| nie, 9 lut 2025, 7:13 CET, NY 1:13, Londyn 6:13, Tokio 15:13, ^SPX -0.95% Dane historyczne: Mitsui & Co., Ltd. (8031.JP) | | 6 lut, 7:00 2900 -38 (-1.31%) |
| | | 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 8031.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6331 | 6 lut 2025 | 2925.00 | 2938.50 | 2900.00 | 2900.00 | -1.31% | -38 | 10,429,000 | 6330 | 5 lut 2025 | 2991.00 | 3006.00 | 2919.00 | 2938.50 | -1.74% | -52 | 11,501,600 | 6329 | 4 lut 2025 | 3001.00 | 3031.00 | 2945.50 | 2990.50 | -0.27% | -8 | 9,165,000 | 6328 | 3 lut 2025 | 2970.00 | 3030.00 | 2963.00 | 2998.50 | -2.84% | -88 | 7,817,800 | 6327 | 31 sty 2025 | 3089.00 | 3097.00 | 3065.00 | 3086.00 | -0.10% | -3 | 4,907,300 | 6326 | 30 sty 2025 | 3043.00 | 3096.00 | 3038.00 | 3089.00 | +1.51% | +46 | 5,061,700 | 6325 | 29 sty 2025 | 3050.00 | 3052.00 | 3020.00 | 3043.00 | +0.10% | +3 | 4,452,700 | 6324 | 28 sty 2025 | 3040.00 | 3062.00 | 3014.00 | 3040.00 | -0.82% | -25 | 5,025,100 | 6323 | 27 sty 2025 | 3095.00 | 3103.00 | 3053.00 | 3065.00 | +0.23% | +7 | 3,866,000 | 6322 | 24 sty 2025 | 3058.00 | 3097.00 | 3040.00 | 3058.00 | +0.07% | +2 | 4,289,800 | 6321 | 23 sty 2025 | 3059.00 | 3066.00 | 3035.00 | 3056.00 | +0.03% | +1 | 4,808,500 | 6320 | 22 sty 2025 | 3080.00 | 3092.00 | 3045.00 | 3055.00 | -0.29% | -9 | 4,337,200 | 6319 | 21 sty 2025 | 3078.00 | 3085.00 | 3022.00 | 3064.00 | +0.10% | +3 | 3,719,700 | 6318 | 20 sty 2025 | 3034.00 | 3086.00 | 3026.00 | 3061.00 | +1.97% | +59 | 4,120,500 | 6317 | 17 sty 2025 | 3002.00 | 3015.00 | 2965.00 | 3002.00 | -0.79% | -24 | 5,290,300 | 6316 | 16 sty 2025 | 3073.00 | 3080.00 | 3026.00 | 3026.00 | -0.59% | -18 | 4,406,200 | 6315 | 15 sty 2025 | 3073.00 | 3093.00 | 3023.00 | 3044.00 | +0.07% | +2 | 5,584,400 | 6314 | 14 sty 2025 | 3042.00 | 3086.00 | 3039.00 | 3042.00 | -0.59% | -18 | 7,300,600 | 6313 | 10 sty 2025 | 3088.00 | 3104.00 | 3052.00 | 3060.00 | -0.94% | -29 | 6,179,200 | 6312 | 9 sty 2025 | 3210.00 | 3212.00 | 3083.00 | 3089.00 | -4.04% | -130 | 8,897,500 | 6311 | 8 sty 2025 | 3265.00 | 3273.00 | 3206.00 | 3219.00 | -2.25% | -74 | 6,791,300 | 6310 | 7 sty 2025 | 3298.00 | 3329.00 | 3264.00 | 3293.00 | +0.15% | +5 | 5,225,700 | 6309 | 6 sty 2025 | 3350.00 | 3351.00 | 3259.00 | 3288.00 | -0.69% | -23 | 6,291,200 | 6308 | 30 gru 2024 | 3333.00 | 3354.00 | 3302.00 | 3311.00 | -0.33% | -11 | 3,593,600 | 6307 | 27 gru 2024 | 3294.00 | 3333.00 | 3280.00 | 3322.00 | +1.59% | +52 | 4,782,000 | 6306 | 26 gru 2024 | 3223.00 | 3279.00 | 3220.00 | 3270.00 | +1.65% | +53 | 5,328,900 | 6305 | 25 gru 2024 | 3218.00 | 3223.00 | 3173.00 | 3217.00 | +0.03% | +1 | 3,833,400 | 6304 | 24 gru 2024 | 3217.00 | 3233.00 | 3200.00 | 3216.00 | -0.03% | -1 | 2,832,900 | 6303 | 23 gru 2024 | 3179.00 | 3217.00 | 3171.00 | 3217.00 | +2.22% | +70 | 4,731,200 | 6302 | 20 gru 2024 | 3177.00 | 3189.00 | 3127.00 | 3147.00 | -0.94% | -30 | 10,402,100 | 6301 | 19 gru 2024 | 3121.00 | 3180.00 | 3113.00 | 3177.00 | +0.19% | +6 | 3,647,600 | 6300 | 18 gru 2024 | 3196.00 | 3217.00 | 3171.00 | 3171.00 | -1.28% | -41 | 4,523,500 | 6299 | 17 gru 2024 | 3217.00 | 3240.00 | 3205.00 | 3212.00 | -0.80% | -26 | 4,355,200 | 6298 | 16 gru 2024 | 3250.00 | 3252.00 | 3204.00 | 3238.00 | -0.06% | -2 | 3,596,700 | 6297 | 13 gru 2024 | 3260.00 | 3286.00 | 3203.00 | 3240.00 | -1.40% | -46 | 6,789,800 | 6296 | 12 gru 2024 | 3268.00 | 3294.00 | 3258.00 | 3286.00 | +1.29% | +42 | 6,857,500 | 6295 | 11 gru 2024 | 3243.00 | 3259.00 | 3209.00 | 3244.00 | +0.37% | +12 | 5,350,800 | 6294 | 10 gru 2024 | 3225.00 | 3265.00 | 3193.00 | 3232.00 | +3.42% | +107 | 8,970,800 | 6293 | 9 gru 2024 | 3148.00 | 3156.00 | 3103.00 | 3125.00 | -0.32% | -10 | 5,987,600 | 6292 | 6 gru 2024 | 3156.00 | 3191.00 | 3131.00 | 3135.00 | -2.03% | -65 | 6,003,400 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 8031.JP W polu podawania nazwy tikera wpisz "d:8031.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 |
| |
|