| sob, 8 lut 2025, 1:38 CET, NY 19:38, Londyn 0:38, Tokio 9:38, ^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 73 | First | Previous | Next 25 | Last |
Z.US | | Open: 86.9800 | High/Low: 88.1500 85.6000 | Last: 87.3200 | Change: +0.3200 (+0.37%) | | Date: Feb 7 22:00:12 | 52W High/Low: 88.1500 R 38.4501 | Prev.: 87.0000 | 52W Change: +30.0700 (+52.52%) | Volume: 2.48m | Turnover: 144m | No. Trades: 9.91k | |
ZAP.US | GLOBAL X US ELECTRIFICATION ETF | |
| Open: 25.3300 | High/Low: 25.3443 25.1135 | Last: 25.1525 | Change: +0.0125 (+0.05%) | | Date: Feb 7 21:58:48 | 52W High/Low: 26.2300 24.0000 | Prev.: 25.1400 | 52W Change: +0.7625 (+3.13%) | Volume: 5.26k | Turnover: 96.1k | No. Trades: 16 | |
ZAPP.US | ZAPP ELECTRIC VEHICLES GROUP | |
| Open: 0.8179 | High/Low: 0.8300 0.7700 | Last: 0.7970 | Change: -0.0331 (-3.99%) | | Date: Feb 7 22:00:12 | 52W High/Low: 19.1000 0.7000 | Prev.: 0.8301 | 52W Change: -4.7030 (-85.51%) | Volume: 296k | Turnover: 189k | No. Trades: 443 | |
ZAPPW.US | ZAPP ELECTRIC VEHICLES GROUP | |
| Open: 0.00720 | High/Low: 0.00920 0.00710 | Last: 0.00920 | Change: -0.00030 (-3.16%) | | Date: Feb 7 21:37:17 | 52W High/Low: 0.07000 0.00530 | Prev.: 0.00950 | 52W Change: -0.00380 (-29.23%) | Volume: 83.2k | Turnover: 627 | No. Trades: 45 | |
ZAUG.US | INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR AUGUST | |
| Open: 25.1600 | High/Low: 25.1600 25.1000 | Last: 25.1000 | Change: -0.0530 (-0.21%) | | Date: Feb 7 21:59:49 | 52W High/Low: 25.2625 23.8300 | Prev.: 25.1530 | 52W Change: +1.0900 (+4.54%) | Volume: 1.04k | Turnover: 25.1k | No. Trades: 6 | |
ZBAI.US | | Open: 0.9229 | High/Low: 1.0400 0.9171 | Last: 1.0000 | Change: +0.0486 (+5.11%) | | Date: Feb 7 22:00:11 | 52W High/Low: 2.5000 0.5832 | Prev.: 0.9514 | 52W Change: +0.1405 (+16.35%) | Volume: 76.6k | Turnover: 54.1k | No. Trades: 306 | |
ZBAO.US | | Open: 1.5400 | High/Low: 1.5400 1.4100 | Last: 1.4699 | Change: +0.0199 (+1.37%) | | Date: Feb 7 21:59:27 | 52W High/Low: 5.7000 1.2100 | Prev.: 1.4500 | 52W Change: -2.2301 (-60.27%) | Volume: 8.22k | Turnover: 9.85k | No. Trades: 30 | |
ZBH.US | | Open: 103.235 | High/Low: 103.300 99.930 | Last: 100.930 | Change: -1.760 (-1.71%) | | Date: Feb 7 22:00:13 | 52W High/Low: 133.900 99.930 R | Prev.: 102.690 | 52W Change: -26.620 (-20.87%) | Volume: 2.8m | Turnover: 186m | No. Trades: 8.96k | |
ZBIO.US | | Open: 7.8200 | High/Low: 7.8900 7.4364 | Last: 7.7100 | Change: -0.1400 (-1.78%) | | Date: Feb 7 22:00:11 | 52W High/Low: 26.2508 5.8300 | Prev.: 7.8500 | 52W Change: -10.4400 (-57.52%) | Volume: 209k | Turnover: 1.01m | No. Trades: 804 | |
ZBRA.US | | Open: 376.1200 | High/Low: 376.8900 353.8600 | Last: 363.4400 | Change: -13.3600 (-3.55%) | | Date: Feb 7 22:00:11 | 52W High/Low: 427.7550 243.4850 | Prev.: 376.8000 | 52W Change: +116.3300 (+47.08%) | Volume: 1.42m | Turnover: 280m | No. Trades: 5.01k | |
ZBZX.US | IEX TEST COMMON STOCK ZXIET | |
| Open: 25.00 | High/Low: 25.00 25.00 | Last: 25.00 | Change:
| | Date: Nov 8 22:00:00 | 52W High/Low: 25.00 25.00 | Prev.:
| 52W Change: 0.00 (0.00%) | Volume:
| Turnover:
| No. Trades:
| |
ZCAR.US | | Open: 1.0800 | High/Low: 1.2100 1.0800 | Last: 1.1700 | Change: +0.0900 (+8.33%) | | Date: Feb 7 22:00:12 | 52W High/Low: 207.9900 1.0000 | Prev.: 1.0800 | 52W Change: -203.8300 (-99.43%) | Volume: 238k | Turnover: 254k | No. Trades: 489 | |
