nie, 9 lut 2025, 6:34 CET, NY 0:34, Londyn 5:34, Tokio 14:34, ^SPX -0.95%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2025-02-09 | 2025-02-08 | 2025-02-07 | 2025-02-06 | 2025-02-05
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
SAN
SANTANDER
Open:
23.450
High/Low:
23.495
23.115
Last:
23.115
Change:
-0.335
(-1.43%)
Date:
Feb 7
14:26:35
52W High/Low:
23.495 R
15.155
Prev.:
23.450
52W Change:
+7.856
(+51.49%)
Volume:
1.94k
Turnover:
43.4k
No. Trades:
13
SCP
SCPFL
Open:
162.8
High/Low:
167.8
161.2
Last:
167.8
Change:
+4.8
(+2.94%)
Date:
Feb 7
16:49:55
52W High/Low:
220.0
138.0
Prev.:
163.0
52W Change:
-39.2
(-18.94%)
Volume:
1.95k
Turnover:
267k
No. Trades:
103
SEK
SEKO
Open:
9.20
High/Low:
9.20
9.10
Last:
9.18
Change:
-0.02
(-0.22%)
Date:
Feb 7
16:39:49
52W High/Low:
13.40
9.10 R
Prev.:
9.20
52W Change:
-2.90
(-24.03%)
Volume:
10.5k
Turnover:
89.9k
No. Trades:
91
SEL
SELENAFM
Open:
34.1
High/Low:
34.7
34.1
Last:
34.1
Change:
0.0
(0.00%)
Date:
Feb 7
16:48:29
52W High/Low:
42.4
27.0
Prev.:
34.1
52W Change:
-0.6
(-1.81%)
Volume:
817
Turnover:
28k
No. Trades:
21
SEN
SERINUS
Open:
3.05
High/Low:
3.05
2.90
Last:
2.95
Change:
-0.10
(-3.28%)
Date:
Feb 7
16:47:16
52W High/Low:
3.65
2.39
Prev.:
3.05
52W Change:
-0.25
(-7.96%)
Volume:
16.5k
Turnover:
45.8k
No. Trades:
31
SES
SESCOM
Open:
77.4
High/Low:
77.8
77.4
Last:
77.6
Change:

Date:
Jun 14
16:03:49
52W High/Low:
77.8 R
31.0
Prev.:
52W Change:
+45.6
(+142.50%)
Volume:
Turnover:
No. Trades:
SFG
SILVANO
Open:
4.99
High/Low:
4.99
4.71
Last:
4.71
Change:
-0.27
(-5.42%)
Date:
Feb 7
14:39:14
52W High/Low:
5.60
3.80
Prev.:
4.98
52W Change:
-0.69
(-12.78%)
Volume:
2.04k
Turnover:
10.2k
No. Trades:
3
SFS
SFINKS
Open:
0.519
High/Low:
0.520
0.501
Last:
0.513
Change:
-0.006
(-1.16%)
Date:
Feb 7
16:48:43
52W High/Low:
0.860
0.409
Prev.:
0.519
52W Change:
-0.211
(-29.14%)
Volume:
35.9k
Turnover:
18.2k
No. Trades:
32
SGN
SYGNITY
Open:
65.0
High/Low:
66.6
65.0
Last:
66.0
Change:
+1.0
(+1.54%)
Date:
Feb 7
16:41:23
52W High/Low:
74.0
46.0
Prev.:
65.0
52W Change:
+19.1
(+40.72%)
Volume:
3.07k
Turnover:
200k
No. Trades:
37
SGR
SADOVAYA
Open:
0.1200
High/Low:
0.1200
0.1200
Last:
0.1200
Change:

Date:
Jul 12
22:00:00
52W High/Low:
0.1200
0.1200
Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
SHD
SOHODEV
Open:
0.370
High/Low:
0.370
0.370
Last:
0.370
Change:
-0.006
(-1.60%)
Date:
Feb 7
15:00:00
52W High/Low:
0.495
0.280
Prev.:
0.376
52W Change:
-0.080
(-17.78%)
Volume:
1.1k
Turnover:
406
No. Trades:
3
SHG
STARHEDGE
Open:
0.270
High/Low:
0.270
0.270
Last:
0.270
Change:

