| nie, 7 gru 2025, 22:50 CET, NY 16:50, Londyn 21:50, Tokio 6:50, ^SPX +0.19% | Dane historyczne: Crude Oil Brent F (QA.F) | | 5 gru, 23:00 63.39 +0.53 (+0.84%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne QA.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 4957 | 5 gru 2025 | 62.8 | 63.66 | 62.68 | 63.39 | +0.84% | +0.53 | 93,126 | 0 | | 4956 | 4 gru 2025 | 62.33 | 63.2 | 62.17 | 62.86 | +0.93% | +0.58 | 95,699 | 0 | | 4955 | 3 gru 2025 | 62.04 | 62.91 | 61.78 | 62.28 | +0.37% | +0.23 | 120,731 | 0 | | 4954 | 2 gru 2025 | 62.89 | 63.04 | 61.8 | 62.05 | -1.77% | -1.12 | 121,090 | 0 | | 4953 | 1 gru 2025 | 62.69 | 63.81 | 62.69 | 63.17 | +1.27% | +0.79 | 97,398 | 0 | | 4952 | 28 lis 2025 | 62.19 | 63.38 | 62.1 | 62.38 | -0.26% | -0.16 | 90,016 | 0 | | 4951 | 26 lis 2025 | 61.89 | 62.59 | 61.53 | 62.54 | +0.10% | +0.06 | 132,614 | 0 | | 4950 | 25 lis 2025 | 63.41 | 63.41 | 61.6 | 62.48 | -1.40% | -0.89 | 166,950 | 0 | | 4949 | 24 lis 2025 | 62.56 | 63.55 | 61.93 | 63.37 | +1.29% | +0.81 | 135,975 | 0 | | 4948 | 21 lis 2025 | 63.14 | 63.14 | 61.87 | 62.56 | -1.29% | -0.82 | 191,024 | 0 | | 4947 | 20 lis 2025 | 63.59 | 64.39 | 62.95 | 63.38 | -0.20% | -0.13 | 169,628 | 0 | | 4946 | 19 lis 2025 | 64.73 | 64.87 | 62.87 | 63.51 | -2.13% | -1.38 | 167,266 | 0 | | 4945 | 18 lis 2025 | 64 | 65.08 | 63.61 | 64.89 | +1.07% | +0.69 | 154,209 | 0 | | 4944 | 17 lis 2025 | 64 | 64.72 | 63.66 | 64.2 | -0.30% | -0.19 | 108,116 | 0 | | 4943 | 14 lis 2025 | 63.05 | 64.86 | 63.05 | 64.39 | +2.19% | +1.38 | 246,542 | 0 | | 4942 | 13 lis 2025 | 62.65 | 63.44 | 62.34 | 63.01 | +0.48% | +0.30 | 133,846 | 0 | | 4941 | 12 lis 2025 | 65.14 | 65.21 | 62.56 | 62.71 | -3.76% | -2.45 | 153,676 | 0 | | 4940 | 11 lis 2025 | 63.98 | 65.29 | 63.61 | 65.16 | +1.72% | +1.10 | 146,610 | 0 | | 4939 | 10 lis 2025 | 63.69 | 64.32 | 63.33 | 64.06 | +0.68% | +0.43 | 117,092 | 0 | | 4938 | 7 lis 2025 | 63.64 | 64.38 | 63.24 | 63.63 | +0.39% | +0.25 | 138,920 | 0 | | 4937 | 6 lis 2025 | 63.58 | 64.33 | 62.83 | 63.38 | -0.22% | -0.14 | 184,752 | 0 | | 4936 | 5 lis 2025 | 64.26 | 64.94 | 63.43 | 63.52 | -1.43% | -0.92 | 146,578 | 0 | | 4935 | 4 lis 2025 | 64.82 | 64.84 | 63.83 | 64.44 | -0.69% | -0.45 | 128,124 | 201,935 | | 4934 | 3 lis 2025 | 65.07 | 65.31 | 64.33 | 64.89 | +0.19% | +0.12 | 135,301 | 200,411 | | 4933 | 31 paź 2025 | 64.09 | 65.14 | 63.8 | 64.77 | +0.62% | +0.40 | 148,151 | 199,523 | | 4932 | 30 paź 2025 | 64.28 | 64.53 | 63.48 | 64.37 | +0.08% | +0.05 | 150,677 | 221,361 | | 4931 | 29 paź 2025 | 63.9 | 64.69 | 63.39 | 64.32 | +0.77% | +0.49 | 195,115 | 218,837 | | 4930 | 28 paź 2025 | 65.08 | 65.08 | 63.42 | 63.83 | -1.65% | -1.07 | 200,586 | 218,207 | | 4929 | 27 paź 2025 | 65.48 | 65.85 | 64.33 | 64.9 | -0.46% | -0.30 | 177,821 | 218,083 | | 4928 | 24 paź 2025 | 65.09 | 65.95 | 64.71 | 65.2 | -0.14% | -0.09 | 217,544 | 217,819 | | 4927 | 23 paź 2025 | 63.36 | 65.64 | 63.35 | 65.29 | +4.31% | +2.70 | 485,328 | 223,068 | | 4926 | 22 paź 2025 | 61.62 | 63.92 | 61.39 | 62.59 | +2.07% | +1.27 | 208,872 | 228,305 | | 4925 | 21 paź 2025 | 60.91 | 62.09 | 60.34 | 61.32 | +0.51% | +0.31 | 160,788 | 220,859 | | 4924 | 20 paź 2025 | 61.43 | 61.55 | 60.07 | 61.01 | -0.46% | -0.28 | 123,404 | 220,037 | | 4923 | 17 paź 2025 | 61.11 | 61.45 | 60.15 | 61.29 | +0.38% | +0.23 | 192,887 | 219,956 | | 4922 | 16 paź 2025 | 62.44 | 62.75 | 60.84 | 61.06 | -1.37% | -0.85 | 162,410 | 218,289 | | 4921 | 15 paź 2025 | 62.28 | 63.02 | 61.79 | 61.91 | -0.77% | -0.48 | 134,430 | 212,581 | | 4920 | 14 paź 2025 | 63.44 | 63.62 | 61.5 | 62.39 | -1.47% | -0.93 | 161,982 | 208,408 | | 4919 | 13 paź 2025 | 62.67 | 63.95 | 62.67 | 63.32 | +0.94% | +0.59 | 194,588 | 206,296 | | 4918 | 10 paź 2025 | 65.19 | 65.35 | 62.13 | 62.73 | -3.82% | -2.49 | 194,577 | 203,029 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych QA.F
W polu podawania nazwy tikera wpisz "d:qa.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 |
| |
|