| nie, 14 gru 2025, 20:48 CET, NY 14:48, Londyn 19:48, Tokio 4:48, ^SPX -1.07% | Dane historyczne: Aluminum (AL.F) | | 12 gru, 23:00 2855.75 -35.25 (-1.22%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AL.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 2917 | 12 gru 2025 | 2898.25 | 2904 | 2845 | 2855.75 | -1.22% | -35.25 | 413 | 0 | | 2916 | 11 gru 2025 | 2875 | 2899.75 | 2863 | 2891 | +1.00% | +28.50 | 783 | 0 | | 2915 | 10 gru 2025 | 2882.25 | 2895 | 2844 | 2862.5 | +0.10% | +2.75 | 6,749 | 0 | | 2914 | 9 gru 2025 | 2892.5 | 2895.25 | 2844.5 | 2859.75 | -1.08% | -31.25 | 463 | 0 | | 2913 | 8 gru 2025 | 2902.75 | 2926.25 | 2836.5 | 2891 | -0.61% | -17.75 | 1,439 | 0 | | 2912 | 5 gru 2025 | 2915.25 | 2934 | 2896.75 | 2908.75 | -0.35% | -10.25 | 272 | 0 | | 2911 | 4 gru 2025 | 2916.25 | 2928.75 | 2893.75 | 2919 | +0.38% | +11.00 | 579 | 0 | | 2910 | 3 gru 2025 | 2869.5 | 2919 | 2868 | 2908 | +0.83% | +24.00 | 866 | 0 | | 2909 | 2 gru 2025 | 2876.25 | 2927.75 | 2868.75 | 2884 | +0.10% | +3.00 | 6,997 | 0 | | 2908 | 1 gru 2025 | 2845.5 | 2885.25 | 2844.75 | 2881 | +1.27% | +36.25 | 913 | 0 | | 2907 | 28 lis 2025 | 2827.75 | 2854 | 2802.5 | 2844.75 | +0.56% | +15.75 | 217 | 0 | | 2906 | 26 lis 2025 | 2776.25 | 2839 | 2775.75 | 2829 | +2.33% | +64.50 | 458 | 0 | | 2905 | 25 lis 2025 | 2775.25 | 2795.25 | 2762.75 | 2764.5 | -0.29% | -8.00 | 5,061 | 0 | | 2904 | 24 lis 2025 | 2763.75 | 2779.5 | 2747.5 | 2772.5 | +0.83% | +22.75 | 5,025 | 0 | | 2903 | 21 lis 2025 | 2798.5 | 2798.5 | 2737.5 | 2749.75 | -1.19% | -33.00 | 2,297 | 0 | | 2902 | 20 lis 2025 | 2773.75 | 2800 | 2767.75 | 2782.75 | +0.51% | +14.25 | 1,659 | 0 | | 2901 | 19 lis 2025 | 2748.5 | 2782 | 2739.25 | 2768.5 | +1.14% | +31.25 | 8,532 | 0 | | 2900 | 18 lis 2025 | 2784.75 | 2785.75 | 2735 | 2737.25 | -1.21% | -33.50 | 1,761 | 0 | | 2899 | 17 lis 2025 | 2826 | 2826 | 2761 | 2770.75 | -1.99% | -56.25 | 1,855 | 0 | | 2898 | 14 lis 2025 | 2852.5 | 2856.5 | 2807.75 | 2827 | -1.52% | -43.50 | 1,448 | 0 | | 2897 | 13 lis 2025 | 2850.25 | 2887.25 | 2826.25 | 2870.5 | +0.52% | +14.75 | 1,007 | 0 | | 2896 | 12 lis 2025 | 2835 | 2864.5 | 2826.75 | 2855.75 | +0.95% | +27.00 | 3,398 | 0 | | 2895 | 11 lis 2025 | 2865 | 2865.75 | 2823.5 | 2828.75 | -0.61% | -17.50 | 1,531 | 0 | | 2894 | 10 lis 2025 | 2827.75 | 2873 | 2824.75 | 2846.25 | +1.03% | +29.00 | 3,251 | 0 | | 2893 | 7 lis 2025 | 2819.75 | 2830.25 | 2807.5 | 2817.25 | +0.17% | +4.75 | 19,548 | 0 | | 2892 | 6 lis 2025 | 2816.5 | 2849.5 | 2799 | 2812.5 | +0.20% | +5.50 | 13,065 | 0 | | 2891 | 5 lis 2025 | 2818 | 2827 | 2790.75 | 2807 | -0.55% | -15.50 | 6,494 | 0 | | 2890 | 4 lis 2025 | 2887 | 2888 | 2809 | 2822.5 | -2.41% | -69.75 | 17,249 | 1,655 | | 2889 | 3 lis 2025 | 2863.5 | 2904.25 | 2860.25 | 2892.25 | +1.05% | +30.00 | 1,087 | 1,621 | | 2888 | 31 paź 2025 | 2850 | 2870 | 2834.75 | 2862.25 | +0.65% | +18.50 | 281 | 1,491 | | 2887 | 30 paź 2025 | 2849.75 | 2868 | 2828.25 | 2843.75 | -0.97% | -27.75 | 239 | 1,543 | | 2886 | 29 paź 2025 | 2841 | 2888 | 2841 | 2871.5 | +0.23% | +6.50 | 561 | 1,496 | | 2885 | 28 paź 2025 | 2851 | 2873.75 | 2823 | 2865 | +0.63% | +18.00 | 783 | 1,484 | | 2884 | 27 paź 2025 | 2836.5 | 2858 | 2821 | 2847 | +0.96% | +27.00 | 1,212 | 1,471 | | 2883 | 24 paź 2025 | 2842.75 | 2845.5 | 2797.75 | 2820 | +0.24% | +6.75 | 4,376 | 1,263 | | 2882 | 23 paź 2025 | 2745.25 | 2853.25 | 2745 | 2813.25 | +2.15% | +59.25 | 792 | 1,225 | | 2881 | 22 paź 2025 | 2731.75 | 2765.5 | 2725 | 2754 | +0.97% | +26.50 | 4,241 | 1,168 | | 2880 | 21 paź 2025 | 2730.25 | 2738.25 | 2718.5 | 2727.5 | -0.23% | -6.25 | 6,255 | 1,038 | | 2879 | 20 paź 2025 | 2733.5 | 2737 | 2713.25 | 2733.75 | +0.23% | +6.25 | 12,416 | 1,122 | | 2878 | 17 paź 2025 | 2754.75 | 2756 | 2676 | 2727.5 | -0.12% | -3.25 | 942 | 1,153 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AL.F
W polu podawania nazwy tikera wpisz "d:al.f", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|