Date:
Feb 5
11:00:00
52W High/Low:
0.420
0.236
Prev.:
52W Change:
-0.096
(-26.23%)
Volume:
Turnover:
No. Trades:
SHO
SHOPER
Open:
39.5
High/Low:
39.5
38.5
Last:
39.0
Change:
-0.4
(-1.02%)
Date:
Feb 7
16:49:46
52W High/Low:
48.0
26.3
Prev.:
39.4
52W Change:
+9.6
(+32.64%)
Volume:
2.3k
Turnover:
87.8k
No. Trades:
47
SIM
SIMFABRIC
Open:
1.980
High/Low:
1.980
1.900
Last:
1.900
Change:
-0.076
(-3.85%)
Date:
Feb 7
17:00:01
52W High/Low:
5.650
1.650
Prev.:
1.976
52W Change:
-1.490
(-43.95%)
Volume:
4.52k
Turnover:
8.31k
No. Trades:
28
SKA
SNIEZKA
Open:
82.0
High/Low:
83.4
79.2
Last:
83.0
Change:
-0.4
(-0.48%)
Date:
Feb 7
16:26:29
52W High/Low:
92.6
69.0
Prev.:
83.4
52W Change:
-2.0
(-2.34%)
Volume:
666
Turnover:
52.4k
No. Trades:
36
SKH
SKARBIEC
Open:
21.6
High/Low:
22.0
21.2
Last:
22.0
Change:
+0.4
(+1.85%)
Date:
Feb 7
12:53:18
52W High/Low:
27.9
20.1
Prev.:
21.6
52W Change:
-2.4
(-9.84%)
Volume:
1.84k
Turnover:
40.2k
No. Trades:
18
SKL
SKYLINE
Open:
1.625
High/Low:
1.690
1.625
Last:
1.690
Change:
+0.060
(+3.68%)
Date:
Feb 7
11:43:42
52W High/Low:
1.740
1.400
Prev.:
1.630
52W Change:
+0.030
(+1.81%)
Volume:
11.4k
Turnover:
18.7k
No. Trades:
4
SLV
SELVITA
Open:
43.95
High/Low:
44.40
43.60
Last:
44.40
Change:
+0.85
(+1.95%)
Date:
Feb 7
17:00:00
52W High/Low:
73.00
42.65
Prev.:
43.55
52W Change:
-15.00
(-25.25%)
Volume:
1.31k
Turnover:
40.9k
No. Trades:
47
SLZ
SLEEPZAG
Open:
0.580
High/Low:
0.585
0.530
Last:
0.550
Change:

Date:
Nov 9
11:00:18
52W High/Low:
2.360
0.152
Prev.:
52W Change:
+0.300
(+120.00%)
Volume:
Turnover:
No. Trades:
SNK
SANOK
Open:
22.90
High/Low:
22.95
22.55
Last:
22.95
Change:
+0.05
(+0.22%)
Date:
Feb 7
16:24:17
52W High/Low:
23.75
17.81
Prev.:
22.90
52W Change:
+2.39
(+11.62%)
Volume:
1.59k
Turnover:
35.4k
No. Trades:
36
SNT
SYNEKTIK
Open:
235.000
High/Low:
235.000
230.500
Last:
231.500
Change:
-3.500
(-1.49%)
Date:
Feb 7
17:02:49
52W High/Low:
241.000
91.288
Prev.:
235.000
52W Change:
+136.251
(+143.05%)
Volume:
12.9k
Turnover:
2.77m
No. Trades:
694
SNW
SANWIL
Open:
1.330
High/Low:
1.485
1.330
Last:
1.415
Change:
+0.070
(+5.20%)
Date:
Feb 7
16:42:53
52W High/Low:
1.980
1.170
Prev.:
1.345
52W Change:
-0.445
(-23.92%)
Volume:
56.1k
Turnover:
62.6k
No. Trades:
61
SNX
SUNEX
Open:
7.13
High/Low:
7.13
7.06
Last:
7.06
Change:
-0.03
(-0.42%)
Date:
Feb 7
17:04:30
52W High/Low:
14.40
5.43
Prev.:
7.09
52W Change:
-7.14
(-50.28%)
Volume:
5.01k
Turnover:
26.3k
No. Trades:
37
SOL
SOLAR
Open:
2.98
High/Low:
2.98
2.54
Last:
2.80
Change:

Date:
Feb 8
17:01:07
52W High/Low:
5.85
2.54 R
Prev.:
52W Change:
-2.06
(-42.39%)
Volume:
Turnover:
No. Trades:
SON
SONEL
Open:
15.80
High/Low:
16.00
15.70
Last:
16.00
Change:
+0.20
(+1.27%)
Date:
Feb 7
15:49:47
52W High/Low:
18.61
12.17
Prev.:
15.80
52W Change:
+3.02
(+23.23%)
Volume:
817
Turnover:
12.9k
No. Trades:
22
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.

© 2000-2025 Stooq