| nie, 16 lut 2025, 13:37 CET, NY 7:37, Londyn 12:37, Tokio 21:37, ^SPX -0.01% Dane historyczne: Beijing New Space Technology Co Ltd (605178.CN) | | 14 lut, 8:15 17.120 -0.060 (-0.35%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 605178.CN |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1081 | 14 lut 2025 | 17.26 | 17.98 | 17.07 | 17.12 | -0.35% | -0.060 | 3,055,300 | 1080 | 13 lut 2025 | 17.58 | 17.76 | 17.1 | 17.18 | -3.70% | -0.660 | 3,059,580 | 1079 | 12 lut 2025 | 17.41 | 17.86 | 17.29 | 17.84 | +1.77% | +0.310 | 3,933,440 | 1078 | 11 lut 2025 | 17 | 17.65 | 17 | 17.53 | +1.86% | +0.320 | 3,563,080 | 1077 | 10 lut 2025 | 17.25 | 17.61 | 17.02 | 17.21 | -0.23% | -0.040 | 3,080,700 | 1076 | 7 lut 2025 | 17.43 | 17.58 | 17.01 | 17.25 | -1.03% | -0.180 | 2,925,660 | 1075 | 6 lut 2025 | 17.09 | 17.58 | 17 | 17.43 | +0.46% | +0.080 | 2,458,440 | 1074 | 5 lut 2025 | 16.4 | 17.42 | 16.38 | 17.35 | +4.77% | +0.790 | 3,395,640 | 1073 | 27 sty 2025 | 16.5 | 17.17 | 16.33 | 16.56 | +0.98% | +0.160 | 2,104,460 | 1072 | 24 sty 2025 | 16.59 | 16.59 | 16 | 16.4 | -1.15% | -0.190 | 2,175,460 | 1071 | 23 sty 2025 | 17 | 17.22 | 16.4 | 16.59 | -2.07% | -0.350 | 3,362,020 | 1070 | 22 sty 2025 | 16.8 | 17.3 | 16.26 | 16.94 | +0.83% | +0.140 | 2,432,560 | 1069 | 21 sty 2025 | 16.7 | 17.48 | 16.42 | 16.8 | +0.60% | +0.100 | 4,180,020 | 1068 | 20 sty 2025 | 16.76 | 16.88 | 15.9 | 16.7 | -0.36% | -0.060 | 2,724,260 | 1067 | 17 sty 2025 | 17 | 17.08 | 16.54 | 16.76 | -1.47% | -0.250 | 2,357,600 | 1066 | 16 sty 2025 | 16.6 | 17.2 | 16.33 | 17.01 | +2.84% | +0.470 | 4,179,680 | 1065 | 15 sty 2025 | 16.76 | 16.98 | 16.38 | 16.54 | -1.37% | -0.230 | 3,382,400 | 1064 | 14 sty 2025 | 16.5 | 16.77 | 16.23 | 16.77 | +2.01% | +0.330 | 5,263,360 | 1063 | 13 sty 2025 | 16.85 | 17.77 | 16.3 | 16.44 | -2.49% | -0.420 | 8,092,220 | 1062 | 10 sty 2025 | 15.34 | 16.86 | 15.22 | 16.86 | +9.98% | +1.530 | 5,588,860 | 1061 | 9 sty 2025 | 14.43 | 15.66 | 14.43 | 15.33 | +5.00% | +0.730 | 3,407,720 | 1060 | 8 sty 2025 | 14.22 | 14.69 | 14 | 14.6 | +2.38% | +0.340 | 2,732,900 | 1059 | 7 sty 2025 | 13.27 | 14.27 | 13.2 | 14.26 | +7.62% | +1.010 | 3,164,160 | 1058 | 6 sty 2025 | 13.33 | 13.39 | 12.55 | 13.25 | -0.60% | -0.080 | 2,476,780 | 1057 | 3 sty 2025 | 14.2 | 14.3 | 13.3 | 13.33 | -6.52% | -0.930 | 2,695,160 | 1056 | 2 sty 2025 | 14.37 | 14.69 | 14.07 | 14.26 | -0.77% | -0.110 | 2,035,220 | 1055 | 31 gru 2024 | 14.6 | 15.09 | 14.35 | 14.37 | -1.64% | -0.240 | 1,738,410 | 1054 | 30 gru 2024 | 14.76 | 14.76 | 14.19 | 14.61 | -1.15% | -0.170 | 2,223,630 | 1053 | 27 gru 2024 | 14.52 | 14.93 | 14.4 | 14.78 | +1.86% | +0.270 | 2,396,750 | 1052 | 26 gru 2024 | 14.03 | 14.66 | 14.03 | 14.51 | +3.35% | +0.470 | 3,652,440 | 1051 | 25 gru 2024 | 14.7 | 14.71 | 13.69 | 14.04 | -4.49% | -0.660 | 5,461,090 | 1050 | 24 gru 2024 | 15.18 | 15.5 | 14.41 | 14.7 | -8.18% | -1.310 | 8,985,980 | 1049 | 23 gru 2024 | 16.8 | 17.07 | 16.01 | 16.01 | -10.01% | -1.780 | 3,183,690 | 1048 | 20 gru 2024 | 17.37 | 18.05 | 17.2 | 17.79 | +3.91% | +0.670 | 3,002,740 | 1047 | 19 gru 2024 | 17.3 | 17.36 | 17 | 17.12 | -1.72% | -0.300 | 2,127,060 | 1046 | 18 gru 2024 | 17.24 | 17.65 | 16.9 | 17.42 | +0.23% | +0.040 | 3,365,840 | 1045 | 17 gru 2024 | 18.89 | 19.22 | 17.3 | 17.38 | -7.85% | -1.480 | 6,340,100 | 1044 | 16 gru 2024 | 19.4 | 19.58 | 18.66 | 18.86 | -3.78% | -0.740 | 7,544,170 | 1043 | 13 gru 2024 | 19.23 | 21.15 | 18.78 | 19.6 | +1.92% | +0.370 | 11,647,860 | 1042 | 12 gru 2024 | 19.15 | 19.3 | 18.88 | 19.23 | +0.42% | +0.080 | 2,162,060 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 605178.CN W polu podawania nazwy tikera wpisz "d:605178.cn", 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 |
| |
|