śro, 20 maj 2026, 13:07 CEST, NY 7:07, Londyn 12:07, Tokio 20:07, WIG20 +0.85%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG20 StocksFavorites - Recent 
Date: Last Session | 2026-05-20 | 2026-05-19 | 2026-05-18 | 2026-05-17 | 2026-05-16
Tickers: All | A | B | C | D | E | K | L | M | P | T | 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
Last:
31.895		Date:
May 20
12:52:36
Change:
+0.055
(+0.17%)		High/Low:
32.000
31.510
52W Change:
-1.905
(-5.64%)		52W High/Low:
38.640
25.530
Open:
31.745		Prev.:
31.840
Volume:
477k		Turnover:
15.2m
No. Trades:
3.94k
ALR
ALIOR
Last:
121.000		Date:
May 20
12:50:21
Operations (▲): 2026-05-12 [Div. 7.10%], 2025-06-27 [Div. 9.13%]
Change:
+1.000
(+0.83%)		High/Low:
121.550
119.050
52W Change:
+30.928
(+34.34%)		52W High/Low:
124.250
80.044
Open:
120.000		Prev.:
120.000
Volume:
37.8k		Turnover:
4.55m
No. Trades:
782
BDX
BUDIMEX
Last:
679.2		Date:
May 20
12:52:35
Operations (▲): 2025-06-04 [Div. 4.37%], 2024-05-28 [Div. 4.46%]
Change:
+13.6
(+2.04%)		High/Low:
680.6
661.2
52W Change:
+72.7
(+12.00%)		52W High/Low:
814.0
500.4
Open:
665.4		Prev.:
665.6
Volume:
12.6k		Turnover:
8.39m
No. Trades:
1.43k
CDR
CDPROJEKT
Last:
257.9		Date:
May 20
12:52:37
Operations (▲): 2025-06-27 [Div. 0.36%], 2024-06-20 [Div. 0.72%]
Change:
-2.4
(-0.92%)		High/Low:
260.4
255.6
52W Change:
+28.8
(+12.59%)		52W High/Low:
297.0
212.3
Open:
260.2		Prev.:
260.3
Volume:
132k		Turnover:
34m
No. Trades:
4.84k
DNP
DINOPL
Last:
32.31		Date:
May 20
12:52:29
Operations (▲): 2025-07-31 [Split 10:1]
Change:
+0.01
(+0.03%)		High/Low:
32.58
32.12
52W Change:
-21.07
(-39.47%)		52W High/Low:
55.80
28.24
Open:
32.50		Prev.:
32.30
Volume:
1.7m		Turnover:
55m
No. Trades:
7.49k
EBP
ERSTEPL
Last:
589.000		Date:
May 20
12:52:31
Operations (▲): 2026-05-12 [Div. 8.06%], 2025-05-12 [Div. 8.48%], ...
Change:
+12.200
(+2.12%)		High/Low:
590.800
574.200
52W Change:
+114.940
(+24.25%)		52W High/Low:
615.000
417.698
Open:
576.800		Prev.:
576.800
Volume:
21k		Turnover:
12.2m
No. Trades:
1.58k
KGH
KGHM
Last:
323.55		Date:
May 20
12:52:33
Operations (▲): 2024-06-27 [Div. 1.00%], 2023-07-26 [Div. 0.81%]
Change:
+3.20
(+1.00%)		High/Low:
326.00
318.75
52W Change:
+199.95
(+161.77%)		52W High/Low:
396.40
117.00
Open:
322.10		Prev.:
320.35
Volume:
461k		Turnover:
149m
No. Trades:
8.85k
KRU
KRUK
Last:
420.5		Date:
May 20
12:51:15
Operations (▲): 2025-07-09 [Div. 4.42%], 2024-05-14 [Div. 3.78%]
Change:
-1.1
(-0.26%)		High/Low:
424.0
418.7
52W Change:
+35.6
(+9.25%)		52W High/Low:
510.0
361.3
Open:
424.0		Prev.:
421.6
Volume:
19.2k		Turnover:
8.08m
No. Trades:
2.12k
KTY
KETY
Last:
1166		Date:
May 20
12:51:06
Operations (▲): 2025-08-19 [Div. 6.05%], 2024-08-20 [Div. 6.95%]
Change:
+23
(+2.01%)		High/Low:
1170
1140
52W Change:
+366
(+45.66%)		52W High/Low:
1179
755
Open:
1141		Prev.:
1143
Volume:
3.06k		Turnover:
3.55m
No. Trades:
533
LPP
LPP
Last:
20900		Date:
May 20
12:50:30
Operations (▲): 2026-04-22 [Div. 1.65%], 2025-10-09 [Div. 1.87%], ...
