| sob, 25 sty 2025, 8:02 CET, NY 2:02, Londyn 7:02, Tokio 16:02, ^SPX -0.29% | 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
|
|
| |
| 1 - 100 from 457 | First | Previous | Next 100 | Last |
| Symbol | Name | Open | High | Low | Last | Change | Volume | Turnover | Date | |
|---|
| 06N | 06MAGNA | 2.860 | 2.860 | 2.855 | 2.855 | -1.55% | 1.01k | 2.87k | Jan 24 | | | 08N | 08OCTAVA | 0.995 | 0.995 | 0.955 | 0.955 | +0.53% | 212 | 211 | Jan 24 | | | 11B | 11BIT | 177.8 | 181.8 | 175.8 | 178.6 | +1.82% | 20.7k | 3.7m | Jan 24 | | | 1AT | ATAL | 51.5 | 51.8 | 51.2 | 51.7 | +0.39% | 10.5k | 543k | Jan 24 | | | 1ATA | ATAL-PDA | 56.00 | 56.00 | 56.00 | 56.00 | | | | Aug 9 | | | 3RG | 3RGAMES | 0.360 | 0.367 | 0.358 | 0.358 | 0.00% | 139k | 50.4k | Jan 24 | | | 4MS | 4MASS | 7.17 | 7.19 | 7.00 | 7.13 | -0.83% | 25.7k | 181k | Jan 24 | | | AAT | ALTA | 2.44 | 2.46 | 2.39 | 2.43 | -0.82% | 1.67k | 4.09k | Jan 24 | | | ABE | ABPL | 110.5 | 112.5 | 110.0 | 112.0 | +1.36% | 1.33k | 148k | Jan 24 | | | ABS | ASSECOBS | 59.0 | 61.0 | 59.0 | 61.0 | +3.04% | 46.8k | 2.82m | Jan 24 | | | ACG | ACAUTOGAZ | 31.5 | 31.5 | 31.1 | 31.5 | +0.96% | 1.15k | 36.3k | Jan 24 | | | ACP | ASSECOPOL | 100.70 | 104.00 | 100.60 | 104.00 | +3.28% | 179k | 18.2m | Jan 24 | | | ACT | ACTION | 20.80 | 20.90 | 20.70 | 20.90 | +0.24% | 3.27k | 68k | Jan 24 | | | ADV | ADIUVO | 1.140 | 1.380 | 1.140 | 1.230 | +6.03% | 871k | 1.13m | Jan 24 | | | AGO | AGORA | 10.78 | 10.82 | 10.46 | 10.80 | +0.75% | 43.7k | 433k | Jan 24 | | | AGT | AGROTON | 4.56 | 4.76 | 4.48 | 4.76 | +6.73% | 1.22k | 5.61k | Jan 24 | | | ALE | ALLEGRO | 26.955 | 27.420 | 26.955 | 27.270 | +1.51% | 901k | 24.3m | Jan 24 | | | ALG | AIGAMES | 1.115 | 1.135 | 1.080 | 1.135 | +1.79% | 2.76k | 3.07k | Jan 24 | | | ALI | ALTUS | 2.100 | 2.150 | 2.090 | 2.100 | +0.96% | 1.06k | 2.26k | Jan 24 | | | ALL | AILLERON | 23.45 | 23.45 | 23.00 | 23.20 | -0.85% | 5.6k | 129k | Jan 24 | | | ALR | ALIOR | 90.90 | 92.12 | 89.86 | 91.78 | +1.96% | 321k | 29.1m | Jan 24 | | | AMB | AMBRA | 22.50 | 23.00 | 22.50 | 22.75 | -0.22% | 6.17k | 138k | Jan 24 | | | AMC | AMICA | 57.4 | 64.0 | 57.4 | 64.0 | +14.49% | 18.3k | 1.12m | Jan 24 | | | AML | ALUMETAL | 81.3 | 81.3 | 81.2 | 81.3 | | | | Aug 2 | | | ANR | ANSWEAR | 27.80 | 28.00 | 27.50 | 27.65 | -0.54% | 3.34k | 92.3k | Jan 24 | | | APE | APSENERGY | 2.64 | 2.65 | 2.62 | 2.65 | -0.75% | 3.52k | 9.31k | Jan 24 | | | APL | AMPLI | 1.10 | 1.10 | 1.10 | 1.10 | | | | Jan 22 | | | APN | APLISENS | 21.40 | 21.40 | 21.00 | 21.10 | -1.40% | 830 | 17.6k | Jan 24 | | | APR | AUTOPARTN | 17.22 | 17.38 | 17.14 | 17.24 | +0.70% | 123k | 2.13m | Jan 24 | | | APT | APATOR | 18.48 | 18.60 | 18.28 | 18.28 | -1.08% | 4.67k | 86.1k | Jan 24 | | | ARH | ARCHICOM | 38.5 | 38.5 | 38.0 | 38.0 | -1.30% | 921 | 35.3k | Jan 24 | | | ARHA | ARCHICOM-PDA | | | | | | | | | | | ARR | ARTERIA | 9.4 | 9.4 | 9.4 | 9.4 | | | | Apr 20 | | | ART | ARTIFEX | 13.10 | 13.15 | 12.70 | 13.15 | +1.15% | 4.97k | 53.8k | Jan 24 | | | ASB | ASBIS | 20.80 | 21.50 | 20.46 | 21.50 | +5.29% | 236k | 4.96m | Jan 24 | | | ASE | ASSECOSEE | 48.7 | 48.8 | 48.4 | 48.6 | -0.21% | 1.57k | 75.6k | Jan 24 | | | ASM | ASMGROUP | 0.250 | 0.268 | 0.236 | 0.240 | | | | Nov 30 | | | AST | ASTARTA | 40.50 | 41.35 | 40.05 | 40.65 | +0.37% | 8.61k | 352k | Jan 24 | | | ATC | ARCTIC | 16.40 | 16.96 | 16.40 | 16.93 | +3.74% | 24.6k | 411k | Jan 24 | | | ATD | ATENDE | 2.66 | 2.70 | 2.66 | 2.70 | 0.00% | 3.42k | 9.18k | Jan 24 | | | ATG | ATMGRUPA | 4.02 | 4.04 | 3.99 | 4.00 | -0.50% | 7.1k | 27.1k | Jan 24 | | | ATP | ATLANTAPL | 21.20 | 21.20 | 20.10 | 20.50 | -3.76% | 1.04k | 21.6k | Jan 24 | | | ATR | ATREM | 22.40 | 22.80 | 22.10 | 22.70 | +1.34% | 5.71k | 127k | Jan 24 | | | ATS | ATLANTIS | 0.2400 | 0.2400 | 0.2400 | 0.2400 | | | | Jan 22 | | | ATT | GRUPAAZOTY | 22.00 | 22.50 | 21.90 | 22.50 | +2.27% | 174k | 3.87m | Jan 24 | | | AWM | AIRWAY | 0.2635 | 0.2640 | 0.2600 | 0.2640 | -0.19% | 129k | 33.8k | Jan 24 | | | B24 | BRAND24 | 51.0 | 51.8 | 51.0 | 51.0 | -0.39% | 375 | 19.1k | Jan 24 | | | BAH | BAHOLDING | 0.1048 | 0.1126 | 0.0942 | 0.1048 | | | | Oct 3 | | | BBD | BBIDEV | 5.38 | 5.42 | 5.20 | 5.30 | -2.21% | 3.84k | 20.3k | Jan 24 | | | BBT | BOOMBIT | 7.90 | 8.00 | 7.84 | 8.00 | +1.27% | 2.79k | 22.2k | Jan 24 | | | BCM | BETACOM | 4.20 | 4.20 | 4.12 | 4.12 | -1.44% | 905 | 3.73k | Jan 24 | | | BCS | BIGCHEESE | 13.40 | 13.40 | 11.42 | 12.66 | -5.24% | 36.9k | 454k | Jan 24 | | | BCX | BIOCELTIX | 83.5 | 83.5 | 80.5 | 82.7 | -1.55% | 8.85k | 733k | Jan 24 | | | BDX | BUDIMEX | 485.0 | 503.0 | 479.4 | 496.0 | +2.95% | 125k | 61.4m | Jan 24 | | | BDZ | BEDZIN | 26.05 | 27.00 | 26.00 | 26.75 | +2.69% | 6.01k | 159k | Jan 24 | | | BFT | BENEFIT | 2950 | 2960 | 2925 | 2945 | -0.51% | 2.07k | 5.99m | Jan 24 | | | BHW | HANDLOWY | 95.4 | 96.3 | 94.9 | 96.0 | +1.05% | 16.6k | 1.57m | Jan 24 | | | BIO | BIOTON | 3.575 | 3.575 | 3.520 | 3.575 | 0.00% | 9.99k | 35.6k | Jan 24 | | | BIP | BIOPLANET | 18.0 | 18.0 | 17.5 | 18.0 | 0.00% | 29 | 520 | Jan 24 | | | BLO | BLOOBER | 24.80 | 24.85 | 24.45 | 24.85 | +0.81% | 12.5k | 300k | Jan 24 | | | BMC | BUMECH | 10.00 | 10.24 | 9.88 | 10.04 | +1.62% | 66.1k | 664k | Jan 24 | | | BML | BIOMEDLUB | | | | | | | | | | | BMX | BIOMAXIMA | 11.35 | 11.55 | 11.10 | 11.10 | -1.77% | 4.55k | 51.6k | Jan 24 | | | BNP | BNPPPL | 92.2 | 92.6 | 90.6 | 91.0 | -1.30% | 12.5k | 1.14m | Jan 24 | | | BOS | BOS | 12.00 | 12.20 | 11.95 | 12.10 | 0.00% | 2.5k | 30.2k | Jan 24 | | | BOW | BOWIM | 4.975 | 5.000 | 4.880 | 4.980 | 0.00% | 2.76k | 