nie, 8 gru 2024, 19:46 CET, NY 13:46, Londyn 18:46, Tokio 3:46, ^SPX +0.25%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG20 StocksFavorites - Recent 
Date: Last Session | 2024-12-08 | 2024-12-07 | 2024-12-06 | 2024-12-05 | 2024-12-04
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
Last:
30.350		Date:
Dec 6
17:00:12
Change:
-0.020
(-0.07%)		High/Low:
30.930
30.245
52W Change:
+0.035
(+0.12%)		52W High/Low:
41.165
27.450
Open:
30.370		Prev.:
30.370
Volume:
2.08m		Turnover:
62.6m
No. Trades:
7.54k
ALR
ALIOR
Last:
90.26		Date:
Dec 6
17:03:07
Operations (▲): 2024-05-09 [Div. 4.33%]
Change:
-0.88
(-0.97%)		High/Low:
92.42
90.00
52W Change:
+16.69
(+22.69%)		52W High/Low:
104.95
65.40
Open:
91.06		Prev.:
91.14
Volume:
362k		Turnover:
32.5m
No. Trades:
5.6k
BDX
BUDIMEX
Last:
472.8		Date:
Dec 6
17:00:38
Operations (▲): 2024-05-28 [Div. 4.46%], 2023-05-24 [Div. 5.03%]
Change:
-1.2
(-0.25%)		High/Low:
480.8
471.6
52W Change:
-71.8
(-13.18%)		52W High/Low:
776.7
464.4
Open:
476.0		Prev.:
474.0
Volume:
28.1k		Turnover:
13.2m
No. Trades:
2.29k
CDR
CDPROJEKT
Last:
199.85		Date:
Dec 6
17:02:47
Operations (▲): 2024-06-20 [Div. 0.72%], 2023-06-12 [Div. 0.77%]
Change:
+6.85
(+3.55%)		High/Low:
200.00
191.80
52W Change:
+92.13
(+85.54%)		52W High/Low:
200.00 R
96.40
Open:
193.00		Prev.:
193.00
Volume:
853k		Turnover:
167m
No. Trades:
15.4k
CPS
CYFRPLSAT
Last:
14.745		Date:
Dec 6
17:00:00
Operations (▲): 2022-09-19 [Div. 6.39%]
Change:
-0.030
(-0.20%)		High/Low:
14.770
14.460
52W Change:
+1.390
(+10.41%)		52W High/Low:
15.100
9.656
Open:
14.560		Prev.:
14.775
Volume:
514k		Turnover:
7.48m
No. Trades:
2.48k
DNP
DINOPL
Last:
407.7		Date:
Dec 6
17:01:14
Change:
-4.3
(-1.04%)		High/Low:
413.6
405.0
52W Change:
-60.8
(-12.98%)		52W High/Low:
482.1
296.8
Open:
411.1		Prev.:
412.0
Volume:
171k		Turnover:
69.1m
No. Trades:
4.47k
JSW
JSW
Last:
24.39		Date:
Dec 6
17:02:21
Change:
-0.44
(-1.77%)		High/Low:
25.00
24.30
52W Change:
-17.64
(-41.97%)		52W High/Low:
45.80
21.98
Open:
24.90		Prev.:
24.83
Volume:
183k		Turnover:
4.38m
No. Trades:
1.91k
KGH
KGHM
Last:
128.65		Date:
Dec 6
17:03:16
Operations (▲): 2024-06-27 [Div. 1.00%], 2023-07-26 [Div. 0.81%]
Change:
-1.75
(-1.34%)		High/Low:
131.75
128.65
52W Change:
+10.44
(+8.83%)		52W High/Low:
169.84
104.35
Open:
131.00		Prev.:
130.40
Volume:
273k		Turnover:
34.7m
No. Trades:
3.29k
KRU
KRUK
Last:
438.0		Date:
Dec 6
17:00:00
Operations (▲): 2024-05-14 [Div. 3.78%], 2023-09-06 [Div. 3.81%]
Change:
-4.0
(-0.90%)		High/Low:
446.4
436.8
52W Change:
-14.0
(-3.11%)		52W High/Low:
481.4
397.4
Open:
442.0		Prev.:
442.0
Volume:
16.3k		Turnover:
7.1m
No. Trades:
1.42k
KTY
KETY
Last:
715.0		Date:
Dec 6
17:00:01
Operations (▲): 2024-08-20 [Div. 6.95%], 2023-08-21 [Div. 8.75%]
Change:
-4.5
(-0.63%)		High/Low:
724.5
712.0
52W Change:
+28.3
(+4.12%)		52W High/Low:
859.0
606.7
Open:
720.0		Prev.:
719.5
Volume:
8.75k		Turnover:
6.19m
No. Trades:
957
LPP
LPP
Last:
16590		Date:
Dec 6
17:00:00
Operations (▲): 2024-10-10 [Div. 2.02%], 2024-04-22 [Div. 1.83%], ...
