| pon, 10 lut 2025, 18:32 CET, NY 12:32, Londyn 17:32, Tokio 2:32, ^SPX +0.52% 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 4649 | First | Previous | Next 25 | Last |
AACG.US | | Open: 0.84000 | High/Low: 0.86000 0.81000 | Last: 0.84000 | Change: +0.00010 (+0.01%) | | Date: Feb 10 18:05:22 | 52W High/Low: 1.65000 0.50000 | Prev.: 0.83990 | 52W Change: -0.44000 (-34.38%) | Volume: 14.5k | Turnover: 12.2k | No. Trades: 32 | |
AADI.US | | Open: 2.7500 | High/Low: 2.7500 2.6300 | Last: 2.6756 | Change: -0.0944 (-3.41%) | | Date: Feb 10 18:09:13 | 52W High/Low: 3.8120 1.2100 | Prev.: 2.7700 | 52W Change: +0.7756 (+40.82%) | Volume: 33.3k | Turnover: 88.9k | No. Trades: 90 | |
AAGR.US | AFRICAN AGRICULTURE HOLDINGS | |
| Open: 0.1431 | High/Low: 0.1463 0.1313 | Last: 0.1326 | Change:
| | Date: Sep 25 22:00:17 | 52W High/Low: 15.8900 0.1120 | Prev.:
| 52W Change: -10.4274 (-98.74%) | Volume:
| Turnover:
| No. Trades:
| |
AAGRW.US | AFRICAN AGRICULTURE HOLDINGS | |
| Open: 0.0090 | High/Low: 0.0091 0.0055 | Last: 0.0058 | Change:
| | Date: Sep 25 22:00:01 | 52W High/Low: 0.0898 0.0042 | Prev.:
| 52W Change: -0.0651 (-91.82%) | Volume:
| Turnover:
| No. Trades:
| |
AAL.US | | Open: 17.2000 | High/Low: 17.2000 16.5600 | Last: 16.6950 | Change: -0.4750 (-2.77%) | | Date: Feb 10 18:17:31 | 52W High/Low: 19.1000 9.0700 | Prev.: 17.1700 | 52W Change: +1.7650 (+11.82%) | Volume: 12.1m | Turnover: 202m | No. Trades: 28.7k | |
AAME.US | | Open: 1.7200 | High/Low: 1.7200 1.6000 | Last: 1.6309 | Change: -0.0511 (-3.04%) | | Date: Feb 10 17:50:36 | 52W High/Low: 3.0000 1.2600 | Prev.: 1.6820 | 52W Change: -0.7991 (-32.88%) | Volume: 3.12k | Turnover: 5.11k | No. Trades: 11 | |
AAOI.US | | Open: 30.3671 | High/Low: 31.9300 28.9100 | Last: 30.6800 | Change: +1.0700 (+3.61%) | | Date: Feb 10 18:17:23 | 52W High/Low: 44.5000 6.7000 | Prev.: 29.6100 | 52W Change: +9.6700 (+46.03%) | Volume: 1.5m | Turnover: 46.5m | No. Trades: 7.68k | |
AAON.US | | Open: 113.5200 | High/Low: 113.8400 112.5000 | Last: 113.1800 | Change: +0.4100 (+0.36%) | | Date: Feb 10 18:16:55 | 52W High/Low: 144.0650 70.2800 | Prev.: 112.7700 | 52W Change: +30.9800 (+37.69%) | Volume: 64k | Turnover: 7.24m | No. Trades: 371 | |
AAPB.US | GRANITESHARES 2X LONG AAPL DAILY ETF | |
| Open: 28.0000 | High/Low: 28.1600 27.6700 | Last: 27.6800 | Change: +0.2300 (+0.84%) | | Date: Feb 10 18:12:38 | 52W High/Low: 36.4750 15.9100 | Prev.: 27.4500 | 52W Change: +6.2800 (+29.35%) | Volume: 36.6k | Turnover: 1.02m | No. Trades: 173 | |
AAPD.US | DIREXION DAILY AAPL BEAR 1X SHARES | |
| Open: 16.6100 | High/Low: 16.7099 16.5300 | Last: 16.7001 | Change: -0.0699 (-0.42%) | | Date: Feb 10 18:17:22 | 52W High/Low: 23.7201 14.7000 | Prev.: 16.7700 | 52W Change: -4.1299 (-19.83%) | Volume: 316k | Turnover: 5.26m | No. Trades: 711 | |
AAPG.US | ASCENTAGE PHARMA GROUP INT | |
| Open: 18.7000 | High/Low: 18.8800 18.5116 | Last: 18.7700 | Change: +0.1000 (+0.54%) | | Date: Feb 10 18:11:43 | 52W High/Low: 19.3700 16.5000 | Prev.: 18.6700 | 52W Change: +1.3900 (+8.00%) | Volume: 29.3k | Turnover: 548k | No. Trades: 180 | |
AAPL.US | | Open: 229.570 | High/Low: 230.585 228.239 | Last: 228.350 | Change: +0.720 (+0.32%) | | Date: Feb 10 18:17:34 | 52W High/Low: 260.100 163.664 | Prev.: 227.630 | 52W Change: +41.669 (+22.32%) | Volume: 8.6m | Turnover: 1.97g | No. Trades: 41.7k | |
