| sob, 18 kwi 2026, 19:33 CEST, NY 13:33, Londyn 18:33, Tokio 2:33, ^SPX +1.20% | Dane historyczne: Atomic Jelly SA (ATJ) | | 17 kwi, 16:28 0.815 -0.030 (-3.55%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1090 | 18 lut 2026 | 1.74 | 1.81 | 1.72 | 1.72 | +1.78% | +0.030 | 33,361 | | 1089 | 17 lut 2026 | 1.76 | 1.76 | 1.61 | 1.69 | +1.20% | +0.020 | 27,951 | | 1088 | 16 lut 2026 | 1.76 | 1.76 | 1.61 | 1.67 | -5.65% | -0.100 | 1,317 | | 1087 | 13 lut 2026 | 1.69 | 1.82 | 1.64 | 1.77 | +10.62% | +0.170 | 25,540 | | 1086 | 12 lut 2026 | 1.63 | 1.72 | 1.6 | 1.6 | -8.57% | -0.150 | 15,351 | | 1085 | 11 lut 2026 | 1.74 | 1.75 | 1.61 | 1.75 | +0.57% | +0.010 | 22,629 | | 1084 | 10 lut 2026 | 1.82 | 1.82 | 1.62 | 1.74 | -4.40% | -0.080 | 40,923 | | 1083 | 9 lut 2026 | 1.67 | 1.85 | 1.67 | 1.82 | +8.98% | +0.150 | 20,229 | | 1082 | 6 lut 2026 | 1.57 | 1.67 | 1.57 | 1.67 | +1.83% | +0.030 | 6,958 | | 1081 | 5 lut 2026 | 1.71 | 1.71 | 1.59 | 1.64 | +1.23% | +0.020 | 13,035 | | 1080 | 4 lut 2026 | 1.67 | 1.8 | 1.6 | 1.62 | -7.95% | -0.140 | 22,559 | | 1079 | 3 lut 2026 | 1.66 | 1.76 | 1.61 | 1.76 | +0.57% | +0.010 | 24,632 | | 1078 | 2 lut 2026 | 1.98 | 1.98 | 1.62 | 1.75 | -11.17% | -0.220 | 39,302 | | 1077 | 30 sty 2026 | 1.85 | 2.08 | 1.85 | 1.97 | +6.49% | +0.120 | 145,293 | | 1076 | 29 sty 2026 | 1.9 | 2.2 | 1.78 | 1.85 | -2.63% | -0.050 | 207,632 | | 1075 | 28 sty 2026 | 1.4 | 1.99 | 1.3 | 1.9 | +35.71% | +0.500 | 190,155 | | 1074 | 27 sty 2026 | 1.36 | 1.48 | 1.35 | 1.4 | -2.78% | -0.040 | 9,507 | | 1073 | 26 sty 2026 | 1.58 | 1.65 | 1.33 | 1.44 | -8.86% | -0.140 | 32,783 | | 1072 | 23 sty 2026 | 1.1 | 1.58 | 1.07 | 1.58 | +41.07% | +0.460 | 201,424 | | 1071 | 22 sty 2026 | 1.1 | 1.12 | 1.06 | 1.12 | -0.88% | -0.010 | 13,920 | | 1070 | 21 sty 2026 | 1.13 | 1.13 | 1.03 | 1.13 | 0.00% | 0.000 | 380 | | 1069 | 20 sty 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.000 | 10 | | 1068 | 19 sty 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.000 | 10 | | 1067 | 16 sty 2026 | 1.12 | 1.13 | 1 | 1.13 | +1.80% | +0.020 | 224 | | 1066 | 15 sty 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.000 | 110 | | 1065 | 14 sty 2026 | 1.1 | 1.11 | 1.03 | 1.11 | +0.91% | +0.010 | 540 | | 1064 | 13 sty 2026 | 1.12 | 1.12 | 1.01 | 1.1 | -1.79% | -0.020 | 1,680 | | 1063 | 12 sty 2026 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | -0.010 | 10 | | 1062 | 9 sty 2026 | 1.03 | 1.13 | 1.02 | 1.13 | 0.00% | 0.000 | 430 | | 1061 | 8 sty 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 0.00% | 0.000 | 116 | | 1060 | 7 sty 2026 | 1.11 | 1.13 | 1.11 | 1.13 | +2.73% | +0.030 | 276 | | 1059 | 5 sty 2026 | 1.07 | 1.1 | 1.04 | 1.1 | -5.17% | -0.060 | 2,952 | | 1058 | 2 sty 2026 | 1.17 | 1.19 | 1.09 | 1.16 | 0.00% | 0.000 | 2,405 | | 1057 | 30 gru 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.000 | 40 | | 1056 | 29 gru 2025 | 1.06 | 1.16 | 1.06 | 1.16 | +9.43% | +0.100 | 2,168 | | 1055 | 23 gru 2025 | 1 | 1.06 | 1 | 1.06 | 0.00% | 0.000 | 7,297 | | 1054 | 22 gru 2025 | 1.01 | 1.06 | 1 | 1.06 | 0.00% | 0.000 | 1,400 | | 1053 | 19 gru 2025 | 1 | 1.07 | 0.95 | 1.06 | +0.95% | +0.010 | 10,622 | | 1052 | 18 gru 2025 | 0.975 | 1.05 | 0.975 | 1.05 | +1.94% | +0.020 | 3,261 | | 1051 | 17 gru 2025 | 1.05 | 1.05 | 1 | 1.03 | -1.90% | -0.020 | 3,532 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ATJ
W polu podawania nazwy tikera wpisz "d:atj", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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 |
| |
|