| sob, 24 sty 2026, 22:30 CET, NY 16:30, Londyn 21:30, Tokio 6:30, ^SPX +0.03% | Dane historyczne: Mitsubishi UFJ Financial Group, Inc. (8306.JP) | | 22 sty, 7:00 2818 -14 (-0.49%) |
| | | 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 8306.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5095 | 22 sty 2026 | 2882.5 | 2896 | 2817.5 | 2817.5 | -0.49% | -14 | 41,165,400 | | 5094 | 21 sty 2026 | 2873 | 2880 | 2828 | 2831.5 | -3.49% | -102 | 60,186,900 | | 5093 | 20 sty 2026 | 2964.5 | 2965 | 2921 | 2934 | -0.64% | -19 | 38,085,700 | | 5092 | 19 sty 2026 | 2971.5 | 2975 | 2924 | 2953 | -1.24% | -37 | 46,016,800 | | 5091 | 16 sty 2026 | 2980 | 3015 | 2965 | 2990 | +0.88% | +26 | 59,690,800 | | 5090 | 15 sty 2026 | 2880 | 2976.5 | 2867.5 | 2964 | +2.93% | +84 | 72,532,500 | | 5089 | 14 sty 2026 | 2800 | 2879.5 | 2784 | 2879.5 | +3.50% | +98 | 61,539,800 | | 5088 | 13 sty 2026 | 2742 | 2783 | 2720 | 2782 | +5.30% | +140 | 68,055,700 | | 5087 | 9 sty 2026 | 2617.5 | 2678.5 | 2614 | 2642 | +1.46% | +38 | 52,749,500 | | 5086 | 8 sty 2026 | 2591 | 2618 | 2578 | 2604 | -0.57% | -15 | 36,985,100 | | 5085 | 7 sty 2026 | 2657 | 2658 | 2598.5 | 2619 | -0.23% | -6 | 48,037,400 | | 5084 | 6 sty 2026 | 2590 | 2626.5 | 2589 | 2625 | +3.14% | +80 | 53,516,300 | | 5083 | 5 sty 2026 | 2518.5 | 2557 | 2516.5 | 2545 | +2.09% | +52 | 48,107,000 | | 5082 | 30 gru 2025 | 2488.5 | 2507 | 2482 | 2493 | -0.14% | -4 | 24,209,200 | | 5081 | 29 gru 2025 | 2486 | 2512 | 2473.5 | 2496.5 | +0.44% | +11 | 41,254,600 | | 5080 | 26 gru 2025 | 2489 | 2497.5 | 2478 | 2485.5 | +0.04% | +1 | 18,440,000 | | 5079 | 25 gru 2025 | 2490 | 2490 | 2470.5 | 2484.5 | +0.14% | +4 | 12,797,100 | | 5078 | 24 gru 2025 | 2512 | 2520 | 2476.5 | 2481 | -1.35% | -34 | 27,185,600 | | 5077 | 23 gru 2025 | 2500 | 2527 | 2491.5 | 2515 | +0.80% | +20 | 32,584,600 | | 5076 | 22 gru 2025 | 2499 | 2516 | 2483 | 2495 | +1.86% | +46 | 45,345,800 | | 5075 | 19 gru 2025 | 2425 | 2470 | 2417.5 | 2449.5 | +0.84% | +20 | 53,054,900 | | 5074 | 18 gru 2025 | 2434 | 2456.5 | 2425.5 | 2429 | -1.00% | -24 | 33,803,100 | | 5073 | 17 gru 2025 | 2451 | 2466.5 | 2422.5 | 2453.5 | -0.95% | -24 | 46,437,700 | | 5072 | 16 gru 2025 | 2572.5 | 2576 | 2477 | 2477 | -3.17% | -81 | 58,571,300 | | 5071 | 15 gru 2025 | 2513 | 2558 | 2512.5 | 2558 | +2.36% | +59 | 46,689,500 | | 5070 | 12 gru 2025 | 2457.5 | 2504 | 2457.5 | 2499 | +2.48% | +60 | 59,922,700 | | 5069 | 11 gru 2025 | 2481 | 2493.5 | 2438.5 | 2438.5 | -1.20% | -30 | 30,768,100 | | 5068 | 10 gru 2025 | 2450 | 2477 | 2441 | 2468 | -0.72% | -18 | 42,944,300 | | 5067 | 9 gru 2025 | 2509.5 | 2514.5 | 2482.5 | 2486 | -0.50% | -12 | 34,952,000 | | 5066 | 8 gru 2025 | 2508 | 2519.5 | 2493 | 2498.5 | -1.23% | -31 | 40,711,700 | | 5065 | 5 gru 2025 | 2510 | 2534 | 2483 | 2529.5 | +0.58% | +14 | 44,245,400 | | 5064 | 4 gru 2025 | 2460.5 | 2515 | 2455 | 2515 | +1.82% | +45 | 37,772,900 | | 5063 | 3 gru 2025 | 2515.5 | 2516.5 | 2468 | 2470 | -2.12% | -54 | 42,305,600 | | 5062 | 2 gru 2025 | 2500 | 2543.5 | 2477.5 | 2523.5 | +2.46% | +60 | 69,184,100 | | 5061 | 1 gru 2025 | 2450 | 2498.5 | 2446.5 | 2463 | +1.63% | +40 | 56,069,700 | | 5060 | 28 lis 2025 | 2407.5 | 2431.5 | 2402 | 2423.5 | +0.35% | +8 | 27,307,200 | | 5059 | 27 lis 2025 | 2450 | 2471.5 | 2412.5 | 2415 | -1.31% | -32 | 44,687,300 | | 5058 | 26 lis 2025 | 2397 | 2447 | 2379.5 | 2447 | +2.92% | +70 | 55,272,600 | | 5057 | 25 lis 2025 | 2400 | 2409 | 2360 | 2377.5 | -0.31% | -8 | 39,826,000 | | 5056 | 21 lis 2025 | 2345 | 2393 | 2336 | 2385 | -0.06% | -2 | 45,799,100 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 8306.JP
W polu podawania nazwy tikera wpisz "d:8306.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 |
| |
|