| śro, 20 maj 2026, 12:16 CEST, NY 6:16, Londyn 11:16, Tokio 19:16, WIG20 +0.75% | Dane historyczne: Atomic Jelly SA (ATJ) | | 20 maj, 11:46 0.720 +0.025 (+3.60%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | 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 | | 31 | 23 mar 2021 | 4.65 | 4.77 | 4.6 | 4.68 | -2.09% | -0.100 | 1,430 | | 30 | 22 mar 2021 | 4.88 | 4.88 | 4.6 | 4.78 | +0.63% | +0.030 | 2,405 | | 29 | 19 mar 2021 | 4.76 | 4.778 | 4.4 | 4.75 | 0.00% | 0.000 | 4,583 | | 28 | 18 mar 2021 | 4.599 | 4.798 | 4.58 | 4.75 | +3.24% | +0.149 | 3,021 | | 27 | 17 mar 2021 | 4.66 | 4.7 | 4.4 | 4.601 | -4.15% | -0.199 | 14,152 | | 26 | 16 mar 2021 | 4.72 | 4.87 | 4.52 | 4.8 | -1.64% | -0.080 | 13,187 | | 25 | 15 mar 2021 | 4.9 | 4.97 | 4.7 | 4.88 | -2.40% | -0.120 | 10,716 | | 24 | 12 mar 2021 | 4.81 | 5.04 | 4.81 | 5 | -2.72% | -0.140 | 3,606 | | 23 | 11 mar 2021 | 4.9 | 5.14 | 4.89 | 5.14 | +1.78% | +0.090 | 4,006 | | 22 | 10 mar 2021 | 5.089 | 5.24 | 4.96 | 5.05 | -0.98% | -0.050 | 3,127 | | 21 | 9 mar 2021 | 5.15 | 5.25 | 4.9 | 5.1 | +4.08% | +0.200 | 6,735 | | 20 | 8 mar 2021 | 4.95 | 4.95 | 4.725 | 4.9 | -0.41% | -0.020 | 8,245 | | 19 | 5 mar 2021 | 4.78 | 5.15 | 4.722 | 4.92 | -2.57% | -0.130 | 8,570 | | 18 | 4 mar 2021 | 5.258 | 5.258 | 4.8 | 5.05 | -2.13% | -0.110 | 18,610 | | 17 | 3 mar 2021 | 5.1 | 5.26 | 5.1 | 5.16 | +1.98% | +0.100 | 7,160 | | 16 | 2 mar 2021 | 5.185 | 5.259 | 5.04 | 5.06 | -2.67% | -0.139 | 9,374 | | 15 | 1 mar 2021 | 5.225 | 5.269 | 5 | 5.199 | -0.74% | -0.039 | 10,889 | | 14 | 26 lut 2021 | 5.25 | 5.25 | 4.9 | 5.238 | -0.11% | -0.006 | 29,229 | | 13 | 25 lut 2021 | 5.53 | 5.53 | 5.15 | 5.244 | -5.85% | -0.326 | 22,373 | | 12 | 24 lut 2021 | 5.59 | 5.61 | 5.3 | 5.57 | -0.46% | -0.026 | 15,673 | | 11 | 23 lut 2021 | 5.681 | 5.7 | 5.4 | 5.596 | -2.20% | -0.126 | 15,827 | | 10 | 22 lut 2021 | 5.8 | 5.95 | 5.55 | 5.722 | -3.49% | -0.207 | 44,681 | | 9 | 19 lut 2021 | 5.88 | 6.09 | 5.66 | 5.929 | -1.84% | -0.111 | 17,631 | | 8 | 18 lut 2021 | 5.9 | 6.2 | 5.8 | 6.04 | +2.37% | +0.140 | 19,160 | | 7 | 17 lut 2021 | 6.1 | 6.1 | 5.76 | 5.9 | -3.28% | -0.200 | 28,053 | | 6 | 16 lut 2021 | 6.38 | 6.41 | 6.1 | 6.1 | -4.54% | -0.290 | 50,939 | | 5 | 15 lut 2021 | 5.7 | 6.4 | 5.7 | 6.39 | +12.90% | +0.730 | 77,117 | | 4 | 12 lut 2021 | 5.54 | 5.699 | 5.31 | 5.66 | +1.07% | +0.060 | 40,443 | | 3 | 11 lut 2021 | 5.8 | 5.879 | 5.423 | 5.6 | -4.70% | -0.276 | 86,800 | | 2 | 10 lut 2021 | 6.2 | 6.2 | 5.75 | 5.876 | -3.67% | -0.224 | 114,326 | | 1 | 9 lut 2021 | 6.87 | 6.87 | 5.501 | 6.1 | | | 414,287 |
▼ 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 |
| |
|