pią, 6 gru 2024, 15:06 CET, NY 9:06, Londyn 14:06, Tokio 23:06, WIG20 +0.68%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG20 StocksFavorites - Recent 
Date: Last Session | 2024-12-06 | 2024-12-05 | 2024-12-04 | 2024-12-03 | 2024-12-02
Tickers: All | A | B | C | D | J | K | L | M | O | P | S
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:
30.370		High/Low:
30.835
30.320		Last:
30.795		Change:
+0.425
(+1.40%)
Date:
Dec 6
14:51:18		52W High/Low:
41.165
27.450		Prev.:
30.370		52W Change:
+0.480
(+1.58%)
Volume:
1.22m		Turnover:
37.3m		No. Trades:
5.2k
ALR
ALIOR
Open:
91.06		High/Low:
92.42
90.34		Last:
90.74		Change:
-0.40
(-0.44%)
Date:
Dec 6
14:51:17		52W High/Low:
104.95
65.40		Prev.:
91.14		52W Change:
+17.17
(+23.34%)
Volume:
171k		Turnover:
15.6m		No. Trades:
2.96k
BDX
BUDIMEX
Open:
476.0		High/Low:
477.4
471.6		Last:
476.8		Change:
+2.8
(+0.59%)
Date:
Dec 6
14:50:04		52W High/Low:
776.7
464.4		Prev.:
474.0		52W Change:
-67.8
(-12.45%)
Volume:
10.9k		Turnover:
5.17m		No. Trades:
1.16k
CDR
CDPROJEKT
Open:
193.00		High/Low:
198.80
191.80		Last:
197.85		Change:
+4.85
(+2.51%)
Date:
Dec 6
14:51:18		52W High/Low:
198.80 R
96.40		Prev.:
193.00		52W Change:
+90.13
(+83.68%)
Volume:
448k		Turnover:
87.7m		No. Trades:
9.81k
CPS
CYFRPLSAT
Open:
14.560		High/Low:
14.725
14.460		Last:
14.600		Change:
-0.175
(-1.18%)
Date:
Dec 6
14:50:08		52W High/Low:
15.100
9.656		Prev.:
14.775		52W Change:
+1.245
(+9.32%)
Volume:
274k		Turnover:
4m		No. Trades:
1.31k
DNP
DINOPL
Open:
411.1		High/Low:
413.6
405.0		Last:
407.8		Change:
-4.2
(-1.02%)
Date:
Dec 6
14:51:06		52W High/Low:
482.1
296.8		Prev.:
412.0		52W Change:
-60.7
(-12.96%)
Volume:
90.7k		Turnover:
37.1m		No. Trades:
2.64k
JSW
JSW
Open:
24.90		High/Low:
25.00
24.40		Last:
24.65		Change:
-0.18
(-0.72%)
Date:
Dec 6
14:48:16		52W High/Low:
45.80
21.98		Prev.:
24.83		52W Change:
-17.38
(-41.35%)
Volume:
108k		Turnover:
2.66m		No. Trades:
1.31k
KGH
KGHM
Open:
131.00		High/Low:
131.75
130.10		Last:
131.00		Change:
+0.60
(+0.46%)
Date:
Dec 6
14:51:17		52W High/Low:
169.84
104.35		Prev.:
130.40		52W Change:
+12.79
(+10.82%)
Volume:
95.2k		Turnover:
12.5m		No. Trades:
1.68k
KRU
KRUK
Open:
442.0		High/Low:
444.0
440.0		Last:
443.2		Change:
+1.2
(+0.27%)
Date:
Dec 6
14:49:18		52W High/Low:
481.4
397.4		Prev.:
442.0		52W Change:
-8.8
(-1.96%)
Volume:
7.39k		Turnover:
3.27m		No. Trades:
773
KTY
KETY
Open:
720.0		High/Low:
724.5
713.0		Last:
718.0		Change:
-1.5
(-0.21%)
