wto, 21 sty 2025, 6:47 CET, NY 0:47, Londyn 5:47, Tokio 14:47, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE Futures StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
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 484 | 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:
178.90		High/Low:
181.14
177.00		Last:
177.00		Change:

Date:
Jan 20
17:00:20		52W High/Low:
660.24
150.30		Prev.:
52W Change:
-466.11
(-72.48%)
Volume:
Turnover:
No. Trades:
OpenInt:
675
F11BM23
F11BM23
Open:
727.00		High/Low:
734.99
716.60		Last:
734.99		Change:

Date:
Jun 16
16:17:13		52W High/Low:
734.99 R
524.62		Prev.:
52W Change:
+210.37
(+40.10%)
Volume:
Turnover:
No. Trades:
OpenInt:
308
F11BM24
F11BM24
Open:
639.00		High/Low:
640.49
636.52		Last:
638.00		Change:

Date:
Jun 21
15:33:36		52W High/Low:
717.64
494.00		Prev.:
52W Change:
-63.73
(-9.08%)
Volume:
Turnover:
No. Trades:
OpenInt:
206
F11BM25
F11BM25
Open:
175.20		High/Low:
176.50
175.20		Last:
176.50		Change:

Date:
Jan 17
15:23:53		52W High/Low:
353.27
154.40		Prev.:
52W Change:
-176.77
(-50.04%)
Volume:
Turnover:
No. Trades:
OpenInt:
31
F11BU23
F11BU23
Open:
679.00		High/Low:
685.00
668.51		Last:
680.00		Change:

Date:
Sep 15
17:00:02		52W High/Low:
751.70
584.00		Prev.:
52W Change:
+78.66
(+13.08%)
Volume:
Turnover:
No. Trades:
OpenInt:
333
F11BU24
F11BU24
Open:
538.00		High/Low:
552.00
519.10		Last:
537.90		Change:

Date:
Sep 20
17:00:02		52W High/Low:
724.00
488.80		Prev.:
52W Change:
-24.16
(-4.30%)
Volume:
Turnover:
No. Trades:
OpenInt:
316
F11BU25
F11BU25
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
F11BZ23
F11BZ23
Open:
587.00		High/Low:
590.00
585.80		Last:
590.00		Change:

Date:
Dec 15
14:48:53		52W High/Low:
762.80
523.00		Prev.:
52W Change:
-110.70
(-15.80%)
Volume:
Turnover:
No. Trades:
OpenInt:
306
F11BZ24
F11BZ24
Open:
158.10		High/Low:
160.30
153.00		Last:
153.00		Change:

Date:
Dec 20
17:00:02		52W High/Low:
721.00
145.05		Prev.:
52W Change:
-380.03
(-71.30%)
Volume:
Turnover:
No. Trades:
OpenInt:
960
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:
98.36		High/Low:
98.36
98.36		Last:
98.36		Change:

Date:
Jan 20
11:47:31		52W High/Low:
98.57
92.75		Prev.:
52W Change:
+4.61
(+4.92%)
Volume:
Turnover:
No. Trades:
OpenInt:
36
FACPM23
FACPM23
Open:
81.40		High/Low:
83.60
80.67		Last:
83.10		Change:

Date:
Jun 16
14:58:27		52W High/Low:
88.80
67.45		Prev.:
52W Change:
+15.65
(+23.20%)
Volume:
Turnover:
No. Trades:
OpenInt:
39
FACPM24
FACPM24
Open:
79.39		High/Low:
79.39
79.39		Last:
79.39		Change:

Date:
Jun 21
10:08:50		52W High/Low:
87.20
69.00		Prev.:
52W Change:
+2.84
(+3.71%)
Volume:
Turnover:
No. Trades:
OpenInt:
44
FACPM25
FACPM25
Open:
95.5000		High/Low:
96.5000
95.5000		Last:
96.5000		Change:

Date:
Dec 30
10:16:13		52W High/Low:
96.5000 R
85.8600		Prev.:
52W Change:
+9.5000
(+10.92%)
Volume:
Turnover:
No. Trades:
OpenInt:
FACPU23
FACPU23
Open:
76.35		High/Low:
76.35
72.89		Last:
72.89		Change:

Date:
Sep 15
17:00:02		52W High/Low:
86.00
71.00		Prev.:
52W Change:
-0.11
(-0.15%)
Volume:
Turnover:
No. Trades:
OpenInt:
14
FACPU24
FACPU24
Open:
86.07		High/Low:
86.07
86.07		Last:
86.07		Change:

Date:
Sep 20
17:00:02		52W High/Low:
92.30
72.00		Prev.:
52W Change:
+11.96
(+16.14%)
Volume:
Turnover:
No. Trades:
OpenInt:
18
FACPU25
FACPU25
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
OpenInt:
FACPZ23
FACPZ23
Open:
76.20		High/Low:
76.20
75.65		Last:
75.73		Change:

Date:
Dec 15
17:00:02		52W High/Low:
85.28
71.90		Prev.:
52W Change:
-3.44
(-4.35%)
Volume:
Turnover:
No. Trades:
OpenInt:
29
FACPZ24
FACPZ24
Open:
94.50		High/Low:
94.50
93.65		Last:
93.65		Change:

Date:
Dec 20
17:00:02		52W High/Low:
95.01
80.90		Prev.:
52W Change:
+10.25
(+12.29%)
Volume:
Turnover:
No. Trades:
OpenInt:
23
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:
27.300		High/Low:
27.500
27.000		Last:
27.050		Change:

Date:
Jan 20
16:28:27		52W High/Low:
39.990
26.000		Prev.:
52W Change:
-12.526
(-31.65%)
Volume:
Turnover:
No. Trades:
OpenInt:
4.68k
1 - 25 from 484 | 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.

© 2000-2025 Stooq