| pią, 21 mar 2025, 10:45 CET, NY 5:45, Londyn 9:45, Tokio 18:45, WIG20 -1.41% | Dane historyczne: Aluminium High Grade Aug 2033 (Q8Q33.F) | | 20 mar, 23:00 2810.85 -5.65 (-0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Serie kontraktów | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne Q8Q33.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 458 | 20 mar 2025 | 2810.85 | 2810.85 | 2810.85 | 2810.85 | -0.20% | -5.65 | 0 | 0 | | 457 | 19 mar 2025 | 2816.5 | 2816.5 | 2816.5 | 2816.5 | +0.47% | +13.04 | 0 | 0 | | 456 | 18 mar 2025 | 2803.46 | 2803.46 | 2803.46 | 2803.46 | -0.46% | -13.04 | 0 | 0 | | 455 | 17 mar 2025 | 2816.5 | 2816.5 | 2816.5 | 2816.5 | +0.03% | +0.74 | 0 | 0 | | 454 | 14 mar 2025 | 2815.76 | 2815.76 | 2815.76 | 2815.76 | -0.87% | -24.68 | 0 | 0 | | 453 | 13 mar 2025 | 2840.44 | 2840.44 | 2839.01 | 2840.44 | +1.42% | +39.73 | 0 | 0 | | 452 | 12 mar 2025 | 2800.71 | 2800.71 | 2800.71 | 2800.71 | +0.20% | +5.56 | 0 | 0 | | 451 | 11 mar 2025 | 2795.15 | 2795.15 | 2795.15 | 2795.15 | +0.60% | +16.60 | 0 | 0 | | 450 | 10 mar 2025 | 2778.55 | 2778.55 | 2778.55 | 2778.55 | -0.16% | -4.45 | 0 | 0 | | 449 | 7 mar 2025 | 2783 | 2783 | 2783 | 2783 | -0.11% | -3.04 | 0 | 0 | | 448 | 6 mar 2025 | 2786.04 | 2786.04 | 2786.04 | 2786.04 | +1.20% | +33.00 | 0 | 0 | | 447 | 5 mar 2025 | 2753.04 | 2753.04 | 2753.04 | 2753.04 | +0.32% | +8.80 | 0 | 0 | | 446 | 4 mar 2025 | 2744.24 | 2744.24 | 2744.24 | 2744.24 | +0.35% | +9.50 | 0 | 0 | | 445 | 3 mar 2025 | 2734.74 | 2734.74 | 2734.74 | 2734.74 | -0.41% | -11.25 | 0 | 0 | | 444 | 28 lut 2025 | 2745.99 | 2745.99 | 2745.99 | 2745.99 | +0.40% | +11.01 | 0 | 0 | | 443 | 27 lut 2025 | 2734.98 | 2734.98 | 2734.98 | 2734.98 | -0.61% | -16.76 | 0 | 0 | | 442 | 26 lut 2025 | 2751.74 | 2751.74 | 2751.74 | 2751.74 | +0.65% | +17.83 | 0 | 0 | | 441 | 25 lut 2025 | 2733.91 | 2733.91 | 2733.91 | 2733.91 | -0.58% | -15.98 | 0 | 0 | | 440 | 24 lut 2025 | 2749.89 | 2749.89 | 2749.89 | 2749.89 | -0.92% | -25.48 | 0 | 0 | | 439 | 21 lut 2025 | 2775.37 | 2775.37 | 2775.37 | 2775.37 | -0.42% | -11.65 | 0 | 0 | | 438 | 20 lut 2025 | 2787.02 | 2787.02 | 2787.02 | 2787.02 | +1.59% | +43.62 | 0 | 0 | | 437 | 19 lut 2025 | 2743.4 | 2745.4 | 2743.4 | 2743.4 | -1.99% | -55.84 | 0 | 0 | | 436 | 18 lut 2025 | 2799.24 | 2799.24 | 2799.24 | 2799.24 | +0.57% | +15.74 | 0 | 0 | | 435 | 17 lut 2025 | 2783.5 | 2783.5 | 2783.5 | 2783.5 | +0.02% | +0.50 | 0 | 0 | | 434 | 14 lut 2025 | 2783 | 2783 | 2783 | 2783 | +1.29% | +35.50 | 0 | 0 | | 433 | 13 lut 2025 | 2747.5 | 2747.5 | 2747.5 | 2747.5 | -0.09% | -2.49 | 0 | 0 | | 432 | 12 lut 2025 | 2749.99 | 2749.99 | 2749.99 | 2749.99 | +0.00% | +0.01 | 0 | 0 | | 431 | 11 lut 2025 | 2749.98 | 2750.98 | 2749.98 | 2749.98 | +0.53% | +14.52 | 0 | 0 | | 430 | 10 lut 2025 | 2735.46 | 2735.46 | 2735.46 | 2735.46 | +0.77% | +20.96 | 0 | 0 | | 429 | 7 lut 2025 | 2714.5 | 2714.5 | 2714.5 | 2714.5 | -0.43% | -11.70 | 0 | 0 | | 428 | 6 lut 2025 | 2726.2 | 2726.2 | 2726.2 | 2726.2 | -0.77% | -21.29 | 0 | 0 | | 427 | 5 lut 2025 | 2747.49 | 2747.49 | 2747.49 | 2747.49 | -0.05% | -1.51 | 0 | 0 | | 426 | 4 lut 2025 | 2749 | 2749 | 2749 | 2749 | -0.74% | -20.50 | 0 | 0 | | 425 | 3 lut 2025 | 2769.5 | 2769.5 | 2769.5 | 2769.5 | +1.97% | +53.50 | 0 | 0 | | 424 | 31 sty 2025 | 2716 | 2779.5 | 2716 | 2716 | -4.25% | -120.50 | 0 | 0 | | 423 | 30 sty 2025 | 2836.5 | 2836.5 | 2836.5 | 2836.5 | +0.51% | +14.49 | 0 | 0 | | 422 | 29 sty 2025 | 2822.01 | 2822.01 | 2822.01 | 2822.01 | +0.89% | +24.88 | 0 | 0 | | 421 | 28 sty 2025 | 2797.13 | 2797.13 | 2797.13 | 2797.13 | -0.23% | -6.37 | 0 | 0 | | 420 | 27 sty 2025 | 2803.5 | 2803.5 | 2803.5 | 2803.5 | -0.62% | -17.50 | 0 | 0 | | 419 | 24 sty 2025 | 2821 | 2821 | 2821 | 2821 | +1.72% | +47.62 | 0 | 0 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych Q8Q33.F
W polu podawania nazwy tikera wpisz "d:q8q33.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 |
| |
|