nie, 26 sty 2025, 16:28 CET, NY 10:28, Londyn 15:28, Tokio 0:28, ^SPX -0.29%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2025-01-26 | 2025-01-25 | 2025-01-24 | 2025-01-23 | 2025-01-22
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 35 | First | Previous | Next 10 | Last
CAP
CAPITEA
Open:
0.425		High/Low:
0.448
0.420		Last:
0.434		Change:
+0.004
(+0.93%)
Date:
Jan 24
16:49:31		52W High/Low:
0.875
0.381		Prev.:
0.430		52W Change:
-0.151
(-25.81%)
Volume:
148k		Turnover:
63.3k		No. Trades:
46
CAR
INTERCARS
Open:
556		High/Low:
569
550		Last:
569		Change:
+14
(+2.52%)
Date:
Jan 24
17:00:08		52W High/Low:
603
457		Prev.:
555		52W Change:
+37
(+6.95%)
Volume:
15.2k		Turnover:
8.5m		No. Trades:
334
CAV
CAVATINA
Open:
17.15		High/Low:
17.15
15.45		Last:
16.50		Change:
-0.50
(-2.94%)
Date:
Jan 24
17:00:17		52W High/Low:
19.00
12.00		Prev.:
17.00		52W Change:
-0.30
(-1.79%)
Volume:
3.51k		Turnover:
56.5k		No. Trades:
58
CBF
CYBERFLKS
Open:
154.5		High/Low:
155.0
153.5		Last:
153.5		Change:
-0.5
(-0.32%)
Date:
Jan 24
17:00:00		52W High/Low:
158.5
85.8		Prev.:
154.0		52W Change:
+64.6
(+72.59%)
Volume:
4.36k		Turnover:
660k		No. Trades:
133
CCC
CCC
Open:
177.0		High/Low:
177.9
175.4		Last:
176.0		Change:
-1.5
(-0.85%)
Date:
Jan 24
17:02:41		52W High/Low:
219.0
56.1		Prev.:
177.5		52W Change:
+118.0
(+203.45%)
Volume:
97.5k		Turnover:
16.9m		No. Trades:
1.83k
CCE
CCENERGY
Open:
0.310		High/Low:
0.310
0.310		Last:
0.310		Change:
0.000
(0.00%)
Date:
Jan 24
11:12:39		52W High/Low:
0.430
0.240		Prev.:
0.310		52W Change:
-0.028
(-8.28%)
Volume:
1.08k		Turnover:
334		No. Trades:
1
CDL
CDRL
Open:
11.7		High/Low:
12.1
11.7		Last:
12.1		Change:
+0.7
(+6.14%)
Date:
Jan 24
14:23:14		52W High/Low:
15.6
10.7		Prev.:
11.4		52W Change:
0.0
(0.00%)
Volume:
1.22k		Turnover:
12k		No. Trades:
10
CDR
CDPROJEKT
Open:
208.00		High/Low:
213.60
205.30		Last:
207.10		Change:
-5.60
(-2.63%)
Date:
Jan 24
17:01:44		52W High/Low:
223.90
101.81		Prev.:
212.70		52W Change:
+102.36
(+97.73%)
Volume:
265k		Turnover:
54.7m		No. Trades:
8k
CEZ
CEZ
Open:
176.0		High/Low:
177.2
173.9		Last:
173.9		Change:
-2.0
(-1.14%)
Date:
Jan 24
16:46:15		52W High/Low:
177.2 R
127.4		Prev.:
175.9		52W Change:
+27.1
(+18.50%)
Volume:
300		Turnover:
42.3k		No. Trades:
18
CFI
CFI
Open:
0.1940		High/Low:
0.1940
0.1940		Last:
0.1940		Change:
-0.0010
(-0.51%)
Date:
Jan 24
11:00:00		52W High/Low:
0.2400
0.1490		Prev.:
0.1950		52W Change:
-0.0400
(-17.09%)
Volume:
1.55k		Turnover:
300		No. Trades:
1
CIE
CIECH
Open:
53.2		High/Low:
53.4
53.0		Last:
53.0		Change:

Date:
Nov 6
17:00:01		52W High/Low:
54.6
28.8		Prev.:
52W Change:
+22.8
(+75.50%)
Volume:
Turnover:
No. Trades:
CIG
CIGAMES
Open:
1.688		High/Low:
1.730
1.670		Last:
1.710		Change:
+0.030
(+1.79%)
Date:
Jan 24
17:00:10		52W High/Low:
1.920
1.166		Prev.:
1.680		52W Change:
-0.110
(-6.04%)
Volume:
324k		Turnover:
549k		No. Trades:
302
CLC
COLUMBUS
Open:
6.55		High/Low:
6.80
6.55		Last:
6.67		Change:
+0.07
(+1.06%)
Date:
Jan 24
17:00:01		52W High/Low:
14.66
4.62		Prev.:
6.60		52W Change:
+1.17
(+21.27%)
Volume:
27.9k		Turnover:
186k		No. Trades:
125
CLD
CLOUD
Open:
43.8		High/Low:
43.8
42.7		Last:
42.7		Change:
-0.3
(-0.70%)
Date:
Jan 24
13:44:25		52W High/Low:
77.8
40.2		Prev.:
43.0		52W Change:
-20.3
(-32.20%)
Volume:
152		Turnover:
6.57k		No. Trades:
5
CLE
COALENERG
Open:
0.917		High/Low:
0.941
0.910		Last:
0.938		Change:
-0.002
(-0.21%)
Date:
Jan 24
17:00:01		52W High/Low:
1.282
0.660		Prev.:
0.940		52W Change:
-0.206
(-18.01%)
Volume:
9.51k		Turnover:
8.75k		No. Trades:
57
CLN
CLNPHARMA
Open:
24.30		High/Low:
24.90
24.30		Last:
24.80		Change:
+0.35
(+1.43%)
Date:
Jan 24
17:00:00		52W High/Low:
32.90
14.55		Prev.:
24.45		52W Change:
+9.66
(+63.78%)
Volume:
25.2k		Turnover:
618k		No. Trades:
226
CMP
COMP
Open:
138.0		High/Low:
138.5
136.5		Last:
138.0		Change:
-1.0
(-0.72%)
Date:
Jan 24
17:00:01		52W High/Low:
146.5
74.8		Prev.:
139.0		52W Change:
+55.2
(+66.67%)
Volume:
2.51k		Turnover:
346k		No. Trades:
51
CMR
COMARCH
Open:
330.5		High/Low:
331.0
330.5		Last:
331.0		Change:

Date:
Nov 28
14:32:40		52W High/Low:
332.5
169.1		Prev.:
52W Change:
+154.0
(+87.01%)
Volume:
Turnover:
No. Trades:
CNT
CNT
Open:
13.0		High/Low:
13.5
12.3		Last:
13.2		Change:

Date:
May 23
17:00:00		52W High/Low:
23.2
12.3 R		Prev.:
52W Change:
-7.5
(-36.23%)
Volume:
Turnover:
No. Trades:
COG
COGNOR
Open:
6.650		High/Low:
6.800
6.550		Last:
6.700		Change:
+0.005
(+0.07%)
Date:
Jan 24
17:00:01		52W High/Low:
9.890
4.644		Prev.:
6.695		52W Change:
-0.970
(-12.65%)
Volume:
41.6k		Turnover:
268k		No. Trades:
346
CPA
CAPITAL
Open:
0.160		High/Low:
0.166
0.160		Last:
0.166		Change:
+0.008
(+5.06%)
Date:
Jan 24
15:00:00		52W High/Low:
0.805
0.106		Prev.:
0.158		52W Change:
-0.634
(-79.25%)
Volume:
20.4k		Turnover:
3.32k		No. Trades:
5
CPD
CELTIC
Open:
2.50		High/Low:
3.02
2.50		Last:
3.02		Change:
+0.52
(+20.80%)
Date:
Jan 24
17:01:20		52W High/Low:
4.28
1.41		Prev.:
2.50		52W Change:
-0.98
(-24.50%)
Volume:
41.2k		Turnover:
117k		No. Trades:
69
CPG
CPGROUP
Open:
10.2		High/Low:
10.2
10.2		Last:
10.2		Change:

Date:
Jun 27
09:00:00		52W High/Low:
10.5
7.7		Prev.:
52W Change:
+0.7
(+7.59%)
Volume:
Turnover:
No. Trades:
CPL
COMPERIA
Open:
4.40		High/Low:
4.60
4.40		Last:
4.60		Change:
0.00
(0.00%)
Date:
Jan 24
12:59:13		52W High/Low:
8.45
3.34		Prev.:
4.60		52W Change:
-2.10
(-31.34%)
Volume:
1k		Turnover:
4.41k		No. Trades:
2
CPR
COMPREMUM
Open:
1.245		High/Low:
1.245
1.200		Last:
1.200		Change:
-0.045
(-3.61%)
Date:
Jan 24
16:47:37		52W High/Low:
2.420
0.990		Prev.:
1.245		52W Change:
-0.860
(-41.75%)
Volume:
30.7k		Turnover:
37.2k		No. Trades:
54
1 - 25 from 35 | First | Previous | Next 10 | 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