| pią, 14 lut 2025, 12:18 CET, NY 6:18, Londyn 11:18, Tokio 20:18, WIG20 +0.13% Dane historyczne: Kddi Co. (9433.JP) | | 13 lut, 7:00 5024 +84 (+1.70%) |
| | | 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 9433.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6334 | 13 lut 2025 | 4998.00 | 5029.00 | 4970.00 | 5024.00 | +1.70% | +84 | 3,680,400 | 6333 | 12 lut 2025 | 5025.00 | 5025.00 | 4928.00 | 4940.00 | +1.35% | +66 | 5,540,300 | 6332 | 7 lut 2025 | 4970.00 | 4970.00 | 4874.00 | 4874.00 | -1.93% | -96 | 6,738,300 | 6331 | 6 lut 2025 | 5146.00 | 5146.00 | 4918.00 | 4970.00 | -5.91% | -312 | 10,925,300 | 6330 | 5 lut 2025 | 5274.00 | 5311.00 | 5234.00 | 5282.00 | +1.66% | +86 | 4,706,200 | 6329 | 4 lut 2025 | 5250.00 | 5280.00 | 5146.00 | 5196.00 | 0.00% | 0 | 3,842,900 | 6328 | 3 lut 2025 | 5150.00 | 5196.00 | 5101.00 | 5196.00 | +0.19% | +10 | 4,345,400 | 6327 | 31 sty 2025 | 5150.00 | 5186.00 | 5115.00 | 5186.00 | +0.33% | +17 | 3,205,500 | 6326 | 30 sty 2025 | 5161.00 | 5176.00 | 5113.00 | 5169.00 | +0.02% | +1 | 3,270,600 | 6325 | 29 sty 2025 | 5181.00 | 5211.00 | 5138.00 | 5168.00 | -0.25% | -13 | 3,210,200 | 6324 | 28 sty 2025 | 5131.00 | 5254.00 | 5113.00 | 5181.00 | +1.53% | +78 | 5,375,100 | 6323 | 27 sty 2025 | 4988.00 | 5119.00 | 4988.00 | 5103.00 | +4.81% | +234 | 5,753,300 | 6322 | 24 sty 2025 | 4883.00 | 4896.00 | 4852.00 | 4869.00 | +0.66% | +32 | 2,836,200 | 6321 | 23 sty 2025 | 4824.00 | 4844.00 | 4795.00 | 4837.00 | +0.25% | +12 | 3,229,500 | 6320 | 22 sty 2025 | 4849.00 | 4868.00 | 4818.00 | 4825.00 | -0.17% | -8 | 3,539,000 | 6319 | 21 sty 2025 | 4850.00 | 4857.00 | 4803.00 | 4833.00 | -0.02% | -1 | 2,350,900 | 6318 | 20 sty 2025 | 4818.00 | 4880.00 | 4818.00 | 4834.00 | +0.33% | +16 | 1,884,600 | 6317 | 17 sty 2025 | 4850.00 | 4855.00 | 4783.00 | 4818.00 | -0.70% | -34 | 2,453,800 | 6316 | 16 sty 2025 | 4842.00 | 4893.00 | 4838.00 | 4852.00 | +0.17% | +8 | 3,419,800 | 6315 | 15 sty 2025 | 4849.00 | 4859.00 | 4830.00 | 4844.00 | +0.77% | +37 | 4,032,600 | 6314 | 14 sty 2025 | 4747.00 | 4819.00 | 4747.00 | 4807.00 | +1.33% | +63 | 6,153,600 | 6313 | 10 sty 2025 | 4865.00 | 4881.00 | 4744.00 | 4744.00 | -2.57% | -125 | 6,783,500 | 6312 | 9 sty 2025 | 4890.00 | 4897.00 | 4848.00 | 4869.00 | -0.25% | -12 | 3,352,500 | 6311 | 8 sty 2025 | 4903.00 | 4908.00 | 4842.00 | 4881.00 | -0.59% | -29 | 4,064,700 | 6310 | 7 sty 2025 | 4900.00 | 4914.00 | 4851.00 | 4910.00 | +0.33% | +16 | 4,392,400 | 6309 | 6 sty 2025 | 5035.00 | 5052.00 | 4885.00 | 4894.00 | -2.94% | -148 | 5,358,300 | 6308 | 30 gru 2024 | 5077.00 | 5105.00 | 5027.00 | 5042.00 | -0.34% | -17 | 3,568,800 | 6307 | 27 gru 2024 | 4990.00 | 5073.00 | 4983.00 | 5059.00 | +1.65% | +82 | 3,230,600 | 6306 | 26 gru 2024 | 4935.00 | 4977.00 | 4933.00 | 4977.00 | +0.93% | +46 | 2,435,800 | 6305 | 25 gru 2024 | 4970.00 | 4970.00 | 4920.00 | 4931.00 | -0.44% | -22 | 2,328,700 | 6304 | 24 gru 2024 | 4980.00 | 4990.00 | 4951.00 | 4953.00 | -0.86% | -43 | 1,495,400 | 6303 | 23 gru 2024 | 4970.00 | 5010.00 | 4968.00 | 4996.00 | +0.52% | +26 | 1,592,800 | 6302 | 20 gru 2024 | 4979.00 | 5011.00 | 4960.00 | 4970.00 | +0.18% | +9 | 5,290,300 | 6301 | 19 gru 2024 | 4890.00 | 4975.00 | 4890.00 | 4961.00 | +0.24% | +12 | 2,413,300 | 6300 | 18 gru 2024 | 4961.00 | 4984.00 | 4944.00 | 4949.00 | -1.02% | -51 | 2,425,800 | 6299 | 17 gru 2024 | 4963.00 | 5014.00 | 4963.00 | 5000.00 | +0.60% | +30 | 2,773,700 | 6298 | 16 gru 2024 | 5010.00 | 5020.00 | 4970.00 | 4970.00 | -0.16% | -8 | 2,624,100 | 6297 | 13 gru 2024 | 4930.00 | 5012.00 | 4929.00 | 4978.00 | -0.97% | -49 | 4,513,400 | 6296 | 12 gru 2024 | 5020.00 | 5065.00 | 5011.00 | 5027.00 | +0.98% | +49 | 4,002,500 | 6295 | 11 gru 2024 | 5000.00 | 5025.00 | 4963.00 | 4978.00 | +0.61% | +30 | 2,918,600 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 9433.JP W polu podawania nazwy tikera wpisz "d:9433.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 |
| |
|