śro, 4 gru 2024, 22:48 CET, NY 16:48, Londyn 21:48, Tokio 6:48, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2024-12-04 | 2024-12-03 | 2024-12-02 | 2024-12-01 | 2024-11-30
Tickers: All | 0 | 1 | 3 | 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 451 | First | Previous | Next 25 | Last
06N
06MAGNA
Open:
2.800		High/Low:
2.800
2.770		Last:
2.800		Change:
0.000
(0.00%)
Date:
Dec 4
17:00:01		52W High/Low:
3.950
2.600		Prev.:
2.800		52W Change:
-1.030
(-26.89%)
Volume:
2.6k		Turnover:
7.26k		No. Trades:
18
08N
08OCTAVA
Open:
0.890		High/Low:
0.890
0.890		Last:
0.890		Change:
0.000
(0.00%)
Date:
Dec 4
15:10:16		52W High/Low:
1.020
0.815		Prev.:
0.890		52W Change:
-0.085
(-8.72%)
Volume:
27		Turnover:
24		No. Trades:
5
11B
11BIT
Open:
247.0		High/Low:
249.0
245.0		Last:
248.0		Change:
+0.5
(+0.20%)
Date:
Dec 4
17:00:28		52W High/Low:
713.0
231.5		Prev.:
247.5		52W Change:
-331.0
(-57.17%)
Volume:
10.5k		Turnover:
2.59m		No. Trades:
718
1AT
ATAL
Open:
53.4		High/Low:
53.4
52.3		Last:
52.8		Change:
+0.5
(+0.96%)
Date:
Dec 4
17:03:19		52W High/Low:
58.7
44.0		Prev.:
52.3		52W Change:
+2.3
(+4.65%)
Volume:
6.16k		Turnover:
326k		No. Trades:
102
1ATA
ATAL-PDA
Open:
56.00		High/Low:
56.00
56.00		Last:
56.00		Change:

