| czw, 4 gru 2025, 21:49 CET, NY 15:49, Londyn 20:49, Tokio 5:49, ^SPX -0.09% | Dane historyczne: Semiconductor Manufacturing International Corporation (981.HK) | | 4 gru, 9:00 69.80 +2.60 (+3.87%) |
| | | 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 | | 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 | | 4239 | 16 wrz 2025 | 63.1 | 64.2 | 61.95 | 63.2 | +0.32% | +0.20 | 76,132,007 | | 4238 | 15 wrz 2025 | 63.65 | 64.5 | 62.55 | 63 | +0.40% | +0.25 | 64,804,768 | | 4237 | 12 wrz 2025 | 64.2 | 65 | 62.1 | 62.75 | -0.95% | -0.60 | 103,139,295 | | 4236 | 11 wrz 2025 | 60.1 | 64.45 | 59.4 | 63.35 | +4.97% | +3.00 | 134,823,644 | | 4235 | 10 wrz 2025 | 58.7 | 60.95 | 58.7 | 60.35 | +3.61% | +2.10 | 90,346,929 | | 4234 | 9 wrz 2025 | 58 | 60.65 | 56 | 58.25 | +0.17% | +0.10 | 120,101,934 | | 4233 | 8 wrz 2025 | 58.7 | 58.8 | 56.65 | 58.15 | -0.94% | -0.55 | 97,043,391 | | 4232 | 5 wrz 2025 | 56.8 | 60.2 | 56.3 | 58.7 | +4.82% | +2.70 | 158,505,131 | | 4231 | 4 wrz 2025 | 60.2 | 60.8 | 55.35 | 56 | -6.67% | -4.00 | 187,841,288 | | 4230 | 3 wrz 2025 | 61.85 | 62.1 | 59.35 | 60 | -1.15% | -0.70 | 81,425,532 | | 4229 | 2 wrz 2025 | 63.8 | 64.1 | 58.75 | 60.7 | -4.63% | -2.95 | 189,292,322 | | 4228 | 1 wrz 2025 | 64.75 | 65.65 | 60.55 | 63.65 | +4.86% | +2.95 | 188,898,351 | | 4227 | 29 sie 2025 | 62.25 | 62.25 | 59.9 | 60.7 | -2.57% | -1.60 | 138,500,782 | | 4226 | 28 sie 2025 | 57 | 62.8 | 56.65 | 62.3 | +10.76% | +6.05 | 328,184,511 | | 4225 | 27 sie 2025 | 57 | 60.3 | 55.75 | 56.25 | +0.09% | +0.05 | 221,959,736 | | 4224 | 26 sie 2025 | 57 | 57.45 | 55.4 | 56.2 | -2.77% | -1.60 | 104,068,446 | | 4223 | 25 sie 2025 | 58.45 | 61.75 | 56 | 57.8 | +1.58% | +0.90 | 235,311,070 | | 4222 | 22 sie 2025 | 52.85 | 57.5 | 52.7 | 56.9 | +10.06% | +5.20 | 296,455,102 | | 4221 | 21 sie 2025 | 51.85 | 53.05 | 50.9 | 51.7 | -0.10% | -0.05 | 67,561,130 | | 4220 | 20 sie 2025 | 49.5 | 52.55 | 49.4 | 51.75 | +3.40% | +1.70 | 106,235,006 | | 4219 | 19 sie 2025 | 51.85 | 52.15 | 49.66 | 50.05 | -3.38% | -1.75 | 77,786,478 | | 4218 | 18 sie 2025 | 53.5 | 53.8 | 51.75 | 51.8 | -1.80% | -0.95 | 80,816,682 | | 4217 | 15 sie 2025 | 51.75 | 53.2 | 51.45 | 52.75 | +1.44% | +0.75 | 80,095,392 | | 4216 | 14 sie 2025 | 52.5 | 54.4 | 51.85 | 52 | -0.10% | -0.05 | 115,170,190 | | 4215 | 13 sie 2025 | 51.25 | 52.1 | 50.95 | 52.05 | +1.76% | +0.90 | 83,959,625 | | 4214 | 12 sie 2025 | 48.86 | 51.55 | 48.2 | 51.15 | +5.03% | +2.45 | 112,240,544 |
▼ 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 |
| |
|