czw, 16 sty 2025, 9:53 CET, NY 3:53, Londyn 8:53, Tokio 17:53, WIG20 -0.31%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2025-01-16 | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12
Tickers: All | 0 | 1 | 3 | 4 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | 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 | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 39 | First | Previous | Next 14 | Last
AAT
ALTA
Open:
2.49		High/Low:
2.49
2.49		Last:
2.49		Change:
+0.06
(+2.47%)
Date:
Jan 16
09:11:50		52W High/Low:
3.59
1.64		Prev.:
2.43		52W Change:
+0.76
(+43.93%)
Volume:
100		Turnover:
249		No. Trades:
1
ABE
ABPL
Open:
112.0		High/Low:
112.0
110.0		Last:
110.0		Change:
-1.0
(-0.90%)
Date:
Jan 16
09:34:26		52W High/Low:
112.0 R
68.4		Prev.:
111.0		52W Change:
+38.2
(+53.30%)
Volume:
379		Turnover:
42.2k		No. Trades:
41
ABS
ASSECOBS
Open:
60.6		High/Low:
60.6
60.0		Last:
60.4		Change:
-0.2
(-0.33%)
Date:
Jan 16
09:37:57		52W High/Low:
62.8
47.5		Prev.:
60.6		52W Change:
+9.0
(+17.52%)
Volume:
162		Turnover:
9.78k		No. Trades:
16
ACG
ACAUTOGAZ
Open:
31.4		High/Low:
31.4
31.4		Last:
31.4		Change:
-0.1
(-0.32%)
Date:
Jan 16
09:35:21		52W High/Low:
32.2
23.9		Prev.:
31.5		52W Change:
+5.0
(+18.84%)
Volume:
18		Turnover:
565		No. Trades:
3
ACP
ASSECOPOL
Open:
95.45		High/Low:
95.70
95.30		Last:
95.50		Change:
0.00
(0.00%)
Date:
Jan 16
09:36:24		52W High/Low:
97.75
66.92		Prev.:
95.50		52W Change:
+26.57
(+38.55%)
Volume:
1.33k		Turnover:
127k		No. Trades:
58
ACT
ACTION
Open:
20.60		High/Low:
20.60
20.60		Last:
20.60		Change:
+0.05
(+0.24%)
Date:
Jan 16
09:25:17		52W High/Low:
23.50
16.08		Prev.:
20.55		52W Change:
+1.38
(+7.18%)
Volume:
51		Turnover:
1.05k		No. Trades:
5
ADV
ADIUVO
Open:
0.530		High/Low:
0.574
0.516		Last:
0.530		Change:
+0.062
(+13.25%)
Date:
Jan 16
09:37:52		52W High/Low:
0.990
0.270		Prev.:
0.468		52W Change:
-0.446
(-45.70%)
Volume:
439k		Turnover:
238k		No. Trades:
207
AGO
AGORA
Open:
10.90		High/Low:
10.90
10.72		Last:
10.72		Change:
-0.08
(-0.74%)
Date:
Jan 16
09:23:00		52W High/Low:
12.75
8.30		Prev.:
10.80		52W Change:
-0.53
(-4.71%)
Volume:
3.21k		Turnover:
34.9k		No. Trades:
16
AGT
AGROTON
Open:
4.94		High/Low:
4.94
4.94		Last:
4.94		Change:
+0.11
(+2.28%)
Date:
Jan 16
09:00:00		52W High/Low:
5.00
2.72		Prev.:
4.83		52W Change:
+1.98
(+66.89%)
Volume:
3		Turnover:
15		No. Trades:
1
ALE
ALLEGRO
Open:
26.700		High/Low:
26.900
26.500		Last:
26.555		Change:
-0.090
(-0.34%)
Date:
Jan 16
09:38:16		52W High/Low:
41.165
25.630		Prev.:
26.645		52W Change:
-4.330
(-14.02%)
Volume:
134k		Turnover:
3.58m		No. Trades:
686
ALG
AIGAMES
Open:
1.105		High/Low:
1.105
1.105		Last:
1.105		Change:
0.000
(0.00%)
Date:
Jan 16
09:00:00		52W High/Low:
1.760
0.840		Prev.:
1.105		52W Change:
-0.455
(-29.17%)
Volume:
173		Turnover:
191		No. Trades:
3
ALI
ALTUS
Open:
2.18		High/Low:
2.20
2.14		Last:
