| nie, 18 sty 2026, 5:39 CET, NY 23:39, Londyn 4:39, Tokio 13:39, ^SPX -0.06% | Dane historyczne: S&P 500 E-Mini (ES.F) | | 16 sty, 22:58 6977.75 -4.00 (-0.06%) |
| | | 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 | | 7187 | 16 sty 2026 | 6985.25 | 7007 | 6960.75 | 6977.75 | -0.06% | -4.00 | 0 | 0 | | 7186 | 15 sty 2026 | 6955.75 | 7017.25 | 6949.5 | 6981.75 | +0.22% | +15.50 | 0 | 0 | | 7185 | 14 sty 2026 | 6998.5 | 7002.5 | 6923.25 | 6966.25 | -0.51% | -35.50 | 0 | 0 | | 7184 | 13 sty 2026 | 7014 | 7036.25 | 6976.75 | 7001.75 | -0.21% | -14.75 | 0 | 0 | | 7183 | 12 sty 2026 | 7007 | 7025.25 | 6950 | 7016.5 | +0.16% | +11.50 | 0 | 0 | | 7182 | 9 sty 2026 | 6973.25 | 7017.5 | 6954.25 | 7005 | +0.62% | +43.00 | 0 | 0 | | 7181 | 8 sty 2026 | 6967 | 6977 | 6935 | 6962 | -0.01% | -1.00 | 1,257,369 | 0 | | 7180 | 7 sty 2026 | 6988 | 7006 | 6958 | 6963 | -0.34% | -24.00 | 1,257,369 | 0 | | 7179 | 6 sty 2026 | 6945 | 6991 | 6931 | 6987 | +0.63% | +43.50 | 1,188,762 | 0 | | 7178 | 5 sty 2026 | 6907.25 | 6963.25 | 6899.75 | 6943.5 | +0.62% | +43.00 | 1,135,008 | 0 | | 7177 | 2 sty 2026 | 6902 | 6939.75 | 6866.75 | 6900.5 | +0.12% | +8.00 | 1,509,264 | 0 | | 7176 | 1 sty 2026 | 6892.5 | 6892.5 | 6892.5 | 6892.5 | 0.00% | 0.00 | 0 | 0 | | 7175 | 31 gru 2025 | 6945.5 | 6951.5 | 6890.25 | 6892.5 | -0.75% | -51.75 | 990,933 | 0 | | 7174 | 30 gru 2025 | 6956.5 | 6961.5 | 6940.75 | 6944.25 | -0.15% | -10.75 | 774,310 | 0 | | 7173 | 29 gru 2025 | 6980.5 | 6984.75 | 6936 | 6955 | -0.35% | -24.25 | 883,809 | 0 | | 7172 | 26 gru 2025 | 6979.5 | 6994 | 6969 | 6979.25 | -0.05% | -3.25 | 637,285 | 0 | | 7171 | 25 gru 2025 | 6982.5 | 6982.5 | 6982.5 | 6982.5 | 0.00% | 0.00 | 0 | 0 | | 7170 | 24 gru 2025 | 6959.5 | 6988 | 6952.5 | 6982.5 | +0.31% | +21.50 | 457,488 | 0 | | 7169 | 23 gru 2025 | 6930.75 | 6963.75 | 6913.25 | 6961 | +0.44% | +30.75 | 875,478 | 0 | | 7168 | 22 gru 2025 | 6906.25 | 6936.25 | 6900.5 | 6930.25 | +0.62% | +43.00 | 990,286 | 0 | | 7167 | 19 gru 2025 | 6824.75 | 6895.25 | 6820 | 6887.25 | +0.83% | +56.75 | 1,403,785 | 0 | | 7166 | 18 gru 2025 | 6792 | 6872 | 6771.5 | 6830.5 | +1.55% | +104.00 | 2,589,853 | 0 | | 7165 | 17 gru 2025 | 6796 | 6826.75 | 6723.75 | 6726.5 | -1.10% | -74.50 | 2,541,468 | 0 | | 7164 | 16 gru 2025 | 6825.25 | 6833.75 | 6762 | 6801 | -0.32% | -22.00 | 3,416,815 | 0 | | 7163 | 15 gru 2025 | 6831 | 6872.5 | 6806.25 | 6823 | -0.11% | -7.75 | 3,868,658 | 0 | | 7162 | 12 gru 2025 | 6914 | 6915.5 | 6805 | 6830.75 | -1.11% | -76.50 | 3,508,675 | 0 | | 7161 | 11 gru 2025 | 6887 | 6928.75 | 6817.5 | 6907.25 | +0.22% | +15.50 | 2,121,180 | 0 | | 7160 | 10 gru 2025 | 6847.25 | 6908 | 6830.75 | 6891.75 | +0.64% | +43.50 | 1,553,046 | 0 | | 7159 | 9 gru 2025 | 6865 | 6872.75 | 6844 | 6848.25 | -0.11% | -7.50 | 1,055,961 | 0 | | 7158 | 8 gru 2025 | 6883 | 6893.75 | 6835.25 | 6855.75 | -0.33% | -22.50 | 1,315,678 | 0 | | 7157 | 5 gru 2025 | 6865.5 | 6905 | 6856.75 | 6878.25 | +0.17% | +11.50 | 1,353,578 | 0 | | 7156 | 4 gru 2025 | 6866 | 6880.75 | 6836.25 | 6866.75 | +0.07% | +4.75 | 1,335,978 | 0 | | 7155 | 3 gru 2025 | 6843 | 6873.25 | 6817.5 | 6862 | +0.32% | +21.75 | 1,326,432 | 0 | | 7154 | 2 gru 2025 | 6829 | 6863.5 | 6812.25 | 6840.25 | +0.20% | +13.50 | 1,470,366 | 0 | | 7153 | 1 gru 2025 | 6854.75 | 6864.5 | 6802 | 6826.75 | -0.48% | -32.75 | 1,482,221 | 0 | | 7152 | 28 lis 2025 | 6830.75 | 6863.75 | 6824.25 | 6859.5 | +0.46% | +31.50 | 463,052 | 0 | | 7151 | 27 lis 2025 | 6828.5 | 6833.75 | 6824.25 | 6828 | 0.00% | 0.00 | 0 | 0 | | 7150 | 26 lis 2025 | 6781 | 6846.75 | 6778.25 | 6828 | +0.69% | +46.50 | 1,464,284 | 0 | | 7149 | 25 lis 2025 | 6726.25 | 6792.5 | 6674.5 | 6781.5 | +0.90% | +60.25 | 1,669,597 | 0 | | 7148 | 24 lis 2025 | 6654.75 | 6731.75 | 6625 | 6721.25 | +1.53% | +101.00 | 1,616,123 | 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] - 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. © 2000-2026 Stooq |
| |
|