| czw, 19 cze 2025, 17:30 CEST, NY 11:30, Londyn 16:30, Tokio 0:30, ^SPX -0.03% Dane historyczne: Cotton #2 - ICE (CT.F) | | 18 cze, 23:00 64.84 -0.21 (-0.32%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Zmiany serii | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne CT.F |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 16860 | 18 cze 2025 | 65 | 65.28 | 64.45 | 64.84 | -0.32% | -0.21 | 55,855 | 0 | 16859 | 17 cze 2025 | 65.42 | 65.49 | 64.94 | 65.05 | -0.60% | -0.39 | 40,986 | 217,909 | 16858 | 16 cze 2025 | 65.36 | 65.7 | 65.14 | 65.44 | +0.12% | +0.08 | 46,545 | 220,088 | 16857 | 13 cze 2025 | 65.1 | 65.6 | 64.79 | 65.36 | +0.34% | +0.22 | 60,621 | 224,576 | 16856 | 12 cze 2025 | 65.41 | 65.47 | 64.69 | 65.14 | -0.50% | -0.33 | 65,444 | 233,826 | 16855 | 11 cze 2025 | 65.31 | 65.79 | 65.05 | 65.47 | +0.08% | +0.05 | 67,383 | 232,832 | 16854 | 10 cze 2025 | 66 | 66.29 | 65.33 | 65.42 | -0.86% | -0.57 | 88,556 | 231,537 | 16853 | 9 cze 2025 | 65.56 | 66.05 | 65.43 | 65.99 | +0.56% | +0.37 | 73,034 | 234,765 | 16852 | 6 cze 2025 | 65.34 | 65.97 | 65.18 | 65.62 | +0.40% | +0.26 | 52,898 | 235,137 | 16851 | 5 cze 2025 | 65.05 | 65.74 | 64.71 | 65.36 | +0.57% | +0.37 | 55,603 | 239,302 | 16850 | 4 cze 2025 | 65.99 | 66.13 | 64.93 | 64.99 | -1.60% | -1.06 | 42,427 | 238,450 | 16849 | 3 cze 2025 | 66.13 | 66.36 | 65.33 | 66.05 | -0.12% | -0.08 | 54,684 | 239,377 | 16848 | 2 cze 2025 | 65.16 | 66.7 | 65.13 | 66.13 | +1.64% | +1.07 | 66,121 | 239,076 | 16847 | 30 maj 2025 | 65.03 | 65.33 | 64.51 | 65.06 | +0.34% | +0.22 | 35,805 | 243,366 | 16846 | 29 maj 2025 | 65.45 | 65.81 | 64.6 | 64.84 | -0.75% | -0.49 | 34,554 | 241,125 | 16845 | 28 maj 2025 | 65.62 | 65.76 | 64.91 | 65.33 | -0.37% | -0.24 | 41,362 | 238,055 | 16844 | 27 maj 2025 | 66.1 | 66.79 | 65.51 | 65.57 | -0.82% | -0.54 | 38,916 | 235,156 | 16843 | 23 maj 2025 | 65.74 | 66.53 | 65.31 | 66.11 | +0.73% | +0.48 | 28,450 | 233,448 | 16842 | 22 maj 2025 | 65.96 | 66.14 | 65.27 | 65.63 | -0.67% | -0.44 | 28,450 | 235,226 | 16841 | 21 maj 2025 | 66.1 | 66.39 | 65.61 | 66.07 | -0.08% | -0.05 | 25,508 | 235,093 | 16840 | 20 maj 2025 | 65.64 | 66.34 | 65.22 | 66.12 | +0.73% | +0.48 | 30,842 | 235,995 | 16839 | 19 maj 2025 | 65.1 | 66.05 | 64.88 | 65.64 | +1.16% | +0.75 | 34,768 | 235,689 | 16838 | 16 maj 2025 | 65.45 | 65.89 | 64.75 | 64.89 | -0.83% | -0.54 | 29,522 | 234,470 | 16837 | 15 maj 2025 | 65.53 | 65.74 | 64.86 | 65.43 | -0.08% | -0.05 | 38,220 | 232,118 | 16836 | 14 maj 2025 | 66.42 | 66.71 | 65.43 | 65.48 | -1.21% | -0.80 | 42,043 | 228,242 | 16835 | 13 maj 2025 | 66.7 | 67.23 | 66.25 | 66.28 | -0.53% | -0.35 | 37,018 | 224,739 | 16834 | 12 maj 2025 | 67.61 | 68.89 | 66.57 | 66.63 | +0.03% | +0.02 | 60,565 | 222,236 | 16833 | 9 maj 2025 | 66.69 | 67.22 | 66.4 | 66.61 | -0.12% | -0.08 | 29,160 | 219,244 | 16832 | 8 maj 2025 | 67.38 | 67.71 | 66.22 | 66.69 | -1.02% | -0.69 | 38,896 | 218,336 | 16831 | 7 maj 2025 | 68.02 | 69.1 | 67.2 | 67.38 | -0.66% | -0.45 | 44,127 | 216,794 | 16830 | 6 maj 2025 | 68.42 | 68.5 | 67.76 | 67.83 | -0.86% | -0.59 | 31,773 | 219,537 | 16829 | 5 maj 2025 | 68.26 | 68.74 | 67.93 | 68.42 | +0.01% | +0.01 | 30,887 | 216,912 | 16828 | 2 maj 2025 | 65.89 | 68.48 | 65.71 | 68.41 | +4.19% | +2.75 | 64,607 | 218,192 | 16827 | 1 maj 2025 | 66.03 | 66.24 | 65.53 | 65.66 | -0.55% | -0.36 | 27,874 | 213,773 | 16826 | 30 kwi 2025 | 66.49 | 66.63 | 65.71 | 66.02 | -0.71% | -0.47 | 36,127 | 213,513 | 16825 | 29 kwi 2025 | 67.58 | 67.81 | 66.11 | 66.49 | -1.57% | -1.06 | 45,236 | 210,605 | 16824 | 28 kwi 2025 | 68.8 | 68.86 | 67.29 | 67.55 | -1.82% | -1.25 | 36,601 | 215,381 | 16823 | 25 kwi 2025 | 69.15 | 69.75 | 68.45 | 68.8 | -0.53% | -0.37 | 33,055 | 216,521 | 16822 | 24 kwi 2025 | 68.9 | 69.48 | 68.63 | 69.17 | +0.20% | +0.14 | 44,471 | 219,021 | 16821 | 23 kwi 2025 | 67.4 | 69.6 | 67.18 | 69.03 | +2.69% | +1.81 | 71,615 | 220,462 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CT.F W polu podawania nazwy tikera wpisz "d:ct.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 |
| |
|