Date:
Aug 9
10:06:01		52W High/Low:
56.00
56.00		Prev.:
52W Change:
0.00
(0.00%)
Volume:
Turnover:
No. Trades:
3RG
3RGAMES
Open:
0.269		High/Low:
0.271
0.261		Last:
0.271		Change:
+0.001
(+0.37%)
Date:
Dec 4
17:00:01		52W High/Low:
0.428
0.200		Prev.:
0.270		52W Change:
-0.133
(-32.92%)
Volume:
24k		Turnover:
6.4k		No. Trades:
31
AAT
ALTA
Open:
2.28		High/Low:
2.29
2.23		Last:
2.27		Change:
-0.02
(-0.87%)
Date:
Dec 4
16:42:23		52W High/Low:
3.59
1.43		Prev.:
2.29		52W Change:
+0.66
(+40.99%)
Volume:
12.5k		Turnover:
28.4k		No. Trades:
21
ABE
ABPL
Open:
91.0		High/Low:
91.8
90.0		Last:
91.0		Change:
+1.0
(+1.11%)
Date:
Dec 4
17:00:01		52W High/Low:
108.0
59.9		Prev.:
90.0		52W Change:
+30.4
(+50.06%)
Volume:
2.19k		Turnover:
199k		No. Trades:
70
ABS
ASSECOBS
Open:
52.8		High/Low:
53.4
51.8		Last:
52.2		Change:
-0.2
(-0.38%)
Date:
Dec 4
17:00:01		52W High/Low:
62.8
46.0		Prev.:
52.4		52W Change:
+4.4
(+9.10%)
Volume:
3.16k		Turnover:
165k		No. Trades:
104
ACG
ACAUTOGAZ
Open:
28.0		High/Low:
28.1
27.9		Last:
28.0		Change:
+0.2
(+0.72%)
Date:
Dec 4
15:57:30		52W High/Low:
32.2
22.9		Prev.:
27.8		52W Change:
+3.6
(+14.70%)
Volume:
467		Turnover:
13.1k		No. Trades:
14
ACP
ASSECOPOL
Open:
91.95		High/Low:
94.15
91.95		Last:
93.80		Change:
+2.15
(+2.35%)
Date:
Dec 4
17:00:00		52W High/Low:
94.15 R
66.92		Prev.:
91.65		52W Change:
+19.18
(+25.71%)
Volume:
314k		Turnover:
29.2m		No. Trades:
2.71k
ACT
ACTION
Open:
17.88		High/Low:
17.96
17.88		Last:
17.92		Change:
+0.04
(+0.22%)
Date:
Dec 4
17:00:01		52W High/Low:
23.50
16.08		Prev.:
17.88		52W Change:
-1.18
(-6.18%)
Volume:
17k		Turnover:
305k		No. Trades:
94
ADV
ADIUVO
Open:
0.370		High/Low:
0.375
0.354		Last:
0.366		Change:
-0.004
(-1.08%)
Date:
Dec 4
16:10:37		52W High/Low:
1.300
0.270		Prev.:
0.370		52W Change:
-0.774
(-67.89%)
Volume:
41.7k		Turnover:
15k		No. Trades:
30
AGO
AGORA
Open:
8.61		High/Low:
9.20
8.60		Last:
9.09		Change:
+0.58
(+6.82%)
Date:
Dec 4
17:02:41		52W High/Low:
12.75
8.30		Prev.:
8.51		52W Change:
-1.76
(-16.22%)
Volume:
63.5k		Turnover:
561k		No. Trades:
138
AGT
AGROTON
Open:
3.83		High/Low:
3.98
3.82		Last:
3.95		Change:
-0.03
(-0.75%)
Date:
Dec 4
17:00:01		52W High/Low:
4.57
2.31		Prev.:
3.98		52W Change:
+1.06
(+36.68%)
Volume:
1.9k		Turnover:
7.39k		No. Trades:
17
ALE
ALLEGRO
Open:
29.100		High/Low:
30.365
28.975		Last:
30.265		Change:
+1.275
(+4.40%)
Date:
Dec 4
17:03:13		52W High/Low:
41.165
27.450		Prev.:
28.990		52W Change:
+0.845
(+2.87%)
Volume:
2.32m		Turnover:
69.2m		No. Trades:
9.71k
ALG
AIGAMES
Open:
1.165		High/Low:
1.180
1.165		Last:
1.175		Change:
+0.010
(+0.86%)
Date:
Dec 4
16:14:52		52W High/Low:
1.760
0.840		Prev.:
1.165		52W Change:
-0.385
(-24.68%)
Volume:
2.55k		Turnover:
2.99k		No. Trades:
14
ALI
ALTUS
Open:
2.26		High/Low:
2.35
2.26		Last:
2.33		Change:
0.00
(0.00%)
Date:
Dec 4
13:06:18		52W High/Low:
4.00
2.00		Prev.:
2.33		52W Change:
-0.19
(-7.54%)
Volume:
1.04k		Turnover:
2.36k		No. Trades:
5
ALL
AILLERON
Open:
21.20		High/Low:
21.35
21.10		Last:
21.35		Change:
-0.05
(-0.23%)
Date:
Dec 4
17:00:01		52W High/Low:
22.40
14.00		Prev.:
21.40		52W Change:
+2.15
(+11.20%)
Volume:
8.6k		Turnover:
182k		No. Trades:
49
ALR
ALIOR
Open:
90.78		High/Low:
92.30
90.18		Last:
90.18		Change:
-0.98
(-1.08%)
Date:
Dec 4
17:01:38		52W High/Low:
104.95
65.40		Prev.:
91.16		52W Change:
+16.04
(+21.63%)
Volume:
287k		Turnover:
25.6m		No. Trades:
3.87k
AMB
AMBRA
Open:
22.55		High/Low:
22.95
22.40		Last:
22.85		Change:
+0.30
(+1.33%)
Date:
Dec 4
17:00:01		52W High/Low:
31.35
21.33		Prev.:
22.55		52W Change:
-3.70
(-13.95%)
Volume:
5.52k		Turnover:
125k		No. Trades:
157
AMC
AMICA
Open:
61.0		High/Low:
61.5
60.2		Last:
60.7		Change:
-0.8
(-1.30%)
Date:
Dec 4
17:00:01		52W High/Low:
83.1
54.0		Prev.:
61.5		52W Change:
-11.4
(-15.86%)
Volume:
1.59k		Turnover:
96.5k		No. Trades:
86
AML
ALUMETAL
Open:
81.3		High/Low:
81.3
81.2		Last:
81.3		Change:

Date:
Aug 2
15:49:04		52W High/Low:
84.7
51.6		Prev.:
52W Change:
+23.5
(+40.66%)
Volume:
Turnover:
No. Trades:
ANR
ANSWEAR
Open:
24.80		High/Low:
26.90
24.70		Last:
25.60		Change:
+0.80
(+3.23%)
Date:
Dec 4
17:00:01		52W High/Low:
33.00
20.50		Prev.:
24.80		52W Change:
-2.80
(-9.86%)
Volume:
34.1k		Turnover:
866k		No. Trades:
222
APE
APSENERGY
Open:
2.70		High/Low:
2.73
2.69		Last:
2.69		Change:
+0.05
(+1.89%)
Date:
Dec 4
14:54:46		52W High/Low:
4.10
2.16		Prev.:
2.64		52W Change:
-1.05
(-28.07%)
Volume:
126		Turnover:
339		No. Trades:
4
1 - 25 from 451 | First | Previous | Next 25 | 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.

© 2000-2024 Stooq