pon, 9 mar 2026, 1:25 CET, NY 20:25, Londyn 0:25, Tokio 9:25, ^SPX -1.33%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG20 StocksFavorites - Recent 
Date: Last Session | 2026-03-09 | 2026-03-08 | 2026-03-07 | 2026-03-06 | 2026-03-05
Tickers: All | A | B | C | D | K | L | M | O | P | S | 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 - 20 from 20 | First | Previous | Next | Last
ALE
ALLEGRO
Open:
27.800		High/Low:
28.450
27.275		Last:
28.055		Change:
+1.555
(+5.87%)
Date:
Mar 6
17:04:39		52W High/Low:
38.640
25.845		Prev.:
26.500		52W Change:
-1.110
(-3.81%)
Volume:
12.5m		Turnover:
350m		No. Trades:
25.9k
ALR
ALIOR
Open:
114.40		High/Low:
114.70
109.80		Last:
110.30		Change:
-4.00
(-3.50%)
Date:
Mar 6
17:00:55		52W High/Low:
129.60
83.14		Prev.:
114.30		52W Change:
+19.91
(+22.03%)
Volume:
299k		Turnover:
33.4m		No. Trades:
3.66k
BDX
BUDIMEX
Open:
769.0		High/Low:
778.2
720.6		Last:
737.4		Change:
-39.2
(-5.05%)
Date:
Mar 6
17:01:20		52W High/Low:
814.0
472.4		Prev.:
776.6		52W Change:
+169.4
(+29.82%)
Volume:
91.3k		Turnover:
67m		No. Trades:
7.11k
CDR
CDPROJEKT
Open:
249.5		High/Low:
253.4
244.7		Last:
245.3		Change:
-3.2
(-1.29%)
Date:
Mar 6
17:01:42		52W High/Low:
294.0
194.6		Prev.:
248.5		52W Change:
+30.3
(+14.09%)
Volume:
320k		Turnover:
79.8m		No. Trades:
7.28k
DNP
DINOPL
Open:
39.80		High/Low:
40.40
39.61		Last:
39.87		Change:
+0.27
(+0.68%)
Date:
Mar 6
17:04:10		52W High/Low:
56.20
37.10		Prev.:
39.60		52W Change:
-8.64
(-17.81%)
Volume:
3.48m		Turnover:
139m		No. Trades:
15.5k
KGH
KGHM
Open:
303.0		High/Low:
303.6
285.6		Last:
290.9		Change:
-5.6
(-1.89%)
Date:
Mar 6
17:04:33		52W High/Low:
396.4
100.0		Prev.:
296.5		52W Change:
+157.8
(+118.56%)
Volume:
955k		Turnover:
278m		No. Trades:
18.3k
KRU
KRUK
Open:
464.0		High/Low:
467.0
457.4		Last:
462.0		Change:
-1.2
(-0.26%)
Date:
Mar 6
17:02:46		52W High/Low:
510.0
328.9		Prev.:
463.2		52W Change:
+90.0
(+24.19%)
Volume:
16.7k		Turnover:
7.73m		No. Trades:
3.26k
KTY
KETY
Open:
1042		High/Low:
1050
1006		Last:
1023		Change:
-17
(-1.63%)
Date:
Mar 6
17:00:44		52W High/Low:
1110
677		Prev.:
1040		52W Change:
+232
(+29.33%)
Volume:
12.3k		Turnover:
12.6m		No. Trades:
1.7k
LPP
LPP
Open:
19920		High/Low:
19960
19355		Last:
19550		Change:
-230
(-1.16%)
Date:
Mar 6
17:01:05		52W High/Low:
21800
13224		Prev.:
19780		52W Change:
+1779
(+10.01%)
Volume:
2.84k		Turnover:
55.5m		No. Trades:
1.88k
MBK
MBANK
Open:
969.2		High/Low:
975.0
927.0		Last:
936.8		Change:
-31.0
(-3.20%)
Date:
Mar 6
