| wto, 20 sty 2026, 7:35 CET, NY 1:35, Londyn 6:35, Tokio 15:35, ^SPX -0.06% | Dane historyczne: iShares MSCI Japan ETF (EWJ.US) | | 16 sty, 22:00 85.4800 +0.0600 (+0.07%) |
| | | 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 EWJ.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5256 | 16 sty 2026 | 85.525 | 85.605 | 85.26 | 85.48 | +0.07% | +0.0600 | 4,181,218 | | 5255 | 15 sty 2026 | 85.8993 | 86 | 85.39 | 85.42 | +0.45% | +0.3800 | 5,601,606 | | 5254 | 14 sty 2026 | 85.07 | 85.335 | 84.905 | 85.04 | +0.70% | +0.5900 | 7,045,965 | | 5253 | 13 sty 2026 | 84.755 | 84.785 | 84.29 | 84.45 | -0.98% | -0.8400 | 5,177,347 | | 5252 | 12 sty 2026 | 84.99 | 85.3 | 84.93 | 85.29 | +0.80% | +0.6800 | 6,171,009 | | 5251 | 9 sty 2026 | 84.11 | 84.9238 | 84.065 | 84.61 | +2.11% | +1.7500 | 7,885,495 | | 5250 | 8 sty 2026 | 82.56 | 82.91 | 82.52 | 82.86 | -0.07% | -0.0600 | 5,791,159 | | 5249 | 7 sty 2026 | 83.14 | 83.14 | 82.78 | 82.92 | -0.18% | -0.1500 | 6,011,471 | | 5248 | 6 sty 2026 | 83.15 | 83.27 | 82.895 | 83.07 | -0.07% | -0.0600 | 9,209,118 | | 5247 | 5 sty 2026 | 82.355 | 83.18 | 82.355 | 83.13 | +2.21% | +1.8000 | 6,465,725 | | 5246 | 2 sty 2026 | 81.51 | 81.565 | 80.82 | 81.33 | +0.73% | +0.5900 | 7,874,021 | | 5245 | 31 gru 2025 | 80.67 | 80.995 | 80.54 | 80.74 | -0.30% | -0.2400 | 4,444,987 | | 5244 | 30 gru 2025 | 81.23 | 81.2698 | 80.97 | 80.98 | -0.14% | -0.1100 | 3,748,915 | | 5243 | 29 gru 2025 | 80.97 | 81.13 | 80.775 | 81.09 | +0.15% | +0.1200 | 4,629,350 | | 5242 | 26 gru 2025 | 80.95 | 80.99 | 80.715 | 80.97 | -0.04% | -0.0300 | 2,340,271 | | 5241 | 24 gru 2025 | 80.9068 | 81.1283 | 80.76 | 81 | -0.17% | -0.1400 | 1,767,593 | | 5240 | 23 gru 2025 | 81.326 | 81.45 | 81.055 | 81.14 | +0.85% | +0.6800 | 6,126,645 | | 5239 | 22 gru 2025 | 80.225 | 80.555 | 80.155 | 80.46 | -0.15% | -0.1200 | 5,963,107 | | 5238 | 19 gru 2025 | 80.42 | 80.8 | 80.4 | 80.58 | +0.76% | +0.6100 | 5,596,108 | | 5237 | 18 gru 2025 | 80.29 | 80.4456 | 79.82 | 79.97 | +0.29% | +0.2300 | 6,214,791 | | 5236 | 17 gru 2025 | 80.43 | 80.57 | 79.71 | 79.74 | -1.37% | -1.1100 | 6,592,781 | | 5235 | 16 gru 2025 | 81.09 | 81.27 | 80.645 | 80.85 | -4.74% | -4.0200 | 6,206,017 | | 5234 | 15 gru 2025 | 85.26 | 85.31 | 84.695 | 84.87 | +1.04% | +0.8700 | 4,439,301 | | 5233 | 12 gru 2025 | 84.395 | 84.45 | 83.685 | 84 | -0.26% | -0.2200 | 6,361,733 | | 5232 | 11 gru 2025 | 83.93 | 84.375 | 83.88 | 84.22 | +0.37% | +0.3100 | 4,377,906 | | 5231 | 10 gru 2025 | 83.22 | 84.06 | 83.105 | 83.91 | +0.72% | +0.6000 | 5,887,635 | | 5230 | 9 gru 2025 | 83.58 | 83.72 | 83.295 | 83.31 | +0.14% | +0.1200 | 3,387,150 | | 5229 | 8 gru 2025 | 83.49 | 83.55 | 83.0601 | 83.19 | -0.61% | -0.5100 | 3,589,592 | | 5228 | 5 gru 2025 | 83.65 | 83.8 | 83.44 | 83.7 | +0.10% | +0.0800 | 4,187,221 | | 5227 | 4 gru 2025 | 84.205 | 84.275 | 83.475 | 83.62 | +1.22% | +1.0100 | 4,692,430 | | 5226 | 3 gru 2025 | 82.13 | 82.645 | 82.025 | 82.61 | +0.17% | +0.1400 | 5,501,541 | | 5225 | 2 gru 2025 | 82.705 | 82.73 | 82.255 | 82.47 | -0.07% | -0.0600 | 3,848,351 | | 5224 | 1 gru 2025 | 82.485 | 82.87 | 82.45 | 82.53 | -0.58% | -0.4800 | 5,020,911 | | 5223 | 28 lis 2025 | 82.985 | 83.035 | 82.75 | 83.01 | -0.30% | -0.2500 | 2,711,789 | | 5222 | 26 lis 2025 | 82.62 | 83.365 | 82.545 | 83.26 | +1.64% | +1.3400 | 3,711,406 | | 5221 | 25 lis 2025 | 81.32 | 81.965 | 81.005 | 81.92 | +0.22% | +0.1800 | 5,197,012 | | 5220 | 24 lis 2025 | 81.08 | 81.8676 | 80.9601 | 81.74 | +0.68% | +0.5500 | 3,799,808 | | 5219 | 21 lis 2025 | 80.72 | 81.435 | 80.3 | 81.19 | +2.14% | +1.7000 | 8,907,886 | | 5218 | 20 lis 2025 | 81.155 | 81.365 | 79.475 | 79.49 | -1.47% | -1.1900 | 11,263,141 | | 5217 | 19 lis 2025 | 80.66 | 81.15 | 80.39 | 80.68 | -0.12% | -0.1000 | 6,066,068 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych EWJ.US
W polu podawania nazwy tikera wpisz "d:ewj.us", 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 |
| |
|