śro, 11 gru 2024, 4:13 CET, NY 22:13, Londyn 3:13, Tokio 12:13, ^SPX -0.30%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WSE StocksFavorites - Recent 
Date: Last Session | 2024-12-11 | 2024-12-10 | 2024-12-09 | 2024-12-08 | 2024-12-07
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
Last:
2.800		Date:
Dec 10
17:00:01
Change:
-0.040
(-1.41%)		High/Low:
2.820
2.750
52W Change:
-0.950
(-25.33%)		52W High/Low:
3.930
2.600
Open:
2.770		Prev.:
2.840
Volume:
7.01k		Turnover:
19.5k
No. Trades:
31
08N
08OCTAVA
Last:
0.825		Date:
Dec 10
15:00:00
Change:
-0.070
(-7.82%)		High/Low:
0.870
0.825
52W Change:
-0.175
(-17.50%)		52W High/Low:
1.020
0.815
Open:
0.870		Prev.:
0.895
Volume:
31		Turnover:
27
No. Trades:
6
11B
11BIT
Last:
259.0		Date:
Dec 10
17:00:01
Change:
+1.0
(+0.39%)		High/Low:
259.0
253.5
52W Change:
-317.0
(-55.03%)		52W High/Low:
713.0
231.5
Open:
258.0		Prev.:
258.0
Volume:
13.1k		Turnover:
3.37m
No. Trades:
789
1AT
ATAL
Last:
52.5		Date:
Dec 10
16:48:20
Operations (▲): 2024-06-26 [Div. 9.90%], 2023-06-21 [Div. 9.84%]
Change:
+0.5
(+0.96%)		High/Low:
53.4
52.0
52W Change:
-1.6
(-2.88%)		52W High/Low:
58.7
44.0
Open:
52.0		Prev.:
52.0
Volume:
2.35k		Turnover:
124k
No. Trades:
66
1ATA
ATAL-PDA
Last:
56.00		Date:
Aug 9
10:06:01
Change:

High/Low:
56.00
56.00
52W Change:
0.00
(0.00%)		52W High/Low:
56.00
56.00
Open:
56.00		Prev.:
Volume:
Turnover:
No. Trades:
3RG
3RGAMES
Last:
0.430		Date:
Dec 10
17:00:58
Change:
+0.009
(+2.14%)		High/Low:
0.490
0.396
52W Change:
+0.015
(+3.61%)		52W High/Low:
0.490 R
0.200
Open:
0.460		Prev.:
0.421
Volume:
2.75m		Turnover:
1.22m
No. Trades:
907
AAT
ALTA
Last:
2.26		Date:
Dec 10
17:00:01
Change:
-0.04
(-1.74%)		High/Low:
2.31
2.21
52W Change:
+0.64
(+39.51%)		52W High/Low:
3.59
1.43
Open:
2.31		Prev.:
2.30
Volume:
6.61k		Turnover:
14.8k
No. Trades:
19
ABE
ABPL
Last:
95.2		Date:
Dec 10
16:13:25
Operations (▲): 2024-03-14 [Div. 2.51%], 2022-12-28 [Div. 2.45%]
Change:
+1.0
(+1.06%)		High/Low:
95.8
94.2
52W Change:
+33.6
(+54.51%)		52W High/Low:
108.0
60.8
Open:
94.2		Prev.:
94.2
Volume:
7.28k		Turnover:
688k
No. Trades:
60
ABS
ASSECOBS
Last:
59.0		Date:
Dec 10
16:38:40
Operations (▲): 2024-07-04 [Div. 4.11%], 2023-06-07 [Div. 5.35%]
Change:
+1.0
(+1.72%)		High/Low:
59.0
57.6
52W Change:
+11.1
(+23.06%)		52W High/Low:
62.8
46.0
Open:
58.0		Prev.:
58.0
Volume:
7.06k		Turnover:
410k
No. Trades:
359
ACG
ACAUTOGAZ
Last:
29.3		Date:
Dec 10
17:00:01
Operations (▲): 2024-05-24 [Div. 8.57%], 2022-06-14 [Div. 7.35%]
Change:
-0.2
(-0.68%)		High/Low:
29.5
28.5
52W Change:
+5.0
(+20.48%)		52W High/Low:
32.2
22.9
Open:
29.5		Prev.:
29.5
Volume:
1.64k		Turnover:
46.9k
No. Trades:
27
ACP
ASSECOPOL
Last:
92.55		Date:
Dec 10
17:01:53
Operations (▲): 2024-06-20 [Div. 4.40%], 2023-06-16 [Div. 4.17%]
Change:
-1.95
(-2.06%)		High/Low:
95.35
92.55
52W Change:
+20.18
(+27.89%)		52W High/Low:
95.45
66.92
Open:
95.35		Prev.:
94.50
Volume:
66.6k		Turnover:
6.16m
No. Trades:
1.36k
ACT
ACTION
Last:
18.72		Date:
Dec 10
17:00:01
Change:
+0.30
(+1.63%)		High/Low:
18.76
18.28
52W Change:
-0.40
(-2.09%)		52W High/Low:
23.50
16.08
Open:
18.50		Prev.:
18.42
Volume:
12.6k		Turnover:
231k
No. Trades:
253
ADV
