pon, 10 gru 2018, 12:48 CET, NY 6:48, Londyn 11:48, Tokio 20:48, WIG20 -0.53%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 Main IndicesFavorites - Recent 
REKLAMA
Date: Last Session | 2018-12-10 | 2018-12-07 | 2018-12-06 | 2018-12-05 | 2018-12-04
Tickers: All | A | B | C | D | F | H | I | J | K | M | N | O | P | R | S | T | U | W | X
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Stock Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 1Y Change | Prev. | Open | High | Low | Last | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 59 | First | Previous | Next 25 | Last
^AOR
ALL ORDINARIES
Open:
5752.30
High/Low:
5752.40
5624.80
Last:
5627.50
Change:
-130.40
(-2.26%)
Date:
Dec 10
06:11:10
1Y High/Low:
6481.30
5624.80 R
Prev.:
5757.90
1Y Change:
-454.37
(-7.47%)
^HSI
HANG SENG
Open:
25794.95
High/Low:
25843.00
25578.42
Last:
25752.38
Change:
-311.38
(-1.19%)
Date:
Dec 10
09:09:56
1Y High/Low:
33483.23
24540.63
Prev.:
26063.76
1Y Change:
-3212.91
(-11.09%)
^JCI
JCI
Open:
6103.10
High/Low:
6121.71
6078.67
Last:
6107.41
Change:
-20.96
(-0.34%)
Date:
Dec 10
09:50:01
1Y High/Low:
6693.46
5558.02
Prev.:
6128.37
1Y Change:
+80.78
(+1.34%)
^KLCI
KLCI
Open:
1674.67
High/Low:
1674.67
1662.85
Last:
1664.43
Change:
-13.92
(-0.83%)
Date:
Dec 10
09:45:17
1Y High/Low:
1895.18
1662.82
Prev.:
1678.35
1Y Change:
-55.04
(-3.20%)
^KOSPI
KOSPI
Open:
2050.90
High/Low:
2061.75
2043.48
Last:
2053.79
Change:
-21.97
(-1.06%)
Date:
Dec 10
07:33:02
1Y High/Low:
2606.41
1985.95
Prev.:
2075.76
1Y Change:
-417.70
(-16.90%)
^NKX
NIKKEI225
Open:
21319.47
High/Low:
21362.64
21169.96
Last:
21219.50
Change:
-459.18
(-2.12%)
Date:
Dec 10
07:00:35
1Y High/Low:
24372.72
20412.38
Prev.:
21678.68
1Y Change:
-1719.23
(-7.49%)
^NZ50
NZX50
Open:
8728.20
High/Low:
8728.20
8660.02
Last:
8660.02
Change:
-107.30
(-1.22%)
Date:
Dec 10
05:01:55
1Y High/Low:
9375.97
8031.55
Prev.:
8767.32
1Y Change:
+382.51
(+4.62%)
^PSEI
PSEI
Open:
7445.51
High/Low:
7445.51
7348.21
Last:
7348.21
Change:
-112.85
(-1.51%)
Date:
Dec 10
08:20:00
1Y High/Low:
9078.37
6790.58
Prev.:
7461.06
1Y Change:
-1010.36
(-12.09%)
^SET
SET
Open:
1656.11
High/Low:
1659.45
1648.33
Last:
1649.99
Change:

Date:
Dec 7
23:00:00
1Y High/Low:
1852.44
1584.74
Prev.:
1Y Change:
-53.38
(-3.13%)
^SHBS
SSE B-SHARE
Open:
280.21
High/Low:
280.21
277.83
Last:
278.29
Change:
-2.39
(-0.85%)
Date:
Dec 10
08:00:15
1Y High/Low:
349.65
253.27
Prev.:
280.68
1Y Change:
-59.80
(-17.69%)
^SHC
SSE COMP
Open:
2588.55
High/Low:
2599.70
2576.59
Last:
2584.58
Change:
-21.31
(-0.82%)
Date:
Dec 10
08:01:15
1Y High/Low:
3586.56
2449.47
Prev.:
2605.89
1Y Change:
-737.62
(-22.20%)
^SNX
SENSEX
Open:
35204.66
High/Low:
35246.22
34917.14
Last:
34959.72
Change:
-713.53
(-2.00%)
Date:
Dec 10
10:30:50
1Y High/Low:
38972.24
32483.84
Prev.:
35673.25
1Y Change:
+1503.93
(+4.50%)
^STI
STRAITS TIMES
Open:
3087.28
High/Low:
3087.28
3064.13
Last:
3078.77
Change:
-32.35
(-1.04%)
Date:
Dec 10
10:02:53
1Y High/Low:
3641.65
2955.68
Prev.:
3111.12
1Y Change:
-381.68
(-11.03%)
^TWSE
TAIEX
Open:
9722.97
High/Low:
9722.97
9626.47
Last:
9647.54
Change:
-113.34
(-1.16%)
Date:
Dec 10
06:33:50
1Y High/Low:
11270.18
9400.69
Prev.:
9760.88
1Y Change:
-825.55
(-7.88%)
A5.C
ATX INDEX
Open:
2917.73
High/Low:
2968.49
2917.73
Last:
2935.64
Change:

Date:
Dec 7
23:00:00
1Y High/Low:
3700.37
2907.87
Prev.:
1Y Change:
-391.74
(-11.77%)
^AEX
AEX
Open:
500.75
High/Low:
501.84
499.20
Last:
501.42
Change:
-2.56
(-0.51%)
Date:
Dec 10
12:33:45
1Y High/Low:
576.90
496.64
Prev.:
503.98
1Y Change:
-46.99
(-8.57%)
^ATH
ATHEX COMP
Open:
646.08
High/Low:
646.08
637.69
Last:
637.95
Change:
-10.76
(-1.66%)
Date:
Dec 10
12:25:35
1Y High/Low:
895.64
592.70
Prev.:
648.71
1Y Change:
-100.52
(-13.61%)
^BEL20
BEL20
Open:
3328.33
High/Low:
3331.93
3314.66
Last:
3323.51
Change:
-21.08
(-0.63%)
Date:
Dec 10
12:33:45
1Y High/Low:
4188.95
3314.66 R
Prev.:
3344.59
1Y Change:
-695.68
(-17.31%)
^BET
BET
Open:
8684.75
High/Low:
8692.27
8649.51
Last:
8657.12
Change:
-32.79
(-0.38%)
Date:
Dec 10
12:45:32
1Y High/Low:
9048.97
7413.95
Prev.:
8689.91
1Y Change:
+1042.61
(+13.69%)
^BUX
BUX
Open:
39385.00
High/Low:
39724.00
39110.00
Last:
39678.00
Change:
+293.44
(+0.75%)
Date:
Dec 10
12:33:05
1Y High/Low:
41609.06
34372.07
Prev.:
39384.56
1Y Change:
+2102.25
(+5.59%)
^CAC
CAC40
Open:
4797.92
High/Low:
4809.98
4775.02
Last:
4790.58
Change:
-22.55
(-0.47%)
Date:
Dec 10
12:33:45
1Y High/Low:
5657.44
4760.98
Prev.:
4813.13
1Y Change:
-596.25
(-11.07%)
^DAX
DAX
Open:
10729.04
High/Low:
10751.64
10673.78
Last:
10734.32
Change:
-53.77
(-0.50%)
Date:
Dec 10
12:33:45
1Y High/Low:
13596.89
10673.78 R
Prev.:
10788.09
1Y Change:
-2389.33
(-18.21%)
^FMIB
FTSE MIB
Open:
18584.76
High/Low:
18707.98
18530.81
Last:
18642.99
Change:
-98.99
(-0.53%)
Date:
Dec 10
12:48:45
1Y High/Low:
24544.26
18411.43
Prev.:
18741.98
1Y Change:
-4047.99
(-17.84%)
^FTM
FTSE250
Open:
17833.08
High/Low:
17833.08
17656.50
Last:
17666.25
Change:
-177.86
(-1.00%)
Date:
Dec 10
12:48:45
1Y High/Low:
21371.54
17656.50 R
Prev.:
17844.11
1Y Change:
-2398.37
(-11.95%)
^HEX
HEX
Open:
8820.59
High/Low:
8843.06
8760.26
Last:
8782.85
Change:
-77.11
(-0.87%)
Date:
Dec 10
12:48:00
1Y High/Low:
10437.46
8760.26 R
Prev.:
8859.96
1Y Change:
-629.47
(-6.69%)
1 - 25 from 59 | First | Previous | Next 25 | Last
ADVERTISEMENT
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote
English
polski



Help - For webmasters - RSS - Terms of service - Stooq - Android App

Dow Jones, LSE, LSE Intl, Nasdaq, NYSE, NYSE Euronext, NYSE MKT, S&P and WSE quotes are supplied by vwd. TFI and UFK quotes are supplied by mojeFundusze.pl.

© 2000-2018 Stooq