nie, 25 sty 2026, 1:13 CET, NY 19:13, Londyn 0:13, Tokio 9:13, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2026-01-25 | 2026-01-24 | 2026-01-23 | 2026-01-22 | 2026-01-21
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 38 | First | Previous | Next 13 | Last
AAT
ALTA
Open:
1.550		High/Low:
1.590
1.550		Last:
1.590		Change:
+0.040
(+2.58%)
Date:
Jan 23
17:00:01		52W High/Low:
2.490
1.350		Prev.:
1.550		52W Change:
-0.860
(-35.10%)
Volume:
6.07k		Turnover:
9.48k		No. Trades:
17
ABE
ABPL
Open:
119.2		High/Low:
120.8
119.2		Last:
119.4		Change:
+0.2
(+0.17%)
Date:
Jan 23
17:00:01		52W High/Low:
128.0
87.0		Prev.:
119.2		52W Change:
+12.2
(+11.39%)
Volume:
2.41k		Turnover:
289k		No. Trades:
139
ABS
ASSECOBS
Open:
87.0		High/Low:
87.8
85.2		Last:
85.6		Change:
-2.0
(-2.28%)
Date:
Jan 23
17:00:01		52W High/Low:
94.6
56.9		Prev.:
87.6		52W Change:
+28.5
(+49.81%)
Volume:
2.52k		Turnover:
217k		No. Trades:
130
ACG
ACAUTOGAZ
Open:
23.1		High/Low:
23.1
23.0		Last:
23.1		Change:
0.0
(0.00%)
Date:
Jan 23
17:00:01		52W High/Low:
33.2
20.2		Prev.:
23.1		52W Change:
-8.1
(-25.96%)
Volume:
1.03k		Turnover:
23.6k		No. Trades:
23
ACP
ASSECOPOL
Open:
224.8		High/Low:
226.0
217.0		Last:
219.6		Change:
-5.2
(-2.31%)
Date:
Jan 23
17:02:16		52W High/Low:
254.0
98.5		Prev.:
224.8		52W Change:
+121.0
(+122.72%)
Volume:
168k		Turnover:
37m		No. Trades:
3.04k
ACT
ACTION
Open:
32.75		High/Low:
32.75
32.00		Last:
32.30		Change:
-0.50
(-1.52%)
Date:
Jan 23
17:00:01		52W High/Low:
33.85
18.60		Prev.:
32.80		52W Change:
+11.45
(+54.92%)
Volume:
803		Turnover:
26k		No. Trades:
84
ADV
ADIUVO
Open:
0.696		High/Low:
0.798
0.620		Last:
0.620		Change:
-0.030
(-4.62%)
Date:
Jan 23
16:46:44		52W High/Low:
1.630
0.470		Prev.:
0.650		52W Change:
-0.540
(-46.55%)
Volume:
1.01m		Turnover:
731k		No. Trades:
636
AGO
AGORA
Open:
9.80		High/Low:
9.86
9.58		Last:
9.68		Change:
-0.08
(-0.82%)
Date:
Jan 23
17:00:01		52W High/Low:
11.09
8.10		Prev.:
9.76		52W Change:
-0.77
(-7.34%)
Volume:
46.5k		Turnover:
452k		No. Trades:
109
AGT
AGROTON
Open:
5.46		High/Low:
5.84
5.40		Last:
5.50		Change:
+0.06
(+1.10%)
Date:
Jan 23
16:47:18		52W High/Low:
9.30
4.41		Prev.:
5.44		52W Change:
+1.04
(+23.32%)
Volume:
42.5k		Turnover:
235k		No. Trades:
135
ALE
ALLEGRO
Open:
30.600		High/Low:
30.630
29.990		Last:
30.165		Change:
-0.380
(-1.24%)
Date:
Jan 23
17:03:42		52W High/Low:
38.640
26.635		Prev.:
30.545		52W Change:
+3.300
(+12.28%)
Volume:
4.61m		Turnover:
139m		No. Trades:
9.32k
ALG
AIGAMES
Open:
0.912		High/Low:
0.940
0.912		Last:
0.940		Change:
+0.058
(+6.58%)
Date:
Jan 23
13:06:44		52W High/Low:
1.700
0.632		Prev.:
0.882		52W Change:
-0.175
(-15.70%)
Volume:
1.03k		Turnover:
963		No. Trades:
6
ALI
ALTUS
Open:
3.13		High/Low:
3.19
2.98		Last:
3.17		Change:
-0.01
(-0.31%)
Date:
Jan 23
15:45:28		52W High/Low:
3.50
1.73		Prev.:
3.18		52W Change:
+1.09
(+52.40%)
Volume:
12.5k		Turnover:
39.5k		No. Trades:
28
ALL
AILLERON
Open:
15.92		High/Low:
16.30
15.60		Last:
15.90		Change:
+0.10
(+0.63%)
Date:
Jan 23
17:00:01		52W High/Low:
26.20
14.62		Prev.:
15.80		52W Change:
-7.50
(-32.05%)
Volume:
6.08k		Turnover:
97.3k		No. Trades:
60
ALR
ALIOR
Open:
114.50		High/Low:
115.35
113.55		Last:
113.60		Change:
-0.80
(-0.70%)
Date:
Jan 23
17:00:00		52W High/Low:
118.65
80.80		Prev.:
114.40		52W Change:
+31.80
(+38.88%)
Volume:
117k		Turnover:
13.4m		No. Trades:
1.94k
AMB
AMBRA
Open:
17.16		High/Low:
17.18
16.90		Last:
17.10		Change:
+0.10
(+0.59%)
Date:
Jan 23
17:00:01		52W High/Low:
22.57
16.18		Prev.:
17.00		52W Change:
-4.43
(-20.57%)
Volume:
18.7k		Turnover:
319k		No. Trades:
233
AMC
AMICA
Open:
62.0		High/Low:
62.9
61.2		Last:
61.6		Change:
+0.1
(+0.16%)
Date:
Jan 23
16:49:58		52W High/Low:
69.6
53.3		Prev.:
61.5		52W Change:
+7.6
(+13.97%)
Volume:
12.6k		Turnover:
775k		No. Trades:
392
ANR
ANSWEAR
Open:
23.40		High/Low:
23.60
23.05		Last:
23.50		Change:
+0.20
(+0.86%)
Date:
Jan 23
17:00:05		52W High/Low:
32.00
21.85		Prev.:
23.30		52W Change:
-4.30
(-15.47%)
Volume:
27.3k		Turnover:
639k		No. Trades:
176
APE
APSENERGY
Open:
2.79		High/Low:
2.79
2.58		Last:
2.62		Change:
-0.12
(-4.38%)
Date:
Jan 23
17:00:01		52W High/Low:
3.90
2.24		Prev.:
2.74		52W Change:
-0.05
(-1.87%)
Volume:
80.8k		Turnover:
214k		No. Trades:
88
APL
AMPLI
Open:
0.900		High/Low:
1.030
0.900		Last:
1.030		Change:
+0.030
(+3.00%)
Date:
Jan 22
15:21:00		52W High/Low:
1.190
0.855		Prev.:
1.000		52W Change:
-0.070
(-6.36%)
Volume:
3.03k		Turnover:
2.84k		No. Trades:
6
APN
APLISENS
Open:
17.75		High/Low:
17.75
17.50		Last:
17.50		Change:
0.00
(0.00%)
Date:
Jan 23
17:00:01		52W High/Low:
20.70
16.61		Prev.:
17.50		52W Change:
-3.11
(-15.07%)
Volume:
601		Turnover:
10.6k		No. Trades:
12
APR
AUTOPARTN
Open:
18.20		High/Low:
18.28
17.86		Last:
17.90		Change:
-0.30
(-1.65%)
Date:
Jan 23
17:00:01		52W High/Low:
21.75
14.99		Prev.:
18.20		52W Change:
+0.90
(+5.30%)
Volume:
184k		Turnover:
3.32m		No. Trades:
677
APT
APATOR
Open:
25.20		High/Low:
25.35
24.65		Last:
24.70		Change:
-0.45
(-1.79%)
Date:
Jan 23
17:00:01		52W High/Low:
25.80
15.86		Prev.:
25.15		52W Change:
+6.74
(+37.52%)
Volume:
12k		Turnover:
299k		No. Trades:
122
ARH
ARCHICOM
Open:
47.5		High/Low:
48.5
47.3		Last:
47.3		Change:
-0.7
(-1.46%)
Date:
Jan 23
16:31:38		52W High/Low:
52.6
32.9		Prev.:
48.0		52W Change:
+10.5
(+28.37%)
Volume:
16.1k		Turnover:
769k		No. Trades:
55
ARL
ARLEN
Open:
34.580		High/Low:
34.600
33.315		Last:
33.740		Change:
-0.080
(-0.24%)
Date:
Jan 23
17:00:01		52W High/Low:
47.500
29.000		Prev.:
33.820		52W Change:
-3.790
(-10.10%)
Volume:
9.16k		Turnover:
309k		No. Trades:
204
ARL1
ARL1
Open:
High/Low:

Last:
Change:
Date:

52W High/Low:
Prev.:
52W Change:
Volume:
Turnover:
No. Trades:
1 - 25 from 38 | First | Previous | Next 13 | 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.

© 2000-2026 Stooq