17:00:02		52W High/Low:
1109.5
652.0		Prev.:
967.8		52W Change:
+184.6
(+24.54%)
Volume:
21.4k		Turnover:
20.1m		No. Trades:
4.98k
MDV
MODIVO
Open:
104.75		High/Low:
106.50
100.20		Last:
100.75		Change:
-2.25
(-2.18%)
Date:
Mar 6
17:04:20		52W High/Low:
247.20
100.20 R		Prev.:
103.00		52W Change:
-77.75
(-43.56%)
Volume:
431k		Turnover:
44m		No. Trades:
7.94k
OPL
ORANGEPL
Open:
14.000		High/Low:
14.110
13.650		Last:
13.700		Change:
-0.300
(-2.14%)
Date:
Mar 6
17:04:09		52W High/Low:
14.395
7.746		Prev.:
14.000		52W Change:
+5.567
(+68.45%)
Volume:
1.96m		Turnover:
27m		No. Trades:
4.03k
PCO
PEPCO
Open:
26.30		High/Low:
26.69
25.84		Last:
26.48		Change:
-0.02
(-0.08%)
Date:
Mar 6
17:00:02		52W High/Low:
31.34
12.67		Prev.:
26.50		52W Change:
+9.10
(+52.36%)
Volume:
838k		Turnover:
22m		No. Trades:
3.48k
PEO
PEKAO
Open:
218.0		High/Low:
218.6
207.5		Last:
208.7		Change:
-8.5
(-3.91%)
Date:
Mar 6
17:00:27		52W High/Low:
237.0
126.6		Prev.:
217.2		52W Change:
+51.4
(+32.68%)
Volume:
752k		Turnover:
159m		No. Trades:
11.4k
PGE
PGE
Open:
10.550		High/Low:
10.675
9.952		Last:
9.974		Change:
-0.636
(-5.99%)
Date:
Mar 6
17:04:55		52W High/Low:
12.750
7.048		Prev.:
10.610		52W Change:
+2.808
(+39.19%)
Volume:
4.45m		Turnover:
45.1m		No. Trades:
8.89k
PKN
PKNORLEN
Open:
119.70		High/Low:
120.26
116.50		Last:
119.00		Change:
-0.70
(-0.58%)
Date:
Mar 6
17:04:47		52W High/Low:
122.64
53.45		Prev.:
119.70		52W Change:
+59.32
(+99.40%)
Volume:
1.56m		Turnover:
186m		No. Trades:
14.9k
PKO
PKOBP
Open:
88.90		High/Low:
89.00
84.20		Last:
84.60		Change:
-4.10
(-4.62%)
Date:
Mar 6
17:03:37		52W High/Low:
97.10
55.41		Prev.:
88.70		52W Change:
+17.46
(+26.01%)
Volume:
3.78m		Turnover:
324m		No. Trades:
25.4k
PZU
PZU
Open:
66.12		High/Low:
66.56
64.60		Last:
64.96		Change:
-1.06
(-1.61%)
Date:
Mar 6
17:01:36		52W High/Low:
72.72
42.24		Prev.:
66.02		52W Change:
+14.37
(+28.40%)
Volume:
1.96m		Turnover:
128m		No. Trades:
10.3k
SPL
SANPL
Open:
569.0		High/Low:
569.0
546.8		Last:
548.6		Change:
-14.4
(-2.56%)
Date:
Mar 6
17:00:00		52W High/Low:
619.6
419.4		Prev.:
563.0		52W Change:
+50.2
(+10.07%)
Volume:
127k		Turnover:
70.2m		No. Trades:
5.58k
ZAB
ZABKA
Open:
20.96		High/Low:
21.18
20.72		Last:
20.78		Change:
-0.28
(-1.33%)
Date:
Mar 6
17:01:42		52W High/Low:
24.65
19.63		Prev.:
21.06		52W Change:
-1.72
(-7.64%)
Volume:
1.65m		Turnover:
34.5m		No. Trades:
5.06k
1 - 20 from 20 | First | Previous | Next | 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.

© 2000-2026 Stooq