| pią, 17 sty 2025, 21:54 CET, NY 15:54, Londyn 20:54, Tokio 5:54, ^SPX +1.10% | Dane historyczne: S&P 500 E-Mini - CME (ES.F) | | 17 sty, 21:44 6040.25 +64.75 (+1.08%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 ES.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 6934 | 16 sty 2025 | 5988.5 | 6017.5 | 5961.75 | 5975.5 | -0.23% | -13.50 | 1,509,917 | 0 | | 6933 | 15 sty 2025 | 5891.5 | 6001.25 | 5879.5 | 5989 | +1.81% | +106.75 | 1,660,063 | 2,054,378 | | 6932 | 14 sty 2025 | 5887.25 | 5918.5 | 5842.5 | 5882.25 | +0.13% | +7.75 | 1,842,251 | 2,044,090 | | 6931 | 13 sty 2025 | 5864.5 | 5883.25 | 5809 | 5874.5 | +0.14% | +8.25 | 1,757,127 | 2,052,766 | | 6930 | 10 sty 2025 | 5943.75 | 5959.25 | 5845.25 | 5866.25 | -1.32% | -78.50 | 2,133,120 | 2,060,827 | | 6929 | 9 sty 2025 | 5955 | 5957 | 5929.25 | 5944.75 | -0.24% | -14.50 | 114,174 | 2,057,926 | | 6928 | 8 sty 2025 | 5955.5 | 5975 | 5917 | 5959.25 | +0.08% | +5.00 | 1,767,011 | 2,057,099 | | 6927 | 7 sty 2025 | 6028 | 6045.5 | 5935 | 5954.25 | -1.10% | -66.25 | 1,774,317 | 2,069,259 | | 6926 | 6 sty 2025 | 5994.5 | 6068.25 | 5980.75 | 6020.5 | +0.52% | +31.00 | 1,549,715 | 2,057,952 | | 6925 | 3 sty 2025 | 5921 | 5996.75 | 5911.25 | 5989.5 | +1.23% | +73.00 | 1,208,153 | 2,070,859 | | 6924 | 2 sty 2025 | 5949.25 | 5995.25 | 5874.75 | 5916.5 | -0.32% | -19.25 | 1,829,329 | 2,077,695 | | 6923 | 31 gru 2024 | 5955 | 5983.25 | 5917.25 | 5935.75 | -0.39% | -23.00 | 1,383,848 | 2,058,648 | | 6922 | 30 gru 2024 | 6028.75 | 6036.25 | 5918.25 | 5958.75 | -1.13% | -68.25 | 1,576,673 | 2,064,727 | | 6921 | 27 gru 2024 | 6092 | 6095.25 | 5982.75 | 6027 | -1.12% | -68.25 | 1,643,201 | 2,065,605 | | 6920 | 26 gru 2024 | 6099.25 | 6107.5 | 6063.25 | 6095.25 | -0.05% | -2.75 | 912,707 | 2,085,464 | | 6919 | 25 gru 2024 | 6098 | 6098 | 6098 | 6098 | 0.00% | 0.00 | 0 | 0 | | 6918 | 24 gru 2024 | 6037.75 | 6099.5 | 6030 | 6098 | +1.03% | +62.00 | 635,229 | 2,083,230 | | 6917 | 23 gru 2024 | 6001.75 | 6043 | 5965 | 6036 | +0.57% | +34.25 | 1,408,212 | 2,081,755 | | 6916 | 20 gru 2024 | 5944.5 | 6050.75 | 5866 | 6001.75 | +1.14% | +67.75 | 2,342,975 | 2,120,545 | | 6915 | 19 gru 2024 | 5949.5 | 6005.25 | 5931.25 | 5934 | -0.11% | -6.25 | 2,925,123 | 2,616,650 | | 6914 | 18 gru 2024 | 6126.75 | 6148 | 5906.5 | 5940.25 | -3.05% | -187.00 | 3,452,768 | 2,627,082 | | 6913 | 17 gru 2024 | 6150.25 | 6152.75 | 6114.25 | 6127.25 | -0.43% | -26.75 | 2,989,070 | 2,596,020 | | 6912 | 16 gru 2024 | 6125.5 | 6163.75 | 6122 | 6154 | +1.63% | +98.50 | 3,484,617 | 2,456,678 | | 6911 | 13 gru 2024 | 6065 | 6085.25 | 6041.25 | 6055.5 | -0.09% | -5.25 | 3,136,823 | 2,355,172 | | 6910 | 12 gru 2024 | 6087.5 | 6088.25 | 6055.5 | 6060.75 | -0.53% | -32.00 | 1,826,146 | 2,360,141 | | 6909 | 11 gru 2024 | 6052.75 | 6102.5 | 6045.5 | 6092.75 | +0.77% | +46.50 | 1,342,878 | 2,345,137 | | 6908 | 10 gru 2024 | 6065.25 | 6075.25 | 6039.75 | 6046.25 | -0.32% | -19.50 | 1,396,599 | 2,324,611 | | 6907 | 9 gru 2024 | 6096.25 | 6105.75 | 6060 | 6065.75 | -0.55% | -33.25 | 1,391,604 | 2,315,741 | | 6906 | 6 gru 2024 | 6085.5 | 6111 | 6076 | 6099 | +0.17% | +10.25 | 1,184,604 | 2,285,224 | | 6905 | 5 gru 2024 | 6095.25 | 6107.25 | 6081.5 | 6088.75 | -0.16% | -9.75 | 1,142,539 | 2,282,589 | | 6904 | 4 gru 2024 | 6067 | 6102.25 | 6063 | 6098.5 | +0.58% | +35.25 | 1,162,174 | 2,299,786 | | 6903 | 3 gru 2024 | 6064 | 6070.75 | 6047.5 | 6063.25 | +0.02% | +1.50 | 1,000,442 | 2,279,466 | | 6902 | 2 gru 2024 | 6051.5 | 6068.5 | 6036 | 6061.75 | +0.17% | +10.25 | 999,144 | 2,273,156 | | 6901 | 29 lis 2024 | 6015 | 6060 | 6014.75 | 6051.5 | +0.36% | +21.75 | 859,366 | 2,255,953 | | 6900 | 28 lis 2024 | 6015.75 | 6032.5 | 6015.5 | 6029.75 | +0.25% | +14.75 | 0 | 0 | | 6899 | 27 lis 2024 | 6041.75 | 6047 | 6000.25 | 6015 | -0.39% | -23.25 | 1,168,490 | 2,260,939 | | 6898 | 26 lis 2024 | 6013.25 | 6044 | 5976.25 | 6038.25 | +0.61% | +36.50 | 1,351,230 | 2,272,398 | | 6897 | 25 lis 2024 | 6006 | 6040 | 5982.5 | 6001.75 | +0.25% | +14.75 | 1,634,553 | 2,242,584 | | 6896 | 22 lis 2024 | 5967 | 5993.5 | 5940.75 | 5987 | +0.28% | +16.50 | 1,561,094 | 2,265,395 | | 6895 | 21 lis 2024 | 5937.25 | 5985 | 5905.25 | 5970.5 | +0.55% | +32.75 | 1,884,036 | 2,252,682 |
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] - 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 |
| |
|