2.20		Change:
+0.01
(+0.46%)
Date:
Jan 16
09:15:43		52W High/Low:
4.00
2.00		Prev.:
2.19		52W Change:
-0.66
(-23.08%)
Volume:
33		Turnover:
72		No. Trades:
4
ALL
AILLERON
Open:
21.90		High/Low:
21.95
21.80		Last:
21.80		Change:
-0.05
(-0.23%)
Date:
Jan 16
09:29:44		52W High/Low:
22.40
14.00		Prev.:
21.85		52W Change:
+3.00
(+15.96%)
Volume:
205		Turnover:
4.48k		No. Trades:
6
ALR
ALIOR
Open:
90.00		High/Low:
90.78
90.00		Last:
90.72		Change:
+0.32
(+0.35%)
Date:
Jan 16
09:36:54		52W High/Low:
104.95
65.40		Prev.:
90.40		52W Change:
+23.28
(+34.51%)
Volume:
9.4k		Turnover:
850k		No. Trades:
193
AMB
AMBRA
Open:
23.00		High/Low:
23.45
22.85		Last:
23.45		Change:
+0.60
(+2.63%)
Date:
Jan 16
09:34:43		52W High/Low:
31.35
20.80		Prev.:
22.85		52W Change:
-4.83
(-17.08%)
Volume:
532		Turnover:
12.2k		No. Trades:
14
AMC
AMICA
Open:
55.2		High/Low:
55.2
55.0		Last:
55.0		Change:
0.0
(0.00%)
Date:
Jan 16
09:31:45		52W High/Low:
78.8
51.1		Prev.:
55.0		52W Change:
-23.8
(-30.21%)
Volume:
196		Turnover:
10.8k		No. Trades:
8
AML
ALUMETAL
Open:
81.3		High/Low:
81.3
81.2		Last:
81.3		Change:

Date:
Aug 2
15:49:04		52W High/Low:
84.7
51.6		Prev.:
52W Change:
+23.5
(+40.66%)
Volume:
Turnover:
No. Trades:
ANR
ANSWEAR
Open:
28.05		High/Low:
28.50
28.05		Last:
28.45		Change:
+0.65
(+2.34%)
Date:
Jan 16
09:38:32		52W High/Low:
33.00
20.50		Prev.:
27.80		52W Change:
-2.55
(-8.23%)
Volume:
569		Turnover:
16.2k		No. Trades:
11
APE
APSENERGY
Open:
2.74		High/Low:
2.74
2.74		Last:
2.74		Change:
0.00
(0.00%)
Date:
Jan 16
09:00:00		52W High/Low:
4.10
2.16		Prev.:
2.74		52W Change:
-1.14
(-29.38%)
Volume:
3		Turnover:
8		No. Trades:
1
APL
AMPLI
Open:
0.95		High/Low:
0.95
0.95		Last:
0.95		Change:

Date:
Jan 9
11:00:00		52W High/Low:
1.20
0.82		Prev.:
52W Change:
-0.05
(-5.00%)
Volume:
Turnover:
No. Trades:
APN
APLISENS
Open:
21.00		High/Low:
21.00
20.00		Last:
20.30		Change:
-0.50
(-2.40%)
Date:
Jan 16
09:30:53		52W High/Low:
25.73
17.40		Prev.:
20.80		52W Change:
-1.89
(-8.52%)
Volume:
75		Turnover:
1.52k		No. Trades:
18
APR
AUTOPARTN
Open:
17.96		High/Low:
18.14
17.84		Last:
17.94		Change:
+0.04
(+0.22%)
Date:
Jan 16
09:37:00		52W High/Low:
29.27
17.40		Prev.:
17.90		52W Change:
-6.36
(-26.17%)
Volume:
8.56k		Turnover:
153k		No. Trades:
140
APT
APATOR
Open:
17.46		High/Low:
17.46
17.30		Last:
17.42		Change:
+0.26
(+1.52%)
Date:
Jan 16
09:31:23		52W High/Low:
20.40
13.71		Prev.:
17.16		52W Change:
+2.40
(+16.00%)
Volume:
2.1k		Turnover:
36.6k		No. Trades:
25
ARH
ARCHICOM
Open:
37.8		High/Low:
37.8
37.6		Last:
37.7		Change:
-1.3
(-3.33%)
Date:
Jan 16
09:37:42		52W High/Low:
43.0
24.0		Prev.:
39.0		52W Change:
+12.1
(+47.24%)
Volume:
326		Turnover:
12.3k		No. Trades:
7
ARHA
ARCHICOM-PDA
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
1 - 25 from 39 | First | Previous | Next 14 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq