nie, 25 sty 2026, 1:02 CET, NY 19:02, Londyn 0:02, Tokio 9:02, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE Futures StocksFavorites - Recent 
Date: Last Session | 2026-01-25 | 2026-01-24 | 2026-01-23 | 2026-01-22 | 2026-01-21
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 87 | First | Previous | Next 25 | Last
F11BH25
F11BH25
Last:
210.00		Date:
Mar 21
15:34:58
Change:

High/Low:
211.00
208.20
52W Change:
-433.11
(-67.35%)		52W High/Low:
660.24
150.30
Open:
210.00		Prev.:
Volume:
Turnover:
OpenInt:
458		No. Trades:
F11BH26
F11BH26
Last:
147.17		Date:
Jan 23
16:49:07
Change:
-6.05
(-3.95%)		High/Low:
155.07
147.17
52W Change:
-70.61
(-32.42%)		52W High/Low:
217.78
141.00
Open:
153.48		Prev.:
153.22
Volume:
25		Turnover:
37.7k
OpenInt:
244		No. Trades:
18
FACPH25
FACPH25
Last:
153.16		Date:
Mar 21
16:25:32
Change:

High/Low:
154.00
152.41
52W Change:
+59.41
(+63.37%)		52W High/Low:
154.00 R
92.75
Open:
152.99		Prev.:
Volume:
Turnover:
OpenInt:
359		No. Trades:
FACPH26
FACPH26
Last:
215.54		Date:
Jan 23
17:00:01
Change:
-9.46
(-4.20%)		High/Low:
227.00
215.54
52W Change:
+19.58
(+9.99%)		52W High/Low:
243.49
192.20
Open:
227.00		Prev.:
225.00
Volume:
34		Turnover:
755k
OpenInt:
341		No. Trades:
22
FALEH25
FALEH25
Last:
31.440		Date:
Mar 21
17:00:02
Change:

High/Low:
31.750
30.920
52W Change:
-8.136
(-20.56%)		52W High/Low:
39.990
26.000
Open:
30.940		Prev.:
Volume:
Turnover:
OpenInt:
754		No. Trades:
FALEH26
FALEH26
Last:
30.302		Date:
Jan 23
16:49:25
Change:
-0.531
(-1.72%)		High/Low:
30.600
30.236
52W Change:
-2.028
(-6.27%)		52W High/Low:
38.580
29.681
Open:
30.600		Prev.:
30.833
Volume:
235		Turnover:
715k
OpenInt:
2.9k		No. Trades:
136
FALRH25
FALRH25
Last:
106.95		Date:
Mar 21
17:00:02
Change:

High/Low:
107.46
104.11
52W Change:
+9.95
(+10.26%)		52W High/Low:
113.74
86.31
Open:
107.00		Prev.:
Volume:
Turnover:
OpenInt:
150		No. Trades:
FALRH26
FALRH26
Last:
114.10		Date:
Jan 23
16:48:02
Change:
-1.15
(-1.00%)		High/Low:
116.10
114.10
52W Change:
+8.44
(+7.99%)		52W High/Low:
118.48
102.00
Open:
115.06		Prev.:
115.25
Volume:
9		Turnover:
104k
OpenInt:
200		No. Trades:
9
FAPRH25
FAPRH25
Last:
18.452		Date:
Mar 21
17:00:02
Change:

High/Low:
18.739
18.200
52W Change:
-1.528
(-7.65%)		52W High/Low:
21.850
17.512
Open:
18.200		Prev.:
Volume:
Turnover:
OpenInt:
65		No. Trades:
FAPRH26
FAPRH26
Last:
18.100		Date:
Jan 23
16:01:23
Change:
-0.450
(-2.43%)		High/Low:
18.100
18.100
52W Change:
+0.696
(+4.00%)		52W High/Low:
18.930
16.276
Open:
18.100		Prev.:
18.550
Volume:
1		Turnover:
1.81k
OpenInt:
51		No. Trades:
1
FASBH25
FASBH25
Last:
26.356		Date:
Mar 21
16:28:01
Change:

High/Low:
26.356
25.310
52W Change:
+6.116
(+30.22%)		52W High/Low:
26.400
17.550
Open:
25.400		Prev.:
Volume:
Turnover:
OpenInt:
216		No. Trades:
FASBH26
FASBH26
Last:
34.639		Date:
Jan 20
09:00:50
Change:

High/Low:
34.639
34.000
52W Change:
+4.277
(+14.09%)		52W High/Low:
35.000
29.156
Open:
34.000		Prev.:
Volume:
Turnover:
OpenInt:
43		No. Trades:
FATTH25
FATTH25
Last:
21.972		Date:
Mar 21
17:00:02
Change:

