| śro, 21 maj 2025, 22:36 CEST, NY 16:36, Londyn 21:36, Tokio 5:36, ^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 | | 4025 | 24 sty 2025 | 4.4867 | 4.4867 | 4.4643 | 4.4643 | -0.75% | -0.0339 | 494 | 7,026 | | 4024 | 23 sty 2025 | 4.516 | 4.516 | 4.4921 | 4.4982 | -0.31% | -0.0142 | 347 | 7,325 | | 4023 | 22 sty 2025 | 4.5439 | 4.5439 | 4.51 | 4.5124 | -0.57% | -0.0259 | 390 | 7,454 | | 4022 | 21 sty 2025 | 4.5538 | 4.556 | 4.5383 | 4.5383 | +0.03% | +0.0015 | 79 | 7,793 | | 4021 | 20 sty 2025 | 4.585 | 4.585 | 4.5368 | 4.5368 | -0.64% | -0.0290 | 231 | 7,790 | | 4020 | 17 sty 2025 | 4.5897 | 4.5897 | 4.5652 | 4.5658 | -0.33% | -0.0149 | 94 | 7,904 | | 4019 | 16 sty 2025 | 4.5819 | 4.5899 | 4.5798 | 4.5807 | +0.22% | +0.0102 | 24 | 7,890 | | 4018 | 15 sty 2025 | 4.5756 | 4.5756 | 4.5705 | 4.5705 | -0.14% | -0.0065 | 61 | 7,883 | | 4017 | 14 sty 2025 | 4.5927 | 4.5955 | 4.577 | 4.577 | -0.57% | -0.0263 | 38 | 7,910 | | 4016 | 13 sty 2025 | 4.6019 | 4.618 | 4.5989 | 4.6033 | +0.33% | +0.0153 | 245 | 7,911 | | 4015 | 10 sty 2025 | 4.5868 | 4.5944 | 4.5775 | 4.588 | +0.06% | +0.0029 | 28 | 7,730 | | 4014 | 9 sty 2025 | 4.6019 | 4.6019 | 4.584 | 4.5851 | -0.43% | -0.0199 | 26 | 7,730 | | 4013 | 8 sty 2025 | 4.582 | 4.6079 | 4.5774 | 4.605 | +0.60% | +0.0273 | 169 | 7,736 | | 4012 | 7 sty 2025 | 4.561 | 4.5799 | 4.5513 | 4.5777 | -0.81% | -0.0372 | 323 | 7,626 | | 4011 | 3 sty 2025 | 4.6139 | 4.6171 | 4.613 | 4.6149 | -0.05% | -0.0025 | 108 | 7,768 | | 4010 | 2 sty 2025 | 4.6084 | 4.6174 | 4.6027 | 4.6174 | +0.50% | +0.0229 | 96 | 7,668 | | 4009 | 30 gru 2024 | 4.5909 | 4.5988 | 4.5725 | 4.5945 | -0.14% | -0.0065 | 529 | 7,628 | | 4008 | 27 gru 2024 | 4.6052 | 4.615 | 4.601 | 4.601 | -0.53% | -0.0244 | 68 | 7,711 | | 4007 | 23 gru 2024 | 4.627 | 4.66 | 4.6245 | 4.6254 | -0.47% | -0.0217 | 1,276 | 7,743 | | 4006 | 20 gru 2024 | 4.623 | 4.6524 | 4.623 | 4.6471 | +1.89% | +0.0860 | 69 | 8,553 | | 4005 | 19 gru 2024 | 4.559 | 4.563 | 4.552 | 4.5611 | +0.08% | +0.0038 | 1,002 | 8,550 | | 4004 | 18 gru 2024 | 4.5445 | 4.5573 | 4.54 | 4.5573 | +0.35% | +0.0158 | 248 | 8,536 | | 4003 | 17 gru 2024 | 4.5287 | 4.5415 | 4.5265 | 4.5415 | +0.06% | +0.0025 | 613 | 8,542 | | 4002 | 16 gru 2024 | 4.5487 | 4.5579 | 4.539 | 4.539 | -0.38% | -0.0174 | 256 | 8,094 | | 4001 | 13 gru 2024 | 4.5787 | 4.5787 | 4.55 | 4.5564 | -0.77% | -0.0355 | 588 | 8,199 | | 4000 | 12 gru 2024 | 4.59 | 4.5999 | 4.575 | 4.5919 | -0.26% | -0.0122 | 340 | 8,693 | | 3999 | 11 gru 2024 | 4.597 | 4.6052 | 4.5958 | 4.6041 | +0.13% | +0.0062 | 134 | 8,781 | | 3998 | 10 gru 2024 | 4.5975 | 4.615 | 4.5973 | 4.5979 | +0.09% | +0.0040 | 230 | 8,834 | | 3997 | 9 gru 2024 | 4.5983 | 4.5983 | 4.583 | 4.5939 | -0.32% | -0.0149 | 308 | 8,779 | | 3996 | 6 gru 2024 | 4.5998 | 4.6139 | 4.5985 | 4.6088 | +0.30% | +0.0140 | 79 | 8,557 | | 3995 | 5 gru 2024 | 4.6032 | 4.6032 | 4.5792 | 4.5948 | -0.39% | -0.0182 | 476 | 8,548 | | 3994 | 4 gru 2024 | 4.6155 | 4.6225 | 4.612 | 4.613 | -0.22% | -0.0100 | 179 | 8,824 | | 3993 | 3 gru 2024 | 4.6149 | 4.6322 | 4.61 | 4.623 | +0.07% | +0.0032 | 167 | 8,832 | | 3992 | 2 gru 2024 | 4.6335 | 4.6355 | 4.6135 | 4.6198 | -0.11% | -0.0053 | 118 | 8,839 | | 3991 | 29 lis 2024 | 4.626 | 4.6398 | 4.621 | 4.6251 | -0.26% | -0.0119 | 398 | 8,892 | | 3990 | 28 lis 2024 | 4.6343 | 4.6441 | 4.6301 | 4.637 | -0.02% | -0.0010 | 47 | 8,909 | | 3989 | 27 lis 2024 | 4.6473 | 4.6569 | 4.638 | 4.638 | -0.11% | -0.0053 | 100 | 8,913 | | 3988 | 26 lis 2024 | 4.6608 | 4.6664 | 4.6297 | 4.6433 | -0.39% | -0.0182 | 252 | 8,913 | | 3987 | 25 lis 2024 | 4.666 | 4.666 | 4.6444 | 4.6615 | -0.35% | -0.0166 | 257 | 8,851 | | 3986 | 22 lis 2024 | 4.6858 | 4.7299 | 4.6703 | 4.6781 | -0.19% | -0.0090 | 395 | 8,889 |
▼ 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 |
| |
|