| wto, 10 gru 2024, 10:01 CET, NY 4:01, Londyn 9:01, Tokio 18:01, WIG20 -0.75% | Dane historyczne: Toyota Motor Co. (7203.JP) | | 9 gru, 7:00 2646 +16 (+0.63%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 7203.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6291 | 9 gru 2024 | 2629.00 | 2645.50 | 2625.00 | 2645.50 | +0.63% | +16 | 17,182,100 | | 6290 | 6 gru 2024 | 2647.00 | 2652.00 | 2617.00 | 2629.00 | -0.11% | -3 | 12,808,400 | | 6289 | 5 gru 2024 | 2649.00 | 2649.50 | 2613.00 | 2632.00 | +0.04% | +1 | 20,694,400 | | 6288 | 4 gru 2024 | 2634.50 | 2657.50 | 2611.50 | 2631.00 | -0.79% | -21 | 19,005,600 | | 6287 | 3 gru 2024 | 2611.00 | 2665.00 | 2604.00 | 2652.00 | +1.57% | +41 | 28,572,300 | | 6286 | 2 gru 2024 | 2565.00 | 2620.50 | 2557.00 | 2611.00 | +2.33% | +60 | 20,253,600 | | 6285 | 29 lis 2024 | 2612.00 | 2618.00 | 2546.50 | 2551.50 | -2.13% | -56 | 24,496,900 | | 6284 | 28 lis 2024 | 2591.00 | 2611.50 | 2563.50 | 2607.00 | +1.40% | +36 | 19,673,700 | | 6283 | 27 lis 2024 | 2600.00 | 2607.50 | 2552.50 | 2571.00 | -3.62% | -96 | 29,465,300 | | 6282 | 26 lis 2024 | 2694.00 | 2697.00 | 2616.00 | 2667.50 | -1.00% | -27 | 25,146,500 | | 6281 | 25 lis 2024 | 2709.00 | 2729.50 | 2691.50 | 2694.50 | +1.13% | +30 | 30,731,900 | | 6280 | 22 lis 2024 | 2696.00 | 2703.50 | 2664.50 | 2664.50 | -0.37% | -10 | 17,121,200 | | 6279 | 21 lis 2024 | 2706.50 | 2712.00 | 2674.50 | 2674.50 | -0.89% | -24 | 16,002,400 | | 6278 | 20 lis 2024 | 2734.00 | 2743.50 | 2691.50 | 2698.50 | -1.17% | -32 | 15,762,100 | | 6277 | 19 lis 2024 | 2700.00 | 2737.00 | 2694.50 | 2730.50 | +2.04% | +54 | 19,141,700 | | 6276 | 18 lis 2024 | 2674.50 | 2695.50 | 2663.50 | 2676.00 | -1.04% | -28 | 17,020,700 | | 6275 | 15 lis 2024 | 2703.50 | 2745.00 | 2699.00 | 2704.00 | +1.43% | +38 | 26,581,600 | | 6274 | 14 lis 2024 | 2718.00 | 2745.00 | 2666.00 | 2666.00 | +0.15% | +4 | 24,174,400 | | 6273 | 13 lis 2024 | 2717.00 | 2723.50 | 2648.00 | 2662.00 | -2.02% | -55 | 20,181,300 | | 6272 | 12 lis 2024 | 2676.50 | 2757.00 | 2666.50 | 2717.00 | +2.39% | +64 | 29,839,200 | | 6271 | 11 lis 2024 | 2660.00 | 2684.00 | 2653.50 | 2653.50 | -0.34% | -9 | 18,773,100 | | 6270 | 8 lis 2024 | 2748.00 | 2748.00 | 2659.00 | 2662.50 | -3.60% | -100 | 33,139,900 | | 6269 | 7 lis 2024 | 2784.50 | 2813.00 | 2734.00 | 2762.00 | +2.89% | +78 | 55,124,700 | | 6268 | 6 lis 2024 | 2616.00 | 2719.00 | 2554.00 | 2684.50 | +1.72% | +46 | 68,795,700 | | 6267 | 5 lis 2024 | 2636.50 | 2651.00 | 2616.50 | 2639.00 | -1.62% | -44 | 21,319,300 | | 6266 | 31 paź 2024 | 2700.00 | 2717.50 | 2654.00 | 2682.50 | -1.07% | -29 | 27,717,100 | | 6265 | 30 paź 2024 | 2685.00 | 2740.50 | 2680.00 | 2711.50 | +0.44% | +12 | 41,528,400 | | 6264 | 29 paź 2024 | 2709.00 | 2720.00 | 2685.50 | 2699.50 | -0.28% | -8 | 22,183,300 | | 6263 | 28 paź 2024 | 2615.00 | 2720.50 | 2607.50 | 2707.00 | +4.12% | +107 | 34,954,200 | | 6262 | 25 paź 2024 | 2594.50 | 2619.00 | 2576.00 | 2600.00 | -0.10% | -2 | 18,218,000 | | 6261 | 24 paź 2024 | 2589.00 | 2619.50 | 2556.50 | 2602.50 | -0.69% | -18 | 26,146,100 | | 6260 | 23 paź 2024 | 2573.50 | 2655.50 | 2572.00 | 2620.50 | +2.97% | +76 | 35,439,900 | | 6259 | 22 paź 2024 | 2567.50 | 2576.50 | 2527.50 | 2545.00 | +0.14% | +4 | 22,643,900 | | 6258 | 21 paź 2024 | 2550.00 | 2571.50 | 2533.50 | 2541.50 | -0.43% | -11 | 17,422,500 | | 6257 | 18 paź 2024 | 2574.50 | 2574.50 | 2537.00 | 2552.50 | +0.08% | +2 | 17,752,400 | | 6256 | 17 paź 2024 | 2549.00 | 2582.50 | 2545.00 | 2550.50 | +0.99% | +25 | 23,200,400 | | 6255 | 16 paź 2024 | 2527.50 | 2569.00 | 2512.50 | 2525.50 | -1.15% | -30 | 22,755,500 | | 6254 | 15 paź 2024 | 2592.00 | 2599.00 | 2555.00 | 2555.00 | -1.01% | -26 | 22,768,900 | | 6253 | 10 paź 2024 | 2596.00 | 2617.00 | 2579.00 | 2581.00 | +0.68% | +18 | 25,652,700 | | 6252 | 9 paź 2024 | 2591.00 | 2594.50 | 2545.50 | 2563.50 | -0.18% | -4 | 21,033,300 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 7203.JP
W polu podawania nazwy tikera wpisz "d:7203.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. © 2000-2024 Stooq |
| |
|