| pią, 21 mar 2025, 11:16 CET, NY 6:16, Londyn 10:16, Tokio 19:16, WIG20 -1.37% | Dane historyczne: 30-Year T-Bond Sep 2025 (ZBU25.F) | | 20 mar, 23:00 117.43750 +0.25000 (+0.21%) |
| | | 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 ZBU25.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 62 | 20 mar 2025 | 117.59375 | 118.375 | 117.34375 | 117.4375 | +0.21% | +0.25000 | 30 | 0 | | 61 | 19 mar 2025 | 116.46875 | 117.375 | 116.46875 | 117.1875 | +0.21% | +0.25000 | 11 | 2,106 | | 60 | 18 mar 2025 | 117.03125 | 117.0625 | 116.1875 | 116.9375 | +0.24% | +0.28125 | 2 | 2,100 | | 59 | 17 mar 2025 | 116.75 | 117.3125 | 116.34375 | 116.65625 | +0.16% | +0.18750 | 193 | 2,104 | | 58 | 14 mar 2025 | 116.4375 | 116.59375 | 116.1875 | 116.46875 | -0.35% | -0.40625 | 59 | 2,207 | | 57 | 13 mar 2025 | 116.5 | 117.03125 | 115.78125 | 116.875 | +0.54% | +0.62500 | 242 | 2,187 | | 56 | 12 mar 2025 | 116.75 | 117.25 | 116.15625 | 116.25 | -0.40% | -0.46875 | 689 | 2,127 | | 55 | 11 mar 2025 | 117.65625 | 118.3125 | 116.59375 | 116.71875 | -0.82% | -0.96875 | 62 | 1,743 | | 54 | 10 mar 2025 | 117 | 117.90625 | 116.78125 | 117.6875 | +1.07% | +1.25000 | 10 | 1,731 | | 53 | 7 mar 2025 | 117 | 117.53125 | 116.34375 | 116.4375 | -0.40% | -0.46875 | 35 | 1,727 | | 52 | 6 mar 2025 | 117 | 117.15625 | 116.25 | 116.90625 | -0.35% | -0.40625 | 130 | 1,713 | | 51 | 5 mar 2025 | 117.375 | 118.15625 | 117.03125 | 117.3125 | -0.58% | -0.68750 | 42 | 1,670 | | 50 | 4 mar 2025 | 119 | 119.21875 | 117.5625 | 118 | -0.50% | -0.59375 | 26 | 1,660 | | 49 | 3 mar 2025 | 117.59375 | 118.90625 | 117.5 | 118.59375 | +0.61% | +0.71875 | 206 | 1,657 | | 48 | 28 lut 2025 | 117.96875 | 118.3125 | 117.375 | 117.875 | +0.51% | +0.59375 | 52 | 1,605 | | 47 | 27 lut 2025 | 117.4375 | 117.46875 | 117.0625 | 117.28125 | -0.48% | -0.56250 | 39 | 1,612 | | 46 | 26 lut 2025 | 117.3125 | 117.84375 | 116.875 | 117.84375 | +0.56% | +0.65625 | 28 | 1,604 | | 45 | 25 lut 2025 | 116.0625 | 117.46875 | 115.90625 | 117.1875 | +1.08% | +1.25000 | 797 | 1,592 | | 44 | 24 lut 2025 | 115.5 | 116 | 115.25 | 115.9375 | +0.22% | +0.25000 | 323 | 1,194 | | 43 | 21 lut 2025 | 114.96875 | 115.84375 | 114.5625 | 115.6875 | +0.93% | +1.06250 | 74 | 1,120 | | 42 | 20 lut 2025 | 114.40625 | 114.625 | 114.21875 | 114.625 | +0.36% | +0.40625 | 1 | 1,116 | | 41 | 19 lut 2025 | 114.0625 | 114.3125 | 113.8125 | 114.21875 | -0.03% | -0.03125 | 24 | 1,116 | | 40 | 18 lut 2025 | 115 | 115 | 114.125 | 114.25 | -0.79% | -0.90625 | 76 | 1,115 | | 39 | 14 lut 2025 | 114.375 | 115.5625 | 114.34375 | 115.15625 | +0.46% | +0.53125 | 385 | 1,099 | | 38 | 13 lut 2025 | 114.625 | 114.625 | 114.625 | 114.625 | +1.44% | +1.62500 | 237 | 1,039 | | 37 | 12 lut 2025 | 113.75 | 113.75 | 112.78125 | 113 | -1.23% | -1.40625 | 22 | 807 | | 36 | 11 lut 2025 | 114.40625 | 115.09375 | 114.375 | 114.40625 | -0.57% | -0.65625 | 0 | 802 | | 35 | 10 lut 2025 | 115 | 115.4375 | 114.875 | 115.0625 | -0.11% | -0.12500 | 14 | 802 | | 34 | 7 lut 2025 | 115.09375 | 115.1875 | 114.96875 | 115.1875 | -0.49% | -0.56250 | 13 | 796 | | 33 | 6 lut 2025 | 115.96875 | 116.03125 | 115.25 | 115.75 | -0.05% | -0.06250 | 15 | 794 | | 32 | 5 lut 2025 | 115.90625 | 115.9375 | 114.34375 | 115.8125 | +1.26% | +1.43750 | 294 | 788 | | 31 | 4 lut 2025 | 114.375 | 114.375 | 113.53125 | 114.375 | +0.27% | +0.31250 | 0 | 627 | | 30 | 3 lut 2025 | 114.0625 | 114.875 | 114.0625 | 114.0625 | +0.41% | +0.46875 | 0 | 627 | | 29 | 31 sty 2025 | 113.59375 | 113.59375 | 113.59375 | 113.59375 | -0.66% | -0.75000 | 3 | 627 | | 28 | 30 sty 2025 | 114.34375 | 114.34375 | 114.34375 | 114.34375 | +0.41% | +0.46875 | 501 | 627 | | 27 | 29 sty 2025 | 113.875 | 113.96875 | 113.875 | 113.875 | +0.03% | +0.03125 | 275 | 150 | | 26 | 28 sty 2025 | 113.84375 | 113.84375 | 113.6875 | 113.84375 | -0.25% | -0.28125 | 0 | 2 | | 25 | 27 sty 2025 | 114.125 | 114.125 | 114.125 | 114.125 | +1.02% | +1.15625 | 0 | 2 | | 24 | 24 sty 2025 | 112.96875 | 112.96875 | 112.96875 | 112.96875 | +0.28% | +0.31250 | 0 | 2 | | 23 | 23 sty 2025 | 112.65625 | 112.65625 | 112.65625 | 112.65625 | -0.50% | -0.56250 | 0 | 2 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZBU25.F
W polu podawania nazwy tikera wpisz "d:zbu25.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 |
| |
|