Date:
Dec 6
14:49:06		52W High/Low:
859.0
606.7		Prev.:
719.5		52W Change:
+31.3
(+4.56%)
Volume:
2.75k		Turnover:
1.97m		No. Trades:
450
LPP
LPP
Open:
16530		High/Low:
16800
16530		Last:
16650		Change:
+20
(+0.12%)
Date:
Dec 6
14:50:27		52W High/Low:
18256
10494		Prev.:
16630		52W Change:
+962
(+6.13%)
Volume:
4.04k		Turnover:
67.3m		No. Trades:
1.13k
MBK
MBANK
Open:
568.0		High/Low:
572.0
562.6		Last:
568.8		Change:
+6.0
(+1.07%)
Date:
Dec 6
14:50:04		52W High/Low:
756.8
488.1		Prev.:
562.8		52W Change:
+8.6
(+1.54%)
Volume:
7.48k		Turnover:
4.23m		No. Trades:
828
OPL
ORANGEPL
Open:
7.660		High/Low:
7.838
7.660		Last:
7.820		Change:
+0.164
(+2.14%)
Date:
Dec 6
14:50:08		52W High/Low:
9.020
7.208		Prev.:
7.656		52W Change:
+0.090
(+1.16%)
Volume:
458k		Turnover:
3.57m		No. Trades:
1.19k
PCO
PEPCO
Open:
16.510		High/Low:
16.550
15.705		Last:
15.775		Change:
-0.655
(-3.99%)
Date:
Dec 6
14:51:17		52W High/Low:
27.560
14.830		Prev.:
16.430		52W Change:
-8.925
(-36.13%)
Volume:
1.33m		Turnover:
21.3m		No. Trades:
6.05k
PEO
PEKAO
Open:
148.75		High/Low:
150.05
147.95		Last:
149.35		Change:
+1.00
(+0.67%)
Date:
Dec 6
14:50:31		52W High/Low:
177.60
126.54		Prev.:
148.35		52W Change:
+17.73
(+13.47%)
Volume:
286k		Turnover:
42.7m		No. Trades:
3.11k
PGE
PGE
Open:
6.216		High/Low:
6.280
6.160		Last:
6.230		Change:
+0.040
(+0.65%)
Date:
Dec 6
14:50:08		52W High/Low:
9.198
5.916		Prev.:
6.190		52W Change:
-2.676
(-30.05%)
Volume:
930k		Turnover:
5.79m		No. Trades:
1.72k
PKN
PKNORLEN
Open:
52.50		High/Low:
53.15
52.34		Last:
52.60		Change:
+0.16
(+0.31%)
Date:
Dec 6
14:50:04		52W High/Low:
68.57
50.00		Prev.:
52.44		52W Change:
-4.53
(-7.93%)
Volume:
840k		Turnover:
44.4m		No. Trades:
6.5k
PKO
PKOBP
Open:
60.50		High/Low:
61.08
60.18		Last:
60.66		Change:
+0.26
(+0.43%)
Date:
Dec 6
14:51:13		52W High/Low:
61.08 R
44.26		Prev.:
60.40		52W Change:
+14.86
(+32.46%)
Volume:
1.1m		Turnover:
66.9m		No. Trades:
4.29k
PZU
PZU
Open:
46.30		High/Low:
46.30
45.83		Last:
45.98		Change:
-0.13
(-0.28%)
Date:
Dec 6
14:51:01		52W High/Low:
50.89
39.15		Prev.:
46.11		52W Change:
+1.63
(+3.69%)
Volume:
1.09m		Turnover:
50.3m		No. Trades:
4.13k
SPL
SANPL
Open:
473.5		High/Low:
479.0
472.0		Last:
477.5		Change:
+4.0
(+0.84%)
Date:
Dec 6
14:50:04		52W High/Low:
568.8
417.3		Prev.:
473.5		52W Change:
+32.2
(+7.22%)
Volume:
40.8k		Turnover:
19.5m		No. Trades:
1.55k
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.

© 2000-2024 Stooq