| wto, 10 gru 2024, 8:54 CET, NY 2:54, Londyn 7:54, Tokio 16:54, ^SPX -0.61% 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 | 51 | 21 cze 1999 | 655.55 | 657.34 | 648.41 | 653.77 | +0.83% | +5 | 6,835,535 | 50 | 18 cze 1999 | 662.7 | 664.48 | 648.41 | 648.41 | -2.42% | -16 | 11,655,685 | 49 | 17 cze 1999 | 673.42 | 673.42 | 664.48 | 664.48 | -0.54% | -4 | 9,125,245 | 48 | 16 cze 1999 | 669.84 | 675.2 | 664.48 | 668.06 | +0.27% | +2 | 14,650,780 | 47 | 15 cze 1999 | 657.34 | 668.06 | 655.55 | 666.27 | +1.91% | +12 | 14,202,915 | 46 | 14 cze 1999 | 651.98 | 662.7 | 650.19 | 653.77 | -0.54% | -4 | 9,869,820 | 45 | 11 cze 1999 | 653.77 | 668.06 | 648.41 | 657.34 | +1.38% | +9 | 51,039,820 | 44 | 10 cze 1999 | 639.48 | 653.77 | 637.69 | 648.41 | +1.40% | +9 | 14,544,420 | 43 | 9 cze 1999 | 634.12 | 648.41 | 632.33 | 639.48 | 0.00% | 0 | 18,608,785 | 42 | 8 cze 1999 | 630.55 | 639.48 | 626.98 | 639.48 | +2.29% | +14 | 12,288,295 | 41 | 7 cze 1999 | 612.69 | 628.76 | 607.33 | 625.19 | +2.04% | +12 | 12,881,715 | 40 | 4 cze 1999 | 619.83 | 619.83 | 598.4 | 612.69 | -0.29% | -2 | 7,199,430 | 39 | 3 cze 1999 | 625.19 | 625.19 | 614.47 | 614.47 | 0.00% | 0 | 12,349,875 | 38 | 2 cze 1999 | 605.54 | 619.83 | 603.75 | 614.47 | +2.99% | +18 | 22,051,750 | 37 | 1 cze 1999 | 582.32 | 596.61 | 578.74 | 596.61 | +3.41% | +20 | 15,624,895 | 36 | 31 maj 1999 | 591.25 | 596.61 | 576.96 | 576.96 | -2.12% | -12 | 10,675,980 | 35 | 28 maj 1999 | 587.68 | 589.46 | 578.74 | 589.46 | -0.60% | -4 | 8,716,565 | 34 | 27 maj 1999 | 596.61 | 596.61 | 584.1 | 593.04 | 0.00% | 0 | 6,857,930 | 33 | 26 maj 1999 | 596.61 | 601.97 | 589.46 | 593.04 | -1.77% | -11 | 7,955,195 | 32 | 25 maj 1999 | 585.89 | 603.75 | 585.89 | 603.75 | +1.50% | +9 | 15,395,360 | 31 | 24 maj 1999 | 594.82 | 594.82 | 575.17 | 594.82 | 0.00% | 0 | 11,045,470 | 30 | 21 maj 1999 | 598.4 | 601.97 | 585.89 | 594.82 | +0.30% | +2 | 12,999,280 | 29 | 20 maj 1999 | 587.68 | 600.18 | 584.1 | 593.04 | +2.15% | +13 | 10,496,830 | 28 | 19 maj 1999 | 587.68 | 591.25 | 562.67 | 580.53 | -4.13% | -25 | 22,034,960 | 27 | 18 maj 1999 | 589.46 | 609.11 | 584.1 | 605.54 | +3.35% | +20 | 15,316,980 | 26 | 17 maj 1999 | 594.82 | 596.61 | 584.1 | 585.89 | -2.96% | -18 | 12,204,320 | 25 | 14 maj 1999 | 612.69 | 612.69 | 601.97 | 603.75 | -1.17% | -7 | 12,848,130 | 24 | 13 maj 1999 | 618.05 | 618.05 | 605.54 | 610.9 | -2.29% | -14 | 8,022,385 | 23 | 12 maj 1999 | 614.47 | 625.19 | 614.47 | 625.19 | +1.74% | +11 | 14,533,220 | 22 | 11 maj 1999 | 625.19 | 628.76 | 614.47 | 614.47 | -0.86% | -5 | 9,438,750 | 21 | 10 maj 1999 | 621.62 | 628.76 | 616.26 | 619.83 | -0.29% | -2 | 7,059,475 | 20 | 7 maj 1999 | 641.26 | 643.05 | 616.26 | 621.62 | -3.60% | -23 | 16,979,685 | 19 | 6 maj 1999 | 623.4 | 644.84 | 616.26 | 644.84 | +6.49% | +39 | 17,438,740 | 18 | 30 kwi 1999 | 623.4 | 623.4 | 605.54 | 605.54 | -2.31% | -14 | 9,791,450 | 17 | 28 kwi 1999 | 641.26 | 644.84 | 616.26 | 619.83 | -2.80% | -18 | 10,653,590 | 16 | 27 kwi 1999 | 634.12 | 646.62 | 628.76 | 637.69 | +2.00% | +12 | 15,255,400 | 15 | 26 kwi 1999 | 619.83 | 641.26 | 619.83 | 625.19 | 0.00% | 0 | 9,623,500 | 14 | 23 kwi 1999 | 626.98 | 637.69 | 618.05 | 625.19 | 0.00% | 0 | 16,179,115 | 13 | 22 kwi 1999 | 637.69 | 637.69 | 616.26 | 625.19 | -0.57% | -4 | 8,990,890 | 12 | 21 kwi 1999 | 660.91 | 660.91 | 626.98 | 628.76 | -4.86% | -32 | 10,799,145 | ▼ 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 |
| |
|