nie, 18 sty 2026, 5:46 CET, NY 23:46, Londyn 4:46, Tokio 13:46, ^SPX -0.06%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE Futures StocksFavorites - Recent 
Date: Last Session | 2026-01-18 | 2026-01-17 | 2026-01-16 | 2026-01-15 | 2026-01-14
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 88 | First | Previous | Next 25 | Last
F11BU25
F11BU25
Last:
183.40		Date:
Sep 19
16:33:59
Change:

High/Low:
185.20
183.00
52W Change:
-38.61
(-17.39%)		52W High/Low:
247.00
178.90
Open:
185.20		Prev.:
Volume:
Turnover:
OpenInt:
469		No. Trades:
F11BU26
F11BU26
Last:
Date:

Change:
High/Low:

52W Change:
52W High/Low:
Open:
Prev.:
Volume:
Turnover:
OpenInt:
No. Trades:
FACPU25
FACPU25
Last:
205.19		Date:
Sep 19
17:00:45
Change:

High/Low:
211.96
205.19
52W Change:
+99.59
(+94.31%)		52W High/Low:
233.61
105.60
Open:
209.60		Prev.:
Volume:
Turnover:
OpenInt:
185		No. Trades:
FACPU26
FACPU26
Last:
236.3600		Date:
Jan 12
09:41:48
Change:

High/Low:
236.3600
236.3600
52W Change:
+12.3600
(+5.52%)		52W High/Low:
236.3700
224.0000
Open:
236.3600		Prev.:
Volume:
Turnover:
OpenInt:
3		No. Trades:
FALEU25
FALEU25
Last:
34.585		Date:
Sep 19
17:00:02
Change:

High/Low:
34.980
34.216
52W Change:
+8.065
(+30.41%)		52W High/Low:
38.755
26.520
Open:
34.216		Prev.:
Volume:
Turnover:
OpenInt:
1.36k		No. Trades:
FALEU26
FALEU26
Last:
33.1500		Date:
Jan 8
15:03:32
Change:

High/Low:
33.1500
33.1500
52W Change:
0.0000
(0.00%)		52W High/Low:
33.1500
33.1500
Open:
33.1500		Prev.:
Volume:
Turnover:
OpenInt:
5		No. Trades:
FALRU25
FALRU25
Last:
104.20		Date:
Sep 19
16:47:02
Change:

High/Low:
105.79
104.20
52W Change:
+19.32
(+22.76%)		52W High/Low:
117.93
83.00
Open:
104.45		Prev.:
Volume:
Turnover:
OpenInt:
136		No. Trades:
FALRU26
FALRU26
Last:
114.1500		Date:
Jan 8
09:04:49
Change:

High/Low:
114.1500
114.1500
52W Change:
0.0000
(0.00%)		52W High/Low:
114.1500
114.1500
Open:
114.1500		Prev.:
Volume:
Turnover:
OpenInt:
5		No. Trades:
FAPRU25
FAPRU25
Last:
19.184		Date:
Sep 19
10:24:01
Change:

High/Low:
19.330
19.130
52W Change:
+0.565
(+3.03%)		52W High/Low:
22.000
17.890
Open:
19.330		Prev.:
Volume:
Turnover:
OpenInt:
38		No. Trades:
FAPRU26
FAPRU26
Last:
19.3620		Date:
Jan 8
09:07:41
Change:

High/Low:
19.3620
19.3620
52W Change:
+0.5340
(+2.84%)		52W High/Low:
19.3620 R
18.8280
Open:
19.3620		Prev.:
Volume:
Turnover:
OpenInt:
11		No. Trades:
FASBU25
FASBU25
Last:
27.719		Date:
Sep 19
12:05:28
Change:

High/Low:
27.719
27.719
52W Change:
+6.559
(+31.00%)		52W High/Low:
29.880
21.160
Open:
27.719		Prev.:
Volume:
Turnover:
OpenInt:
13		No. Trades:
FASBU26
FASBU26
Last:
Date:

Change:
High/Low:

52W Change:
52W High/Low:
Open:
Prev.:
Volume:
Turnover:
OpenInt:
No. Trades:
FATTU25
FATTU25
Last:
18.238		Date:
Sep 19
17:02:46
Change:

