| wto, 9 gru 2025, 20:14 CET, NY 14:14, Londyn 19:14, Tokio 4:14, ^SPX +0.04% | Dane historyczne: Euro Bobl - Eurex (HR.F) | | 9 gru, 19:59 115.980 +0.110 (+0.09%) |
| | | 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 HR.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 8442 | 8 gru 2025 | 116.29 | 116.32 | 115.87 | 115.87 | -0.45% | -0.520 | 1,262,028 | 1,641,624 | | 8441 | 5 gru 2025 | 116.55 | 116.58 | 116.3 | 116.39 | -0.15% | -0.170 | 913,379 | 1,534,577 | | 8440 | 4 gru 2025 | 116.72 | 116.72 | 116.52 | 116.56 | -0.11% | -0.130 | 1,497,575 | 1,812,252 | | 8439 | 3 gru 2025 | 116.69 | 116.77 | 116.64 | 116.69 | +0.03% | +0.030 | 2,665,269 | 2,352,504 | | 8438 | 2 gru 2025 | 116.65 | 116.69 | 116.58 | 116.66 | -0.01% | -0.010 | 3,730,262 | 1,632,909 | | 8437 | 1 gru 2025 | 116.95 | 116.96 | 116.65 | 116.67 | -0.23% | -0.270 | 2,552,666 | 2,350,440 | | 8436 | 28 lis 2025 | 116.98 | 117.02 | 116.88 | 116.94 | -0.07% | -0.080 | 799,902 | 1,680,278 | | 8435 | 27 lis 2025 | 117.07 | 117.07 | 116.96 | 117.02 | -0.01% | -0.010 | 517,435 | 1,539,339 | | 8434 | 26 lis 2025 | 117.07 | 117.14 | 116.98 | 117.03 | -0.03% | -0.040 | 730,739 | 1,360,856 | | 8433 | 25 lis 2025 | 117 | 117.09 | 116.93 | 117.07 | +0.09% | +0.100 | 812,218 | 1,544,553 | | 8432 | 24 lis 2025 | 116.99 | 117.05 | 116.91 | 116.97 | -0.05% | -0.060 | 605,256 | 1,461,853 | | 8431 | 21 lis 2025 | 116.91 | 117.1 | 116.91 | 117.03 | +0.10% | +0.120 | 802,333 | 1,474,420 | | 8430 | 20 lis 2025 | 116.86 | 116.91 | 116.79 | 116.91 | -0.01% | -0.010 | 838,648 | 1,469,520 | | 8429 | 19 lis 2025 | 116.95 | 117.05 | 116.88 | 116.92 | -0.01% | -0.010 | 733,031 | 1,465,111 | | 8428 | 18 lis 2025 | 116.95 | 117.03 | 116.86 | 116.93 | +0.08% | +0.090 | 873,293 | 1,495,007 | | 8427 | 17 lis 2025 | 116.84 | 116.84 | 116.84 | 116.84 | -0.02% | -0.020 | 535,800 | 1,414,312 | | 8426 | 14 lis 2025 | 116.87 | 116.87 | 116.79 | 116.86 | -0.05% | -0.060 | 805,496 | 1,485,940 | | 8425 | 13 lis 2025 | 116.91 | 116.92 | 116.91 | 116.92 | -0.19% | -0.220 | 859,262 | 1,505,638 | | 8424 | 12 lis 2025 | 117.04 | 117.14 | 117.04 | 117.14 | +0.02% | +0.020 | 651,568 | 1,453,250 | | 8423 | 11 lis 2025 | 117.12 | 117.12 | 117.12 | 117.12 | +0.03% | +0.040 | 417,926 | 1,391,099 | | 8422 | 10 lis 2025 | 117.09 | 117.09 | 117.06 | 117.08 | -0.03% | -0.040 | 497,314 | 1,417,659 | | 8421 | 7 lis 2025 | 117.11 | 117.13 | 117.1 | 117.12 | +0.02% | +0.020 | 549,058 | 1,425,696 | | 8420 | 6 lis 2025 | 117.11 | 117.16 | 117.1 | 117.1 | +0.04% | +0.050 | 602,842 | 1,418,874 | | 8419 | 5 lis 2025 | 117.06 | 117.06 | 117.01 | 117.05 | -0.09% | -0.100 | 652,868 | 1,301,225 | | 8418 | 4 lis 2025 | 117.15 | 117.16 | 117.15 | 117.15 | +0.08% | +0.090 | 640,826 | 1,425,511 | | 8417 | 3 lis 2025 | 117.22 | 117.22 | 117.06 | 117.06 | -0.16% | -0.190 | 586,087 | 1,433,866 | | 8416 | 31 paź 2025 | 117.25 | 117.25 | 117.25 | 117.25 | +0.09% | +0.100 | 836,631 | 1,483,427 | | 8415 | 30 paź 2025 | 117.13 | 117.15 | 117.06 | 117.15 | -0.09% | -0.110 | 749,829 | 1,486,936 | | 8414 | 29 paź 2025 | 117.26 | 117.26 | 117.26 | 117.26 | +0.01% | +0.010 | 502,052 | 1,407,750 | | 8413 | 28 paź 2025 | 117.25 | 117.25 | 117.25 | 117.25 | -0.01% | -0.010 | 586,244 | 1,428,348 | | 8412 | 27 paź 2025 | 117.26 | 117.26 | 117.26 | 117.26 | +0.03% | +0.030 | 497,599 | 1,430,785 | | 8411 | 24 paź 2025 | 117.23 | 117.23 | 117.23 | 117.23 | -0.26% | -0.300 | 697,119 | 0 | | 8410 | 23 paź 2025 | 117.53 | 117.53 | 117.53 | 117.53 | -0.07% | -0.080 | 455,960 | 1,430,956 | | 8409 | 22 paź 2025 | 117.61 | 117.61 | 117.61 | 117.61 | -0.03% | -0.040 | 670,003 | 1,466,972 | | 8408 | 21 paź 2025 | 117.65 | 117.65 | 117.65 | 117.65 | +0.08% | +0.090 | 554,565 | 1,445,651 | | 8407 | 20 paź 2025 | 117.56 | 117.56 | 117.56 | 117.56 | -0.04% | -0.050 | 574,615 | 1,457,074 | | 8406 | 17 paź 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 0.00% | 0.000 | 944,460 | 1,554,302 | | 8405 | 16 paź 2025 | 117.61 | 117.61 | 117.61 | 117.61 | -0.03% | -0.040 | 1,002,035 | 1,560,441 | | 8404 | 15 paź 2025 | 117.65 | 117.65 | 117.65 | 117.65 | +0.18% | +0.210 | 773,952 | 1,513,900 | | 8403 | 14 paź 2025 | 117.44 | 117.44 | 117.44 | 117.44 | +0.09% | +0.100 | 904,413 | 1,533,211 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HR.F
W polu podawania nazwy tikera wpisz "d:hr.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. © 2000-2025 Stooq |
| |
|