ZCARW.US | | Open: 0.01690 | High/Low: 0.02000 0.01650 | Last: 0.01990 | Change: +0.00200 (+11.17%) | | Date: Feb 6 21:58:36 | 52W High/Low: 0.08500 0.00520 | Prev.: 0.01790 | 52W Change: -0.03210 (-61.73%) | Volume: 39.6k | Turnover: 727 | No. Trades: 44 | |
ZCMD.US | | Open: 1.3725 | High/Low: 1.4500 1.3570 | Last: 1.4500 | Change: -0.0050 (-0.34%) | | Date: Feb 7 20:33:04 | 52W High/Low: 5.1000 1.0000 | Prev.: 1.4550 | 52W Change: -1.5530 (-51.71%) | Volume: 4.53k | Turnover: 6.02k | No. Trades: 22 | |
ZD.US | | Open: 53.0000 | High/Low: 53.8400 52.2200 | Last: 52.3700 | Change: -0.4400 (-0.83%) | | Date: Feb 7 22:00:12 | 52W High/Low: 70.0200 37.7600 | Prev.: 52.8100 | 52W Change: -12.8500 (-19.70%) | Volume: 246k | Turnover: 6.52m | No. Trades: 552 | |
ZDEK.US | INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR DECEMBER | |
| Open: 24.1800 | High/Low: 24.1800 24.1108 | Last: 24.1300 | Change: -0.0150 (-0.06%) | | Date: Feb 7 21:59:59 | 52W High/Low: 24.1986 23.8000 | Prev.: 24.1450 | 52W Change: +0.1601 (+0.67%) | Volume: 8.23k | Turnover: 184k | No. Trades: 17 | |
ZDGE.US | | Open: 2.8600 | High/Low: 2.9900 2.7900 | Last: 2.8500 | Change: -0.0900 (-3.06%) | | Date: Feb 7 21:59:58 | 52W High/Low: 5.1800 1.9300 | Prev.: 2.9400 | 52W Change: -0.4400 (-13.37%) | Volume: 199k | Turnover: 565k | No. Trades: 465 | |
ZENA.US | | Open: 5.1000 | High/Low: 5.3400 4.7500 | Last: 4.8700 | Change: -0.0800 (-1.62%) | | Date: Feb 7 22:00:11 | 52W High/Low: 12.4300 1.4100 | Prev.: 4.9500 | 52W Change: -3.6300 (-42.71%) | Volume: 251k | Turnover: 967k | No. Trades: 528 | |
ZENV.US | | Open: 2.4600 | High/Low: 2.4600 2.3750 | Last: 2.4600 | Change: -0.0700 (-2.77%) | | Date: Feb 7 22:00:12 | 52W High/Low: 3.8799 1.1200 | Prev.: 2.5300 | 52W Change: +0.3600 (+17.14%) | Volume: 160k | Turnover: 346k | No. Trades: 766 | |
ZEO.US | | Open: 2.5100 | High/Low: 2.5591 2.4601 | Last: 2.4900 | Change: -0.0700 (-2.73%) | | Date: Feb 7 22:00:12 | 52W High/Low: 11.6000 1.0512 | Prev.: 2.5600 | 52W Change: -8.8900 (-78.12%) | Volume: 22k | Turnover: 47.8k | No. Trades: 33 | |
ZEOWW.US | | Open: 0.12120 | High/Low: 0.12120 0.12120 | Last: 0.12120 | Change:
| | Date: Feb 5 20:14:08 | 52W High/Low: 0.19990 0.02250 | Prev.:
| 52W Change: +0.02120 (+21.20%) | Volume:
| Turnover:
| No. Trades:
| |
ZEPP.US | | Open: 2.9250 | High/Low: 2.9600 2.8500 | Last: 2.8900 | Change: -0.0900 (-3.02%) | | Date: Feb 7 21:59:55 | 52W High/Low: 5.7200 2.0600 | Prev.: 2.9800 | 52W Change: -1.9900 (-40.78%) | Volume: 11.1k | Turnover: 27.5k | No. Trades: 33 | |
ZETA.US | | Open: 21.349 | High/Low: 21.870 21.060 | Last: 21.240 | Change: +0.280 (+1.34%) | | Date: Feb 7 22:00:13 | 52W High/Low: 38.200 9.350 | Prev.: 20.960 | 52W Change: +11.630 (+121.02%) | Volume: 6.94m | Turnover: 105m | No. Trades: 23.9k | |
ZEUS.US | | Open: 35.0000 | High/Low: 35.0000 33.8600 | Last: 34.0200 | Change: -1.0200 (-2.91%) | | Date: Feb 7 22:00:11 | 52W High/Low: 73.4900 30.2900 | Prev.: 35.0400 | 52W Change: -32.2900 (-48.70%) | Volume: 50.9k | Turnover: 784k | No. Trades: 117 | |
ZFEB.US | INNOVATOR EQUITY DEFINED PROTECTION ETF 1 YR FEBRUARY | |
| Open: 24.00 | High/Low: 24.01 23.95 | Last: 23.96 | Change: -0.03 (-0.13%) | | Date: Feb 7 22:00:07 | 52W High/Low: 24.01 R 23.88 | Prev.: 23.99 | 52W Change: +0.01 (+0.02%) | Volume: 363k | Turnover: 7.93m | No. Trades: 627 | |
| | |
|
|
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 |
| |