| nie, 9 lut 2025, 6:34 CET, NY 0:34, Londyn 5:34, Tokio 14:34, ^SPX -0.95% My | Indices | Currencies | Commodities | Stocks | Bonds | Macro |
| |
| AutoQuote - system automatycznej aktualizacji kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie) · OFF - System wyłączony
System aktywny jest przez 20 minut. Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
AQ | |
| 1 - 25 from 38 | First | Previous | Next 13 | Last |
SAN | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | | 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 | |
| | |
|
|
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 |
| |