| wto, 19 maj 2026, 2:35 CEST, NY 20:35, Londyn 1:35, Tokio 9:35, ^SPX -0.26% | Dane historyczne: Soybean Meal (ZM.F) | | 15 maj, 23:00 334.3 +1.8 (+0.54%) |
| | | 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 ZM.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 16819 | 15 maj 2026 | 332.5 | 342.5 | 328.7 | 334.3 | +0.54% | +1.8 | 0 | 0 | | 16818 | 14 maj 2026 | 337.6 | 338.3 | 330.2 | 332.5 | -1.77% | -6.0 | 0 | 0 | | 16817 | 13 maj 2026 | 328.1 | 338.7 | 328 | 338.5 | +3.08% | +10.1 | 0 | 0 | | 16816 | 12 maj 2026 | 325 | 330 | 323.8 | 328.4 | +1.11% | +3.6 | 0 | 0 | | 16815 | 11 maj 2026 | 319 | 326.1 | 318.5 | 324.8 | +1.60% | +5.1 | 0 | 0 | | 16814 | 8 maj 2026 | 318.9 | 321.3 | 317 | 319.7 | +0.25% | +0.8 | 0 | 0 | | 16813 | 7 maj 2026 | 317.2 | 321 | 315.8 | 318.9 | +0.50% | +1.6 | 0 | 0 | | 16812 | 6 maj 2026 | 320.5 | 323.4 | 317 | 317.3 | -0.97% | -3.1 | 0 | 0 | | 16811 | 5 maj 2026 | 320.9 | 322.9 | 319 | 320.4 | -0.16% | -0.5 | 0 | 0 | | 16810 | 4 maj 2026 | 319 | 323.6 | 318.8 | 320.9 | +0.50% | +1.6 | 0 | 0 | | 16809 | 1 maj 2026 | 319.2 | 321.5 | 317.9 | 319.3 | +0.13% | +0.4 | 0 | 0 | | 16808 | 30 kwi 2026 | 324.1 | 324.1 | 318.1 | 318.9 | -1.51% | -4.9 | 0 | 0 | | 16807 | 29 kwi 2026 | 327.4 | 331.1 | 322.3 | 323.8 | -1.10% | -3.6 | 0 | 0 | | 16806 | 28 kwi 2026 | 327.7 | 330.3 | 325.1 | 327.4 | -0.12% | -0.4 | 0 | 0 | | 16805 | 27 kwi 2026 | 318.4 | 329.2 | 318 | 327.8 | +2.73% | +8.7 | 0 | 0 | | 16804 | 24 kwi 2026 | 316.9 | 319.5 | 316.3 | 319.1 | +0.82% | +2.6 | 0 | 0 | | 16803 | 23 kwi 2026 | 317.9 | 319.3 | 315.8 | 316.5 | +0.06% | +0.2 | 0 | 0 | | 16802 | 22 kwi 2026 | 321 | 323.9 | 315.7 | 316.3 | -1.53% | -4.9 | 0 | 0 | | 16801 | 21 kwi 2026 | 321.2 | 322.9 | 319.6 | 321.2 | 0.00% | 0.0 | 0 | 0 | | 16800 | 20 kwi 2026 | 326.8 | 327.7 | 320.4 | 321.2 | -1.83% | -6.0 | 0 | 0 | | 16799 | 17 kwi 2026 | 328.2 | 329.9 | 325.6 | 327.2 | -0.27% | -0.9 | 0 | 0 | | 16798 | 16 kwi 2026 | 331 | 331.5 | 326.7 | 328.1 | -0.94% | -3.1 | 0 | 0 | | 16797 | 15 kwi 2026 | 326.7 | 331.8 | 325.9 | 331.2 | +1.19% | +3.9 | 0 | 0 | | 16796 | 14 kwi 2026 | 330.6 | 335.6 | 326.6 | 327.3 | -0.49% | -1.6 | 0 | 0 | | 16795 | 13 kwi 2026 | 325.1 | 332.1 | 323 | 328.9 | +0.03% | +0.1 | 0 | 0 | | 16794 | 10 kwi 2026 | 316.6 | 330.7 | 316.3 | 328.8 | +3.92% | +12.4 | 0 | 0 | | 16793 | 9 kwi 2026 | 312 | 317.4 | 311.8 | 316.4 | +0.76% | +2.4 | 0 | 0 | | 16792 | 8 kwi 2026 | 311.5 | 314.2 | 311.2 | 314 | +0.93% | +2.9 | 0 | 0 | | 16791 | 7 kwi 2026 | 314.5 | 315.8 | 310.7 | 311.1 | -1.21% | -3.8 | 0 | 0 | | 16790 | 6 kwi 2026 | 313.5 | 316.9 | 312.8 | 314.9 | +0.54% | +1.7 | 0 | 0 | | 16789 | 2 kwi 2026 | 317 | 317.2 | 312.8 | 313.2 | -1.11% | -3.5 | 0 | 0 | | 16788 | 1 kwi 2026 | 315 | 317.1 | 311.8 | 316.7 | +0.76% | +2.4 | 0 | 0 | | 16787 | 31 mar 2026 | 313 | 316.6 | 312 | 314.3 | +0.42% | +1.3 | 0 | 0 | | 16786 | 30 mar 2026 | 313.2 | 314.5 | 311 | 313 | -0.03% | -0.1 | 0 | 0 | | 16785 | 27 mar 2026 | 318.7 | 320.5 | 312.5 | 313.1 | -1.91% | -6.1 | 0 | 0 | | 16784 | 26 mar 2026 | 318 | 319.9 | 315.1 | 319.2 | +0.38% | +1.2 | 0 | 0 | | 16783 | 25 mar 2026 | 320.2 | 321.6 | 316.4 | 318 | -0.59% | -1.9 | 0 | 0 | | 16782 | 24 mar 2026 | 324 | 324.1 | 319.1 | 319.9 | -1.02% | -3.3 | 0 | 0 | | 16781 | 23 mar 2026 | 323.9 | 328 | 321.3 | 323.2 | -0.37% | -1.2 | 0 | 0 | | 16780 | 20 mar 2026 | 327.9 | 330.1 | 321.5 | 324.4 | -1.22% | -4.0 | 0 | 0 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZM.F
W polu podawania nazwy tikera wpisz "d:zm.f", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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 |
| |
|