| śro, 21 maj 2025, 23:19 CEST, NY 17:19, Londyn 22:19, Tokio 6:19, ^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 | | 4065 | 21 mar 2025 | 4.4385 | 4.4592 | 4.433 | 4.4525 | +1.70% | +0.0744 | 100 | 6,907 | | 4064 | 20 mar 2025 | 4.3898 | 4.397 | 4.3733 | 4.3781 | +0.12% | +0.0051 | 437 | 6,907 | | 4063 | 19 mar 2025 | 4.3934 | 4.3988 | 4.3608 | 4.373 | +0.19% | +0.0083 | 711 | 6,968 | | 4062 | 18 mar 2025 | 4.3465 | 4.3647 | 4.3401 | 4.3647 | +0.31% | +0.0137 | 344 | 7,109 | | 4061 | 17 mar 2025 | 4.351 | 4.3579 | 4.344 | 4.351 | +0.13% | +0.0058 | 291 | 7,216 | | 4060 | 14 mar 2025 | 4.3695 | 4.3695 | 4.3169 | 4.3452 | -0.41% | -0.0179 | 487 | 7,234 | | 4059 | 13 mar 2025 | 4.3699 | 4.392 | 4.3573 | 4.3631 | +0.13% | +0.0057 | 118 | 7,306 | | 4058 | 12 mar 2025 | 4.3735 | 4.3737 | 4.354 | 4.3574 | -0.38% | -0.0166 | 109 | 7,313 | | 4057 | 11 mar 2025 | 4.3883 | 4.3898 | 4.365 | 4.374 | -0.77% | -0.0340 | 266 | 7,256 | | 4056 | 10 mar 2025 | 4.3858 | 4.42 | 4.3858 | 4.408 | +0.89% | +0.0390 | 109 | 7,182 | | 4055 | 7 mar 2025 | 4.3798 | 4.39 | 4.3601 | 4.369 | +0.11% | +0.0050 | 216 | 7,189 | | 4054 | 6 mar 2025 | 4.3442 | 4.376 | 4.34 | 4.364 | +0.17% | +0.0072 | 164 | 7,274 | | 4053 | 5 mar 2025 | 4.4127 | 4.4135 | 4.3528 | 4.3568 | -2.37% | -0.1058 | 1,033 | 7,237 | | 4052 | 4 mar 2025 | 4.4326 | 4.4724 | 4.4322 | 4.4626 | +0.85% | +0.0376 | 228 | 7,326 | | 4051 | 3 mar 2025 | 4.4477 | 4.48 | 4.424 | 4.425 | -0.27% | -0.0122 | 421 | 7,341 | | 4050 | 28 lut 2025 | 4.4505 | 4.4511 | 4.426 | 4.4372 | -0.37% | -0.0163 | 118 | 7,253 | | 4049 | 27 lut 2025 | 4.4199 | 4.4554 | 4.3992 | 4.4535 | +0.76% | +0.0338 | 345 | 7,230 | | 4048 | 26 lut 2025 | 4.4313 | 4.4313 | 4.4147 | 4.4197 | -0.28% | -0.0124 | 75 | 7,221 | | 4047 | 25 lut 2025 | 4.4235 | 4.4321 | 4.418 | 4.4321 | +0.08% | +0.0036 | 53 | 7,218 | | 4046 | 24 lut 2025 | 4.4363 | 4.4413 | 4.4165 | 4.4285 | -0.25% | -0.0112 | 43 | 7,199 | | 4045 | 21 lut 2025 | 4.4329 | 4.446 | 4.431 | 4.4397 | -0.01% | -0.0003 | 72 | 7,198 | | 4044 | 20 lut 2025 | 4.4522 | 4.4522 | 4.4301 | 4.44 | -0.26% | -0.0114 | 52 | 7,193 | | 4043 | 19 lut 2025 | 4.4187 | 4.4514 | 4.4135 | 4.4514 | +0.62% | +0.0273 | 114 | 7,170 | | 4042 | 18 lut 2025 | 4.4279 | 4.4398 | 4.4241 | 4.4241 | -0.03% | -0.0014 | 86 | 7,214 | | 4041 | 17 lut 2025 | 4.4339 | 4.4369 | 4.423 | 4.4255 | -0.13% | -0.0056 | 22 | 7,186 | | 4040 | 14 lut 2025 | 4.4289 | 4.4373 | 4.4205 | 4.4311 | -0.18% | -0.0082 | 61 | 7,180 | | 4039 | 13 lut 2025 | 4.3901 | 4.445 | 4.3901 | 4.4393 | +0.25% | +0.0109 | 122 | 7,162 | | 4038 | 12 lut 2025 | 4.4367 | 4.443 | 4.428 | 4.4284 | -0.27% | -0.0120 | 169 | 7,209 | | 4037 | 11 lut 2025 | 4.4771 | 4.4773 | 4.4404 | 4.4404 | -0.82% | -0.0369 | 295 | 7,252 | | 4036 | 10 lut 2025 | 4.4865 | 4.4872 | 4.4642 | 4.4773 | +0.03% | +0.0012 | 166 | 7,256 | | 4035 | 7 lut 2025 | 4.4806 | 4.4838 | 4.468 | 4.4761 | -0.37% | -0.0166 | 75 | 7,266 | | 4034 | 6 lut 2025 | 4.5117 | 4.516 | 4.4927 | 4.4927 | -0.27% | -0.0122 | 78 | 7,255 | | 4033 | 5 lut 2025 | 4.5 | 4.5095 | 4.4937 | 4.5049 | -0.12% | -0.0056 | 110 | 7,284 | | 4032 | 4 lut 2025 | 4.521 | 4.5299 | 4.51 | 4.5105 | -0.22% | -0.0101 | 38 | 7,242 | | 4031 | 3 lut 2025 | 4.5206 | 4.54 | 4.5147 | 4.5206 | +0.65% | +0.0290 | 755 | 7,242 | | 4030 | 31 sty 2025 | 4.476 | 4.5 | 4.476 | 4.4916 | +0.46% | +0.0206 | 138 | 6,893 | | 4029 | 30 sty 2025 | 4.4843 | 4.4875 | 4.465 | 4.471 | -0.58% | -0.0261 | 213 | 6,942 | | 4028 | 29 sty 2025 | 4.4896 | 4.504 | 4.4849 | 4.4971 | +0.22% | +0.0098 | 125 | 6,967 | | 4027 | 28 sty 2025 | 4.495 | 4.495 | 4.4825 | 4.4873 | -0.06% | -0.0027 | 232 | 6,964 | | 4026 | 27 sty 2025 | 4.4787 | 4.5119 | 4.4787 | 4.49 | +0.58% | +0.0257 | 480 | 6,966 |
▼ 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 |
| |
|