| pon, 19 sty 2026, 3:55 CET, NY 21:55, Londyn 2:55, Tokio 11:55, ^SPX -0.06% | Dane historyczne: Estic Co. (6161.JP) | | 16 sty, 7:00 1009 +1 (+0.10%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 6161.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 29 | 10 mar 2006 | 760.84 | 780.83 | 760.84 | 777.5 | +2.19% | +17 | 75,520 | | 28 | 9 mar 2006 | 744.19 | 760.84 | 735.3 | 760.84 | +0.73% | +6 | 77,315 | | 27 | 8 mar 2006 | 771.95 | 771.95 | 749.73 | 755.29 | -2.86% | -22 | 60,232 | | 26 | 7 mar 2006 | 799.72 | 799.72 | 770.83 | 777.5 | -1.41% | -11 | 91,701 | | 25 | 6 mar 2006 | 778.62 | 789.73 | 766.4 | 788.62 | +1.58% | +12 | 85,403 | | 24 | 3 mar 2006 | 774.17 | 781.95 | 751.96 | 776.39 | +0.72% | +6 | 71,927 | | 23 | 2 mar 2006 | 789.73 | 810.83 | 748.62 | 770.83 | -1.28% | -10 | 198,685 | | 22 | 1 mar 2006 | 726.41 | 821.93 | 725.3 | 780.83 | +1.30% | +10 | 494,463 | | 21 | 28 lut 2006 | 787.5 | 787.5 | 728.63 | 770.83 | -1.28% | -10 | 195,985 | | 20 | 27 lut 2006 | 810.83 | 831.93 | 777.5 | 780.83 | -0.99% | -8 | 264,314 | | 19 | 24 lut 2006 | 721.97 | 837.49 | 714.19 | 788.62 | +5.97% | +44 | 1,018,605 | | 18 | 23 lut 2006 | 677.54 | 744.19 | 666.43 | 744.19 | +17.55% | +111 | 635,616 | | 17 | 22 lut 2006 | 605.34 | 657.55 | 589.79 | 633.1 | +2.70% | +17 | 413,559 | | 16 | 21 lut 2006 | 588.69 | 677.54 | 544.26 | 616.45 | +4.92% | +29 | 844,189 | | 15 | 20 lut 2006 | 654.22 | 655.32 | 587.57 | 587.57 | -15.90% | -111 | 698,553 | | 14 | 17 lut 2006 | 766.4 | 767.5 | 683.09 | 698.64 | -8.31% | -63 | 465,699 | | 13 | 16 lut 2006 | 780.83 | 849.7 | 749.73 | 761.95 | -5.12% | -41 | 1,365,626 | | 12 | 15 lut 2006 | 786.39 | 821.93 | 719.75 | 803.05 | +3.58% | +28 | 1,309,892 | | 11 | 14 lut 2006 | 755.29 | 793.06 | 666.43 | 775.29 | +2.20% | +17 | 992,533 | | 10 | 13 lut 2006 | 820.82 | 880.8 | 747.52 | 758.62 | -6.57% | -53 | 2,386,918 | | 9 | 10 lut 2006 | 820.82 | 883.02 | 793.06 | 811.93 | -2.40% | -20 | 2,546,948 | | 8 | 9 lut 2006 | 951.89 | 960.77 | 826.37 | 831.93 | -10.62% | -99 | 2,336,585 | | 7 | 8 lut 2006 | 956.33 | 995.2 | 916.35 | 930.78 | -1.53% | -14 | 1,950,893 | | 6 | 7 lut 2006 | 976.33 | 1007.42 | 934.12 | 945.23 | -3.19% | -31 | 3,307,532 | | 5 | 6 lut 2006 | 1088.5 | 1121.83 | 958.56 | 976.33 | -8.44% | -90 | 4,158,015 | | 4 | 3 lut 2006 | 1221.79 | 1321.76 | 1066.29 | 1066.29 | -11.11% | -133 | 7,597,706 | | 3 | 2 lut 2006 | 1199.58 | 1199.58 | 1199.58 | 1199.58 | +11.00% | +119 | 974,549 | | 2 | 1 lut 2006 | 1047.41 | 1080.73 | 1046.3 | 1080.73 | +11.45% | +111 | 1,923,927 | | 1 | 31 sty 2006 | 988.54 | 1021.86 | 879.69 | 969.66 | | | 6,303,098 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 6161.JP
W polu podawania nazwy tikera wpisz "d:6161.jp", 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. © 2000-2026 Stooq |
| |
|