High/Low:
18.500
18.238
52W Change:
-3.742
(-17.02%)		52W High/Low:
25.689
17.750
Open:
18.475		Prev.:
Volume:
Turnover:
OpenInt:
468		No. Trades:
FATTU26
FATTU26
Last:
20.8780		Date:
Jan 15
12:11:40
Change:

High/Low:
20.8780
20.8780
52W Change:
0.0000
(0.00%)		52W High/Low:
20.8780
20.8780
Open:
20.8780		Prev.:
Volume:
Turnover:
OpenInt:
5		No. Trades:
FBDXU25
FBDXU25
Last:
530.00		Date:
Sep 19
15:44:11
Change:

High/Low:
534.40
521.40
52W Change:
-28.36
(-5.08%)		52W High/Low:
650.00
507.00
Open:
521.40		Prev.:
Volume:
Turnover:
OpenInt:
204		No. Trades:
FBDXU26
FBDXU26
Last:
662.4000		Date:
Jan 9
10:32:58
Change:

High/Low:
662.4000
662.4000
52W Change:
+16.7400
(+2.59%)		52W High/Low:
662.4000 R
645.6600
Open:
662.4000		Prev.:
Volume:
Turnover:
OpenInt:
1		No. Trades:
FCARU25
FCARU25
Last:
544.00		Date:
Sep 18
12:38:37
Change:

High/Low:
544.00
536.41
52W Change:
-17.02
(-3.03%)		52W High/Low:
603.99
536.41 R
Open:
536.41		Prev.:
Volume:
Turnover:
OpenInt:
8		No. Trades:
FCARU26
FCARU26
Last:
Date:

Change:
High/Low:

52W Change:
52W High/Low:
Open:
Prev.:
Volume:
Turnover:
OpenInt:
No. Trades:
FCCCU25
FCCCU25
Last:
181.68		Date:
Sep 19
17:00:02
Change:

High/Low:
184.24
181.30
52W Change:
-10.73
(-5.58%)		52W High/Low:
253.77
164.75
Open:
182.54		Prev.:
Volume:
Turnover:
OpenInt:
961		No. Trades:
FCCCU26
FCCCU26
Last:
139.5000		Date:
Jan 8
10:57:13
Change:

High/Low:
139.5500
139.5000
52W Change:
+18.0000
(+14.81%)		52W High/Low:
139.5500 R
121.5000
Open:
139.5500		Prev.:
Volume:
Turnover:
OpenInt:
5		No. Trades:
FCDRU25
FCDRU25
Last:
254.82		Date:
Sep 19
17:01:01
Change:

High/Low:
263.00
252.20
52W Change:
+31.27
(+13.99%)		52W High/Low:
288.00
204.39
Open:
260.02		Prev.:
Volume:
Turnover:
OpenInt:
846		No. Trades:
FCDRU26
FCDRU26
Last:
Date:

Change:
High/Low:

52W Change:
52W High/Low:
Open:
Prev.:
Volume:
Turnover:
OpenInt:
No. Trades:
FCPSU25
FCPSU25
Last:
13.599		Date:
Sep 19
17:00:02
Change:

High/Low:
13.690
13.521
52W Change:
-1.161
(-7.87%)		52W High/Low:
19.415
13.422
Open:
13.531		Prev.:
Volume:
Turnover:
OpenInt:
1.8k		No. Trades:
FCPSU26
FCPSU26
Last:
14.201		Date:
Jan 15
09:56:46
Change:

High/Low:
14.201
14.189
52W Change:
+2.863
(+25.25%)		52W High/Low:
14.280
11.250
Open:
14.189		Prev.:
Volume:
Turnover:
OpenInt:
214		No. Trades:
FDIAU25
FDIAU25
Last:
207.10		Date:
Sep 19
15:56:17
Change:

High/Low:
210.90
207.10
52W Change:
+41.88
(+25.35%)		52W High/Low:
210.90 R
161.14
Open:
210.90		Prev.:
Volume:
Turnover:
OpenInt:
2		No. Trades:
1 - 25 from 88 | 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.

© 2000-2026 Stooq