| sob, 15 mar 2025, 18:00 CET, NY 13:00, Londyn 17:00, Tokio 2:00, ^SPX +2.13% | Kontrakty: UK Power Base GRG - ICE (N4.F) | | 14 mar, 23:00 81.15 -5.85 (-6.72%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | Dane historyczne | | | | ► | Serie kontraktów | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | Lista serii kontraktów N4
| Kontrakt | Termin
wygasania | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen
(poprz. sesja) | LOP
(poprz. sesja) | Zmiana LOP | Data |
|---|
| N4J25.F | kwi 2025 | 87.10 | 87.10 | 87.10 | 87.10 | +0.11% | 51 | 1275 | 0 | 14 mar | | N4K25.F | maj 2025 | 81.15 | 81.15 | 81.15 | 81.15 | +1.39% | 197 | 1212 | +182 | 14 mar | | N4M25.F | cze 2025 | 80.90 | 80.90 | 80.90 | 80.90 | +1.07% | 17 | 1032 | +2 | 14 mar | | N4N25.F | lip 2025 | 83.80 | 83.80 | 83.80 | 83.80 | +0.92% | 17 | 913 | +2 | 14 mar | | N4Q25.F | sie 2025 | 84.05 | 84.05 | 84.05 | 84.05 | +0.91% | 17 | 913 | +2 | 14 mar | | N4U25.F | wrz 2025 | 85.85 | 85.85 | 85.85 | 85.85 | +1.77% | 17 | 913 | +2 | 14 mar | | N4V25.F | paź 2025 | 85.60 | 85.60 | 85.60 | 85.60 | +0.73% | 9 | 501 | -1 | 14 mar | | N4X25.F | lis 2025 | 87.45 | 87.45 | 87.45 | 87.45 | +0.71% | 9 | 501 | -1 | 14 mar | | N4Z25.F | gru 2025 | 87.85 | 87.85 | 87.85 | 87.85 | +0.71% | 9 | 501 | -1 | 14 mar | | N4F26.F | sty 2026 | 90.40 | 90.40 | 90.40 | 90.40 | +0.43% | 9 | 486 | +4 | 14 mar | | N4G26.F | lut 2026 | 90.75 | 90.75 | 90.75 | 90.75 | +0.43% | 9 | 486 | +4 | 14 mar | | N4H26.F | mar 2026 | 85.30 | 85.30 | 85.30 | 85.30 | +0.46% | 9 | 486 | +4 | 14 mar | | N4J26.F | kwi 2026 | 74.75 | 74.75 | 74.75 | 74.75 | +0.52% | 5 | 243 | 0 | 14 mar | | N4K26.F | maj 2026 | 67.20 | 67.20 | 67.20 | 67.20 | +0.55% | 5 | 243 | 0 | 14 mar | | N4M26.F | cze 2026 | 67.10 | 67.10 | 67.10 | 67.10 | +0.54% | 5 | 243 | 0 | 14 mar | | N4N26.F | lip 2026 | 68.20 | 68.20 | 68.20 | 68.20 | +0.55% | 5 | 243 | 0 | 14 mar | | N4Q26.F | sie 2026 | 68.95 | 68.95 | 68.95 | 68.95 | +0.54% | 5 | 243 | 0 | 14 mar | | N4U26.F | wrz 2026 | 70.95 | 70.95 | 70.95 | 70.95 | +0.52% | 5 | 243 | 0 | 14 mar | | N4V26.F | paź 2026 | 75.05 | 75.05 | 75.05 | 75.05 | +0.48% | 22 | 365 | +1 | 14 mar | | N4X26.F | lis 2026 | 78.75 | 78.75 | 78.75 | 78.75 | +0.50% | 22 | 365 | +1 | 14 mar | | N4Z26.F | gru 2026 | 79.20 | 79.20 | 79.20 | 79.20 | +0.46% | 22 | 365 | +1 | 14 mar | | N4F27.F | sty 2027 | 79.30 | 79.30 | 79.30 | 79.30 | +0.44% | 22 | 365 | +2 | 14 mar | | N4G27.F | lut 2027 | 78.80 | 78.80 | 78.80 | 78.80 | +0.48% | 22 | 365 | +2 | 14 mar | | N4H27.F | mar 2027 | 74.90 | 74.90 | 74.90 | 74.90 | +0.50% | 22 | 365 | +2 | 14 mar | | N4J27.F | kwi 2027 | 64.35 | 64.35 | 64.35 | 64.35 | +0.17% | 15 | 466 | 0 | 14 mar | | N4K27.F | maj 2027 | 61.10 | 61.10 | 61.10 | 61.10 | +0.18% | 15 | 466 | 0 | 14 mar | | N4M27.F | cze 2027 | 60.85 | 60.85 | 60.85 | 60.85 | +0.18% | 15 | 466 | 0 | 14 mar | | N4N27.F | lip 2027 | 60.95 | 60.95 | 60.95 | 60.95 | +0.16% | 15 | 466 | 0 | 14 mar | | N4Q27.F | sie 2027 | 61.45 | 61.45 | 61.45 | 61.45 | +0.21% | 15 | 466 | 0 | 14 mar | | N4U27.F | wrz 2027 | 63.90 | 63.90 | 63.90 | 63.90 | +0.20% | 15 | 466 | 0 | 14 mar | | N4V27.F | paź 2027 | 70.35 | 70.35 | 70.35 | 70.35 | +0.16% | 0 | 251 | 0 | 14 mar | | N4X27.F | lis 2027 | 72.45 | 72.45 | 72.45 | 72.45 | +0.17% | 0 | 251 | 0 | 14 mar | | N4Z27.F | gru 2027 | 72.80 | 72.80 | 72.80 | 72.80 | +0.17% | 0 | 251 | 0 | 14 mar | | N4F28.F | sty 2028 | 73.00 | 73.00 | 73.00 | 73.00 | +0.15% | 0 | 251 | 0 | 14 mar | | N4G28.F | lut 2028 | 72.65 | 72.65 | 72.65 | 72.65 | +0.18% | 0 | 251 | 0 | 14 mar | | N4H28.F | mar 2028 | 69.95 | 69.95 | 69.95 | 69.95 | +0.20% | 0 | 251 | 0 | 14 mar | | N4J28.F | kwi 2028 | 62.70 | 62.70 | 62.70 | 62.70 | +0.24% | 0 | 114 | 0 | 14 mar | | N4K28.F | maj 2028 | 60.45 | 60.45 | 60.45 | 60.45 | +0.25% | 0 | 114 | 0 | 14 mar | | N4M28.F | cze 2028 | 60.30 | 60.30 | 60.30 | 60.30 | +0.25% | 0 | 114 | 0 | 14 mar | | N4N28.F | lip 2028 | 60.25 | 60.25 | 60.25 | 60.25 | +0.22% | 0 | 114 | 0 | 14 mar | | N4Q28.F | sie 2028 | 60.65 | 60.65 | 60.65 | 60.65 | +0.21% | 0 | 114 | 0 | 14 mar | | N4U28.F | wrz 2028 | 62.45 | 62.45 | 62.45 | 62.45 | +0.21% | 0 | 114 | 0 | 14 mar | | N4V28.F | paź 2028 | 72.10 | 72.10 | 72.10 | 72.10 | +0.19% | 0 | 45 | 0 | 14 mar | | N4X28.F | lis 2028 | 73.70 | 73.70 | 73.70 | 73.70 | +0.19% | 0 | 45 | 0 | 14 mar | | N4Z28.F | gru 2028 | 73.90 | 73.90 | 73.90 | 73.90 | +0.19% | 0 | 45 | 0 | 14 mar | | N4F29.F | sty 2029 | 71.70 | 71.70 | 71.70 | 71.70 | +0.20% | 0 | 45 | 0 | 14 mar | | N4G29.F | lut 2029 | 71.35 | 71.35 | 71.35 | 71.35 | +0.20% | 0 | 45 | 0 | 14 mar | | N4H29.F | mar 2029 | 69.55 | 69.55 | 69.55 | 69.55 | +0.20% | 0 | 45 | 0 | 14 mar | | N4J29.F | kwi 2029 | 66.30 | 66.30 | 66.30 | 66.30 | -0.35% | 0 | 35 | 0 | 14 mar | | N4K29.F | maj 2029 | 65.30 | 65.30 | 65.30 | 65.30 | +0.49% | 0 | 35 | 0 | 14 mar | | N4M29.F | cze 2029 | 65.20 | 65.20 | 65.20 | 65.20 | +0.49% | 0 | 35 | 0 | 14 mar | | N4N29.F | lip 2029 | 65.35 | 65.35 | 65.35 | 65.35 | +0.21% | 0 | 35 | 0 | 14 mar | | N4Q29.F | sie 2029 | 65.65 | 65.65 | 65.65 | 65.65 | +0.14% | 