| pon, 15 gru 2025, 2:20 CET, NY 20:20, Londyn 1:20, Tokio 10:20, ^SPX -1.07% | Dane historyczne: 10-Year T-Note (ZN.F) | | 15 gru, 2:09 112.25 +0.08 (+0.07%) |
| | | 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 ZN.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 11021 | 12 gru 2025 | 112.328125 | 112.4375 | 112.109375 | 112.171875 | -0.25% | -0.28 | 1,378,221 | 0 | | 11020 | 11 gru 2025 | 112.359375 | 112.71875 | 112.3125 | 112.453125 | +0.21% | +0.23 | 1,885,976 | 0 | | 11019 | 10 gru 2025 | 112.046875 | 112.453125 | 111.90625 | 112.21875 | +0.11% | +0.12 | 2,214,931 | 0 | | 11018 | 9 gru 2025 | 112.296875 | 112.4375 | 112.03125 | 112.09375 | -0.14% | -0.16 | 1,655,077 | 0 | | 11017 | 8 gru 2025 | 112.53125 | 112.59375 | 112.078125 | 112.25 | -0.24% | -0.27 | 1,802,915 | 0 | | 11016 | 5 gru 2025 | 112.78125 | 112.859375 | 112.46875 | 112.515625 | -0.18% | -0.20 | 1,809,231 | 0 | | 11015 | 4 gru 2025 | 113.0625 | 113.0625 | 112.6875 | 112.71875 | -0.35% | -0.39 | 1,601,502 | 0 | | 11014 | 3 gru 2025 | 112.875 | 113.21875 | 112.875 | 113.109375 | +0.19% | +0.22 | 1,601,242 | 0 | | 11013 | 2 gru 2025 | 112.875 | 112.953125 | 112.6875 | 112.890625 | -0.04% | -0.05 | 1,592,739 | 0 | | 11012 | 1 gru 2025 | 113.40625 | 113.40625 | 112.90625 | 112.9375 | -0.43% | -0.48 | 1,917,824 | 0 | | 11011 | 28 lis 2025 | 113.625 | 113.671875 | 113.375 | 113.421875 | -0.15% | -0.17 | 1,195,172 | 0 | | 11010 | 27 lis 2025 | 113.64 | 113.67 | 113.53 | 113.59 | -0.03% | -0.03 | 0 | 0 | | 11009 | 26 lis 2025 | 113.625 | 113.671875 | 113.34375 | 113.625 | -0.01% | -0.02 | 2,566,262 | 0 | | 11008 | 25 lis 2025 | 113.4375 | 113.75 | 113.296875 | 113.640625 | +0.23% | +0.27 | 6,594,478 | 0 | | 11007 | 24 lis 2025 | 113.171875 | 113.46875 | 113.171875 | 113.375 | +0.11% | +0.12 | 7,157,378 | 0 | | 11006 | 21 lis 2025 | 113.046875 | 113.4375 | 112.921875 | 113.25 | +0.33% | +0.38 | 7,806,058 | 0 | | 11005 | 20 lis 2025 | 112.640625 | 113.0625 | 112.359375 | 112.875 | +0.17% | +0.19 | 5,945,518 | 0 | | 11004 | 19 lis 2025 | 112.84375 | 112.953125 | 112.625 | 112.6875 | -0.08% | -0.09 | 2,889,886 | 0 | | 11003 | 18 lis 2025 | 112.5625 | 113.0625 | 112.53125 | 112.78125 | +0.12% | +0.14 | 3,045,800 | 0 | | 11002 | 17 lis 2025 | 112.5 | 112.765625 | 112.484375 | 112.640625 | +0.10% | +0.11 | 1,779,688 | 0 | | 11001 | 14 lis 2025 | 112.71875 | 113.140625 | 112.5 | 112.53125 | -0.21% | -0.23 | 2,647,306 | 0 | | 11000 | 13 lis 2025 | 112.96875 | 113.046875 | 112.65625 | 112.765625 | -0.21% | -0.23 | 1,997,803 | 0 | | 10999 | 12 lis 2025 | 113 | 113.078125 | 112.84375 | 113 | -0.03% | -0.03 | 1,667,135 | 0 | | 10998 | 11 lis 2025 | 112.640625 | 113.0625 | 112.625 | 113.03125 | +0.31% | +0.34 | 748,162 | 0 | | 10997 | 10 lis 2025 | 112.71875 | 112.8125 | 112.46875 | 112.6875 | -0.15% | -0.17 | 1,405,161 | 0 | | 10996 | 7 lis 2025 | 112.859375 | 113.0625 | 112.6875 | 112.859375 | +0.03% | +0.03 | 1,764,183 | 0 | | 10995 | 6 lis 2025 | 112.3125 | 112.9375 | 112.3125 | 112.828125 | +0.45% | +0.50 | 2,098,775 | 0 | | 10994 | 5 lis 2025 | 112.8125 | 113.0625 | 112.296875 | 112.328125 | -0.40% | -0.45 | 2,241,798 | 0 | | 10993 | 4 lis 2025 | 112.640625 | 112.890625 | 112.609375 | 112.78125 | +0.10% | +0.11 | 1,311,081 | 5,470,709 | | 10992 | 3 lis 2025 | 112.765625 | 112.84375 | 112.578125 | 112.671875 | 0.00% | 0.00 | 1,364,827 | 5,478,146 | | 10991 | 31 paź 2025 | 112.6875 | 112.859375 | 112.546875 | 112.671875 | -0.03% | -0.03 | 2,075,266 | 5,511,626 | | 10990 | 30 paź 2025 | 112.796875 | 112.921875 | 112.5 | 112.703125 | -0.18% | -0.20 | 2,240,751 | 5,541,638 | | 10989 | 29 paź 2025 | 113.484375 | 113.515625 | 112.75 | 112.90625 | -0.50% | -0.56 | 1,993,397 | 5,600,811 | | 10988 | 28 paź 2025 | 113.515625 | 113.578125 | 113.296875 | 113.46875 | +0.04% | +0.05 | 1,632,459 | 5,564,280 | | 10987 | 27 paź 2025 | 113.1875 | 113.5 | 113.125 | 113.421875 | -0.01% | -0.02 | 1,542,608 | 5,523,366 | | 10986 | 24 paź 2025 | 113.421875 | 113.75 | 113.296875 | 113.4375 | -0.04% | -0.05 | 1,918,680 | 5,508,622 | | 10985 | 23 paź 2025 | 113.78125 | 113.828125 | 113.375 | 113.484375 | -0.27% | -0.31 | 1,640,313 | 5,507,914 | | 10984 | 22 paź 2025 | 113.75 | 113.90625 | 113.609375 | 113.796875 | +0.04% | +0.05 | 1,700,345 | 5,519,477 | | 10983 | 21 paź 2025 | 113.609375 | 113.859375 | 113.53125 | 113.75 | +0.14% | +0.16 | 1,534,732 | 5,500,348 | | 10982 | 20 paź 2025 | 113.421875 | 113.640625 | 113.328125 | 113.59375 | +0.11% | +0.12 | 1,202,251 | 5,485,999 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZN.F
W polu podawania nazwy tikera wpisz "d:zn.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 |
| |
|