| pią, 7 lut 2025, 1:52 CET, NY 19:52, Londyn 0:52, Tokio 9:52, ^SPX +0.36% Dane historyczne: Hang Seng Index - Hong Kong (^HSI) | | 6 lut, 9:08 20891.62 +294.53 (+1.43%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne ^HSI |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 13606 | 6 lut 2025 | 20598.98 | 20891.62 | 20532.93 | 20891.62 | +1.43% | +294.53 | 0 | 13605 | 5 lut 2025 | 20827.77 | 20827.77 | 20420.63 | 20597.09 | -0.93% | -192.87 | 2,967,877,099 | 13604 | 4 lut 2025 | 20488.29 | 20878.64 | 20300.32 | 20789.96 | +2.83% | +572.70 | 2,854,047,416 | 13603 | 3 lut 2025 | 20048.87 | 20220.89 | 19774.71 | 20217.26 | -0.04% | -7.85 | 2,224,419,940 | 13602 | 28 sty 2025 | 20337.46 | 20337.46 | 20165.73 | 20225.11 | +0.14% | +27.34 | 945,165,052 | 13601 | 27 sty 2025 | 20118.02 | 20292.92 | 20118.02 | 20197.77 | +0.66% | +131.58 | 2,751,204,646 | 13600 | 24 sty 2025 | 19842.85 | 20141.62 | 19768.76 | 20066.19 | +1.86% | +365.63 | 3,209,801,337 | 13599 | 23 sty 2025 | 19881.32 | 20043.24 | 19646.12 | 19700.56 | -0.40% | -78.21 | 3,059,665,407 | 13598 | 22 sty 2025 | 19997.09 | 20018.19 | 19734.06 | 19778.77 | -1.63% | -327.78 | 2,282,068,518 | 13597 | 21 sty 2025 | 20128.34 | 20202.49 | 19920.31 | 20106.55 | +0.91% | +180.74 | 2,412,101,022 | 13596 | 20 sty 2025 | 19804.64 | 20089.69 | 19793.81 | 19925.81 | +1.75% | +341.75 | 2,764,367,062 | 13595 | 17 sty 2025 | 19499.1 | 19640.37 | 19425.8 | 19584.06 | +0.31% | +61.17 | 2,435,750,903 | 13594 | 16 sty 2025 | 19454.92 | 19661.52 | 19345.19 | 19522.89 | +1.23% | +236.82 | 2,710,671,595 | 13593 | 15 sty 2025 | 19149.94 | 19318.67 | 19149.94 | 19286.07 | +0.34% | +66.29 | 2,451,865,068 | 13592 | 14 sty 2025 | 18901.56 | 19316.62 | 18901.56 | 19219.78 | +1.83% | +345.64 | 2,838,563,125 | 13591 | 13 sty 2025 | 18918.15 | 18927.61 | 18678.21 | 18874.14 | -1.00% | -190.15 | 2,754,791,925 | 13590 | 10 sty 2025 | 19328.07 | 19366.88 | 19036.64 | 19064.29 | -0.92% | -176.60 | 2,606,698,755 | 13589 | 9 sty 2025 | 19254.38 | 19405.74 | 19227.73 | 19240.89 | -0.20% | -38.95 | 2,456,497,932 | 13588 | 8 sty 2025 | 19390.76 | 19476.41 | 19117.41 | 19279.84 | -0.86% | -167.74 | 3,232,400,497 | 13587 | 7 sty 2025 | 19501.45 | 19668.65 | 19256.27 | 19447.58 | -1.22% | -240.71 | 3,580,950,400 | 13586 | 6 sty 2025 | 19848.71 | 19848.71 | 19627.84 | 19688.29 | -0.36% | -71.98 | 2,465,705,731 | 13585 | 3 sty 2025 | 19708.74 | 19891.52 | 19634.82 | 19760.27 | +0.70% | +136.95 | 3,393,771,018 | 13584 | 2 sty 2025 | 19932.8 | 19932.8 | 19542.98 | 19623.32 | -2.18% | -436.63 | 4,033,352,437 | 13583 | 31 gru 2024 | 20003.36 | 20179.29 | 20003.36 | 20059.95 | +0.09% | +18.53 | 1,722,099,901 | 13582 | 30 gru 2024 | 20124.75 | 20193.09 | 19970.31 | 20041.42 | -0.24% | -49.04 | 2,724,936,839 | 13581 | 27 gru 2024 | 20083.44 | 20178.33 | 20012.75 | 20090.46 | -0.04% | -7.83 | 2,906,584,614 | 13580 | 24 gru 2024 | 19911.5 | 20165.46 | 19908.57 | 20098.29 | +1.08% | +215.16 | 2,206,525,165 | 13579 | 23 gru 2024 | 19843.65 | 19935.49 | 19750.66 | 19883.13 | +0.82% | +162.43 | 3,403,593,966 | 13578 | 20 gru 2024 | 19697.06 | 19875.55 | 19692.68 | 19720.7 | -0.16% | -31.81 | 3,501,199,325 | 13577 | 19 gru 2024 | 19610.1 | 19848.06 | 19592.67 | 19752.51 | -0.56% | -112.04 | 2,385,033,803 | 13576 | 18 gru 2024 | 19884.54 | 19953.43 | 19803.22 | 19864.55 | +0.83% | +164.07 | 2,288,116,401 | 13575 | 17 gru 2024 | 19678.03 | 19930.09 | 19622.99 | 19700.48 | -0.48% | -95.01 | 2,787,060,722 | 13574 | 16 gru 2024 | 19947.23 | 20041.95 | 19728.33 | 19795.49 | -0.88% | -175.75 | 2,699,601,471 | 13573 | 13 gru 2024 | 20238.21 | 20238.21 | 19932.92 | 19971.24 | -2.09% | -425.81 | 3,106,773,304 | 13572 | 12 gru 2024 | 20213.24 | 20537.17 | 20123.34 | 20397.05 | +1.20% | +242.00 | 2,777,100,235 | 13571 | 11 gru 2024 | 20404.5 | 20478.96 | 20102.06 | 20155.05 | -0.77% | -156.23 | 2,300,069,610 | 13570 | 10 gru 2024 | 21070.05 | 21070.05 | 20309.03 | 20311.28 | -0.50% | -102.81 | 4,472,372,121 | 13569 | 9 gru 2024 | 19732.28 | 20429.43 | 19698.38 | 20414.09 | +2.76% | +548.24 | 3,960,641,628 | 13568 | 6 gru 2024 | 19611.62 | 19933.48 | 19573.08 | 19865.85 | +1.56% | +305.41 | 3,493,293,385 | 13567 | 5 gru 2024 | 19578.66 | 19641.66 | 19466.74 | 19560.44 | -0.92% | -182.02 | 2,007,506,368 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^HSI W polu podawania nazwy tikera wpisz "d:^hsi", 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 |
| |
|