| pon, 15 gru 2025, 17:50 CET, NY 11:50, Londyn 16:50, Tokio 1:50, ^SPX -0.20% | Dane historyczne: Wheat (ZW.F) | | 15 gru, 17:50 521.87 -7.38 (-1.39%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ZW.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 17209 | 12 gru 2025 | 534.75 | 536 | 529 | 529.25 | -0.80% | -4.25 | 85,063 | 0 | | 17208 | 11 gru 2025 | 529.75 | 534.75 | 529.25 | 533.5 | +0.76% | +4.00 | 118,059 | 0 | | 17207 | 10 gru 2025 | 534 | 535 | 525.25 | 529.5 | -0.94% | -5.00 | 110,885 | 0 | | 17206 | 9 gru 2025 | 535.5 | 537.75 | 531.25 | 534.5 | -0.05% | -0.25 | 92,143 | 0 | | 17205 | 8 gru 2025 | 535.25 | 540 | 532.5 | 534.75 | -0.19% | -1.00 | 85,353 | 0 | | 17204 | 5 gru 2025 | 539.75 | 541.75 | 534.25 | 535.75 | -0.83% | -4.50 | 79,094 | 0 | | 17203 | 4 gru 2025 | 538.75 | 541.75 | 531.5 | 540.25 | +0.37% | +2.00 | 97,902 | 0 | | 17202 | 3 gru 2025 | 541 | 542.5 | 537.25 | 538.25 | -0.51% | -2.75 | 82,974 | 0 | | 17201 | 2 gru 2025 | 535 | 544.5 | 529.75 | 541 | +1.12% | +6.00 | 126,171 | 0 | | 17200 | 1 gru 2025 | 539 | 541.75 | 532.5 | 535 | -0.65% | -3.50 | 106,465 | 0 | | 17199 | 28 lis 2025 | 540.5 | 542.75 | 534.75 | 538.5 | -0.46% | -2.50 | 40,048 | 0 | | 17198 | 27 lis 2025 | 540.5 | 541.25 | 540.5 | 541 | +0.09% | +0.50 | 0 | 0 | | 17197 | 26 lis 2025 | 538.5 | 544.75 | 535.75 | 540.5 | +0.23% | +1.25 | 123,551 | 0 | | 17196 | 25 lis 2025 | 534.75 | 540.5 | 532.5 | 539.25 | +0.84% | +4.50 | 125,406 | 0 | | 17195 | 24 lis 2025 | 540.75 | 541.75 | 531.75 | 534.75 | +1.47% | +7.75 | 116,367 | 0 | | 17194 | 21 lis 2025 | 528.25 | 532.5 | 522.75 | 527 | 0.00% | 0.00 | 138,363 | 0 | | 17193 | 20 lis 2025 | 537 | 543.25 | 526 | 527 | -1.82% | -9.75 | 155,404 | 0 | | 17192 | 19 lis 2025 | 546 | 550.5 | 535 | 536.75 | -1.78% | -9.75 | 141,585 | 0 | | 17191 | 18 lis 2025 | 544.5 | 549.75 | 540.5 | 546.5 | +0.41% | +2.25 | 155,817 | 0 | | 17190 | 17 lis 2025 | 526.75 | 545.75 | 525.75 | 544.25 | +3.22% | +17.00 | 204,364 | 0 | | 17189 | 14 lis 2025 | 535.75 | 544.5 | 524.5 | 527.25 | -1.59% | -8.50 | 227,024 | 0 | | 17188 | 13 lis 2025 | 536.25 | 539.25 | 530.75 | 535.75 | -0.05% | -0.25 | 235,293 | 0 | | 17187 | 12 lis 2025 | 536 | 536.75 | 527.5 | 536 | 0.00% | 0.00 | 225,969 | 0 | | 17186 | 11 lis 2025 | 535.75 | 539 | 531.25 | 536 | +0.05% | +0.25 | 201,651 | 0 | | 17185 | 10 lis 2025 | 528 | 537.25 | 527.5 | 535.75 | +1.52% | +8.00 | 222,299 | 0 | | 17184 | 7 lis 2025 | 535.5 | 537.5 | 526.25 | 527.75 | -1.45% | -7.75 | 260,951 | 0 | | 17183 | 6 lis 2025 | 552.75 | 554.5 | 534.5 | 535.5 | -3.47% | -19.25 | 248,508 | 0 | | 17182 | 5 lis 2025 | 549.5 | 555 | 546.25 | 554.75 | +0.82% | +4.50 | 142,745 | 0 | | 17181 | 4 lis 2025 | 542.75 | 550.5 | 539.75 | 550.25 | +1.24% | +6.75 | 231,538 | 504,049 | | 17180 | 3 lis 2025 | 534 | 545 | 531.25 | 543.5 | +1.78% | +9.50 | 283,949 | 507,513 | | 17179 | 31 paź 2025 | 524.25 | 534.25 | 517.25 | 534 | +1.86% | +9.75 | 226,170 | 508,675 | | 17178 | 30 paź 2025 | 533.25 | 535.5 | 520.25 | 524.25 | -1.50% | -8.00 | 202,609 | 500,271 | | 17177 | 29 paź 2025 | 528.5 | 533.75 | 526.75 | 532.25 | +0.61% | +3.25 | 207,293 | 508,539 | | 17176 | 28 paź 2025 | 524 | 535 | 524 | 529 | +0.57% | +3.00 | 197,730 | 513,537 | | 17175 | 27 paź 2025 | 517 | 530.5 | 516.75 | 526 | +2.63% | +13.50 | 187,126 | 520,018 | | 17174 | 24 paź 2025 | 512 | 515.5 | 509.75 | 512.5 | -0.10% | -0.50 | 105,046 | 526,213 | | 17173 | 23 paź 2025 | 504.75 | 513.5 | 502.5 | 513 | +1.84% | +9.25 | 102,983 | 537,665 | | 17172 | 22 paź 2025 | 501.75 | 505.5 | 498.25 | 503.75 | +0.70% | +3.50 | 80,669 | 540,057 | | 17171 | 21 paź 2025 | 504.75 | 506.25 | 498 | 500.25 | -0.89% | -4.50 | 75,970 | 539,975 | | 17170 | 20 paź 2025 | 505 | 507.25 | 502 | 504.75 | +0.20% | +1.00 | 70,967 | 537,080 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ZW.F
W polu podawania nazwy tikera wpisz "d:zw.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 |
| |
|