| pon, 17 lut 2025, 1:59 CET, NY 19:59, Londyn 0:59, Tokio 9:59, ^SPX -0.01% Dane historyczne: Softbank Corp. (9434.JP) | | 14 lut, 7:00 208 -1 (-0.52%) |
| | | 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 9434.JP |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1497 | 14 lut 2025 | 210.00 | 210.60 | 208.20 | 208.50 | -0.52% | -1 | 60,304,600 | 1496 | 13 lut 2025 | 209.40 | 209.90 | 207.40 | 209.60 | +0.48% | +1 | 56,118,900 | 1495 | 12 lut 2025 | 210.70 | 213.20 | 204.50 | 208.60 | +4.35% | +9 | 143,024,000 | 1494 | 7 lut 2025 | 201.20 | 201.40 | 198.60 | 199.90 | -0.65% | -1 | 65,841,600 | 1493 | 6 lut 2025 | 203.50 | 204.00 | 200.80 | 201.20 | -0.94% | -2 | 59,995,900 | 1492 | 5 lut 2025 | 203.00 | 203.50 | 201.80 | 203.10 | +0.40% | +1 | 51,435,900 | 1491 | 4 lut 2025 | 204.00 | 205.80 | 201.40 | 202.30 | +0.40% | +1 | 65,562,100 | 1490 | 3 lut 2025 | 199.10 | 204.20 | 196.80 | 201.50 | +0.65% | +1 | 112,681,000 | 1489 | 31 sty 2025 | 200.00 | 200.50 | 198.70 | 200.20 | -0.25% | -0 | 54,740,000 | 1488 | 30 sty 2025 | 200.00 | 200.70 | 198.10 | 200.70 | +0.35% | +1 | 47,095,100 | 1487 | 29 sty 2025 | 200.20 | 200.50 | 199.10 | 200.00 | -0.15% | -0 | 38,507,200 | 1486 | 28 sty 2025 | 199.80 | 200.90 | 198.20 | 200.30 | +0.40% | +1 | 64,359,400 | 1485 | 27 sty 2025 | 197.90 | 200.00 | 197.70 | 199.50 | +1.63% | +3 | 47,732,900 | 1484 | 24 sty 2025 | 197.80 | 198.00 | 195.80 | 196.30 | +0.26% | +0 | 56,694,200 | 1483 | 23 sty 2025 | 196.00 | 196.80 | 194.50 | 195.80 | +0.72% | +1 | 62,807,300 | 1482 | 22 sty 2025 | 193.00 | 194.70 | 192.00 | 194.40 | +1.57% | +3 | 58,109,500 | 1481 | 21 sty 2025 | 192.60 | 193.00 | 190.80 | 191.40 | -0.36% | -1 | 44,096,400 | 1480 | 20 sty 2025 | 192.00 | 193.50 | 191.70 | 192.10 | +0.31% | +1 | 43,757,300 | 1479 | 17 sty 2025 | 192.50 | 193.20 | 190.70 | 191.50 | -0.31% | -1 | 62,432,900 | 1478 | 16 sty 2025 | 193.10 | 194.30 | 192.10 | 192.10 | -0.47% | -1 | 49,949,500 | 1477 | 15 sty 2025 | 194.20 | 195.10 | 192.60 | 193.00 | +0.26% | +0 | 45,454,700 | 1476 | 14 sty 2025 | 193.00 | 193.30 | 191.50 | 192.50 | -0.26% | -0 | 66,177,900 | 1475 | 10 sty 2025 | 194.00 | 194.90 | 193.00 | 193.00 | -0.87% | -2 | 53,731,800 | 1474 | 9 sty 2025 | 196.00 | 196.20 | 194.30 | 194.70 | -0.05% | -0 | 56,300,000 | 1473 | 8 sty 2025 | 197.00 | 197.00 | 194.20 | 194.80 | -1.17% | -2 | 63,507,500 | 1472 | 7 sty 2025 | 196.20 | 197.10 | 195.10 | 197.10 | +0.46% | +1 | 56,739,500 | 1471 | 6 sty 2025 | 200.00 | 200.40 | 195.70 | 196.20 | -1.36% | -3 | 79,616,700 | 1470 | 30 gru 2024 | 200.00 | 200.90 | 198.50 | 198.90 | -0.40% | -1 | 50,679,400 | 1469 | 27 gru 2024 | 198.40 | 199.80 | 197.70 | 199.70 | +1.47% | +3 | 64,018,000 | 1468 | 26 gru 2024 | 195.10 | 196.80 | 194.90 | 196.80 | +0.36% | +1 | 62,621,200 | 1467 | 25 gru 2024 | 197.00 | 197.30 | 195.00 | 196.10 | -0.61% | -1 | 43,048,500 | 1466 | 24 gru 2024 | 197.90 | 198.40 | 197.20 | 197.30 | -0.30% | -1 | 34,660,600 | 1465 | 23 gru 2024 | 197.80 | 198.50 | 196.90 | 197.90 | +0.66% | +1 | 43,214,000 | 1464 | 20 gru 2024 | 197.00 | 198.30 | 196.30 | 196.60 | -0.41% | -1 | 72,379,900 | 1463 | 19 gru 2024 | 196.50 | 197.90 | 195.70 | 197.40 | +0.05% | +0 | 59,741,300 | 1462 | 18 gru 2024 | 198.00 | 198.70 | 197.30 | 197.30 | -0.90% | -2 | 38,031,000 | 1461 | 17 gru 2024 | 199.00 | 200.50 | 198.80 | 199.10 | +0.20% | +0 | 52,179,300 | 1460 | 16 gru 2024 | 199.80 | 200.20 | 198.60 | 198.70 | -0.50% | -1 | 35,831,000 | 1459 | 13 gru 2024 | 197.00 | 200.30 | 196.80 | 199.70 | -0.84% | -2 | 60,809,600 | 1458 | 12 gru 2024 | 200.60 | 202.00 | 200.30 | 201.40 | +0.40% | +1 | 52,857,500 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 9434.JP W polu podawania nazwy tikera wpisz "d:9434.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 |
| |
|