| nie, 9 lut 2025, 13:14 CET, NY 7:14, Londyn 12:14, Tokio 21:14, ^SPX -0.95% | Dane historyczne: Natural Gas - NYMEX (NG.F) | | 7 lut, 23:00 3.309 -0.099 (-2.90%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne NG.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 9018 | 7 lut 2025 | 3.38 | 3.435 | 3.296 | 3.309 | -2.90% | -0.099 | 467,481 | 0 | | 9017 | 6 lut 2025 | 3.355 | 3.434 | 3.303 | 3.408 | +1.43% | +0.048 | 482,574 | 1,568,137 | | 9016 | 5 lut 2025 | 3.229 | 3.375 | 3.161 | 3.36 | +3.29% | +0.107 | 485,946 | 1,559,439 | | 9015 | 4 lut 2025 | 3.327 | 3.35 | 3.168 | 3.253 | -2.95% | -0.099 | 493,509 | 1,559,758 | | 9014 | 3 lut 2025 | 3.23 | 3.407 | 3.23 | 3.352 | +10.12% | +0.308 | 757,745 | 1,572,130 | | 9013 | 31 sty 2025 | 3.081 | 3.118 | 2.99 | 3.044 | -0.10% | -0.003 | 415,233 | 1,559,871 | | 9012 | 30 sty 2025 | 3.175 | 3.24 | 3.035 | 3.047 | -3.88% | -0.123 | 597,530 | 1,559,385 | | 9011 | 29 sty 2025 | 3.084 | 3.196 | 3.062 | 3.17 | +1.54% | +0.048 | 494,728 | 1,547,110 | | 9010 | 28 sty 2025 | 3.253 | 3.254 | 3.077 | 3.122 | -4.03% | -0.131 | 538,513 | 1,568,450 | | 9009 | 27 sty 2025 | 3.293 | 3.345 | 3.176 | 3.253 | -19.22% | -0.774 | 535,248 | 1,575,889 | | 9008 | 24 sty 2025 | 3.933 | 4.05 | 3.808 | 4.027 | +2.08% | +0.082 | 464,022 | 1,583,349 | | 9007 | 23 sty 2025 | 4.001 | 4.048 | 3.861 | 3.945 | -0.38% | -0.015 | 534,032 | 1,578,735 | | 9006 | 22 sty 2025 | 3.786 | 4.009 | 3.711 | 3.96 | +5.43% | +0.204 | 556,978 | 1,585,773 | | 9005 | 21 sty 2025 | 3.815 | 3.914 | 3.719 | 3.756 | -1.93% | -0.074 | 657,715 | 1,601,438 | | 9004 | 20 sty 2025 | 3.792 | 3.864 | 3.757 | 3.83 | -2.99% | -0.118 | 0 | 0 | | 9003 | 17 sty 2025 | 4.28 | 4.308 | 3.91 | 3.948 | -7.28% | -0.310 | 753,643 | 1,618,099 | | 9002 | 16 sty 2025 | 4.13 | 4.328 | 4.018 | 4.258 | +4.29% | +0.175 | 760,993 | 1,610,152 | | 9001 | 15 sty 2025 | 3.955 | 4.141 | 3.859 | 4.083 | +2.90% | +0.115 | 617,932 | 1,587,097 | | 9000 | 14 sty 2025 | 3.93 | 4.059 | 3.736 | 3.968 | +0.86% | +0.034 | 608,208 | 1,573,055 | | 8999 | 13 sty 2025 | 4.347 | 4.369 | 3.845 | 3.934 | -1.38% | -0.055 | 685,311 | 1,563,747 | | 8998 | 10 sty 2025 | 3.709 | 4.018 | 3.685 | 3.989 | +7.78% | +0.288 | 790,234 | 1,553,642 | | 8997 | 9 sty 2025 | 3.682 | 3.83 | 3.552 | 3.701 | +1.37% | +0.050 | 560,050 | 1,548,058 | | 8996 | 8 sty 2025 | 3.448 | 3.694 | 3.427 | 3.651 | +5.86% | +0.202 | 566,655 | 1,545,355 | | 8995 | 7 sty 2025 | 3.705 | 3.738 | 3.427 | 3.449 | -6.07% | -0.223 | 557,381 | 1,549,749 | | 8994 | 6 sty 2025 | 3.554 | 3.726 | 3.502 | 3.672 | +9.48% | +0.318 | 625,357 | 1,531,960 | | 8993 | 3 sty 2025 | 3.669 | 3.68 | 3.33 | 3.354 | -8.36% | -0.306 | 513,817 | 1,521,100 | | 8992 | 2 sty 2025 | 3.656 | 3.801 | 3.541 | 3.66 | +0.74% | +0.027 | 474,536 | 1,511,978 | | 8991 | 31 gru 2024 | 3.915 | 4.012 | 3.577 | 3.633 | -7.70% | -0.303 | 555,303 | 1,500,276 | | 8990 | 30 gru 2024 | 3.657 | 4.201 | 3.648 | 3.936 | +16.35% | +0.553 | 998,839 | 1,509,915 | | 8989 | 27 gru 2024 | 3.321 | 3.454 | 3.293 | 3.383 | +1.93% | +0.064 | 500,771 | 1,503,335 | | 8988 | 26 gru 2024 | 3.53 | 3.53 | 3.256 | 3.319 | -5.28% | -0.185 | 413,403 | 1,497,484 | | 8987 | 25 gru 2024 | 3.504 | 3.504 | 3.504 | 3.504 | 0.00% | 0.000 | 0 | 0 | | 8986 | 24 gru 2024 | 3.378 | 3.51 | 3.356 | 3.504 | +4.72% | +0.158 | 359,367 | 1,517,647 | | 8985 | 23 gru 2024 | 3.505 | 3.545 | 3.289 | 3.346 | -10.73% | -0.402 | 506,811 | 1,513,942 | | 8984 | 20 gru 2024 | 3.632 | 3.828 | 3.554 | 3.748 | +4.58% | +0.164 | 741,033 | 1,519,343 | | 8983 | 19 gru 2024 | 3.405 | 3.646 | 3.391 | 3.584 | +6.22% | +0.210 | 608,110 | 1,535,743 | | 8982 | 18 gru 2024 | 3.368 | 3.441 | 3.312 | 3.374 | +2.00% | +0.066 | 515,021 | 1,547,815 | | 8981 | 17 gru 2024 | 3.227 | 3.394 | 3.091 | 3.308 | +2.92% | +0.094 | 605,144 | 1,559,585 | | 8980 | 16 gru 2024 | 3.21 | 3.253 | 3.145 | 3.214 | -2.01% | -0.066 | 521,757 | 1,569,886 | | 8979 | 13 gru 2024 | 3.458 | 3.489 | 3.264 | 3.28 | -5.07% | -0.175 | 576,561 | 1,554,121 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NG.F
W polu podawania nazwy tikera wpisz "d:ng.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 |
| |
|