sob, 18 sty 2025, 11:46 CET, NY 5:46, Londyn 10:46, Tokio 19:46, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG30 StocksFavorites - Recent 
Date: Last Session | 2025-01-18 | 2025-01-17 | 2025-01-16 | 2025-01-15 | 2025-01-14
Tickers: All | 1 | A | B | C | D | E | G | J | K | L | M | O | P | R | S | T | X
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 - 25 from 30 | First | Previous | Next 5 | Last
11B
11BIT
Open:
169.8		High/Low:
175.8
167.2		Last:
174.6		Change:
+4.6
(+2.71%)
Date:
Jan 17
17:00:00		52W High/Low:
713.0
149.2		Prev.:
170.0		52W Change:
-361.4
(-67.43%)
Volume:
29.2k		Turnover:
5.02m		No. Trades:
1.44k
ACP
ASSECOPOL
Open:
97.25		High/Low:
97.25
95.30		Last:
95.70		Change:
-0.85
(-0.88%)
Date:
Jan 17
17:00:13		52W High/Low:
97.75
66.92		Prev.:
96.55		52W Change:
+28.21
(+41.79%)
Volume:
27k		Turnover:
2.47m		No. Trades:
620
ALE
ALLEGRO
Open:
26.750		High/Low:
27.120
25.850		Last:
26.905		Change:
+0.235
(+0.88%)
Date:
Jan 17
17:04:55		52W High/Low:
41.165
25.630		Prev.:
26.670		52W Change:
-3.290
(-10.90%)
Volume:
2.46m		Turnover:
64.4m		No. Trades:
8.32k
ALR
ALIOR
Open:
89.50		High/Low:
90.50
88.56		Last:
90.30		Change:
+2.12
(+2.40%)
Date:
Jan 17
17:01:14		52W High/Low:
104.95
65.91		Prev.:
88.18		52W Change:
+24.41
(+37.04%)
Volume:
336k		Turnover:
29m		No. Trades:
3.24k
ATT
GRUPAAZOTY
Open:
18.88		High/Low:
19.25
18.52		Last:
19.24		Change:
+0.48
(+2.56%)
Date:
Jan 17
17:00:01		52W High/Low:
24.94
16.10		Prev.:
18.76		52W Change:
-2.64
(-12.07%)
Volume:
170k		Turnover:
3.17m		No. Trades:
1.16k
BDX
BUDIMEX
Open:
463.0		High/Low:
474.0
462.0		Last:
464.2		Change:
+5.8
(+1.27%)
Date:
Jan 17
17:03:23		52W High/Low:
776.7
438.8		Prev.:
458.4		52W Change:
-122.4
(-20.87%)
Volume:
35.8k		Turnover:
16.3m		No. Trades:
2.8k
CCC
CCC
Open:
182.1		High/Low:
184.8
181.3		Last:
184.8		Change:
+2.8
(+1.54%)
Date:
Jan 17
17:01:35		52W High/Low:
219.0
56.1		Prev.:
182.0		52W Change:
+126.4
(+216.33%)
Volume:
190k		Turnover:
34.6m		No. Trades:
1.82k
CDR
CDPROJEKT
Open:
206.90		High/Low:
220.20
204.40		Last:
218.50		Change:
+11.40
(+5.50%)
Date:
Jan 17
17:03:56		52W High/Low:
220.20 R
96.40		Prev.:
207.10		52W Change:
+119.22
(+120.09%)
Volume:
814k		Turnover:
172m		No. Trades:
12.7k
CPS
CYFRPLSAT
Open:
14.200		High/Low:
14.700
14.200		Last:
14.575		Change:
+0.430
(+3.04%)
Date:
Jan 17
17:03:23		52W High/Low:
15.460
9.656		Prev.:
14.145		52W Change:
+3.650
(+33.41%)
Volume:
843k		Turnover:
10.6m		No. Trades:
2.69k
DNP
DINOPL
Open:
435.4		High/Low:
441.8
429.8		Last:
435.8		Change:
+0.4
(+0.09%)
Date:
Jan 17
17:04:55		52W High/Low:
482.1
296.8		Prev.:
435.4		52W Change:
+27.7
(+6.79%)
Volume:
238k		Turnover:
103m		No. Trades:
4.75k
ENA
ENEA
Open:
13.39		High/Low:
13.56
13.21		Last:
13.45		Change:
0.00
(0.00%)
Date:
Jan 17
17:00:00		52W High/Low:
13.63
7.94		Prev.:
13.45		52W Change:
+5.51
(+69.40%)
Volume:
211k		Turnover:
2.72m		No. Trades:
539
GPW
GPW
Open:
40.75		High/Low:
41.05
40.70		Last:
40.95		Change:
+0.35
(+0.86%)
Date:
Jan 17
17:00:38		52W High/Low:
45.91
38.90		Prev.:
40.60		52W Change:
+0.39
(+0.96%)
