| pią, 17 sty 2025, 22:07 CET, NY 16:07, Londyn 21:07, Tokio 6:07, ^SPX +1.00% | Dane historyczne: KGHM FUTURE (FKGH) | | 17 sty, 17:00 127.40 +1.41 (+1.12%) |
| | | 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 FKGH |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 5814 | 17 sty 2025 | 125.99 | 127.7 | 125.62 | 127.4 | +1.12% | +1.41 | 559 | 3,882 | | 5813 | 16 sty 2025 | 126.4 | 126.6 | 124.72 | 125.99 | +1.06% | +1.32 | 321 | 3,990 | | 5812 | 15 sty 2025 | 122.5 | 124.79 | 121.94 | 124.67 | +2.08% | +2.54 | 345 | 3,971 | | 5811 | 14 sty 2025 | 123.7 | 124.77 | 121.8 | 122.13 | -0.55% | -0.67 | 296 | 4,066 | | 5810 | 13 sty 2025 | 123 | 123.85 | 121.5 | 122.8 | -0.41% | -0.50 | 328 | 3,990 | | 5809 | 10 sty 2025 | 124.37 | 125.35 | 122.49 | 123.3 | -0.40% | -0.49 | 493 | 4,045 | | 5808 | 9 sty 2025 | 122 | 124.75 | 121.4 | 123.79 | +1.88% | +2.29 | 577 | 3,972 | | 5807 | 8 sty 2025 | 120.22 | 121.5 | 118.7 | 121.5 | +0.76% | +0.92 | 451 | 3,940 | | 5806 | 7 sty 2025 | 120.83 | 122.19 | 120.1 | 120.58 | +1.66% | +1.97 | 606 | 3,889 | | 5805 | 3 sty 2025 | 117.31 | 119.6 | 117.31 | 118.61 | -0.33% | -0.39 | 400 | 3,990 | | 5804 | 2 sty 2025 | 119 | 119.7 | 118.1 | 119 | -1.24% | -1.50 | 301 | 3,837 | | 5803 | 30 gru 2024 | 119.03 | 120.5 | 117.3 | 120.5 | +1.20% | +1.43 | 323 | 3,791 | | 5802 | 27 gru 2024 | 119.56 | 119.6 | 118.43 | 119.07 | -0.28% | -0.34 | 168 | 3,676 | | 5801 | 23 gru 2024 | 120.01 | 120.85 | 118.92 | 119.41 | +2.67% | +3.11 | 396 | 3,629 | | 5800 | 20 gru 2024 | 117.04 | 117.59 | 114.76 | 116.3 | -0.63% | -0.74 | 1,343 | 4,903 | | 5799 | 19 gru 2024 | 118.68 | 119.03 | 116.53 | 117.04 | -3.11% | -3.76 | 643 | 4,970 | | 5798 | 18 gru 2024 | 121.2 | 122.53 | 120.6 | 120.8 | -0.82% | -1.00 | 647 | 4,911 | | 5797 | 17 gru 2024 | 124.1 | 124.3 | 121.19 | 121.8 | -2.72% | -3.41 | 519 | 2,737 | | 5796 | 16 gru 2024 | 126.55 | 127.35 | 124.12 | 125.21 | -2.00% | -2.55 | 457 | 4,780 | | 5795 | 13 gru 2024 | 127.01 | 128.98 | 126.44 | 127.76 | +0.05% | +0.06 | 336 | 4,642 | | 5794 | 12 gru 2024 | 132.41 | 132.88 | 127.6 | 127.7 | -2.30% | -3.00 | 516 | 4,677 | | 5793 | 11 gru 2024 | 130.25 | 131.66 | 129.02 | 130.7 | -0.60% | -0.79 | 363 | 4,628 | | 5792 | 10 gru 2024 | 133.1 | 133.1 | 130.45 | 131.49 | -1.68% | -2.24 | 409 | 4,644 | | 5791 | 9 gru 2024 | 130.21 | 134.66 | 130.2 | 133.73 | +3.35% | +4.33 | 872 | 4,556 | | 5790 | 6 gru 2024 | 131.5 | 131.98 | 129.3 | 129.4 | -1.22% | -1.60 | 326 | 4,490 | | 5789 | 5 gru 2024 | 131 | 132 | 130.2 | 131 | +0.44% | +0.58 | 287 | 4,378 | | 5788 | 4 gru 2024 | 131.4 | 131.4 | 129.12 | 130.42 | -0.22% | -0.29 | 343 | 4,421 | | 5787 | 3 gru 2024 | 131 | 133 | 129.26 | 130.71 | +0.24% | +0.31 | 600 | 4,431 | | 5786 | 2 gru 2024 | 126.95 | 130.44 | 126.32 | 130.4 | +2.07% | +2.65 | 310 | 4,305 | | 5785 | 29 lis 2024 | 128.1 | 128.5 | 127 | 127.75 | -0.20% | -0.26 | 251 | 4,333 | | 5784 | 28 lis 2024 | 128.42 | 128.89 | 126.8 | 128.01 | -0.12% | -0.15 | 268 | 4,322 | | 5783 | 27 lis 2024 | 130.57 | 131.69 | 127.65 | 128.16 | -1.81% | -2.36 | 510 | 4,314 | | 5782 | 26 lis 2024 | 129 | 131 | 128.26 | 130.52 | +0.08% | +0.11 | 334 | 4,228 | | 5781 | 25 lis 2024 | 133.91 | 133.94 | 130.39 | 130.41 | -0.45% | -0.59 | 514 | 4,152 | | 5780 | 22 lis 2024 | 130.95 | 132 | 128.71 | 131 | +0.03% | +0.04 | 346 | 4,118 | | 5779 | 21 lis 2024 | 130.64 | 132 | 129.2 | 130.96 | +0.36% | +0.47 | 319 | 4,195 | | 5778 | 20 lis 2024 | 128.32 | 130.61 | 128.11 | 130.49 | +2.47% | +3.14 | 740 | 4,192 | | 5777 | 19 lis 2024 | 133 | 133 | 125.71 | 127.35 | -2.82% | -3.70 | 650 | 4,556 | | 5776 | 18 lis 2024 | 131.65 | 131.69 | 128.26 | 131.05 | +0.04% | +0.05 | 519 | 4,578 | | 5775 | 15 lis 2024 | 131.8 | 133.15 | 130.12 | 131 | -0.67% | -0.89 | 767 | 4,601 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FKGH
W polu podawania nazwy tikera wpisz "d:fkgh", 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 |
| |
|