| nie, 7 gru 2025, 5:21 CET, NY 23:21, Londyn 4:21, Tokio 13:21, ^SPX +0.19% | Dane historyczne: Xilam Animation SAS (0GJS.UK) | | 5 gru, 14:14 4.225 +0.025 (+0.60%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0GJS.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 142 | 10 wrz 2025 | 3.3 | 3.3 | 3.3 | 3.3 | -5.17% | -0.180 | 18 | | 141 | 5 wrz 2025 | 3.48 | 3.48 | 3.48 | 3.48 | -7.20% | -0.270 | 21 | | 140 | 2 wrz 2025 | 3.77 | 3.77 | 3.75 | 3.75 | -10.07% | -0.420 | 7 | | 139 | 1 wrz 2025 | 4.18 | 4.18 | 4.17 | 4.17 | +1.71% | +0.070 | 38 | | 138 | 29 sie 2025 | 4.12 | 4.12 | 4.1 | 4.1 | +5.67% | +0.220 | 51 | | 137 | 28 sie 2025 | 3.74 | 3.88 | 3.74 | 3.88 | +13.78% | +0.470 | 59 | | 136 | 26 sie 2025 | 3.41 | 3.41 | 3.41 | 3.41 | -3.94% | -0.140 | 4 | | 135 | 19 sie 2025 | 3.55 | 3.55 | 3.55 | 3.55 | +2.31% | +0.080 | 1 | | 134 | 14 sie 2025 | 3.47 | 3.47 | 3.47 | 3.47 | +4.52% | +0.150 | 29 | | 133 | 13 sie 2025 | 3.26 | 3.32 | 3.26 | 3.32 | +3.75% | +0.120 | 10 | | 132 | 12 sie 2025 | 3.13 | 3.2 | 3.13 | 3.2 | +5.26% | +0.160 | 64 | | 131 | 8 sie 2025 | 3.04 | 3.04 | 3.04 | 3.04 | -4.70% | -0.150 | 1 | | 130 | 5 sie 2025 | 3.19 | 3.19 | 3.19 | 3.19 | +0.95% | +0.030 | 7 | | 129 | 4 sie 2025 | 3.18 | 3.26 | 3.16 | 3.16 | -0.32% | -0.010 | 29 | | 128 | 1 sie 2025 | 3.08 | 3.17 | 3.08 | 3.17 | +2.26% | +0.070 | 3 | | 127 | 31 lip 2025 | 2.85 | 3.1 | 2.85 | 3.1 | +12.32% | +0.340 | 20 | | 126 | 29 lip 2025 | 2.7 | 2.76 | 2.7 | 2.76 | +0.36% | +0.010 | 26 | | 125 | 28 lip 2025 | 2.64 | 2.75 | 2.64 | 2.75 | +2.61% | +0.070 | 67 | | 124 | 25 lip 2025 | 2.68 | 2.69 | 2.68 | 2.68 | +6.77% | +0.170 | 84 | | 123 | 23 lip 2025 | 2.54 | 2.54 | 2.51 | 2.51 | +2.45% | +0.060 | 92 | | 122 | 22 lip 2025 | 2.45 | 2.45 | 2.45 | 2.45 | +1.66% | +0.040 | 34 | | 121 | 21 lip 2025 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% | -0.010 | 15 | | 120 | 18 lip 2025 | 2.42 | 2.42 | 2.42 | 2.42 | +6.14% | +0.140 | 91 | | 119 | 17 lip 2025 | 2.36 | 2.36 | 2.28 | 2.28 | -9.24% | -0.232 | 118 | | 118 | 9 lip 2025 | 2.512 | 2.512 | 2.512 | 2.512 | -1.10% | -0.028 | 846 | | 117 | 24 cze 2025 | 2.54 | 2.54 | 2.54 | 2.54 | +7.63% | +0.180 | 2,821 | | 116 | 19 cze 2025 | 2.47 | 2.47 | 2.36 | 2.36 | -11.61% | -0.310 | 44 | | 115 | 13 cze 2025 | 2.69 | 2.69 | 2.61 | 2.67 | -1.11% | -0.030 | 170 | | 114 | 12 cze 2025 | 2.7 | 2.7 | 2.7 | 2.7 | +2.66% | +0.070 | 3 | | 113 | 11 cze 2025 | 2.67 | 2.67 | 2.63 | 2.63 | -6.74% | -0.190 | 4 | | 112 | 10 cze 2025 | 2.48 | 2.82 | 2.48 | 2.82 | +15.57% | +0.380 | 1,671 | | 111 | 9 cze 2025 | 2.31 | 2.5 | 2.31 | 2.44 | -2.32% | -0.058 | 693 | | 110 | 6 cze 2025 | 2.3 | 2.498 | 2.3 | 2.498 | +13.55% | +0.298 | 1,158 | | 109 | 5 cze 2025 | 2.28 | 2.28 | 2.2 | 2.2 | +7.32% | +0.150 | 13 | | 108 | 21 maj 2025 | 2.05 | 2.05 | 2.05 | 2.05 | +1.49% | +0.030 | 1 | | 107 | 20 maj 2025 | 2.02 | 2.02 | 2.02 | 2.02 | +0.50% | +0.010 | 10 | | 106 | 19 maj 2025 | 2.01 | 2.01 | 2.01 | 2.01 | +7.49% | +0.140 | 342 | | 105 | 29 kwi 2025 | 1.87 | 1.87 | 1.87 | 1.87 | +0.81% | +0.015 | 13 | | 104 | 28 kwi 2025 | 1.855 | 1.855 | 1.855 | 1.855 | -2.37% | -0.045 | 26 | | 103 | 25 kwi 2025 | 1.9 | 1.9 | 1.9 | 1.9 | +4.68% | +0.085 | 2 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0GJS.UK
W polu podawania nazwy tikera wpisz "d:0gjs.uk", 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 |
| |
|