| sob, 6 gru 2025, 8:03 CET, NY 2:03, Londyn 7:03, Tokio 16:03, ^SPX +0.19% | 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 414 | First | Previous | Next 100 | Last |
| Symbol | Name | Open | High | Low | Last | Change | Volume | Turnover | Date | |
|---|
| R05.DEF | RUPERT RESOURCES | 3.52 | 3.52 | 3.52 | 3.52 | | | | Dec 4 | | | R07.DEF | RUBICON ORGANICS | 0.282 | 0.282 | 0.282 | 0.282 | | | | Dec 4 | | | R0A.DEF | QUALISYS HOLDING AB | 5.390 | 5.390 | 5.390 | 5.390 | | | | Dec 4 | | | R0B.DEF | TRIFECTA GOLD | 0.166 | 0.166 | 0.166 | 0.166 | | | | Dec 4 | | | R0C.DEF | FREETRAILER GROUP | 9.36 | 9.36 | 9.36 | 9.36 | | | | Dec 3 | | | R0L.DEF | J FRONTIER | 18.4 | 18.4 | 18.4 | 18.4 | | | | Dec 3 | | | R0V.DEF | REVENIO GROUP OYJ | 21.55 | 21.55 | 21.55 | 21.55 | | | | Dec 4 | | | R0Z.DEF | REDSENSE MEDICAL AB PUBL | 0.303 | 0.321 | 0.303 | 0.308 | | | | Dec 4 | | | R101.DEF | NEXMETALS MINING | 3.20 | 3.20 | 3.20 | 3.20 | | | | Dec 4 | | | R1B.DE | RUBEAN | 5.20 | 5.20 | 5.20 | 5.20 | | | | Dec 4 | | | R1B.DEF | RUBEAN | 5.05 | 5.05 | 5.05 | 5.05 | | | | Dec 4 | | | R1D.DEF | AERCAP HOLDINGS | 118.10 | 120.40 | 118.10 | 119.85 | +1.65% | | | Dec 4 | | | R1EA.DEF | EV RESOURCES | 0.0030 | 0.0080 | 0.0030 | 0.0056 | | | | Dec 4 | | | R1H.DEF | BRAMBLES | 13.115 | 13.115 | 13.115 | 13.115 | | | | Dec 4 | | | R1J.DEF | IMPEDIMED | 0.0185 | 0.0185 | 0.0185 | 0.0185 | | | | Dec 4 | | | R1T.DEF | BITDEER TECHNOLOGIES GROUP | 10.70 | 10.80 | 10.70 | 10.75 | | | | Dec 4 | | | R1V.DEF | TRISTEL | 4.12 | 4.12 | 4.12 | 4.12 | | | | Dec 4 | | | R29B.DEF | GULF RESOURCES | 4.16 | 4.16 | 4.16 | 4.16 | | | | Nov 26 | | | R2FA.DEF | GREENWING RESOURCES | 0.0220 | 0.0220 | 0.0220 | 0.0220 | | | | Dec 4 | | | R2K.DEF | X J ELECTRICS HU BEI | 0.194 | 0.194 | 0.193 | 0.194 | | | | Dec 4 | | | R2TA.DEF | RED ROCK RESOURCES | 0.0005 | 0.0005 | 0.0005 | 0.0005 | | | | Dec 4 | | | R2V.DEF | REDWOOD TRUST REIT | 4.815 | 4.819 | 4.790 | 4.790 | -0.85% | | | Dec 4 | | | R2WA.DEF | BEXIMCO PHARMACEUTICALS GDR | 0.4 | 0.4 | 0.4 | 0.4 | | | | Dec 3 | | | R30.DEF | CULPEO MINERALS | 0.0036 | 0.0036 | 0.0036 | 0.0036 | | | | Dec 4 | | | R35.DE | ROKU | 79.45 | 79.45 | 79.45 | 79.45 | | | | Dec 4 | | | R35.DEF | ROKU | 80.20 | 80.20 | 80.20 | 80.20 | | | | Dec 4 | | | R3D.DE | R3D | 18.330 | 18.330 | 18.330 | 18.330 | | | | Dec 4 | | | R3D.DEF | IVECO GROUP | 18.655 | 18.655 | 18.655 | 18.655 | | | | Dec 4 | | | R3E.DEF | REAL MATTERS | 3.90 | 3.90 | 3.82 | 3.82 | | | | Dec 4 | | | R3NK.DE | RENK GROUP | 50.090 | 50.240 | 48.945 | 49.455 | | | | Dec 4 | | | R3NK.DEF | RENK GROUP | 49.695 | 49.840 | 49.000 | 49.840 | | | | Dec 4 | | | R3Q.DEF | RECORD | 0.1000 | 0.1000 | 0.1000 | 0.1000 | | | | Dec 4 | | | R3X1.DEF | OPUS GENETICS | 1.760 | 1.906 | 1.760 | 1.906 | +7.93% | | | Dec 4 | | | R4M.DEF | RAVEN PROPERTY GROUP | 0.065 | 0.065 | 0.065 | 0.065 | | | | Dec 3 | | | R4Q.DEF | RPCG | 0.006 | 0.006 | 0.006 | 0.006 | | | | Dec 4 | | | R4X.DEF | ZAVAROVALNICA TRIGLAV D D | 56.4 | 56.4 | 56.4 | 56.4 | | | | Dec 4 | | | R4Y.DEF | ROCKHOPPER EXPLORATION | 0.920 | 0.920 | 0.920 | 0.920 | | | | Dec 4 | | | R51.DEF | ENERGY SERVICES | 0.0360 | 0.0424 | 0.0360 | 0.0424 | | | | Dec 4 | | | R520.DEF | RICHMOND MINERALS | 0.0090 | 0.0135 | 0.0090 | 0.0135 | | | | Dec 4 | | | R5A.DEF | HYCROFT MINING HOLDING | 9.75 | 10.34 | 9.75 | 10.34 | | | | Dec 4 | | | R5B.DEF | THE REVEL COLLECTIVE | 0.001 | 0.001 | 0.001 | 0.001 | | | | Dec 4 | | | R5L.DEF | IMMOBEL | 22.15 | 22.15 | 22.15 | 22.15 | | | | Dec 4 | | | R5XA.DEF | TALPHERA | 1.092 | 1.092 | 1.092 | 1.092 | | | | Dec 4 | | | R5Y.DEF | AICA KOGYO | 18.4 | 18.4 | 18.4 | 18.4 | | | | Dec 4 | | | R66.DE | PHILLIPS 66 | 119.860 | 119.860 | 119.860 | 119.860 | | | | Dec 4 | | | R66.DEF | PHILLIPS 66 | 119.800 | 120.200 | 118.000 | 119.640 | -0.15% | | | Dec 4 | | | R6B.DEF | GUARDIAN EXPLORATION | 0.1080 | 0.1080 | 0.0900 | 0.0900 | | | | Dec 4 | | | R6C0.DE | SHELL | 32.250 | 32.250 | 32.000 | 32.135 | | | | Dec 4 | | | R6C0.DEF | SHELL | 32.0449 | 32.2950 | 31.8750 | 31.8750 | +0.02% | 8.28k | 266k | Dec 4 | | | R6D.DEF | BIOREM | 1.49 | 1.51 | 1.49 | 1.51 | | | | Dec 4 | | | R6K.DEF | FLOWCO HOLDINGS | 15.144 | 15.144 | 15.144 | 15.144 | | | | Dec 4 | | | R6L.DEF | UNITED RUSAL INT PJSC | 0.33 | 0.33 | 0.33 | 0.33 | | | | Dec 3 | | | R6N.DEF | RETAIL ESTATES REIT | 62.2 | 62.2 | 62.2 | 62.2 | | | | Dec 4 | | | R6Z.DEF | HYDROGENPRO ASA | 0.1512 | 0.1512 | 0.1512 | 0.1512 | | | | Dec 4 | | | R70.DEF | VULCAN STEEL | 3.76000 | 3.76000 | 3.76000 | 3.76000 | | | | Dec 4 | | | R71.DEF | AKTIEBOLAGET FASTATOR PUBL | 0.0408 | 0.0408 | 0.0408 | 0.0408 | | | | Dec 4 | | | R76.DEF | LOGAN ENERGY | 0.496 | 0.496 | 0.494 | 0.494 | | | | Dec 4 | | | R77.DEF | INTER ROCK MINERALS | 0.600 | 0.605 | 0.600 | 0.605 | | | | Dec 4 | | | R7D.DEF | RAPID7 | 13.720 | 13.720 | 13.720 | 13.720 | | | | Dec 4 | | | R7E.DEF | CYBIN | 4.46 | 4.46 | 4.46 | 4.46 | | | | Dec 4 | | | R7G.DEF | RIOCAN REAL ESTATE INVESTMENT TRUST REIT | 11.300 | 11.300 | 11.130 | 11.130 | | | | Dec 4 | | | R7H1.DEF | REDEFINE PROPERTIES REIT | 0.282 | 0.282 | 0.282 | 0.282 | | | | Dec 4 | | | R7R.DEF | SYMBOTIC CLASS A | 55.86 | 55.86 | 54.26 | 54.80 | | | | Dec 4 | | | R7V.DEF | MAXUS MINING | 0.775 | 0.800 | 0.770 | 0.785 | | | | Dec 4 | | | R84.DEF | AMERICAN WEST METALS | 0.0269 | 0.0269 | 0.0269 | 0.0269 | | | | Dec 4 | | | R87.DEF | NEXTEQ | 0.975 | 0.975 | 0.975 | 0.975 | | | | Dec 4 | | | R8B.DEF | RMB HOLDINGS | 0.0130 | 0.0130 | 0.0130 | 0.0130 | | | | Dec 4 | | | R8C.DEF | RACCOON HOLDINGS | 3.34 | 3.34 | 3.34 | 3.34 | | | | Dec 4 | | | R8K.DEF | PACGOLD | 0.0308 | 0.0308 | 0.0308 | 0.0308 | | | | Dec 4 | | | R8L.DEF | VOLT RESOURCES | 0.0020 | 0.0020 | 0.0020 | 0.0020 | | | | Dec 4 | | | R8M.DEF | SOUTH BOW | 23.0 | 23.0 | 23.0 | 23.0 | | | | Dec 4 | | | R8N.DEF | ELECTRUM DISCOVERY | 0.035 | 0.035 | 0.032 | 0.032 | | | | Dec 4 | | | R8Q1.DEF | MAGNETITE MINES | 0.0210 | 0.0210 | 0.0210 | 0.0210 | | | | Dec 4 | | | R8W.DEF | PILOT ENERGY | 0.0010 | 0.0010 | 0.0010 | 0.0010 | | | | Dec 4 | | | R900.DEF | ROCKWOOL ADR | 35.8 | 35.8 | 35.8 | 35.8 | | | | Dec 3 | | | R902.DE | ROCKWOOL | 29.06 | 29.06 | 29.06 | 29.06 | | | | Dec 4 | | | R902.DEF | ROCKWOOL | 28.66 | 28.66 | 28.66 | 28.66 | | | | Dec 4 | | | R903.DEF | ROCKWOOL | 27.47 | 28.23 | 27.47 | 28.23 | | | | Dec 4 | | | R960.DEF | BLACK SWAN GRAPHENE | 0.600 | 0.655 | 0.600 | 0.600 | | | | Dec 4 | | | R9B.DEF | DEFI TECHNOLOGIES | 1.136 | 1.144 | 1.116 | 1.130 | | | | Dec 4 | | | R9C.DEF | REA GROUP | 107 | 107 | 107 | 107 | | | | Dec 4 | | | R9G.DEF | PATRIOT BATTERY METALS CHESS DEPOSITARY INTERESTS DR | 0.270 | 0.270 | 0.270 | 0.270 | | | | Dec 4 | | | R9G0.DEF | PMET RESOURCES | 2.86 | 2.86 | 2.78 | 2.78 | | | | Dec 4 | | | R9GA.DEF | PMET RESOURCES | 2.30 | 2.30 | 2.30 | 2.30 | | | | Nov 18 | | | R9L.DEF | ACRES COMMERCIAL REALTY REIT | 18.3 | 18.3 | 18.3 | 18.3 | | | | Dec 4 | | | R9L0.DEF | ACRES COMMERCIAL REALTY | 17.0 | 18.4 | 17.0 | 18.4 | | | | Dec 4 | | | R9Q.DEF | RECCE PHARMACEUTICALS | 0.304 | 0.304 | 0.304 | 0.304 | | | | Dec 4 | | | R9U2.DEF | GREEN THUMB INDUSTRIES | 5.320 | 5.320 | 5.285 | 5.285 | | | | Dec 4 | | | R9XN.DEF | XTRACT RESOURCES | 0.0005 | 0.0005 | 0.0005 | 0.0005 | | | | Dec 4 | | | R9Z.DEF | IMMUNEONCO BIOPHARMACEUTICAL | 0.695 | 0.695 | 0.695 | 0.695 | | | | Dec 4 | | | RA6.DEF | RAYONIER REIT | 18.1 | 18.2 | 18.1 | 18.2 | +0.55% | | | Dec 4 | | | RAA.DE | RATIONAL | 620.0 | 632.0 | 618.5 | 627.5 | | | | Dec 4 | | | RAA.DEF | RATIONAL | 613.5 | 629.0 | 613.5 | 623.5 | | | | Dec 4 | | | RAA1.DEF | RATIONAL ADR | 29.4 | 29.4 | 29.4 | 29.4 | | | | Dec 4 | | | RAB.DEF | DORMAN PRODUCTS | 108 | 108 | 105 | 105 | | | | Dec 4 | | | RAC.DEF | UPBOUND GROUP | 16.2 | 16.2 | 16.2 | 16.2 | | | | Dec 4 | | | RAE.DEF | CHINA RARE EARTH HOLDINGS | 0.0738 | 0.0738 | 0.0738 | 0.0738 | | | | Dec 2 | | | RAG.DEF | RADIAN GROUP | 30.4 | 30.4 | 29.8 | 29.8 | | | | Dec 4 | | | RAK.DEF | RAKUTEN GROUP | 5.0180 | 5.0180 | 5.0180 | 5.0180 | | | | Dec 4 | | | RAKA.DEF | RAKUTEN ADR | 5.00 | 5.00 | 5.00 | 5.00 | | | | Dec 4 | |
| | |
|
|
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 |
| |