Volume:
83.8k		Turnover:
3.32m		No. Trades:
1.76k
JSW
JSW
Open:
22.20		High/Low:
22.50
21.78		Last:
22.50		Change:
+0.38
(+1.72%)
Date:
Jan 17
17:01:46		52W High/Low:
44.72
19.85		Prev.:
22.12		52W Change:
-15.12
(-40.19%)
Volume:
254k		Turnover:
5.5m		No. Trades:
2.25k
KGH
KGHM
Open:
125.05		High/Low:
126.70
124.15		Last:
126.40		Change:
+2.15
(+1.73%)
Date:
Jan 17
17:00:44		52W High/Low:
169.84
104.35		Prev.:
124.25		52W Change:
+21.56
(+20.56%)
Volume:
435k		Turnover:
52.2m		No. Trades:
4.2k
KRU
KRUK
Open:
436.2		High/Low:
438.2
417.2		Last:
420.8		Change:
-10.4
(-2.41%)
Date:
Jan 17
17:03:14		52W High/Low:
481.4
397.4		Prev.:
431.2		52W Change:
-12.4
(-2.86%)
Volume:
63.3k		Turnover:
26.5m		No. Trades:
4.51k
KTY
KETY
Open:
698.5		High/Low:
717.5
697.0		Last:
703.5		Change:
+6.5
(+0.93%)
Date:
Jan 17
17:00:00		52W High/Low:
859.0
606.7		Prev.:
697.0		52W Change:
+84.3
(+13.61%)
Volume:
19k		Turnover:
13.2m		No. Trades:
1.91k
LPP
LPP
Open:
15580		High/Low:
15750
15430		Last:
15650		Change:
+250
(+1.62%)
Date:
Jan 17
17:01:45		52W High/Low:
18256
10494		Prev.:
15400		52W Change:
+1068
(+7.32%)
Volume:
3.34k		Turnover:
51m		No. Trades:
1.19k
MBK
MBANK
Open:
565.0		High/Low:
571.6
562.2		Last:
566.2		Change:
+6.2
(+1.11%)
Date:
Jan 17
17:00:00		52W High/Low:
756.8
488.1		Prev.:
560.0		52W Change:
+73.0
(+14.80%)
Volume:
15.6k		Turnover:
8.63m		No. Trades:
1.79k
OPL
ORANGEPL
Open:
7.310		High/Low:
7.450
7.300		Last:
7.398		Change:
+0.098
(+1.34%)
Date:
Jan 17
17:00:00		52W High/Low:
9.020
7.040		Prev.:
7.300		52W Change:
-0.632
(-7.87%)
Volume:
798k		Turnover:
5.85m		No. Trades:
1.99k
PCO
PEPCO
Open:
15.100		High/Low:
15.220
14.410		Last:
14.865		Change:
-0.165
(-1.10%)
Date:
Jan 17
17:02:42		52W High/Low:
25.810
14.410 R		Prev.:
15.030		52W Change:
-7.895
(-34.69%)
Volume:
3.89m		Turnover:
56.8m		No. Trades:
13.6k
PEO
PEKAO
Open:
145.75		High/Low:
147.50
145.25		Last:
145.90		Change:
+1.20
(+0.83%)
Date:
Jan 17
17:01:37		52W High/Low:
177.60
128.34		Prev.:
144.70		52W Change:
+17.25
(+13.40%)
Volume:
415k		Turnover:
59m		No. Trades:
3.08k
PGE
PGE
Open:
6.080		High/Low:
6.234
6.020		Last:
6.210		Change:
+0.230
(+3.85%)
Date:
Jan 17
17:04:59		52W High/Low:
9.198
5.722		Prev.:
5.980		52W Change:
-1.654
(-21.03%)
Volume:
2.76m		Turnover:
16.8m		No. Trades:
3.19k
PKN
PKNORLEN
Open:
51.700		High/Low:
52.650
51.360		Last:
52.500		Change:
+1.000
(+1.94%)
Date:
Jan 17
17:04:35		52W High/Low:
68.574
45.395		Prev.:
51.500		52W Change:
-2.105
(-3.86%)
Volume:
2.45m		Turnover:
126m		No. Trades:
12.7k
PKO
PKOBP
Open:
60.78		High/Low:
61.38
60.68		Last:
60.82		Change:
+0.32
(+0.53%)
Date:
Jan 17
17:00:34		52W High/Low:
61.86
45.07		Prev.:
60.50		52W Change:
+15.79
(+35.07%)
Volume:
1.01m		Turnover:
60.6m		No. Trades:
4.33k
PZU
PZU
Open:
48.64		High/Low:
49.25
48.47		Last:
49.00		Change:
+0.46
(+0.95%)
Date:
Jan 17
17:00:00		52W High/Low:
50.89
39.15		Prev.:
48.54		52W Change:
+7.25
(+17.36%)
Volume:
1.81m		Turnover:
85.7m		No. Trades:
4.84k
1 - 25 from 30 | First | Previous | Next 5 | 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