AAPU.US | DIREXION DAILY AAPL BULL 2X SHARES | |
| Open: 31.06 | High/Low: 31.31 30.70 | Last: 30.73 | Change: +0.25 (+0.81%) | | Date: Feb 10 18:17:30 | 52W High/Low: 40.72 17.81 | Prev.: 30.48 | 52W Change: +8.16 (+36.15%) | Volume: 463k | Turnover: 14.3m | No. Trades: 1.31k | |
AARD.US | AARDVARK THERAPEUTICS INC | |
| Open:
| High/Low:
| Last:
| Change:
| | Date:
| 52W High/Low:
| Prev.:
| 52W Change:
| Volume:
| Turnover:
| No. Trades:
| |
AAVM.US | ALPHA ARCHITECT GLOBAL FACTOR EQUITY ETF | |
| Open: 26.0600 | High/Low: 26.0630 26.0536 | Last: 26.0536 | Change: +0.0576 (+0.22%) | | Date: Feb 10 15:51:58 | 52W High/Low: 27.0897 22.4658 | Prev.: 25.9960 | 52W Change: +2.4367 (+10.32%) | Volume: 679 | Turnover: 17.7k | No. Trades: 4 | |
ABAT.US | AMERICAN BATTERY TECHNOLOGY | |
| Open: 1.3200 | High/Low: 1.3400 1.2600 | Last: 1.3150 | Change: +0.0050 (+0.38%) | | Date: Feb 10 18:17:01 | 52W High/Low: 4.1100 0.7300 | Prev.: 1.3100 | 52W Change: -1.0150 (-43.56%) | Volume: 648k | Turnover: 841k | No. Trades: 1.6k | |
ABCB.US | | Open: 68.1350 | High/Low: 68.1600 67.2100 | Last: 67.4700 | Change: -0.7300 (-1.07%) | | Date: Feb 10 18:10:40 | 52W High/Low: 74.5600 44.2250 | Prev.: 68.2000 | 52W Change: +18.6500 (+38.20%) | Volume: 24.9k | Turnover: 1.68m | No. Trades: 185 | |
ABCL.US | | Open: 3.1100 | High/Low: 3.1200 3.0000 | Last: 3.0025 | Change: -0.0975 (-3.15%) | | Date: Feb 10 18:17:33 | 52W High/Low: 5.4600 2.3350 | Prev.: 3.1000 | 52W Change: -2.4575 (-45.01%) | Volume: 1.58m | Turnover: 4.77m | No. Trades: 3.32k | |
ABCS.US | ALPHA BLUE CAPITAL US SMALL-MID CAP DYNAMIC ETF | |
| Open: 29.4120 | High/Low: 29.4120 29.3900 | Last: 29.4000 | Change: -0.0500 (-0.17%) | | Date: Feb 10 18:14:10 | 52W High/Low: 30.8600 24.7600 | Prev.: 29.4500 | 52W Change: +3.8956 (+15.27%) | Volume: 1.2k | Turnover: 35.3k | No. Trades: 3 | |
ABEO.US | | Open: 5.7000 | High/Low: 5.7900 5.6530 | Last: 5.7250 | Change: +0.0250 (+0.44%) | | Date: Feb 10 18:11:36 | 52W High/Low: 9.0100 3.0500 | Prev.: 5.7000 | 52W Change: -0.7550 (-11.65%) | Volume: 60.4k | Turnover: 346k | No. Trades: 283 | |
ABIO.US | | Open:
| High/Low:
| Last:
| Change:
| | Date:
| 52W High/Low:
| Prev.:
| 52W Change:
| Volume:
| Turnover:
| No. Trades:
| |
ABL.US | | Open: 7.800 | High/Low: 7.940 7.600 | Last: 7.670 | Change: -0.140 (-1.79%) | | Date: Feb 10 18:16:01 | 52W High/Low: 12.650 6.750 | Prev.: 7.810 | 52W Change: -4.700 (-38.00%) | Volume: 128k | Turnover: 995k | No. Trades: 517 | |
ABLLL.US | | Open: 27.1750 | High/Low: 27.2800 27.0500 | Last: 27.0500 | Change:
| | Date: Feb 7 16:42:30 | 52W High/Low: 38.5000 24.6817 | Prev.:
| 52W Change: +1.5800 (+6.20%) | Volume:
| Turnover:
| No. Trades:
| |
ABLLW.US | | Open: 1.1500 | High/Low: 1.1500 1.0600 | Last: 1.0600 | Change: -0.0300 (-2.75%) | | Date: Feb 10 17:48:02 | 52W High/Low: 1.8700 0.2559 | Prev.: 1.0900 | 52W Change: +0.2900 (+37.66%) | Volume: 4.2k | Turnover: 4.58k | No. Trades: 12 | |
ABLV.US | | Open: 1.0209 | High/Low: 1.0209 1.0209 | Last: 1.0209 | Change: +0.0009 (+0.09%) | | Date: Feb 10 16:15:05 | 52W High/Low: 3.1000 0.5513 | Prev.: 1.0200 | 52W Change: -1.5891 (-60.89%) | Volume: 150 | Turnover: 153 | No. Trades: 1 | |
| | |
|
|
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 |
| |