| nie, 18 maj 2025, 19:15 CEST, NY 13:15, Londyn 18:15, Tokio 2:15, ^SPX +0.70% | Dane historyczne: Gasoline RBOB - NYMEX (RB.F) | | 16 maj, 23:00 2.1023 +0.0079 (+0.38%) |
| | | 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 RB.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 10143 | 16 maj 2025 | 2.0907 | 2.1103 | 2.0769 | 2.1023 | +0.38% | +0.0079 | 133,950 | 0 | | 10142 | 15 maj 2025 | 2.113 | 2.1157 | 2.0605 | 2.0944 | -1.71% | -0.0365 | 197,593 | 395,554 | | 10141 | 14 maj 2025 | 2.1311 | 2.1399 | 2.1069 | 2.1309 | -1.62% | -0.0351 | 225,492 | 399,993 | | 10140 | 13 maj 2025 | 2.1331 | 2.172 | 2.1234 | 2.166 | +1.54% | +0.0329 | 223,663 | 396,127 | | 10139 | 12 maj 2025 | 2.1123 | 2.1693 | 2.1123 | 2.1331 | +1.17% | +0.0247 | 205,612 | 390,034 | | 10138 | 9 maj 2025 | 2.098 | 2.1211 | 2.0865 | 2.1084 | +1.10% | +0.0230 | 213,944 | 386,308 | | 10137 | 8 maj 2025 | 2.0224 | 2.0982 | 2.0164 | 2.0854 | +2.84% | +0.0576 | 219,261 | 396,236 | | 10136 | 7 maj 2025 | 2.0594 | 2.0846 | 2.0185 | 2.0278 | -1.78% | -0.0367 | 215,305 | 398,671 | | 10135 | 6 maj 2025 | 2.0259 | 2.082 | 2.0216 | 2.0645 | +2.06% | +0.0417 | 197,428 | 397,319 | | 10134 | 5 maj 2025 | 1.994 | 2.0312 | 1.9582 | 2.0228 | +0.14% | +0.0029 | 209,882 | 398,424 | | 10133 | 2 maj 2025 | 2.039 | 2.0624 | 2.0042 | 2.0199 | -1.43% | -0.0293 | 178,335 | 391,108 | | 10132 | 1 maj 2025 | 2.0238 | 2.059 | 1.9837 | 2.0492 | +1.56% | +0.0315 | 191,289 | 391,432 | | 10131 | 30 kwi 2025 | 2.0501 | 2.0584 | 2.0061 | 2.0177 | -1.91% | -0.0393 | 245,503 | 393,086 | | 10130 | 29 kwi 2025 | 2.0924 | 2.0974 | 2.048 | 2.057 | -1.76% | -0.0368 | 199,727 | 385,116 | | 10129 | 28 kwi 2025 | 2.1185 | 2.1229 | 2.0813 | 2.0938 | -0.64% | -0.0134 | 164,086 | 388,116 | | 10128 | 25 kwi 2025 | 2.0998 | 2.1172 | 2.0775 | 2.1072 | +0.52% | +0.0109 | 157,128 | 394,907 | | 10127 | 24 kwi 2025 | 2.0742 | 2.1 | 2.0675 | 2.0963 | +1.06% | +0.0220 | 142,592 | 403,010 | | 10126 | 23 kwi 2025 | 2.0921 | 2.1241 | 2.0445 | 2.0743 | -0.79% | -0.0165 | 186,732 | 405,663 | | 10125 | 22 kwi 2025 | 2.0638 | 2.1086 | 2.0638 | 2.0908 | +1.71% | +0.0352 | 173,566 | 408,850 | | 10124 | 21 kwi 2025 | 2.0832 | 2.0882 | 2.0354 | 2.0556 | -1.67% | -0.0349 | 127,217 | 408,218 | | 10123 | 17 kwi 2025 | 2.0391 | 2.0968 | 2.0391 | 2.0905 | +2.66% | +0.0542 | 154,226 | 416,196 | | 10122 | 16 kwi 2025 | 2.0254 | 2.0469 | 1.9967 | 2.0363 | +0.98% | +0.0197 | 176,620 | 422,541 | | 10121 | 15 kwi 2025 | 2.016 | 2.032 | 2.0048 | 2.0166 | +0.04% | +0.0008 | 157,168 | 418,277 | | 10120 | 14 kwi 2025 | 2.0028 | 2.0389 | 1.994 | 2.0158 | +1.16% | +0.0232 | 170,467 | 421,295 | | 10119 | 11 kwi 2025 | 1.9599 | 2.0022 | 1.9367 | 1.9926 | +2.02% | +0.0395 | 219,719 | 418,351 | | 10118 | 10 kwi 2025 | 2.0322 | 2.0453 | 1.9286 | 1.9531 | -4.18% | -0.0853 | 249,982 | 420,462 | | 10117 | 9 kwi 2025 | 1.9585 | 2.0565 | 1.8788 | 2.0384 | +2.36% | +0.0470 | 401,934 | 422,813 | | 10116 | 8 kwi 2025 | 2.0157 | 2.0551 | 1.9556 | 1.9914 | -1.42% | -0.0287 | 223,568 | 422,190 | | 10115 | 7 kwi 2025 | 2.04 | 2.1067 | 1.9795 | 2.0201 | -1.67% | -0.0344 | 274,305 | 425,003 | | 10114 | 4 kwi 2025 | 2.1528 | 2.1599 | 2.0065 | 2.0545 | -5.07% | -0.1098 | 292,879 | 421,958 | | 10113 | 3 kwi 2025 | 2.3025 | 2.3025 | 2.1397 | 2.1643 | -7.15% | -0.1667 | 377,931 | 419,147 | | 10112 | 2 kwi 2025 | 2.3019 | 2.3447 | 2.2935 | 2.331 | +1.24% | +0.0285 | 272,397 | 409,625 | | 10111 | 1 kwi 2025 | 2.288 | 2.3112 | 2.2811 | 2.3025 | +0.52% | +0.0118 | 202,881 | 418,144 | | 10110 | 31 mar 2025 | 2.2435 | 2.2976 | 2.2307 | 2.2907 | +2.10% | +0.0472 | 167,261 | 419,083 | | 10109 | 28 mar 2025 | 2.2536 | 2.2669 | 2.233 | 2.2435 | -0.49% | -0.0110 | 174,621 | 422,282 | | 10108 | 27 mar 2025 | 2.2451 | 2.2563 | 2.2252 | 2.2545 | +0.67% | +0.0151 | 155,262 | 431,471 | | 10107 | 26 mar 2025 | 2.2189 | 2.2517 | 2.2164 | 2.2394 | +1.14% | +0.0253 | 186,858 | 431,701 | | 10106 | 25 mar 2025 | 2.2094 | 2.2277 | 2.1992 | 2.2141 | +0.22% | +0.0048 | 157,937 | 444,161 | | 10105 | 24 mar 2025 | 2.1951 | 2.2163 | 2.1835 | 2.2093 | +0.53% | +0.0117 | 156,589 | 445,065 | | 10104 | 21 mar 2025 | 2.2036 | 2.2103 | 2.177 | 2.1976 | +0.12% | +0.0026 | 140,228 | 443,899 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RB.F
W polu podawania nazwy tikera wpisz "d:rb.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 |
| |
|