/Low:
99.92
98.80		Last:
99.92		Change:
+1.92
(+1.96%)
Date:
Jan 22
13:33:32		52W High/Low:
99.92 R
92.75		Prev.:
98.00		52W Change:
+6.17
(+6.58%)
Volume:
2		Turnover:
199		No. Trades:
2		OpenInt:
37
FALEH23
FALEH23
Open:
27.300		High/Low:
27.680
26.000		Last:
26.000		Change:

Date:
Mar 17
17:00:02		52W High/Low:
32.750
18.500		Prev.:
52W Change:
+3.575
(+15.94%)
Volume:
Turnover:
No. Trades:
OpenInt:
1.21k
FALEH24
FALEH24
Open:
30.220		High/Low:
33.335
30.220		Last:
33.000		Change:

Date:
Mar 15
17:00:02		52W High/Low:
37.206
28.631		Prev.:
52W Change:
-0.530
(-1.58%)
Volume:
Turnover:
No. Trades:
OpenInt:
839
FALEH25
FALEH25
Open:
27.200		High/Low:
27.380
26.900		Last:
27.200		Change:
+0.060
(+0.22%)
Date:
Jan 22
17:00:10		52W High/Low:
39.990
26.000		Prev.:
27.140		52W Change:
-12.376
(-31.27%)
Volume:
72		Turnover:
1.95k		No. Trades:
51		OpenInt:
4.7k
FALRH23
FALRH23
Open:
36.800		High/Low:
37.550
34.070		Last:
34.999		Change:

Date:
Mar 17
16:49:25		52W High/Low:
44.180
23.000		Prev.:
52W Change:
+4.684
(+15.45%)
Volume:
Turnover:
No. Trades:
OpenInt:
383
FALRH24
FALRH24
Open:
95.00		High/Low:
97.22
94.85		Last:
96.46		Change:

Date:
Mar 15
17:01:52		52W High/Low:
97.50
45.63		Prev.:
52W Change:
+49.36
(+104.80%)
Volume:
Turnover:
No. Trades:
OpenInt:
642
FALRH25
FALRH25
Open:
92.99		High/Low:
94.15
91.95		Last:
92.38		Change:
+0.18
(+0.20%)
Date:
Jan 22
17:00:01		52W High/Low:
105.93
86.31		Prev.:
92.20		52W Change:
-4.62
(-4.76%)
Volume:
120		Turnover:
11.2k		No. Trades:
93		OpenInt:
378
FAPRH25
FAPRH25
Open:
20.3100		High/Low:
20.3100
20.3100		Last:
20.3100		Change:

Date:
Jan 7
15:13:18		52W High/Low:
20.3100 R
19.9800		Prev.:
52W Change:
+0.3300
(+1.65%)
Volume:
Turnover:
No. Trades:
OpenInt:
1
FASBH25
FASBH25
Open:
20.439		High/Low:
20.650
19.979		Last:
20.370		Change:
+0.990
(+5.11%)
Date:
Jan 22
16:33:49		52W High/Low:
20.650 R
17.550		Prev.:
19.380		52W Change:
+0.130
(+0.64%)
Volume:
11		Turnover:
223		No. Trades:
10		OpenInt:
36
FATTH23
FATTH23
Open:
34.900		High/Low:
34.900
33.010		Last:
33.112		Change:

Date:
Mar 17
17:00:02		52W High/Low:
52.783
32.900		Prev.:
52W Change:
-17.888
(-35.07%)
Volume:
Turnover:
No. Trades:
OpenInt:
201
FATTH24
FATTH24
Open:
22.780		High/Low:
23.150
22.560		Last:
22.560		Change:

Date:
Mar 15
16:40:29		52W High/Low:
28.509
20.920		Prev.:
52W Change:
-4.070
(-15.28%)
Volume:
Turnover:
No. Trades:
OpenInt:
189
FATTH25
FATTH25
Open:
21.219		High/Low:
22.239
21.219		Last:
22.151		Change:
+1.066
(+5.06%)
Date:
Jan 22
17:00:01		52W High/Low:
22.239 R
17.426		Prev.:
21.085		52W Change:
+3.956
(+21.74%)
Volume:
96		Turnover:
2.11k		No. Trades:
48		OpenInt:
486
FBDXH24
FBDXH24
Open:
691.00		High/Low:
715.99
661.00		Last:
665.00		Change:

Date:
Mar 15
16:42:38		52W High/Low:
760.00
419.86		Prev.:
52W Change:
+245.14
(+58.39%)
Volume:
Turnover:
No. Trades:
OpenInt:
403
FBDXH25
FBDXH25
Open:
469.00		High/Low:
479.79
469.00		Last:
471.00		Change:
-10.00
(-2.08%)
Date:
Jan 22
15:48:21		52W High/Low:
707.86
445.00		Prev.:
481.00		52W Change:
-236.86
(-33.46%)
Volume:
7		Turnover:
3.31k		No. Trades:
6		OpenInt:
164
FBMLH23
FBMLH23
Open:
5.66		High/Low:
5.66
5.66		Last:
5.66		Change:

Date:
Mar 16
14:05:38		52W High/Low:
6.52
5.60		Prev.:
52W Change:
-0.03
(-0.53%)
Volume:
Turnover:
No. Trades:
OpenInt:
3
FBMLH24
FBMLH24
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FCARH24
FCARH24
Open:
558.60		High/Low:
558.60
558.60		Last:
558.60		Change:

Date:
Mar 12
16:47:37		52W High/Low:
630.74
529.00		Prev.:
52W Change:
-59.40
(-9.61%)
Volume:
Turnover:
No. Trades:
OpenInt:
12
FCARH25
FCARH25
Open:
532.0000		High/Low:
532.0000
524.0000		Last:
524.0000		Change:

Date:
Jan 2
15:32:57		52W High/Low:
532.0000 R
502.7200		Prev.:
52W Change:
+3.7100
(+0.71%)
Volume:
Turnover:
No. Trades:
OpenInt:
11
FCCCH23
FCCCH23
Open:
35.499		High/Low:
36.489
35.400		Last:
36.197		Change:

Date:
Mar 17
17:04:52		52W High/Low:
51.404
33.722		Prev.:
52W Change:
-9.033
(-19.97%)
Volume:
Turnover:
No. Trades:
OpenInt:
885
FCCCH24
FCCCH24
Open:
72.29		High/Low:
72.98
69.19		Last:
71.05		Change:

Date:
Mar 15
17:00:02		52W High/Low:
77.74
38.00		Prev.:
52W Change:
+22.96
(+47.74%)
Volume:
Turnover:
No. Trades:
OpenInt:
1.15k
1 - 25 from 130 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

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