0 | 35 | 0 | 14 mar | | N4U29.F | wrz 2029 | 67.35 | 67.35 | 67.35 | 67.35 | +0.21% | 0 | 35 | 0 | 14 mar | | N4V29.F | paź 2029 | 72.35 | 72.35 | 72.35 | 72.35 | +0.21% | 0 | 6 | 0 | 14 mar | | N4X29.F | lis 2029 | 73.95 | 73.95 | 73.95 | 73.95 | +0.20% | 0 | 6 | 0 | 14 mar | | N4Z29.F | gru 2029 | 73.90 | 73.90 | 73.90 | 73.90 | +0.14% | 0 | 6 | 0 | 14 mar | | N4F30.F | sty 2030 | 73.25 | 73.25 | 73.25 | 73.25 | +0.05% | 0 | 6 | 0 | 14 mar | | N4G30.F | lut 2030 | 72.75 | 72.75 | 72.75 | 72.75 | +0.12% | 0 | 6 | 0 | 14 mar | | N4H30.F | mar 2030 | 70.95 | 70.95 | 70.95 | 70.95 | +0.34% | 0 | 6 | 0 | 14 mar | | N4J30.F | kwi 2030 | 66.00 | 66.00 | 66.00 | 66.00 | +0.20% | 0 | 3 | 0 | 14 mar | | N4K30.F | maj 2030 | 64.45 | 64.45 | 64.45 | 64.45 | +0.20% | 0 | 3 | 0 | 14 mar | | N4M30.F | cze 2030 | 64.25 | 64.25 | 64.25 | 64.25 | +0.20% | 0 | 3 | 0 | 14 mar | | N4N30.F | lip 2030 | 64.30 | 64.30 | 64.30 | 64.30 | +0.34% | 0 | 3 | 0 | 14 mar | | N4Q30.F | sie 2030 | 64.70 | 64.70 | 64.70 | 64.70 | +0.34% | 0 | 3 | 0 | 14 mar | | N4U30.F | wrz 2030 | 67.10 | 67.10 | 67.10 | 67.10 | -0.12% | 0 | 3 | 0 | 14 mar | | N4V30.F | paź 2030 | 74.70 | 74.70 | 74.70 | 74.70 | +0.17% | | | | 14 mar | | N4X30.F | lis 2030 | 76.95 | 76.95 | 76.95 | 76.95 | +0.23% | | | | 14 mar | | N4Z30.F | gru 2030 | 76.15 | 76.15 | 76.15 | 76.15 | +0.17% | | | | 14 mar | | N4F31.F | sty 2031 | 73.30 | 73.30 | 73.30 | 73.30 | +0.11% | | | | 14 mar | | N4G31.F | lut 2031 | 71.90 | 71.90 | 71.90 | 71.90 | +0.04% | | | | 14 mar | | N4H31.F | mar 2031 | 70.10 | 70.10 | 70.10 | 70.10 | +0.40% | | | | 14 mar | | N4J31.F | kwi 2031 | 65.35 | 65.35 | 65.35 | 65.35 | +0.28% | | | | 14 mar | | N4K31.F | maj 2031 | 63.80 | 63.80 | 63.80 | 63.80 | +0.13% | | | | 14 mar | | N4M31.F | cze 2031 | 63.65 | 63.65 | 63.65 | 63.65 | +0.20% | | | | 14 mar | | N4N31.F | lip 2031 | 63.60 | 63.60 | 63.60 | 63.60 | +0.17% | | | | 14 mar | | N4Q31.F | sie 2031 | 64.05 | 64.05 | 64.05 | 64.05 | +0.17% | | | | 14 mar | | N4U31.F | wrz 2031 | 66.70 | 66.70 | 66.70 | 66.70 | +0.24% | | | | 14 mar | | N4V31.F | paź 2031 | 73.45 | 73.45 | 73.45 | 73.45 | +0.14% | | | | 14 mar | | N4X31.F | lis 2031 | 76.15 | 76.15 | 76.15 | 76.15 | +0.20% | | | | 14 mar | | N4Z31.F | gru 2031 | 76.60 | 76.60 | 76.60 | 76.60 | +0.13% | | | | 14 mar |
Prostszy dostęp do listy serii kontraktów N4
W polu podawania nazwy tikera wpisz "f:n4.f", a Stooq od razu przeniesie Cię na stronę z wykazem bieżących serii kontraktów. |
|
|
|
|
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 |
| |