| śro, 21 maj 2025, 23:11 CEST, NY 17:11, Londyn 22:11, Tokio 6:11, ^SPX -1.61% | Dane historyczne: CHF FUTURE (FCHF) | | 21 maj, 17:00 4.5544 +0.0065 (+0.14%) |
| | | 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 FCHF |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 4105 | 21 maj 2025 | 4.5673 | 4.5701 | 4.55 | 4.5544 | +0.14% | +0.0065 | 174 | 8,916 | | 4104 | 20 maj 2025 | 4.5472 | 4.5599 | 4.542 | 4.5479 | -0.18% | -0.0081 | 52 | 8,876 | | 4103 | 19 maj 2025 | 4.5866 | 4.601 | 4.5551 | 4.556 | -0.42% | -0.0190 | 132 | 8,875 | | 4102 | 16 maj 2025 | 4.5633 | 4.5767 | 4.5501 | 4.575 | +0.40% | +0.0184 | 266 | 8,967 | | 4101 | 15 maj 2025 | 4.525 | 4.5566 | 4.525 | 4.5566 | +0.81% | +0.0368 | 137 | 8,873 | | 4100 | 14 maj 2025 | 4.5322 | 4.5499 | 4.5198 | 4.5198 | -0.37% | -0.0168 | 147 | 8,937 | | 4099 | 13 maj 2025 | 4.5563 | 4.5805 | 4.5366 | 4.5366 | -0.29% | -0.0131 | 508 | 8,907 | | 4098 | 12 maj 2025 | 4.5444 | 4.563 | 4.5302 | 4.5497 | -0.21% | -0.0097 | 232 | 8,812 | | 4097 | 9 maj 2025 | 4.5774 | 4.5774 | 4.5555 | 4.5594 | -0.68% | -0.0311 | 221 | 8,881 | | 4096 | 8 maj 2025 | 4.6 | 4.6085 | 4.5856 | 4.5905 | -0.41% | -0.0190 | 123 | 8,903 | | 4095 | 7 maj 2025 | 4.595 | 4.6114 | 4.5766 | 4.6095 | +0.17% | +0.0080 | 413 | 8,898 | | 4094 | 6 maj 2025 | 4.6009 | 4.614 | 4.598 | 4.6015 | -0.10% | -0.0044 | 104 | 8,826 | | 4093 | 5 maj 2025 | 4.6005 | 4.6099 | 4.596 | 4.6059 | +0.08% | +0.0037 | 137 | 8,789 | | 4092 | 2 maj 2025 | 4.5941 | 4.6155 | 4.586 | 4.6022 | -0.11% | -0.0052 | 175 | 8,723 | | 4091 | 30 kwi 2025 | 4.5801 | 4.6082 | 4.5771 | 4.6074 | +0.54% | +0.0248 | 89 | 8,644 | | 4090 | 29 kwi 2025 | 4.5844 | 4.5863 | 4.5666 | 4.5826 | +0.01% | +0.0006 | 39 | 8,621 | | 4089 | 28 kwi 2025 | 4.5673 | 4.582 | 4.567 | 4.582 | +0.43% | +0.0196 | 88 | 8,596 | | 4088 | 25 kwi 2025 | 4.5621 | 4.5759 | 4.5553 | 4.5624 | -0.28% | -0.0130 | 222 | 8,567 | | 4087 | 24 kwi 2025 | 4.5979 | 4.5979 | 4.5754 | 4.5754 | -0.30% | -0.0139 | 169 | 8,646 | | 4086 | 23 kwi 2025 | 4.62 | 4.622 | 4.5893 | 4.5893 | -0.99% | -0.0459 | 250 | 8,763 | | 4085 | 22 kwi 2025 | 4.6274 | 4.6379 | 4.6201 | 4.6352 | -0.31% | -0.0146 | 154 | 8,757 | | 4084 | 17 kwi 2025 | 4.6545 | 4.6598 | 4.6309 | 4.6498 | -0.34% | -0.0160 | 156 | 8,868 | | 4083 | 16 kwi 2025 | 4.6843 | 4.6853 | 4.6658 | 4.6658 | -0.20% | -0.0093 | 197 | 8,875 | | 4082 | 15 kwi 2025 | 4.6643 | 4.684 | 4.66 | 4.6751 | +0.42% | +0.0197 | 242 | 8,881 | | 4081 | 14 kwi 2025 | 4.664 | 4.68 | 4.622 | 4.6554 | -0.97% | -0.0455 | 595 | 8,741 | | 4080 | 11 kwi 2025 | 4.641 | 4.7055 | 4.6407 | 4.7009 | +1.53% | +0.0710 | 569 | 9,130 | | 4079 | 10 kwi 2025 | 4.5846 | 4.6299 | 4.5735 | 4.6299 | -1.04% | -0.0486 | 461 | 8,737 | | 4078 | 9 kwi 2025 | 4.6301 | 4.6849 | 4.63 | 4.6785 | +1.51% | +0.0695 | 825 | 8,936 | | 4077 | 8 kwi 2025 | 4.5999 | 4.6358 | 4.5999 | 4.609 | -0.30% | -0.0140 | 90 | 8,340 | | 4076 | 7 kwi 2025 | 4.6265 | 4.662 | 4.615 | 4.623 | +0.57% | +0.0260 | 1,226 | 8,331 | | 4075 | 4 kwi 2025 | 4.499 | 4.597 | 4.482 | 4.597 | +2.28% | +0.1025 | 1,707 | 7,337 | | 4074 | 3 kwi 2025 | 4.446 | 4.495 | 4.4244 | 4.4945 | +1.98% | +0.0873 | 1,757 | 6,299 | | 4073 | 2 kwi 2025 | 4.4428 | 4.4438 | 4.4072 | 4.4072 | -0.79% | -0.0350 | 470 | 5,935 | | 4072 | 1 kwi 2025 | 4.4429 | 4.4545 | 4.4347 | 4.4422 | +0.06% | +0.0025 | 90 | 5,896 | | 4071 | 31 mar 2025 | 4.4374 | 4.4479 | 4.435 | 4.4397 | +0.13% | +0.0056 | 73 | 5,884 | | 4070 | 28 mar 2025 | 4.4525 | 4.4525 | 4.4333 | 4.4341 | -0.36% | -0.0160 | 81 | 5,866 | | 4069 | 27 mar 2025 | 4.4554 | 4.4615 | 4.4501 | 4.4501 | -0.03% | -0.0014 | 259 | 5,876 | | 4068 | 26 mar 2025 | 4.4269 | 4.4515 | 4.4269 | 4.4515 | +0.60% | +0.0264 | 673 | 5,682 | | 4067 | 25 mar 2025 | 4.4341 | 4.4356 | 4.4201 | 4.4251 | -0.04% | -0.0019 | 295 | 6,116 | | 4066 | 24 mar 2025 | 4.4398 | 4.441 | 4.427 | 4.427 | -0.57% | -0.0255 | 187 | 6,109 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FCHF
W polu podawania nazwy tikera wpisz "d:fchf", 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 |
| |
|