| pon, 17 lis 2025, 4:03 CET, NY 22:03, Londyn 3:03, Tokio 12:03, ^SPX -0.05% | Dane historyczne: Semiconductor Manufacturing International Corporation (981.HK) | | 14 lis, 9:00 73.50 -2.10 (-2.78%) |
| | | 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 981.HK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4279 | 14 lis 2025 | 74.25 | 77.25 | 73.2 | 73.5 | -2.78% | -2.10 | 93,053,916 | | 4278 | 13 lis 2025 | 72.85 | 75.6 | 71.7 | 75.6 | +3.21% | +2.35 | 88,521,178 | | 4277 | 12 lis 2025 | 72.5 | 73.55 | 70.7 | 73.25 | +0.83% | +0.60 | 66,485,006 | | 4276 | 11 lis 2025 | 75.45 | 75.6 | 71.55 | 72.65 | -2.74% | -2.05 | 70,851,474 | | 4275 | 10 lis 2025 | 76 | 76.7 | 72.5 | 74.7 | -0.99% | -0.75 | 74,373,722 | | 4274 | 7 lis 2025 | 75.75 | 77.95 | 74.7 | 75.45 | -1.95% | -1.50 | 58,051,968 | | 4273 | 6 lis 2025 | 73.55 | 77.75 | 72.85 | 76.95 | +7.32% | +5.25 | 118,576,840 | | 4272 | 5 lis 2025 | 70 | 72.35 | 69.35 | 71.7 | -0.21% | -0.15 | 76,003,489 | | 4271 | 4 lis 2025 | 73.6 | 75.45 | 71.65 | 71.85 | -1.37% | -1.00 | 74,920,975 | | 4270 | 3 lis 2025 | 74.2 | 75.2 | 71.3 | 72.85 | -2.87% | -2.15 | 95,882,523 | | 4269 | 31 paź 2025 | 79.2 | 79.2 | 74.6 | 75 | -5.30% | -4.20 | 108,145,564 | | 4268 | 30 paź 2025 | 81.95 | 82.4 | 77.3 | 79.2 | -1.12% | -0.90 | 141,883,664 | | 4267 | 28 paź 2025 | 82.8 | 85.5 | 80.05 | 80.1 | -3.26% | -2.70 | 124,471,245 | | 4266 | 27 paź 2025 | 82.95 | 83.8 | 80.8 | 82.8 | +3.50% | +2.80 | 143,794,946 | | 4265 | 24 paź 2025 | 75.7 | 80.05 | 75.7 | 80 | +8.04% | +5.95 | 154,628,465 | | 4264 | 23 paź 2025 | 74.5 | 75 | 71.85 | 74.05 | -1.07% | -0.80 | 91,305,190 | | 4263 | 22 paź 2025 | 73.85 | 75.9 | 72.5 | 74.85 | +1.08% | +0.80 | 82,298,535 | | 4262 | 21 paź 2025 | 73.3 | 76.4 | 72.85 | 74.05 | +3.13% | +2.25 | 121,886,166 | | 4261 | 20 paź 2025 | 71.6 | 72.75 | 70.2 | 71.8 | +3.91% | +2.70 | 85,998,261 | | 4260 | 17 paź 2025 | 73.65 | 74.1 | 68.35 | 69.1 | -6.50% | -4.80 | 166,659,866 | | 4259 | 16 paź 2025 | 76 | 76.2 | 72.6 | 73.9 | -2.76% | -2.10 | 89,385,266 | | 4258 | 15 paź 2025 | 74.2 | 76.15 | 71.5 | 76 | +3.61% | +2.65 | 135,742,186 | | 4257 | 14 paź 2025 | 81.8 | 81.85 | 72.1 | 73.35 | -8.48% | -6.80 | 210,423,170 | | 4256 | 13 paź 2025 | 75.5 | 81.4 | 75.5 | 80.15 | +3.35% | +2.60 | 265,993,481 | | 4255 | 10 paź 2025 | 81.95 | 82.65 | 76.65 | 77.55 | -7.13% | -5.95 | 203,174,461 | | 4254 | 9 paź 2025 | 88.4 | 93.5 | 82.5 | 83.5 | -6.70% | -6.00 | 303,809,230 | | 4253 | 8 paź 2025 | 91 | 91.5 | 87.7 | 89.5 | -1.70% | -1.55 | 38,845,844 | | 4252 | 6 paź 2025 | 90.5 | 92.8 | 87.4 | 91.05 | +0.17% | +0.15 | 43,900,768 | | 4251 | 3 paź 2025 | 90.35 | 91.35 | 88.65 | 90.9 | +1.39% | +1.25 | 34,462,352 | | 4250 | 2 paź 2025 | 80.15 | 90.35 | 80.1 | 89.65 | +12.70% | +10.10 | 67,389,636 | | 4249 | 30 wrz 2025 | 77.5 | 79.95 | 77.5 | 79.55 | +3.99% | +3.05 | 115,419,312 | | 4248 | 29 wrz 2025 | 74 | 76.5 | 73.1 | 76.5 | +4.87% | +3.55 | 106,533,474 | | 4247 | 26 wrz 2025 | 75.9 | 77.8 | 72.2 | 72.95 | -5.01% | -3.85 | 141,599,380 | | 4246 | 25 wrz 2025 | 77.2 | 78.8 | 75.2 | 76.8 | +0.07% | +0.05 | 114,883,313 | | 4245 | 24 wrz 2025 | 72.8 | 78.25 | 72.15 | 76.75 | +5.72% | +4.15 | 150,321,829 | | 4244 | 23 wrz 2025 | 74.05 | 74.7 | 70.25 | 72.6 | -1.02% | -0.75 | 135,366,490 | | 4243 | 22 wrz 2025 | 69.75 | 74.05 | 69.05 | 73.35 | +5.16% | +3.60 | 136,569,630 | | 4242 | 19 wrz 2025 | 71.1 | 72.5 | 68.65 | 69.75 | +0.36% | +0.25 | 151,250,095 | | 4241 | 18 wrz 2025 | 68.55 | 73.3 | 67.7 | 69.5 | +2.66% | +1.80 | 243,974,812 | | 4240 | 17 wrz 2025 | 64.3 | 67.8 | 63.7 | 67.7 | +7.12% | +4.50 | 169,646,110 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 981.HK
W polu podawania nazwy tikera wpisz "d:981.hk", 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 |
| |
|