| pon, 13 kwi 2026, 16:08 CEST, NY 10:08, Londyn 15:08, Tokio 23:08, WIG20 -0.33% | Dane historyczne: SPX500 Futures (ES.F) | | 13 kwi, 15:58 6852.00 -3.25 (-0.05%) |
| | | 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 ES.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 7246 | 10 kwi 2026 | 6858 | 6888 | 6846.25 | 6855.25 | -0.12% | -8.00 | 0 | 0 | | 7245 | 9 kwi 2026 | 6814.25 | 6876 | 6792.5 | 6863.25 | +0.58% | +39.50 | 0 | 0 | | 7244 | 8 kwi 2026 | 6689 | 6847.25 | 6652.25 | 6823.75 | +2.51% | +167.00 | 0 | 0 | | 7243 | 7 kwi 2026 | 6650.5 | 6673.5 | 6572.75 | 6656.75 | +0.09% | +5.75 | 0 | 0 | | 7242 | 6 kwi 2026 | 6590 | 6661 | 6567 | 6651 | +0.72% | +47.25 | 0 | 0 | | 7241 | 3 kwi 2026 | 6621.25 | 6631.75 | 6598.25 | 6603.75 | -0.28% | -18.50 | 0 | 0 | | 7240 | 2 kwi 2026 | 6618.5 | 6644.5 | 6503.75 | 6622.25 | +0.07% | +4.50 | 0 | 0 | | 7239 | 1 kwi 2026 | 6562 | 6653.75 | 6561 | 6617.75 | +0.77% | +50.25 | 0 | 0 | | 7238 | 31 mar 2026 | 6385.75 | 6582.25 | 6355.25 | 6567.5 | +2.81% | +179.25 | 0 | 0 | | 7237 | 30 mar 2026 | 6380 | 6481.75 | 6359.5 | 6388.25 | -0.16% | -10.25 | 0 | 0 | | 7236 | 27 mar 2026 | 6547.75 | 6568.5 | 6389.75 | 6398.5 | -1.94% | -126.50 | 0 | 0 | | 7235 | 26 mar 2026 | 6641.5 | 6647 | 6517 | 6525 | -1.74% | -115.75 | 0 | 0 | | 7234 | 25 mar 2026 | 6646.5 | 6684.75 | 6616.5 | 6640.75 | +0.53% | +34.75 | 0 | 0 | | 7233 | 24 mar 2026 | 6635 | 6680.5 | 6573.5 | 6606 | -0.43% | -28.75 | 0 | 0 | | 7232 | 23 mar 2026 | 6510 | 6748 | 6483.5 | 6634.75 | +1.15% | +75.75 | 0 | 0 | | 7231 | 20 mar 2026 | 6675.5 | 6685.5 | 6523.75 | 6559 | -1.52% | -101.00 | 0 | 0 | | 7230 | 19 mar 2026 | 6673 | 6695 | 6611.75 | 6660 | -0.25% | -17.00 | 0 | 0 | | 7229 | 18 mar 2026 | 6774 | 6814 | 6654.5 | 6677 | -1.42% | -96.25 | 0 | 0 | | 7228 | 17 mar 2026 | 6751.75 | 6808.5 | 6715.75 | 6773.25 | +0.26% | +17.75 | 0 | 0 | | 7227 | 16 mar 2026 | 6659.75 | 6784.75 | 6656 | 6755.5 | +1.94% | +128.75 | 0 | 0 | | 7226 | 13 mar 2026 | 6691.75 | 6736.75 | 6625.5 | 6626.75 | -0.76% | -50.75 | 0 | 0 | | 7225 | 12 mar 2026 | 6766 | 6769.5 | 6671.75 | 6677.5 | -1.50% | -102.00 | 0 | 0 | | 7224 | 11 mar 2026 | 6796.75 | 6822.5 | 6749.75 | 6779.5 | -0.11% | -7.75 | 0 | 0 | | 7223 | 10 mar 2026 | 6800.75 | 6852 | 6762.5 | 6787.25 | -0.20% | -13.75 | 0 | 0 | | 7222 | 9 mar 2026 | 6685.5 | 6818.5 | 6584.5 | 6801 | +0.85% | +57.25 | 0 | 0 | | 7221 | 6 mar 2026 | 6826 | 6854 | 6715.75 | 6743.75 | -1.34% | -91.50 | 0 | 0 | | 7220 | 5 mar 2026 | 6883.25 | 6900.75 | 6777 | 6835.25 | -0.59% | -40.75 | 0 | 0 | | 7219 | 4 mar 2026 | 6813.25 | 6894 | 6773.5 | 6876 | +0.75% | +51.25 | 0 | 0 | | 7218 | 3 mar 2026 | 6883.5 | 6886 | 6718.75 | 6824.75 | -0.92% | -63.50 | 0 | 0 | | 7217 | 2 mar 2026 | 6820 | 6911.25 | 6768.5 | 6888.25 | -0.01% | -0.75 | 0 | 0 | | 7216 | 27 lut 2026 | 6899 | 6915.5 | 6841.5 | 6889 | -0.45% | -31.00 | 0 | 0 | | 7215 | 26 lut 2026 | 6965 | 6970.75 | 6870.75 | 6920 | -0.57% | -39.75 | 0 | 0 | | 7214 | 25 lut 2026 | 6900.25 | 6983.75 | 6892.25 | 6959.75 | +0.81% | +56.00 | 0 | 0 | | 7213 | 24 lut 2026 | 6858.25 | 6912.75 | 6828.5 | 6903.75 | +0.76% | +52.25 | 0 | 0 | | 7212 | 23 lut 2026 | 6918 | 6930.25 | 6832.75 | 6851.5 | -1.04% | -71.75 | 0 | 0 | | 7211 | 20 lut 2026 | 6874.25 | 6931.5 | 6847.25 | 6923.25 | +0.67% | +46.25 | 0 | 0 | | 7210 | 19 lut 2026 | 6891.75 | 6912.5 | 6847.75 | 6877 | -0.25% | -17.25 | 0 | 0 | | 7209 | 18 lut 2026 | 6862.75 | 6925.75 | 6848.75 | 6894.25 | +0.49% | +33.75 | 0 | 0 | | 7208 | 17 lut 2026 | 6852.5 | 6885.5 | 6791 | 6860.5 | +0.09% | +6.25 | 0 | 0 | | 7207 | 16 lut 2026 | 6860 | 6885.5 | 6841.75 | 6854.25 | +0.05% | +3.75 | 0 | 0 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ES.F
W polu podawania nazwy tikera wpisz "d:es.f", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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. © 2000-2026 Stooq |
| |
|