| pią, 7 lut 2025, 12:03 CET, NY 6:03, Londyn 11:03, Tokio 20:03, WIG20 +0.64% Dane historyczne: Itochu Co. (8001.JP) | | 6 lut, 7:00 6832 -292 (-4.10%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 8001.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6331 | 6 lut 2025 | 7114.00 | 7231.00 | 6763.00 | 6832.00 | -4.10% | -292 | 8,299,100 | 6330 | 5 lut 2025 | 7050.00 | 7124.00 | 7015.00 | 7124.00 | +0.66% | +47 | 2,309,900 | 6329 | 4 lut 2025 | 7194.00 | 7200.00 | 7005.00 | 7077.00 | -0.37% | -26 | 2,791,600 | 6328 | 3 lut 2025 | 7101.00 | 7145.00 | 7045.00 | 7103.00 | -1.11% | -80 | 2,897,500 | 6327 | 31 sty 2025 | 7153.00 | 7223.00 | 7121.00 | 7183.00 | +0.03% | +2 | 2,006,800 | 6326 | 30 sty 2025 | 7108.00 | 7200.00 | 7107.00 | 7181.00 | +0.45% | +32 | 1,694,600 | 6325 | 29 sty 2025 | 7200.00 | 7200.00 | 7126.00 | 7149.00 | +0.52% | +37 | 1,359,700 | 6324 | 28 sty 2025 | 7162.00 | 7184.00 | 7072.00 | 7112.00 | -0.22% | -16 | 2,775,700 | 6323 | 27 sty 2025 | 7149.00 | 7196.00 | 7084.00 | 7128.00 | +0.92% | +65 | 2,111,600 | 6322 | 24 sty 2025 | 7111.00 | 7145.00 | 7051.00 | 7063.00 | -0.38% | -27 | 3,396,300 | 6321 | 23 sty 2025 | 7144.00 | 7153.00 | 7067.00 | 7090.00 | +0.21% | +15 | 3,266,600 | 6320 | 22 sty 2025 | 7160.00 | 7189.00 | 7053.00 | 7075.00 | -1.08% | -77 | 3,479,000 | 6319 | 21 sty 2025 | 7161.00 | 7179.00 | 7114.00 | 7152.00 | -0.15% | -11 | 1,808,000 | 6318 | 20 sty 2025 | 7170.00 | 7206.00 | 7146.00 | 7163.00 | +0.83% | +59 | 1,341,100 | 6317 | 17 sty 2025 | 7100.00 | 7149.00 | 7036.00 | 7104.00 | -0.43% | -31 | 3,484,000 | 6316 | 16 sty 2025 | 7235.00 | 7246.00 | 7130.00 | 7135.00 | -0.89% | -64 | 2,107,800 | 6315 | 15 sty 2025 | 7447.00 | 7450.00 | 7186.00 | 7199.00 | -2.11% | -155 | 2,985,900 | 6314 | 14 sty 2025 | 7353.00 | 7525.00 | 7317.00 | 7354.00 | +0.01% | +1 | 3,251,100 | 6313 | 10 sty 2025 | 7512.00 | 7534.00 | 7345.00 | 7353.00 | -1.53% | -114 | 2,903,600 | 6312 | 9 sty 2025 | 7743.00 | 7744.00 | 7467.00 | 7467.00 | -3.70% | -287 | 3,487,200 | 6311 | 8 sty 2025 | 7745.00 | 7804.00 | 7711.00 | 7754.00 | -0.21% | -16 | 2,628,500 | 6310 | 7 sty 2025 | 7750.00 | 7810.00 | 7717.00 | 7770.00 | -0.35% | -27 | 2,175,800 | 6309 | 6 sty 2025 | 7904.00 | 7914.00 | 7728.00 | 7797.00 | -0.45% | -35 | 3,145,500 | 6308 | 30 gru 2024 | 7965.00 | 7994.00 | 7815.00 | 7832.00 | -0.67% | -53 | 2,068,800 | 6307 | 27 gru 2024 | 7800.00 | 7921.00 | 7786.00 | 7885.00 | +1.51% | +117 | 2,234,700 | 6306 | 26 gru 2024 | 7655.00 | 7772.00 | 7650.00 | 7768.00 | +1.48% | +113 | 2,017,200 | 6305 | 25 gru 2024 | 7699.00 | 7699.00 | 7563.00 | 7655.00 | +0.10% | +8 | 1,616,000 | 6304 | 24 gru 2024 | 7641.00 | 7677.00 | 7603.00 | 7647.00 | +0.46% | +35 | 1,043,900 | 6303 | 23 gru 2024 | 7580.00 | 7624.00 | 7543.00 | 7612.00 | +1.72% | +129 | 1,654,600 | 6302 | 20 gru 2024 | 7522.00 | 7560.00 | 7468.00 | 7483.00 | -0.23% | -17 | 2,857,800 | 6301 | 19 gru 2024 | 7505.00 | 7557.00 | 7461.00 | 7500.00 | -1.61% | -123 | 3,150,700 | 6300 | 18 gru 2024 | 7674.00 | 7737.00 | 7623.00 | 7623.00 | -0.34% | -26 | 2,404,500 | 6299 | 17 gru 2024 | 7650.00 | 7755.00 | 7649.00 | 7649.00 | -0.40% | -31 | 2,108,200 | 6298 | 16 gru 2024 | 7700.00 | 7711.00 | 7637.00 | 7680.00 | -0.74% | -57 | 1,643,500 | 6297 | 13 gru 2024 | 7729.00 | 7800.00 | 7650.00 | 7737.00 | -1.06% | -83 | 2,952,400 | 6296 | 12 gru 2024 | 7779.00 | 7875.00 | 7750.00 | 7820.00 | +1.56% | +120 | 3,517,800 | 6295 | 11 gru 2024 | 7731.00 | 7784.00 | 7667.00 | 7700.00 | -0.06% | -5 | 2,170,700 | 6294 | 10 gru 2024 | 7745.00 | 7779.00 | 7677.00 | 7705.00 | +0.42% | +32 | 2,770,500 | 6293 | 9 gru 2024 | 7580.00 | 7684.00 | 7571.00 | 7673.00 | +1.23% | +93 | 2,172,300 | 6292 | 6 gru 2024 | 7620.00 | 7674.00 | 7553.00 | 7580.00 | -1.58% | -122 | 2,718,100 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 8001.JP W polu podawania nazwy tikera wpisz "d:8001.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. © 2000-2025 Stooq |
| |
|