sob, 15 lis 2025, 4:00 CET, NY 22:00, Londyn 3:00, Tokio 12:00, ^SPX -0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG30 StocksFavorites - Recent 
Date: Last Session | 2025-11-15 | 2025-11-14 | 2025-11-13 | 2025-11-12 | 2025-11-11
Tickers: All | 1 | A | B | C | D | J | K | L | M | O | P | R | S | T | X | 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 - 25 from 30 | First | Previous | Next 5 | Last
11B
11BIT
Open:
167.4		High/Low:
168.9
164.0		Last:
165.8		Change:
-1.6
(-0.96%)
Date:
Nov 14
17:00:01		52W High/Low:
292.0
149.2		Prev.:
167.4		52W Change:
-104.2
(-38.59%)
Volume:
14.4k		Turnover:
2.38m		No. Trades:
833
ACP
ASSECOPOL
Open:
194.0		High/Low:
196.4
191.6		Last:
195.3		Change:
-0.1
(-0.05%)
Date:
Nov 14
17:00:01		52W High/Low:
254.0
82.2		Prev.:
195.4		52W Change:
+109.4
(+127.30%)
Volume:
84.3k		Turnover:
16.3m		No. Trades:
2.29k
ALE
ALLEGRO
Open:
34.610		High/Low:
35.005
34.250		Last:
34.250		Change:
-0.350
(-1.01%)
Date:
Nov 14
17:04:47		52W High/Low:
38.640
25.630		Prev.:
34.600		52W Change:
+3.115
(+10.00%)
Volume:
2.54m		Turnover:
87.7m		No. Trades:
10.1k
ALR
ALIOR
Open:
103.00		High/Low:
103.20
101.65		Last:
102.40		Change:
-1.10
(-1.06%)
Date:
Nov 14
17:00:00		52W High/Low:
118.65
76.04		Prev.:
103.50		52W Change:
+20.55
(+25.10%)
Volume:
162k		Turnover:
16.6m		No. Trades:
2.23k
BDX
BUDIMEX
Open:
576.4		High/Low:
585.0
570.4		Last:
582.2		Change:
+5.8
(+1.01%)
Date:
Nov 14
17:00:00		52W High/Low:
648.0
419.6		Prev.:
576.4		52W Change:
+106.4
(+22.35%)
Volume:
35.4k		Turnover:
20.4m		No. Trades:
3.25k
CCC
CCC
Open:
136.00		High/Low:
138.70
132.20		Last:
138.70		Change:
+1.50
(+1.09%)
Date:
Nov 14
17:04:51		52W High/Low:
247.20
131.55		Prev.:
137.20		52W Change:
-55.30
(-28.51%)
Volume:
331k		Turnover:
44.7m		No. Trades:
5.93k
CDR
CDPROJEKT
Open:
233.1		High/Low:
236.7
230.5		Last:
236.7		Change:
-0.7
(-0.29%)
Date:
Nov 14
17:04:02		52W High/Low:
286.6
149.8		Prev.:
237.4		52W Change:
+75.4
(+46.78%)
Volume:
223k		Turnover:
52.2m		No. Trades:
7.73k
CPS
CYFRPLSAT
Open:
12.800		High/Low:
12.830
12.555		Last:
12.695		Change:
-0.110
(-0.86%)
Date:
Nov 14
17:03:16		52W High/Low:
18.995
11.765		Prev.:
12.805		52W Change:
+0.525
(+4.31%)
Volume:
504k		Turnover:
6.38m		No. Trades:
1.87k
DNP
DINOPL
Open:
41.80		High/Low:
41.89
40.90		Last:
40.93		Change:
-1.08
(-2.57%)
Date:
Nov 14
17:01:58		52W High/Low:
56.20
38.12		Prev.:
42.01		52W Change:
+0.98
(+2.45%)
Volume:
1.65m		Turnover:
68.1m		No. Trades:
11.5k
JSW
JSW
Open:
24.50		High/Low:
24.72
24.02		Last:
24.40		Change:
-0.24
(-0.97%)
Date:
Nov 14
17:04:55		52W High/Low:
28.96
19.65		Prev.:
24.64		52W Change:
-1.70
(-6.51%)
Volume:
313k		Turnover:
7.59m		No. Trades:
1.99k
KGH
KGHM
Open:
194.00		High/Low:
195.00
188.30		Last:
195.00		Change:
-1.50
(-0.76%)
Date:
Nov 14
17:04:57		52W High/Low:
203.50
100.00		Prev.:
196.50		52W Change:
+64.35
(+49.25%)
Volume:
874k		Turnover:
167m		No. Trades:
13k
KRU
KRUK
Open:
464.4		High/Low:
467.9
452.9		Last:
461.2		Change:
-3.2
(-0.69%)
Date:
Nov 14
17:02:09		52W High/Low:
482.6
328.9		Prev.:
464.4		52W Change:
+54.2
(+13.33%)
Volume:
18.9k		Turnover:
8.64m		No. Trades:
3.07k
KTY
KETY
Open:
952.0		High/Low:
952.0
915.5		Last:
931.5		Change:
-22.5
(-2.36%)
Date:
Nov 14
17:00:00		52W High/Low:
963.0
624.8		Prev.:
954.0		52W Change:
+255.0
(+37.70%)
Volume:
8.64k		Turnover:
8m		No. Trades:
1.5k
LPP
LPP
Open:
16690		High/Low:
16750
16360		Last:
16465		Change:
-185
(-1.11%)
Date:
Nov 14
17:04:01		52W High/Low:
18243
13224		Prev.:
16650		52W Change:
+2431
(+17.32%)
Volume:
3.15k		Turnover:
52m		No. Trades:
1.6k
MBK
MBANK
Open:
1065.5		High/Low:
1065.5
1035.0		Last:
1056.5		Change:
-5.0
(-0.47%)
Date:
Nov 14
17:00:00		52W High/Low:
1080.5
521.8		Prev.:
1061.5		52W Change:
+487.9
(+85.81%)
Volume:
15.3k		Turnover:
16m		No. Trades:
2.44k
MIL
MILLENNIUM
Open:
16.20		High/Low:
16.20
15.79		Last:
16.15		Change:
-0.14
(-0.86%)
Date:
Nov 14
17:00:01		52W High/Low:
16.62
7.96		Prev.:
16.29		52W Change:
+7.14
(+79.25%)
Volume:
636k		Turnover:
10.2m		No. Trades:
1.74k
OPL
ORANGEPL
Open:
9.248		High/Low:
9.248
9.044		Last:
9.100		Change:
-0.116
(-1.26%)
Date:
Nov 14
17:00:49		52W High/Low:
9.776
6.647		Prev.:
9.216		52W Change:
+1.779
(+24.29%)
Volume:
759k		Turnover:
6.92m		No. Trades:
2.42k
PCO
PEPCO
Open:
27.11		High/Low:
27.48
26.66		Last:
27.25		Change:
-0.10
(-0.37%)
Date:
Nov 14
17:00:17		52W High/Low:
29.41
12.67		Prev.:
27.35		52W Change:
+10.94
(+67.08%)
Volume:
887k		Turnover:
23.9m		No. Trades:
4.7k
PEO
PEKAO
Open:
193.25		High/Low:
193.25
189.00		Last:
190.95		Change:
-3.30
(-1.70%)
Date:
Nov 14
17:04:15		52W High/Low:
223.10
118.41		Prev.:
194.25		52W Change:
+57.68
(+43.28%)
Volume:
310k		Turnover:
59.1m		No. Trades:
5.14k
PGE
PGE
Open:
11.480		High/Low:
11.480
11.200		Last:
11.445		Change:
-0.100
(-0.87%)
Date:
Nov 14
17:02:54		52W High/Low:
12.750
5.722		Prev.:
11.545		52W Change:
+4.423
(+62.99%)
Volume:
1.88m		Turnover:
21.3m		No. Trades:
3.94k
PKN
PKNORLEN
Open:
102.52		High/Low:
104.00
102.30		Last:
104.00		Change:
+0.24
(+0.23%)
Date:
Nov 14
17:02:20		52W High/Low:
105.28
42.20		Prev.:
103.76		52W Change:
+54.64
(+110.68%)
Volume:
1.18m		Turnover:
122m		No. Trades:
10.4k
PKO
PKOBP
Open:
76.00		High/Low:
76.32
74.56		Last:
75.40		Change:
-1.10
(-1.44%)
Date:
Nov 14
17:02:16		52W High/Low:
86.46
48.79		Prev.:
76.50		52W Change:
+20.27
(+36.77%)
Volume:
1.78m		Turnover:
133m		No. Trades:
9.14k
PZU
PZU
Open:
60.84		High/Low:
60.94
59.98		Last:
60.66		Change:
-0.54
(-0.88%)
Date:
Nov 14
17:02:04		52W High/Low:
62.20
36.40		Prev.:
61.20		52W Change:
+22.16
(+57.55%)
Volume:
1.1m		Turnover:
66.5m		No. Trades:
7.45k
RBW
RAINBOW
Open:
125.0		High/Low:
125.2
123.2		Last:
124.8		Change:
-0.2
(-0.16%)
Date:
Nov 14
17:00:01		52W High/Low:
167.0
105.6		Prev.:
125.0		52W Change:
+11.7
(+10.33%)
Volume:
36.9k		Turnover:
4.57m		No. Trades:
1.13k
SNT
SYNEKTIK
Open:
264.4		High/Low:
265.0
256.8		Last:
260.0		Change:
-4.4
(-1.66%)
Date:
Nov 14
17:00:01		52W High/Low:
269.6
156.9		Prev.:
264.4		52W Change:
+88.2
(+51.37%)
Volume:
11.1k		Turnover:
2.87m		No. Trades:
1.07k
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