| wto, 25 mar 2025, 9:00 CET, NY 4:00, Londyn 8:00, Tokio 17:00, ^SPX +1.76% | Dane historyczne: Hang Seng Index - Hong Kong (^HSI) | | 25 mar, 8:59 23365.57 -539.99 (-2.26%) |
| | | 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 | | 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 | | 13566 | 4 gru 2024 | 19722.15 | 19821.29 | 19618.19 | 19742.46 | -0.02% | -3.86 | 2,589,126,492 | | 13565 | 3 gru 2024 | 19585.35 | 19761.44 | 19390.01 | 19746.32 | +1.00% | +196.03 | 2,625,267,861 | | 13564 | 2 gru 2024 | 19442.31 | 19688.95 | 19387.2 | 19550.29 | +0.65% | +126.68 | 2,392,348,543 | | 13563 | 29 lis 2024 | 19346.62 | 19654.71 | 19313.46 | 19423.61 | +0.29% | +56.65 | 2,487,645,662 | | 13562 | 28 lis 2024 | 19558.18 | 19558.18 | 19312.26 | 19366.96 | -1.20% | -236.17 | 2,160,790,702 | | 13561 | 27 lis 2024 | 19187.05 | 19657.36 | 19063.35 | 19603.13 | +2.32% | +443.93 | 2,374,798,853 | | 13560 | 26 lis 2024 | 19054.4 | 19294.05 | 19054.4 | 19159.2 | +0.04% | +8.21 | 2,384,715,125 | | 13559 | 25 lis 2024 | 19307.34 | 19346.38 | 19103.36 | 19150.99 | -0.41% | -78.98 | 4,385,585,600 |
▼ 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 |
| |
|