| wto, 20 sty 2026, 7:29 CET, NY 1:29, Londyn 6:29, Tokio 15:29, ^SPX -0.06% | Dane historyczne: Semiconductor Manufacturing International Corporation (981.HK) | | 19 sty, 9:00 77.00 -2.20 (-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 | | 4322 | 19 sty 2026 | 79.2 | 80.1 | 77 | 77 | -2.78% | -2.20 | 52,927,092 | | 4321 | 16 sty 2026 | 78.8 | 79.7 | 77.6 | 79.2 | +2.39% | +1.85 | 88,248,919 | | 4320 | 15 sty 2026 | 75.5 | 78.4 | 74.95 | 77.35 | +1.84% | +1.40 | 72,736,228 | | 4319 | 14 sty 2026 | 74.6 | 76.45 | 74.15 | 75.95 | +2.01% | +1.50 | 80,458,547 | | 4318 | 13 sty 2026 | 75.2 | 76.15 | 73.25 | 74.45 | -1.13% | -0.85 | 69,713,451 | | 4317 | 12 sty 2026 | 74.5 | 75.5 | 73.35 | 75.3 | +1.21% | +0.90 | 64,618,788 | | 4316 | 9 sty 2026 | 75.5 | 76.25 | 73.5 | 74.4 | -0.73% | -0.55 | 71,074,224 | | 4315 | 8 sty 2026 | 74.6 | 77.45 | 74.1 | 74.95 | +0.33% | +0.25 | 92,810,803 | | 4314 | 7 sty 2026 | 76.4 | 76.7 | 73.7 | 74.7 | -1.19% | -0.90 | 98,807,996 | | 4313 | 6 sty 2026 | 77 | 78.9 | 75.4 | 75.6 | -1.18% | -0.90 | 100,574,288 | | 4312 | 5 sty 2026 | 75.8 | 78.3 | 75.05 | 76.5 | +1.86% | +1.40 | 129,977,658 | | 4311 | 2 sty 2026 | 71.45 | 75.4 | 70.8 | 75.1 | +5.11% | +3.65 | 40,669,802 | | 4310 | 31 gru 2025 | 72.9 | 73.45 | 71.2 | 71.45 | -1.45% | -1.05 | 33,185,970 | | 4309 | 30 gru 2025 | 71.5 | 73.15 | 70.45 | 72.5 | +4.24% | +2.95 | 93,554,254 | | 4308 | 29 gru 2025 | 71.5 | 73.7 | 69.55 | 69.55 | -2.11% | -1.50 | 77,352,135 | | 4307 | 24 gru 2025 | 70.35 | 72.5 | 70.35 | 71.05 | +3.12% | +2.15 | 69,359,801 | | 4306 | 23 gru 2025 | 69.5 | 70.35 | 68.3 | 68.9 | 0.00% | 0.00 | 49,966,498 | | 4305 | 22 gru 2025 | 66 | 70.45 | 65.95 | 68.9 | +5.92% | +3.85 | 91,315,684 | | 4304 | 19 gru 2025 | 65.45 | 66.15 | 64.8 | 65.05 | +0.54% | +0.35 | 39,163,474 | | 4303 | 18 gru 2025 | 64 | 65.6 | 63.65 | 64.7 | -0.08% | -0.05 | 39,415,584 | | 4302 | 17 gru 2025 | 63.05 | 65.2 | 63.05 | 64.75 | +2.05% | +1.30 | 40,298,935 | | 4301 | 16 gru 2025 | 64.5 | 65.15 | 62 | 63.45 | -1.93% | -1.25 | 64,784,997 | | 4300 | 15 gru 2025 | 68 | 68 | 64.45 | 64.7 | -4.43% | -3.00 | 67,089,126 | | 4299 | 12 gru 2025 | 67.6 | 68.65 | 65.35 | 67.7 | +0.82% | +0.55 | 59,855,565 | | 4298 | 11 gru 2025 | 69 | 69.25 | 66.55 | 67.15 | -2.26% | -1.55 | 49,462,751 | | 4297 | 10 gru 2025 | 69.3 | 69.35 | 67.2 | 68.7 | -0.22% | -0.15 | 44,357,583 | | 4296 | 9 gru 2025 | 70.6 | 71 | 68.45 | 68.85 | -4.11% | -2.95 | 66,229,434 | | 4295 | 8 gru 2025 | 70.2 | 72.9 | 70.15 | 71.8 | +2.94% | +2.05 | 69,233,641 | | 4294 | 5 gru 2025 | 69.75 | 70.9 | 68.55 | 69.75 | -0.07% | -0.05 | 45,551,129 | | 4293 | 4 gru 2025 | 67.3 | 70.25 | 66.55 | 69.8 | +3.87% | +2.60 | 50,376,074 | | 4292 | 3 gru 2025 | 68.15 | 69.25 | 66.85 | 67.2 | -2.11% | -1.45 | 35,626,389 | | 4291 | 2 gru 2025 | 69.35 | 69.65 | 68.05 | 68.65 | -1.15% | -0.80 | 23,942,332 | | 4290 | 1 gru 2025 | 68.9 | 69.95 | 67.85 | 69.45 | +0.94% | +0.65 | 36,618,423 | | 4289 | 28 lis 2025 | 69.6 | 69.6 | 67.9 | 68.8 | +0.66% | +0.45 | 34,635,482 | | 4288 | 27 lis 2025 | 69.15 | 71.8 | 68.15 | 68.35 | -0.73% | -0.50 | 67,041,842 | | 4287 | 26 lis 2025 | 67.8 | 69.95 | 66.9 | 68.85 | +1.32% | +0.90 | 48,414,677 | | 4286 | 25 lis 2025 | 68.9 | 70.25 | 66.9 | 67.95 | -0.15% | -0.10 | 77,251,132 | | 4285 | 24 lis 2025 | 69.05 | 69.55 | 63.7 | 68.05 | -1.09% | -0.75 | 146,771,590 | | 4284 | 21 lis 2025 | 71.1 | 71.95 | 68.6 | 68.8 | -6.39% | -4.70 | 107,859,632 | | 4283 | 20 lis 2025 | 74.6 | 75.25 | 72.3 | 73.5 | +0.68% | +0.50 | 59,009,341 |
▼ 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. © 2000-2026 Stooq |
| |
|