| pon, 19 sty 2026, 3:05 CET, NY 21:05, Londyn 2:05, Tokio 11:05, ^SPX -0.06% | Dane historyczne: EM Systems Co., Ltd. (4820.JP) | | 16 sty, 7:00 783 -6 (-0.76%) |
| | | 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 4820.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4878 | 24 mar 2025 | 790 | 790 | 771 | 771 | -0.77% | -6 | 50,600 | | 4877 | 21 mar 2025 | 780 | 788 | 773 | 777 | -0.64% | -5 | 59,500 | | 4876 | 19 mar 2025 | 786 | 786 | 777 | 782 | -0.89% | -7 | 40,700 | | 4875 | 18 mar 2025 | 785 | 792 | 780 | 789 | +1.54% | +12 | 70,200 | | 4874 | 17 mar 2025 | 788 | 790 | 777 | 777 | -0.51% | -4 | 34,100 | | 4873 | 14 mar 2025 | 789 | 791 | 780 | 781 | -1.88% | -15 | 53,200 | | 4872 | 13 mar 2025 | 782 | 797 | 781 | 796 | +2.05% | +16 | 87,900 | | 4871 | 12 mar 2025 | 760 | 784 | 758 | 780 | +1.69% | +13 | 59,900 | | 4870 | 11 mar 2025 | 780 | 780 | 752 | 767 | -2.04% | -16 | 65,100 | | 4869 | 10 mar 2025 | 775 | 784 | 772 | 783 | +1.03% | +8 | 39,100 | | 4868 | 7 mar 2025 | 789 | 789 | 774 | 775 | -2.88% | -23 | 60,200 | | 4867 | 6 mar 2025 | 801 | 805 | 787 | 798 | -0.50% | -4 | 69,400 | | 4866 | 5 mar 2025 | 799 | 807 | 798 | 802 | +0.25% | +2 | 81,000 | | 4865 | 4 mar 2025 | 794 | 800 | 777 | 800 | +0.76% | +6 | 63,800 | | 4864 | 3 mar 2025 | 782 | 797 | 782 | 794 | +3.52% | +27 | 106,500 | | 4863 | 28 lut 2025 | 770 | 775 | 763 | 767 | +0.26% | +2 | 41,400 | | 4862 | 27 lut 2025 | 746 | 768 | 745 | 765 | +2.55% | +19 | 65,700 | | 4861 | 26 lut 2025 | 750 | 755 | 741 | 746 | -1.84% | -14 | 94,700 | | 4860 | 25 lut 2025 | 762 | 770 | 751 | 760 | -1.30% | -10 | 142,000 | | 4859 | 21 lut 2025 | 795 | 797 | 766 | 770 | -3.75% | -30 | 131,200 | | 4858 | 20 lut 2025 | 800 | 817 | 790 | 800 | 0.00% | 0 | 101,700 | | 4857 | 19 lut 2025 | 777 | 812 | 770 | 800 | +1.01% | +8 | 137,800 | | 4856 | 18 lut 2025 | 763 | 793 | 757 | 792 | +3.12% | +24 | 117,000 | | 4855 | 17 lut 2025 | 767 | 801 | 766 | 768 | +0.79% | +6 | 273,300 | | 4854 | 14 lut 2025 | 785 | 788 | 762 | 762 | -3.54% | -28 | 105,900 | | 4853 | 13 lut 2025 | 783 | 795 | 779 | 790 | +1.54% | +12 | 61,300 | | 4852 | 12 lut 2025 | 781 | 786 | 776 | 778 | +0.91% | +7 | 54,800 | | 4851 | 10 lut 2025 | 774 | 779 | 770 | 771 | -1.03% | -8 | 58,800 | | 4850 | 7 lut 2025 | 784 | 788 | 779 | 779 | -0.64% | -5 | 43,600 | | 4849 | 6 lut 2025 | 777 | 789 | 777 | 784 | +1.16% | +9 | 43,500 | | 4848 | 5 lut 2025 | 779 | 783 | 769 | 775 | -1.02% | -8 | 77,900 | | 4847 | 4 lut 2025 | 796 | 802 | 783 | 783 | -0.89% | -7 | 66,300 | | 4846 | 3 lut 2025 | 792 | 792 | 783 | 790 | -1.25% | -10 | 86,200 | | 4845 | 31 sty 2025 | 791 | 800 | 790 | 800 | +0.88% | +7 | 90,300 | | 4844 | 30 sty 2025 | 797 | 802 | 785 | 793 | -0.88% | -7 | 202,400 | | 4843 | 29 sty 2025 | 812 | 812 | 800 | 800 | -1.36% | -11 | 75,400 | | 4842 | 28 sty 2025 | 796 | 812 | 795 | 811 | +1.12% | +9 | 121,000 | | 4841 | 27 sty 2025 | 794 | 803 | 784 | 802 | +1.78% | +14 | 130,900 | | 4840 | 24 sty 2025 | 776 | 789 | 774 | 788 | +1.55% | +12 | 80,600 | | 4839 | 23 sty 2025 | 775 | 782 | 763 | 776 | +1.84% | +14 | 118,300 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 4820.JP
W polu podawania nazwy tikera wpisz "d:4820.jp", 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 |
| |
|