nie, 14 gru 2025, 12:06 CET, NY 6:06, Londyn 11:06, Tokio 20:06, ^SPX -1.07%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG20 StocksFavorites - Recent 
Date: Last Session | 2025-12-14 | 2025-12-13 | 2025-12-12 | 2025-12-11 | 2025-12-10
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:
31.605		High/Low:
31.605
30.985		Last:
31.010		Change:
-0.595
(-1.88%)
Date:
Dec 12
17:04:56		52W High/Low:
38.640
25.630		Prev.:
31.605		52W Change:
+2.310
(+8.05%)
Volume:
4.15m		Turnover:
129m		No. Trades:
11.4k
ALR
ALIOR
Open:
107.00		High/Low:
109.80
107.00		Last:
108.00		Change:
+0.30
(+0.28%)
Date:
Dec 12
17:04:37		52W High/Low:
118.65
77.02		Prev.:
107.70		52W Change:
+27.13
(+33.55%)
Volume:
415k		Turnover:
45.1m		No. Trades:
3.67k
BDX
BUDIMEX
Open:
627.4		High/Low:
642.2
627.4		Last:
632.6		Change:
+5.2
(+0.83%)
Date:
Dec 12
17:00:00		52W High/Low:
648.0
419.6		Prev.:
627.4		52W Change:
+189.9
(+42.88%)
Volume:
33.9k		Turnover:
21.6m		No. Trades:
2.1k
CCC
CCC
Open:
120.30		High/Low:
123.45
120.15		Last:
120.95		Change:
+0.65
(+0.54%)
Date:
Dec 12
17:04:54		52W High/Low:
247.20
112.15		Prev.:
120.30		52W Change:
-70.35
(-36.77%)
Volume:
388k		Turnover:
47.3m		No. Trades:
6.52k
CDR
CDPROJEKT
Open:
250.4		High/Low:
251.8
244.6		Last:
247.7		Change:
-5.3
(-2.09%)
Date:
Dec 12
17:03:25		52W High/Low:
286.6
177.6		Prev.:
253.0		52W Change:
+57.4
(+30.16%)
Volume:
256k		Turnover:
63.6m		No. Trades:
7.23k
DNP
DINOPL
Open:
39.90		High/Low:
40.19
39.50		Last:
40.10		Change:
+0.44
(+1.11%)
Date:
Dec 12
17:04:15		52W High/Low:
56.20
37.95		Prev.:
39.66		52W Change:
-0.78
(-1.91%)
Volume:
1.47m		Turnover:
58.8m		No. Trades:
6.92k
KGH
KGHM
Open:
247.00		High/Low:
249.80
244.20		Last:
244.50		Change:
-0.50
(-0.20%)
Date:
Dec 12
17:04:38		52W High/Low:
249.80 R
100.00		Prev.:
245.00		52W Change:
+117.30
(+92.22%)
Volume:
713k		Turnover:
176m		No. Trades:
9.37k
KRU
KRUK
Open:
476.9		High/Low:
484.0
474.4		Last:
479.7		Change:
+3.0
(+0.63%)
Date:
Dec 12
17:00:00		52W High/Low:
490.0
328.9		Prev.:
476.7		52W Change:
+64.9
(+15.65%)
Volume:
35.8k		Turnover:
17.2m		No. Trades:
4.21k
KTY
KETY
Open:
945.0		High/Low:
945.5
927.5		Last:
928.5		Change:
-11.0
(-1.17%)
Date:
Dec 12
17:02:12		52W High/Low:
975.0
624.8		Prev.:
939.5		52W Change:
+261.0
(+39.09%)
Volume:
13.4k		Turnover:
12.5m		No. Trades:
2.73k
LPP
LPP
Open:
18500		High/Low:
20280
18190		Last:
20120		Change:
+2670
(+15.30%)
Date:
Dec 12
17:02:43		52W High/Low:
