| wto, 11 lut 2025, 15:16 CET, NY 9:16, Londyn 14:16, Tokio 23:16, WIG20 +0.56% Dane historyczne: Kyushu Leasing Service Co., Ltd. (8596.JP) | | 7 lut, 7:00 1084 -8 (-0.73%) |
| | | 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 8596.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2004 | 7 lut 2025 | 1097.00 | 1104.00 | 1073.00 | 1084.00 | -0.73% | -8 | 65,800 | 2003 | 6 lut 2025 | 1065.00 | 1093.00 | 1065.00 | 1092.00 | +2.73% | +29 | 63,300 | 2002 | 5 lut 2025 | 1045.00 | 1070.00 | 1044.00 | 1063.00 | +2.31% | +24 | 58,200 | 2001 | 4 lut 2025 | 1020.00 | 1049.00 | 1020.00 | 1039.00 | +1.96% | +20 | 84,600 | 2000 | 3 lut 2025 | 1015.00 | 1019.00 | 1008.00 | 1019.00 | +0.20% | +2 | 39,600 | 1999 | 31 sty 2025 | 1020.00 | 1024.00 | 1016.00 | 1017.00 | +0.20% | +2 | 69,100 | 1998 | 30 sty 2025 | 1044.00 | 1044.00 | 1015.00 | 1015.00 | -2.78% | -29 | 231,400 | 1997 | 29 sty 2025 | 1052.00 | 1053.00 | 1041.00 | 1044.00 | 0.00% | 0 | 31,800 | 1996 | 28 sty 2025 | 1037.00 | 1044.00 | 1035.00 | 1044.00 | +0.68% | +7 | 26,900 | 1995 | 27 sty 2025 | 1029.00 | 1041.00 | 1022.00 | 1037.00 | +1.07% | +11 | 20,500 | 1994 | 24 sty 2025 | 1015.00 | 1030.00 | 1012.00 | 1026.00 | +0.69% | +7 | 17,400 | 1993 | 23 sty 2025 | 1024.00 | 1029.00 | 1012.00 | 1019.00 | -0.39% | -4 | 22,200 | 1992 | 22 sty 2025 | 1029.00 | 1032.00 | 1023.00 | 1023.00 | -0.58% | -6 | 17,000 | 1991 | 21 sty 2025 | 1027.00 | 1037.00 | 1023.00 | 1029.00 | +0.78% | +8 | 27,200 | 1990 | 20 sty 2025 | 1012.00 | 1029.00 | 1011.00 | 1021.00 | +0.69% | +7 | 39,800 | 1989 | 17 sty 2025 | 1003.00 | 1014.00 | 998.00 | 1014.00 | +1.10% | +11 | 46,300 | 1988 | 16 sty 2025 | 1021.00 | 1024.00 | 1002.00 | 1003.00 | -1.08% | -11 | 45,700 | 1987 | 15 sty 2025 | 1025.00 | 1028.00 | 1005.00 | 1014.00 | -0.59% | -6 | 35,500 | 1986 | 14 sty 2025 | 1025.00 | 1030.00 | 1006.00 | 1020.00 | -1.26% | -13 | 45,600 | 1985 | 10 sty 2025 | 1030.00 | 1039.00 | 1028.00 | 1033.00 | -0.48% | -5 | 20,300 | 1984 | 9 sty 2025 | 1053.00 | 1056.00 | 1038.00 | 1038.00 | -1.70% | -18 | 24,500 | 1983 | 8 sty 2025 | 1062.00 | 1070.00 | 1056.00 | 1056.00 | -1.31% | -14 | 19,400 | 1982 | 7 sty 2025 | 1067.00 | 1079.00 | 1060.00 | 1070.00 | +0.66% | +7 | 19,600 | 1981 | 6 sty 2025 | 1082.00 | 1082.00 | 1057.00 | 1063.00 | -2.03% | -22 | 56,500 | 1980 | 30 gru 2024 | 1077.00 | 1095.00 | 1071.00 | 1085.00 | +0.93% | +10 | 37,300 | 1979 | 27 gru 2024 | 1041.00 | 1075.00 | 1041.00 | 1075.00 | +3.46% | +36 | 50,900 | 1978 | 26 gru 2024 | 1036.00 | 1041.00 | 1030.00 | 1039.00 | 0.00% | 0 | 32,100 | 1977 | 25 gru 2024 | 1043.00 | 1043.00 | 1021.00 | 1039.00 | +1.56% | +16 | 47,700 | 1976 | 24 gru 2024 | 1021.00 | 1027.00 | 1011.00 | 1023.00 | 0.00% | 0 | 42,200 | 1975 | 23 gru 2024 | 1012.00 | 1027.00 | 1011.00 | 1023.00 | +1.09% | +11 | 40,000 | 1974 | 20 gru 2024 | 1014.00 | 1017.00 | 1008.00 | 1012.00 | +0.20% | +2 | 33,800 | 1973 | 19 gru 2024 | 1005.00 | 1019.00 | 1003.00 | 1010.00 | -0.88% | -9 | 39,500 | 1972 | 18 gru 2024 | 1027.00 | 1031.00 | 1009.00 | 1019.00 | -1.16% | -12 | 53,300 | 1971 | 17 gru 2024 | 1030.00 | 1038.00 | 1029.00 | 1031.00 | +0.10% | +1 | 40,300 | 1970 | 16 gru 2024 | 1048.00 | 1050.00 | 1027.00 | 1030.00 | -1.53% | -16 | 56,200 | 1969 | 13 gru 2024 | 1035.00 | 1049.00 | 1031.00 | 1046.00 | +0.48% | +5 | 38,200 | 1968 | 12 gru 2024 | 1058.00 | 1066.00 | 1041.00 | 1041.00 | -1.61% | -17 | 31,600 | 1967 | 11 gru 2024 | 1032.00 | 1058.00 | 1032.00 | 1058.00 | +2.52% | +26 | 75,600 | 1966 | 10 gru 2024 | 1030.00 | 1034.00 | 1029.00 | 1032.00 | +0.68% | +7 | 14,400 | 1965 | 9 gru 2024 | 1027.00 | 1033.00 | 1018.00 | 1025.00 | -0.77% | -8 | 32,100 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 8596.JP W polu podawania nazwy tikera wpisz "d:8596.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 |
| |
|