13.6k | Jan 24 | | | BRA | BRASTER | 0.584 | 0.600 | 0.574 | 0.580 | | | | May 4 | | | BRG | BERLING | 6.95 | 6.95 | 6.95 | 6.95 | | | | Mar 13 | | | BRS | BORYSZEW | 5.28 | 5.35 | 5.21 | 5.33 | +0.95% | 11k | 57k | Jan 24 | | | BST | BEST | 26.0 | 26.0 | 26.0 | 26.0 | +0.78% | 80 | 2.08k | Jan 24 | | | CAP | CAPITEA | 0.425 | 0.448 | 0.420 | 0.434 | +0.93% | 148k | 63.3k | Jan 24 | | | CAR | INTERCARS | 556 | 569 | 550 | 569 | +2.52% | 15.2k | 8.5m | Jan 24 | | | CAV | CAVATINA | 17.15 | 17.15 | 15.45 | 16.50 | -2.94% | 3.51k | 56.5k | Jan 24 | | | CBF | CYBERFLKS | 154.5 | 155.0 | 153.5 | 153.5 | -0.32% | 4.36k | 660k | Jan 24 | | | CCC | CCC | 177.0 | 177.9 | 175.4 | 176.0 | -0.85% | 97.5k | 16.9m | Jan 24 | | | CCE | CCENERGY | 0.310 | 0.310 | 0.310 | 0.310 | 0.00% | 1.08k | 334 | Jan 24 | | | CDL | CDRL | 11.7 | 12.1 | 11.7 | 12.1 | +6.14% | 1.22k | 12k | Jan 24 | | | CDR | CDPROJEKT | 208.00 | 213.60 | 205.30 | 207.10 | -2.63% | 265k | 54.7m | Jan 24 | | | CEZ | CEZ | 176.0 | 177.2 | 173.9 | 173.9 | -1.14% | 300 | 42.3k | Jan 24 | | | CFI | CFI | 0.1940 | 0.1940 | 0.1940 | 0.1940 | -0.51% | 1.55k | 300 | Jan 24 | | | CIE | CIECH | 53.2 | 53.4 | 53.0 | 53.0 | | | | Nov 6 | | | CIG | CIGAMES | 1.688 | 1.730 | 1.670 | 1.710 | +1.79% | 324k | 549k | Jan 24 | | | CLC | COLUMBUS | 6.55 | 6.80 | 6.55 | 6.67 | +1.06% | 27.9k | 186k | Jan 24 | | | CLD | CLOUD | 43.8 | 43.8 | 42.7 | 42.7 | -0.70% | 152 | 6.57k | Jan 24 | | | CLE | COALENERG | 0.917 | 0.941 | 0.910 | 0.938 | -0.21% | 9.51k | 8.75k | Jan 24 | | | CLN | CLNPHARMA | 24.30 | 24.90 | 24.30 | 24.80 | +1.43% | 25.2k | 618k | Jan 24 | | | CMP | COMP | 138.0 | 138.5 | 136.5 | 138.0 | -0.72% | 2.51k | 346k | Jan 24 | | | CMR | COMARCH | 330.5 | 331.0 | 330.5 | 331.0 | | | | Nov 28 | | | CNT | CNT | 13.0 | 13.5 | 12.3 | 13.2 | | | | May 23 | | | COG | COGNOR | 6.650 | 6.800 | 6.550 | 6.700 | +0.07% | 41.6k | 268k | Jan 24 | | | CPA | CAPITAL | 0.160 | 0.166 | 0.160 | 0.166 | +5.06% | 20.4k | 3.32k | Jan 24 | | | CPD | CELTIC | 2.50 | 3.02 | 2.50 | 3.02 | +20.80% | 41.2k | 117k | Jan 24 | | | CPG | CPGROUP | 10.2 | 10.2 | 10.2 | 10.2 | | | | Jun 27 | | | CPL | COMPERIA | 4.40 | 4.60 | 4.40 | 4.60 | 0.00% | 1k | 4.41k | Jan 24 | | | CPR | COMPREMUM | 1.245 | 1.245 | 1.200 | 1.200 | -3.61% | 30.7k | 37.2k | Jan 24 | | | CPS | CYFRPLSAT | 14.700 | 14.910 | 14.650 | 14.750 | +0.79% | 430k | 6.33m | Jan 24 | | | CRI | CREOTECH | 189.0 | 189.0 | 186.0 | 187.5 | -1.06% | 1.52k | 285k | Jan 24 | | | CRIA | CREOTECH-PDA | 220 | 220 | 214 | 219 | | | | Dec 4 | | | CRJ | CREEPYJAR | 294.5 | 307.0 | 290.0 | 304.0 | +3.05% | 1.08k | 313k | Jan 24 | | | CRM | CORMAY | 0.429 | 0.430 | 0.410 | 0.426 | -0.93% | 111k | 46.9k | Jan 24 | |
| | |
|
|
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 |
| |