Change:
-40
(-0.24%)		High/Low:
16800
16530
52W Change:
+902
(+5.75%)		52W High/Low:
18256
10494
Open:
16530		Prev.:
16630
Volume:
5.83k		Turnover:
96.6m
No. Trades:
2k
MBK
MBANK
Last:
556.0		Date:
Dec 6
17:00:00
Change:
-6.8
(-1.21%)		High/Low:
572.0
556.0
52W Change:
-4.2
(-0.75%)		52W High/Low:
756.8
488.1
Open:
568.0		Prev.:
562.8
Volume:
14.5k		Turnover:
8.18m
No. Trades:
1.57k
OPL
ORANGEPL
Last:
7.794		Date:
Dec 6
17:00:00
Operations (▲): 2024-06-25 [Div. 5.78%], 2023-07-11 [Div. 4.85%]
Change:
+0.138
(+1.80%)		High/Low:
7.874
7.660
52W Change:
+0.064
(+0.83%)		52W High/Low:
9.020
7.208
Open:
7.660		Prev.:
7.656
Volume:
810k		Turnover:
6.27m
No. Trades:
1.99k
PCO
PEPCO
Last:
15.670		Date:
Dec 6
17:04:23
Change:
-0.760
(-4.63%)		High/Low:
16.550
15.670
52W Change:
-9.030
(-36.56%)		52W High/Low:
27.560
14.830
Open:
16.510		Prev.:
16.430
Volume:
1.98m		Turnover:
31.3m
No. Trades:
8.84k
PEO
PEKAO
Last:
148.70		Date:
Dec 6
17:02:22
Operations (▲): 2024-04-23 [Div. 10.13%], 2023-07-03 [Div. 4.87%]
Change:
+0.35
(+0.24%)		High/Low:
150.20
147.95
52W Change:
+17.08
(+12.98%)		52W High/Low:
177.60
126.54
Open:
148.75		Prev.:
148.35
Volume:
572k		Turnover:
83.3m
No. Trades:
5k
PGE
PGE
Last:
6.130		Date:
Dec 6
17:00:00
Change:
-0.060
(-0.97%)		High/Low:
6.280
6.130
52W Change:
-2.776
(-31.17%)		52W High/Low:
9.198
5.916
Open:
6.216		Prev.:
6.190
Volume:
1.58m		Turnover:
9.66m
No. Trades:
2.87k
PKN
PKNORLEN
Last:
52.14		Date:
Dec 6
17:00:01
Operations (▲): 2024-09-19 [Div. 6.82%], 2023-08-09 [Div. 7.91%]
Change:
-0.30
(-0.57%)		High/Low:
53.15
52.00
52W Change:
-4.99
(-8.74%)		52W High/Low:
68.57
50.00
Open:
52.50		Prev.:
52.44
Volume:
1.45m		Turnover:
75.4m
No. Trades:
8.93k
PKO
PKOBP
Last:
60.98		Date:
Dec 6
17:04:16
Operations (▲): 2024-08-07 [Div. 4.90%], 2024-01-24 [Div. 2.58%]
Change:
+0.58
(+0.96%)		High/Low:
61.08
60.18
52W Change:
+15.18
(+33.15%)		52W High/Low:
61.08 R
44.26
Open:
60.50		Prev.:
60.40
Volume:
2.48m		Turnover:
149m
No. Trades:
6.6k
PZU
PZU
Last:
46.00		Date:
Dec 6
17:00:56
Operations (▲): 2024-09-16 [Div. 9.31%], 2023-09-06 [Div. 5.80%]
Change:
-0.11
(-0.24%)		High/Low:
46.30
45.83
52W Change:
+1.65
(+3.73%)		52W High/Low:
50.89
39.15
Open:
46.30		Prev.:
46.11
Volume:
2m		Turnover:
90.9m
No. Trades:
6.91k
SPL
SANPL
Last:
475.0		Date:
Dec 6
17:02:13
Operations (▲): 2024-05-15 [Div. 8.07%], 2023-12-21 [Div. 4.54%]
Change:
+1.5
(+0.32%)		High/Low:
479.0
472.0
52W Change:
+29.7
(+6.66%)		52W High/Low:
568.8
417.3
Open:
473.5		Prev.:
473.5
Volume:
81.4k		Turnover:
38.4m
No. Trades:
3k
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