20280 R
13224		Prev.:
17450		52W Change:
+4482
(+28.66%)
Volume:
28.6k		Turnover:
553m		No. Trades:
10.1k
MBK
MBANK
Open:
1017.5		High/Low:
1028.0
1002.5		Last:
1015.0		Change:
+0.5
(+0.05%)
Date:
Dec 12
17:00:00		52W High/Low:
1080.5
531.0		Prev.:
1014.5		52W Change:
+448.6
(+79.20%)
Volume:
20.5k		Turnover:
20.8m		No. Trades:
2.13k
OPL
ORANGEPL
Open:
9.942		High/Low:
9.998
9.848		Last:
9.906		Change:
-0.024
(-0.24%)
Date:
Dec 12
17:00:00		52W High/Low:
9.998 R
6.647		Prev.:
9.930		52W Change:
+2.717
(+37.79%)
Volume:
526k		Turnover:
5.22m		No. Trades:
2.66k
PCO
PEPCO
Open:
28.48		High/Low:
29.44
28.20		Last:
29.25		Change:
+0.70
(+2.45%)
Date:
Dec 12
17:00:55		52W High/Low:
29.44 R
12.67		Prev.:
28.55		52W Change:
+12.51
(+74.70%)
Volume:
1.29m		Turnover:
37.5m		No. Trades:
4.77k
PEO
PEKAO
Open:
207.00		High/Low:
209.80
205.60		Last:
206.20		Change:
-0.80
(-0.39%)
Date:
Dec 12
17:01:18		52W High/Low:
223.10
122.39		Prev.:
207.00		52W Change:
+74.20
(+56.21%)
Volume:
595k		Turnover:
123m		No. Trades:
6.43k
PGE
PGE
Open:
8.800		High/Low:
8.880
8.568		Last:
8.600		Change:
-0.114
(-1.31%)
Date:
Dec 12
17:04:48		52W High/Low:
12.750
5.722		Prev.:
8.714		52W Change:
+2.490
(+40.75%)
Volume:
2.58m		Turnover:
22.4m		No. Trades:
7.84k
PKN
PKNORLEN
Open:
94.67		High/Low:
94.70
92.73		Last:
93.60		Change:
-0.78
(-0.83%)
Date:
Dec 12
17:03:47		52W High/Low:
105.28
42.20		Prev.:
94.38		52W Change:
+48.17
(+106.03%)
Volume:
2m		Turnover:
187m		No. Trades:
13.9k
PKO
PKOBP
Open:
82.00		High/Low:
82.78
81.10		Last:
81.20		Change:
-0.18
(-0.22%)
Date:
Dec 12
17:02:26		52W High/Low:
86.46
54.68		Prev.:
81.38		52W Change:
+24.00
(+41.96%)
Volume:
2.44m		Turnover:
200m		No. Trades:
13.7k
PZU
PZU
Open:
65.14		High/Low:
65.92
65.14		Last:
65.32		Change:
+0.22
(+0.34%)
Date:
Dec 12
17:02:48		52W High/Low:
65.92 R
41.86		Prev.:
65.10		52W Change:
+22.33
(+51.96%)
Volume:
1.36m		Turnover:
89.1m		No. Trades:
6.98k
SPL
SANPL
Open:
508.2		High/Low:
524.4
508.2		Last:
516.0		Change:
+4.4
(+0.86%)
Date:
Dec 12
17:01:06		52W High/Low:
576.6
413.8		Prev.:
511.6		52W Change:
+83.8
(+19.40%)
Volume:
155k		Turnover:
80.5m		No. Trades:
5.28k
ZAB
ZABKA
Open:
22.30		High/Low:
22.31
21.96		Last:
22.02		Change:
-0.23
(-1.03%)
Date:
Dec 12
17:04:22		52W High/Low:
25.00
19.05		Prev.:
22.25		52W Change:
+2.08
(+10.43%)
Volume:
4.69m		Turnover:
103m		No. Trades:
8.21k
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.

© 2000-2025 Stooq