| sob, 17 sty 2026, 6:14 CET, NY 0:14, Londyn 5:14, Tokio 14:14, ^SPX -0.06% | Dane historyczne: Soybean Mini (XK.F) | | 15 sty, 23:00 1053.000 +10.500 (+1.01%) |
| | | 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 XK.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 5721 | 15 sty 2026 | 1042.75 | 1058.125 | 1041.625 | 1053 | +1.01% | +10.500 | 0 | 0 | | 5720 | 14 sty 2026 | 1038.875 | 1049.125 | 1038.875 | 1042.5 | +0.36% | +3.750 | 0 | 0 | | 5719 | 13 sty 2026 | 1049.75 | 1052 | 1037.875 | 1038.75 | -0.98% | -10.250 | 0 | 0 | | 5718 | 12 sty 2026 | 1062.25 | 1071.125 | 1043.5 | 1049 | -1.27% | -13.500 | 0 | 0 | | 5717 | 9 sty 2026 | 1061.875 | 1068.625 | 1061.875 | 1062.5 | +0.14% | +1.500 | 0 | 0 | | 5716 | 8 sty 2026 | 1066 | 1067 | 1060 | 1061 | -0.56% | -6.000 | 972 | 0 | | 5715 | 7 sty 2026 | 1056 | 1070 | 1056 | 1067 | +1.04% | +11.000 | 972 | 0 | | 5714 | 6 sty 2026 | 1061 | 1068 | 1055 | 1056 | +0.98% | +10.250 | 1,208 | 0 | | 5713 | 2 sty 2026 | 1047 | 1050 | 1038.125 | 1045.75 | -0.17% | -1.750 | 1,007 | 0 | | 5712 | 31 gru 2025 | 1060.625 | 1063.75 | 1047 | 1047.5 | -1.39% | -14.750 | 2,544 | 0 | | 5711 | 30 gru 2025 | 1063.625 | 1067.75 | 1060.875 | 1062.25 | +1.21% | +12.750 | 2,179 | 0 | | 5710 | 29 gru 2025 | 1059.625 | 1063.5 | 1049.125 | 1049.5 | -0.87% | -9.250 | 2,864 | 0 | | 5709 | 26 gru 2025 | 1065.75 | 1069.875 | 1056.5 | 1058.75 | -0.42% | -4.500 | 1,041 | 0 | | 5708 | 24 gru 2025 | 1051 | 1064.375 | 1050.875 | 1063.25 | +1.12% | +11.750 | 1,008 | 0 | | 5707 | 23 gru 2025 | 1053.25 | 1057.5 | 1050 | 1051.5 | -0.17% | -1.750 | 1,403 | 0 | | 5706 | 22 gru 2025 | 1049.25 | 1055.875 | 1048.25 | 1053.25 | +0.38% | +4.000 | 1,676 | 0 | | 5705 | 19 gru 2025 | 1051.625 | 1053.875 | 1046.875 | 1049.25 | -0.29% | -3.000 | 1,059 | 0 | | 5704 | 18 gru 2025 | 1058.5 | 1061.125 | 1050.5 | 1052.25 | -0.57% | -6.000 | 1,702 | 0 | | 5703 | 17 gru 2025 | 1063 | 1067.25 | 1053.875 | 1058.25 | -0.42% | -4.500 | 2,015 | 0 | | 5702 | 16 gru 2025 | 1072 | 1076.125 | 1059.5 | 1062.75 | -0.84% | -9.000 | 1,951 | 0 | | 5701 | 15 gru 2025 | 1074.75 | 1079.75 | 1063 | 1071.75 | -0.46% | -5.000 | 2,221 | 0 | | 5700 | 12 gru 2025 | 1093.125 | 1094.875 | 1076 | 1076.75 | -1.53% | -16.750 | 2,169 | 0 | | 5699 | 11 gru 2025 | 1091.125 | 1095.875 | 1086.375 | 1093.5 | +0.21% | +2.250 | 1,473 | 0 | | 5698 | 10 gru 2025 | 1087.625 | 1093.5 | 1081.5 | 1091.25 | +0.37% | +4.000 | 1,483 | 0 | | 5697 | 9 gru 2025 | 1093.625 | 1094.75 | 1084.5 | 1087.25 | -0.59% | -6.500 | 1,994 | 0 | | 5696 | 8 gru 2025 | 1105 | 1107.375 | 1092.375 | 1093.75 | -1.04% | -11.500 | 2,257 | 0 | | 5695 | 5 gru 2025 | 1119.25 | 1120.5 | 1104.625 | 1105.25 | -1.27% | -14.250 | 2,604 | 0 | | 5694 | 4 gru 2025 | 1117 | 1124.25 | 1114.25 | 1119.5 | +0.34% | +3.750 | 1,708 | 0 | | 5693 | 3 gru 2025 | 1124.75 | 1130.375 | 1115.5 | 1115.75 | -0.80% | -9.000 | 1,685 | 0 | | 5692 | 2 gru 2025 | 1125.625 | 1135.375 | 1123.5 | 1124.75 | -0.29% | -3.250 | 1,571 | 0 | | 5691 | 1 gru 2025 | 1140 | 1142.5 | 1127.125 | 1128 | -0.86% | -9.750 | 1,479 | 0 | | 5690 | 28 lis 2025 | 1132 | 1138.625 | 1127 | 1137.75 | +0.55% | +6.250 | 349 | 0 | | 5689 | 26 lis 2025 | 1125 | 1135 | 1123 | 1131.5 | +0.60% | +6.750 | 1,657 | 0 | | 5688 | 25 lis 2025 | 1122.75 | 1128.75 | 1117.125 | 1124.75 | +0.13% | +1.500 | 1,471 | 0 | | 5687 | 24 lis 2025 | 1129.75 | 1130.625 | 1116.375 | 1123.25 | -0.16% | -1.750 | 1,571 | 0 | | 5686 | 21 lis 2025 | 1122.5 | 1127 | 1113.375 | 1125 | +0.22% | +2.500 | 2,297 | 0 | | 5685 | 20 lis 2025 | 1135.625 | 1142.875 | 1121.375 | 1122.5 | -1.21% | -13.750 | 2,645 | 0 | | 5684 | 19 lis 2025 | 1152 | 1152.625 | 1135.25 | 1136.25 | -1.50% | -17.250 | 2,287 | 0 | | 5683 | 18 lis 2025 | 1155.375 | 1169.125 | 1147.625 | 1153.5 | -0.32% | -3.750 | 3,436 | 0 | | 5682 | 17 lis 2025 | 1120 | 1160 | 1112.5 | 1157.25 | +2.91% | +32.750 | 5,093 | 0 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych XK.F
W polu podawania nazwy tikera wpisz "d:xk.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. © 2000-2026 Stooq |
| |
|