High/Low:
22.340
21.795
52W Change:
+3.777
(+20.76%)		52W High/Low:
23.900
17.426
Open:
22.190		Prev.:
Volume:
Turnover:
OpenInt:
455		No. Trades:
FATTH26
FATTH26
Last:
17.800		Date:
Jan 23
15:45:15
Change:
-0.140
(-0.78%)		High/Low:
18.049
17.750
52W Change:
-1.337
(-6.99%)		52W High/Low:
20.479
16.823
Open:
18.049		Prev.:
17.940
Volume:
16		Turnover:
28.6k
OpenInt:
319		No. Trades:
12
FBDXH25
FBDXH25
Last:
611.77		Date:
Mar 21
17:00:02
Change:

High/Low:
618.79
609.50
52W Change:
-96.09
(-13.57%)		52W High/Low:
707.86
445.00
Open:
609.50		Prev.:
Volume:
Turnover:
OpenInt:
194		No. Trades:
FBDXH26
FBDXH26
Last:
695.98		Date:
Jan 23
15:55:12
Change:
-0.01
(-0.00%)		High/Low:
696.67
692.70
52W Change:
+157.58
(+29.27%)		52W High/Low:
717.00
538.40
Open:
696.67		Prev.:
695.99
Volume:
3		Turnover:
20.9k
OpenInt:
144		No. Trades:
3
FCARH25
FCARH25
Last:
556.50		Date:
Mar 12
09:54:06
Change:

High/Low:
556.50
551.40
52W Change:
+36.21
(+6.96%)		52W High/Low:
610.00
502.72
Open:
551.40		Prev.:
Volume:
Turnover:
OpenInt:
20		No. Trades:
FCARH26
FCARH26
Last:
600.0000		Date:
Jan 23
09:00:01
Change:
-13.5000
(-2.20%)		High/Low:
600.0000
600.0000
52W Change:
+51.7200
(+9.43%)		52W High/Low:
622.0000
548.2800
Open:
600.0000		Prev.:
613.5000
Volume:
2		Turnover:
12k
OpenInt:
4		No. Trades:
2
FCCCH25
FCCCH25
Last:
221.04		Date:
Mar 21
17:00:02
Change:

High/Low:
226.73
218.00
52W Change:
+82.66
(+59.73%)		52W High/Low:
231.18
117.25
Open:
225.77		Prev.:
Volume:
Turnover:
OpenInt:
707		No. Trades:
FCCCH26
FCCCH26
Last:
129.56		Date:
Jan 23
17:03:35
Change:
-3.44
(-2.59%)		High/Low:
133.11
129.50
52W Change:
-55.11
(-29.84%)		52W High/Low:
193.99
112.45
Open:
133.00		Prev.:
133.00
Volume:
190		Turnover:
2.49m
OpenInt:
7.56k		No. Trades:
141
FCDRH25
FCDRH25
Last:
222.50		Date:
Mar 21
17:01:37
Change:

High/Low:
225.50
220.49
52W Change:
+71.28
(+47.14%)		52W High/Low:
239.57
146.40
Open:
222.00		Prev.:
Volume:
Turnover:
OpenInt:
414		No. Trades:
FCDRH26
FCDRH26
Last:
269.00		Date:
Jan 23
17:04:43
Change:
-2.00
(-0.74%)		High/Low:
271.36
268.64
52W Change:
-17.11
(-5.98%)		52W High/Low:
286.11
231.12
Open:
270.00		Prev.:
271.00
Volume:
108		Turnover:
2.91m
OpenInt:
3.51k		No. Trades:
98
FCPSH25
FCPSH25
Last:
15.751		Date:
Mar 21
16:38:38
Change:

High/Low:
16.070
15.090
52W Change:
+3.551
(+29.11%)		52W High/Low:
16.070 R
11.700
Open:
15.090		Prev.:
Volume:
Turnover:
OpenInt:
1.57k		No. Trades:
FCPSH26
FCPSH26
Last:
13.450		Date:
Jan 23
17:03:18
Change:
+0.081
(+0.61%)		High/Low:
13.760
13.350
52W Change:
-4.922
(-26.79%)		52W High/Low:
18.387
10.900
Open:
13.500		Prev.:
13.369
Volume:
830		Turnover:
1.13m
OpenInt:
23.2k		No. Trades:
190
FDIAH26
FDIAH26
Last:
199.38		Date:
Jan 23
14:21:29
Change:
-5.45
(-2.66%)		High/Low:
204.71
199.38
52W Change:
-16.91
(-7.82%)		52W High/Low:
216.29
165.43
Open:
204.71		Prev.:
204.83
Volume:
7		Turnover:
141k
OpenInt:
54		No. Trades:
7
1 - 25 from 87 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
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.

© 2000-2026 Stooq