Change:
-160
(-0.76%)		High/Low:
21240
20740
52W Change:
+5621
(+36.79%)		52W High/Low:
24180
13006
Open:
21100		Prev.:
21060
Volume:
1.08k		Turnover:
22.6m
No. Trades:
736
MBK
MBANK
Last:
1190.5		Date:
May 20
12:51:41
Change:
+3.5
(+0.29%)		High/Low:
1201.0
1169.5
52W Change:
+387.1
(+48.18%)		52W High/Low:
1288.0
725.2
Open:
1200.5		Prev.:
1187.0
Volume:
6.32k		Turnover:
7.48m
No. Trades:
960
MDV
MODIVO
Last:
85.42		Date:
May 20
12:52:29
Change:
+2.28
(+2.74%)		High/Low:
88.00
83.62
52W Change:
-141.28
(-62.32%)		52W High/Low:
241.50
71.64
Open:
86.00		Prev.:
83.14
Volume:
637k		Turnover:
54.7m
No. Trades:
10.2k
PCO
PEPCO
Last:
31.88		Date:
May 20
12:52:37
Operations (▲): 2026-03-17 [Div. 1.48%], 2025-03-18 [Div. 1.51%]
Change:
-0.35
(-1.09%)		High/Low:
32.34
31.38
52W Change:
+13.54
(+73.84%)		52W High/Low:
33.74
15.97
Open:
32.31		Prev.:
32.23
Volume:
357k		Turnover:
11.3m
No. Trades:
2.08k
PEO
PEKAO
Last:
229.9		Date:
May 20
12:52:23
Operations (▲): 2025-05-06 [Div. 9.71%], 2024-04-23 [Div. 10.13%]
Change:
+1.4
(+0.61%)		High/Low:
230.7
227.0
52W Change:
+48.4
(+26.67%)		52W High/Low:
253.9
166.6
Open:
230.0		Prev.:
228.5
Volume:
162k		Turnover:
37.1m
No. Trades:
3.14k
PGE
PGE
Last:
10.275		Date:
May 20
12:52:23
Change:
-0.005
(-0.05%)		High/Low:
10.330
10.190
52W Change:
+0.769
(+8.09%)		52W High/Low:
12.750
8.210
Open:
10.285		Prev.:
10.280
Volume:
613k		Turnover:
6.29m
No. Trades:
1.73k
PKN
PKNORLEN
Last:
146.22		Date:
May 20
12:52:37
Operations (▲): 2025-08-13 [Div. 7.04%], 2024-09-19 [Div. 6.82%]
Change:
+2.88
(+2.01%)		High/Low:
146.40
143.20
52W Change:
+78.37
(+115.49%)		52W High/Low:
146.98
64.33
Open:
143.34		Prev.:
143.34
Volume:
429k		Turnover:
62.3m
No. Trades:
5.7k
PKO
PKOBP
Last:
97.77		Date:
May 20
12:52:35
Operations (▲): 2025-08-04 [Div. 6.75%], 2024-08-07 [Div. 4.90%]
Change:
+0.93
(+0.96%)		High/Low:
97.98
96.48
52W Change:
+26.90
(+37.96%)		52W High/Low:
102.54
62.20
Open:
97.39		Prev.:
96.84
Volume:
482k		Turnover:
46.9m
No. Trades:
4.84k
PZU
PZU
Last:
63.30		Date:
May 20
12:52:37
Operations (▲): 2025-09-24 [Div. 7.38%], 2024-09-16 [Div. 9.31%]
Change:
+0.22
(+0.35%)		High/Low:
63.48
62.80
52W Change:
+5.50
(+9.52%)		52W High/Low:
72.72
53.00
Open:
63.22		Prev.:
63.08
Volume:
320k		Turnover:
20.2m
No. Trades:
3.16k
TPE
TAURONPE
Last:
9.330		Date:
May 20
12:52:13
Change:
+0.028
(+0.30%)		High/Low:
9.406
9.190
52W Change:
+1.928
(+26.05%)		52W High/Low:
11.920
6.680
Open:
9.406		Prev.:
9.302
Volume:
822k		Turnover:
7.63m
No. Trades:
2.59k
ZAB
ZABKA
Last:
23.43		Date:
May 20
12:52:05
Change:
-0.20
(-0.85%)		High/Low:
23.70
23.32
52W Change:
+1.41
(+6.40%)		52W High/Low:
25.86
19.77
Open:
23.63		Prev.:
23.63
Volume:
1.56m		Turnover:
36.6m
No. Trades:
3.45k
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