ADIUVO
Last:
0.347		Date:
Dec 10
17:00:01
Change:
-0.013
(-3.61%)		High/Low:
0.360
0.337
52W Change:
-0.828
(-70.47%)		52W High/Low:
1.200
0.270
Open:
0.360		Prev.:
0.360
Volume:
53.6k		Turnover:
18.3k
No. Trades:
41
AGO
AGORA
Last:
8.90		Date:
Dec 10
16:33:55
Change:
-0.05
(-0.56%)		High/Low:
8.96
8.88
52W Change:
-2.50
(-21.93%)		52W High/Low:
12.75
8.30
Open:
8.95		Prev.:
8.95
Volume:
7.28k		Turnover:
65.1k
No. Trades:
30
AGT
AGROTON
Last:
3.74		Date:
Dec 10
17:00:01
Change:
-0.16
(-4.10%)		High/Low:
3.90
3.73
52W Change:
+0.95
(+34.05%)		52W High/Low:
4.57
2.31
Open:
3.88		Prev.:
3.90
Volume:
4.44k		Turnover:
17k
No. Trades:
22
ALE
ALLEGRO
Last:
30.300		Date:
Dec 10
17:03:41
Change:
+0.455
(+1.52%)		High/Low:
30.700
29.240
52W Change:
+0.160
(+0.53%)		52W High/Low:
41.165
27.450
Open:
29.840		Prev.:
29.845
Volume:
3.36m		Turnover:
100m
No. Trades:
11.2k
ALG
AIGAMES
Last:
1.215		Date:
Dec 10
17:00:01
Change:
+0.015
(+1.25%)		High/Low:
1.215
1.200
52W Change:
-0.355
(-22.61%)		52W High/Low:
1.760
0.840
Open:
1.200		Prev.:
1.200
Volume:
6.57k		Turnover:
7.92k
No. Trades:
14
ALI
ALTUS
Last:
2.20		Date:
Dec 10
17:00:01
Change:
-0.02
(-0.90%)		High/Low:
2.20
2.01
52W Change:
-0.18
(-7.56%)		52W High/Low:
4.00
2.00
Open:
2.16		Prev.:
2.22
Volume:
18.5k		Turnover:
38.8k
No. Trades:
23
ALL
AILLERON
Last:
20.20		Date:
Dec 10
17:00:01
Operations (▲): 2023-09-26 [Div. 5.25%], 2022-07-28 [Div. 2.68%]
Change:
-0.15
(-0.74%)		High/Low:
20.50
19.64
52W Change:
+1.50
(+8.02%)		52W High/Low:
22.40
14.00
Open:
20.35		Prev.:
20.35
Volume:
10.8k		Turnover:
217k
No. Trades:
116
ALR
ALIOR
Last:
89.00		Date:
Dec 10
17:04:09
Operations (▲): 2024-05-09 [Div. 4.33%]
Change:
+0.50
(+0.56%)		High/Low:
89.12
87.04
52W Change:
+15.68
(+21.39%)		52W High/Low:
104.95
65.40
Open:
88.60		Prev.:
88.50
Volume:
423k		Turnover:
37.1m
No. Trades:
4.96k
AMB
AMBRA
Last:
22.70		Date:
Dec 10
17:00:01
Operations (▲): 2024-10-29 [Div. 4.14%], 2023-11-02 [Div. 3.57%]
Change:
+0.20
(+0.89%)		High/Low:
22.95
22.40
52W Change:
-4.33
(-16.03%)		52W High/Low:
31.35
21.33
Open:
22.55		Prev.:
22.50
Volume:
3.31k		Turnover:
75k
No. Trades:
151
AMC
AMICA
Last:
59.0		Date:
Dec 10
16:41:13
Operations (▲): 2024-06-17 [Div. 3.42%], 2022-07-06 [Div. 4.61%]
Change:
-0.1
(-0.17%)		High/Low:
59.1
58.5
52W Change:
-18.9
(-24.30%)		52W High/Low:
83.1
54.0
Open:
59.0		Prev.:
59.1
Volume:
1.09k		Turnover:
63.9k
No. Trades:
64
AML
ALUMETAL
Last:
81.3		Date:
Aug 2
15:49:04
Operations (▲): 2023-04-26 [Div. 12.15%], 2022-12-22 [Div. 4.55%]
Change:

High/Low:
81.3
81.2
52W Change:
+23.5
(+40.66%)		52W High/Low:
84.7
51.6
Open:
81.3		Prev.:
Volume:
Turnover:
No. Trades:
ANR
ANSWEAR
Last:
26.15		Date:
Dec 10
16:21:45
Change:
-0.30
(-1.13%)		High/Low:
26.50
26.05
52W Change:
-5.45
(-17.25%)		52W High/Low:
33.00
20.50
Open:
26.45		Prev.:
26.45
Volume:
3.68k		Turnover:
95.4k
No. Trades:
35
APE
APSENERGY
Last:
2.60		Date:
Dec 10
15:27:49
Operations (▲): 2022-06-14 [Div. 1.16%]
Change:
+0.12
(+4.84%)		High/Low:
2.72
2.48
52W Change:
-0.92
(-26.14%)		52W High/Low:
4.10
2.16
Open:
2.48		Prev.:
2.48
Volume:
16.1k		Turnover:
42k
No. Trades:
43
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