| sob, 15 lut 2025, 16:48 CET, NY 10:48, Londyn 15:48, Tokio 0:48, ^SPX -0.01% Dane historyczne: Soybean - CBOT (ZS.F) | | 14 lut, 23:00 1036.00 +6.00 (+0.58%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne ZS.F |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 16520 | 14 lut 2025 | 1030 | 1046.75 | 1029.5 | 1036 | +0.58% | +6.00 | 264,326 | 0 | 16519 | 13 lut 2025 | 1028.5 | 1032.5 | 1024 | 1030 | +0.22% | +2.25 | 347,256 | 894,305 | 16518 | 12 lut 2025 | 1043.5 | 1047 | 1024.5 | 1027.75 | -1.51% | -15.75 | 396,547 | 894,725 | 16517 | 11 lut 2025 | 1049 | 1057 | 1041.5 | 1043.5 | -0.57% | -6.00 | 315,392 | 904,578 | 16516 | 10 lut 2025 | 1046.5 | 1052.25 | 1043 | 1049.5 | 0.00% | 0.00 | 262,956 | 904,435 | 16515 | 7 lut 2025 | 1060.5 | 1063.75 | 1047.5 | 1049.5 | -1.04% | -11.00 | 344,677 | 900,609 | 16514 | 6 lut 2025 | 1057.25 | 1066.5 | 1049.75 | 1060.5 | +0.33% | +3.50 | 277,956 | 897,651 | 16513 | 5 lut 2025 | 1073.5 | 1079.75 | 1053 | 1057 | -1.67% | -18.00 | 346,371 | 885,588 | 16512 | 4 lut 2025 | 1057.5 | 1077.25 | 1048.25 | 1075 | +1.58% | +16.75 | 375,307 | 890,575 | 16511 | 3 lut 2025 | 1032 | 1060.25 | 1031.75 | 1058.25 | +1.56% | +16.25 | 334,153 | 883,301 | 16510 | 31 sty 2025 | 1042.75 | 1052 | 1034 | 1042 | -0.19% | -2.00 | 335,607 | 873,109 | 16509 | 30 sty 2025 | 1060 | 1060.5 | 1042 | 1044 | -1.56% | -16.50 | 272,275 | 871,442 | 16508 | 29 sty 2025 | 1045 | 1061.75 | 1044.5 | 1060.5 | +1.48% | +15.50 | 277,864 | 875,248 | 16507 | 28 sty 2025 | 1042.75 | 1050.75 | 1041 | 1045 | 0.00% | 0.00 | 276,819 | 863,769 | 16506 | 27 sty 2025 | 1050 | 1051 | 1040 | 1045 | -1.02% | -10.75 | 246,725 | 854,259 | 16505 | 24 sty 2025 | 1051 | 1063 | 1046.75 | 1055.75 | -0.92% | -9.75 | 353,816 | 856,565 | 16504 | 23 sty 2025 | 1055 | 1076.25 | 1047.75 | 1065.5 | +0.90% | +9.50 | 290,984 | 860,785 | 16503 | 22 sty 2025 | 1066 | 1073.5 | 1051.75 | 1056 | -1.05% | -11.25 | 406,817 | 848,661 | 16502 | 21 sty 2025 | 1045 | 1068 | 1039 | 1067.25 | +3.22% | +33.25 | 416,986 | 853,697 | 16501 | 17 sty 2025 | 1019 | 1039 | 1019 | 1034 | +1.47% | +15.00 | 373,289 | 845,425 | 16500 | 16 sty 2025 | 1042 | 1042.75 | 1018.5 | 1019 | -2.28% | -23.75 | 278,847 | 833,606 | 16499 | 15 sty 2025 | 1046 | 1054 | 1039.75 | 1042.75 | -0.45% | -4.75 | 266,395 | 836,282 | 16498 | 14 sty 2025 | 1051.25 | 1064 | 1043.25 | 1047.5 | -0.52% | -5.50 | 399,819 | 825,349 | 16497 | 13 sty 2025 | 1024.75 | 1053.5 | 1024.25 | 1053 | +2.71% | +27.75 | 416,281 | 825,601 | 16496 | 10 sty 2025 | 996.5 | 1033.5 | 996.5 | 1025.25 | +2.63% | +26.25 | 512,559 | 824,107 | 16495 | 9 sty 2025 | 994 | 1000 | 985.75 | 999 | +0.45% | +4.50 | 148,684 | 820,575 | 16494 | 8 sty 2025 | 996.75 | 1001 | 991.75 | 994.5 | -0.28% | -2.75 | 209,448 | 813,697 | 16493 | 7 sty 2025 | 997 | 998.25 | 985.5 | 997.25 | -0.05% | -0.50 | 240,641 | 806,968 | 16492 | 6 sty 2025 | 993.75 | 1009.75 | 993.25 | 997.75 | +1.71% | +16.75 | 227,442 | 806,160 | 16491 | 3 sty 2025 | 1002.25 | 1002.25 | 978.75 | 981 | -1.85% | -18.50 | 245,423 | 805,333 | 16490 | 2 sty 2025 | 996.5 | 1004 | 990.75 | 999.5 | +0.13% | +1.25 | 230,325 | 807,455 | 16489 | 1 sty 2025 | 998.25 | 998.25 | 998.25 | 998.25 | 0.00% | 0.00 | 0 | 0 | 16488 | 31 gru 2024 | 980.5 | 999.5 | 980 | 998.25 | +1.65% | +16.25 | 244,935 | 810,055 | 16487 | 30 gru 2024 | 983.5 | 994.75 | 974.75 | 982 | +0.20% | +2.00 | 263,645 | 810,927 | 16486 | 27 gru 2024 | 986.5 | 989.25 | 979.25 | 980 | -0.81% | -8.00 | 214,403 | 834,442 | 16485 | 26 gru 2024 | 979 | 989.75 | 975 | 988 | +1.46% | +14.25 | 289,898 | 848,012 | 16484 | 25 gru 2024 | 975.25 | 975.25 | 973.75 | 973.75 | -0.15% | -1.50 | 0 | 0 | 16483 | 24 gru 2024 | 968.25 | 975.75 | 966 | 975.25 | +0.59% | +5.75 | 136,863 | 858,415 | 16482 | 23 gru 2024 | 974.5 | 979.25 | 968 | 969.5 | -0.51% | -5.00 | 238,738 | 869,037 | 16481 | 20 gru 2024 | 962.5 | 977.5 | 960 | 974.5 | +1.19% | +11.50 | 293,245 | 884,273 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZS.F W polu podawania nazwy tikera wpisz "d:zs.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 |
| |
|