| wto, 20 sty 2026, 7:47 CET, NY 1:47, Londyn 6:47, Tokio 15:47, ^SPX -0.06% | Dane historyczne: Xilam Animation SAS (0GJS.UK) | | 15 sty, 14:32 3.80 +0.12 (+3.26%) |
| | | 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 | | 37 | 2 sie 2024 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | -0.04 | 12 | | 36 | 29 lip 2024 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | -0.03 | 0 | | 35 | 26 lip 2024 | 3.95 | 3.95 | 3.95 | 3.95 | -8.25% | -0.35 | 2 | | 34 | 24 lip 2024 | 4.385 | 4.385 | 4.305 | 4.305 | -4.65% | -0.21 | 435 | | 33 | 22 lip 2024 | 4.515 | 4.515 | 4.515 | 4.515 | +0.33% | +0.01 | 1 | | 32 | 19 lip 2024 | 4.5 | 4.5 | 4.5 | 4.5 | +2.27% | +0.10 | 2 | | 31 | 18 lip 2024 | 4.285 | 4.4 | 4.285 | 4.4 | +5.39% | +0.23 | 42 | | 30 | 3 lip 2024 | 4.175 | 4.175 | 4.175 | 4.175 | -1.30% | -0.06 | 20 | | 29 | 2 lip 2024 | 4.23 | 4.23 | 4.23 | 4.23 | +5.88% | +0.24 | 2 | | 28 | 27 cze 2024 | 3.995 | 3.995 | 3.995 | 3.995 | -4.08% | -0.17 | 2 | | 27 | 25 cze 2024 | 4.165 | 4.165 | 4.165 | 4.165 | +2.71% | +0.11 | 0 | | 26 | 19 cze 2024 | 4.105 | 4.105 | 4.055 | 4.055 | +1.50% | +0.06 | 58 | | 25 | 17 cze 2024 | 3.995 | 3.995 | 3.995 | 3.995 | -7.09% | -0.30 | 2 | | 24 | 13 cze 2024 | 4.39 | 4.45 | 4.3 | 4.3 | -11.34% | -0.55 | 136 | | 23 | 11 cze 2024 | 4.96 | 4.96 | 4.85 | 4.85 | -1.52% | -0.08 | 2 | | 22 | 10 cze 2024 | 5.03 | 5.03 | 4.925 | 4.925 | -3.43% | -0.17 | 612 | | 21 | 7 cze 2024 | 5.14 | 5.14 | 5.1 | 5.1 | -3.04% | -0.16 | 205 | | 20 | 6 cze 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | -0.04 | 59 | | 19 | 5 cze 2024 | 5.3 | 5.3 | 5.3 | 5.3 | -0.93% | -0.05 | 86 | | 18 | 4 cze 2024 | 5.41 | 5.41 | 5.35 | 5.35 | +1.33% | +0.07 | 41 | | 17 | 3 cze 2024 | 5.2 | 5.28 | 5.2 | 5.28 | +2.92% | +0.15 | 175 | | 16 | 30 maj 2024 | 5.13 | 5.13 | 5.13 | 5.13 | +5.56% | +0.27 | 76 | | 15 | 17 maj 2024 | 4.86 | 4.86 | 4.86 | 4.86 | +1.57% | +0.08 | 2 | | 14 | 14 maj 2024 | 4.785 | 4.785 | 4.785 | 4.785 | -2.25% | -0.11 | 12 | | 13 | 13 maj 2024 | 4.895 | 4.895 | 4.895 | 4.895 | +1.24% | +0.06 | 13 | | 12 | 8 maj 2024 | 4.835 | 4.835 | 4.835 | 4.835 | -3.30% | -0.17 | 1,659 | | 11 | 6 maj 2024 | 5 | 5 | 5 | 5 | +5.49% | +0.26 | 0 | | 10 | 2 maj 2024 | 4.74 | 4.74 | 4.74 | 4.74 | +6.28% | +0.28 | 2 | | 9 | 25 kwi 2024 | 4.46 | 4.46 | 4.46 | 4.46 | +6.19% | +0.26 | 51 | | 8 | 22 kwi 2024 | 4.2 | 4.2 | 4.2 | 4.2 | -2.67% | -0.12 | 0 | | 7 | 5 kwi 2024 | 4.6 | 4.6 | 4.27 | 4.315 | +7.34% | +0.30 | 887 | | 6 | 4 kwi 2024 | 4.02 | 4.02 | 4.02 | 4.02 | -3.25% | -0.14 | 849 | | 5 | 2 kwi 2024 | 4.09 | 4.155 | 4.09 | 4.155 | +6.54% | +0.26 | 628 | | 4 | 28 mar 2024 | 3.9 | 3.9 | 3.9 | 3.9 | -0.76% | -0.03 | 72 | | 3 | 27 mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | +0.26% | +0.01 | 7 | | 2 | 26 mar 2024 | 3.92 | 3.92 | 3.92 | 3.92 | +3.98% | +0.15 | 114 | | 1 | 25 mar 2024 | 3.77 | 3.77 | 3.77 | 3.77 | | | 3 |
▼ 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. © 2000-2026 Stooq |
| |
|