śro, 15 sty 2025, 6:52 CET, NY 0:52, Londyn 5:52, Tokio 14:52, ^SPX +0.11%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG30 StocksFavorites - Recent 
Date: Last Session | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12 | 2025-01-11
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
Last:
171.0		Date:
Jan 14
17:00:00
Change:
+1.6
(+0.94%)		High/Low:
172.0
168.8
52W Change:
-373.0
(-68.57%)		52W High/Low:
713.0
149.2
Open:
172.0		Prev.:
169.4
Volume:
14.4k		Turnover:
2.44m
No. Trades:
612
ACP
ASSECOPOL
Last:
94.00		Date:
Jan 14
17:00:00
Operations (▲): 2024-06-20 [Div. 4.40%], 2023-06-16 [Div. 4.17%]
Change:
+0.50
(+0.53%)		High/Low:
94.60
93.40
52W Change:
+24.88
(+36.00%)		52W High/Low:
97.75
66.92
Open:
93.80		Prev.:
93.50
Volume:
30.6k		Turnover:
2.81m
No. Trades:
700
ALE
ALLEGRO
Last:
25.905		Date:
Jan 14
17:03:58
Change:
+0.235
(+0.92%)		High/Low:
26.200
25.660
52W Change:
-5.195
(-16.70%)		52W High/Low:
41.165
25.655
Open:
25.830		Prev.:
25.670
Volume:
1.88m		Turnover:
47.6m
No. Trades:
7.26k
ALR
ALIOR
Last:
88.60		Date:
Jan 14
17:01:29
Operations (▲): 2024-05-09 [Div. 4.33%]
Change:
+0.78
(+0.89%)		High/Low:
88.96
87.00
52W Change:
+21.14
(+31.33%)		52W High/Low:
104.95
65.40
Open:
87.82		Prev.:
87.82
Volume:
335k		Turnover:
28.4m
No. Trades:
4.85k
ATT
GRUPAAZOTY
Last:
18.80		Date:
Jan 14
17:00:00
Change:
-0.11
(-0.58%)		High/Low:
19.02
18.77
52W Change:
-4.04
(-17.69%)		52W High/Low:
24.94
16.10
Open:
18.90		Prev.:
18.91
Volume:
40k		Turnover:
743k
No. Trades:
383
BDX
BUDIMEX
Last:
460.0		Date:
Jan 14
17:03:08
Operations (▲): 2024-05-28 [Div. 4.46%], 2023-05-24 [Div. 5.03%]
Change:
-4.6
(-0.99%)		High/Low:
471.6
459.6
52W Change:
-131.4
(-22.22%)		52W High/Low:
776.7
438.8
Open:
466.8		Prev.:
464.6
Volume:
53.4k		Turnover:
23.4m
No. Trades:
3.36k
CCC
CCC
Last:
184.2		Date:
Jan 14
17:00:00
Change:
+1.7
(+0.93%)		High/Low:
186.5
182.8
52W Change:
+123.8
(+204.87%)		52W High/Low:
219.0
56.1
Open:
184.0		Prev.:
182.5
Volume:
208k		Turnover:
38m
No. Trades:
1.99k
CDR
CDPROJEKT
Last:
192.00		Date:
Jan 14
17:04:31
Operations (▲): 2024-06-20 [Div. 0.72%], 2023-06-12 [Div. 0.77%]
Change:
+2.00
(+1.05%)		High/Low:
192.85
189.00
52W Change:
+86.12
(+81.34%)		52W High/Low:
202.00
96.40
Open:
190.10		Prev.:
190.00
Volume:
273k		Turnover:
51.9m
No. Trades:
4.6k
CPS
CYFRPLSAT
Last:
13.870		Date:
Jan 14
17:01:29
Operations (▲): 2022-09-19 [Div. 6.39%]
Change:
+0.245
(+1.80%)		High/Low:
14.000
13.600
52W Change:
+2.440
(+21.35%)		52W High/Low:
15.460
9.656
Open:
13.600		Prev.:
13.625
Volume:
588k		Turnover:
7.96m
No. Trades:
2.7k
DNP
DINOPL
Last:
410.0		Date:
Jan 14
17:01:29
Change:
+12.5
(+3.14%)		High/Low:
411.7
390.8
52W Change:
-4.9
(-1.18%)		52W High/Low:
482.1
296.8
Open:
397.0		Prev.:
397.5
Volume:
247k		Turnover:
98.9m
No. Trades:
6.36k
ENA
ENEA
Last:
13.31		Date:
Jan 14
17:00:00
Change:
-0.09
(-0.67%)		High/Low:
13.40
13.24
52W Change:
+4.85
(+57.33%)		52W High/Low:
13.44
7.94
Open:
13.40		Prev.:
13.40
Volume:
160k		Turnover:
2.11m
No. Trades:
434
GPW
GPW
Last:
40.60		Date:
Jan 14
17:00:00
Operations (▲): 2024-07-23 [Div. 6.41%], 2023-07-21 [Div. 6.68%]
Change:
-0.35
(-0.85%)		High/Low:
41.20
40.60
52W Change:
-1.50
(-3.56%)		52W High/Low:
45.91
38.90
Open:
41.00		Prev.:
40.95
Volume:
73.1k		Turnover:
2.92m
No. Trades:
1.22k
JSW
JSW
Last:
22.200		Date:
Jan 14
17:03:47
Change:
-0.250
(-1.11%)		High/Low:
23.140
21.890
52W Change:
-16.960
(-43.31%)		52W High/Low:
44.720
19.845
Open:
23.140		Prev.:
22.450
Volume:
393k		Turnover:
8.76m
No. Trades:
3.26k
KGH
KGHM
Last:
120.90		Date:
Jan 14
17:03:11
Operations (▲): 2024-06-27 [Div. 1.00%], 2023-07-26 [Div. 0.81%]
Change:
-0.25
(-0.21%)		High/Low:
123.60
120.25
52W Change:
+12.84
(+11.88%)		52W High/Low:
169.84
104.35
Open:
122.30		Prev.:
121.15
Volume:
386k		Turnover:
45.7m
No. Trades:
3.61k
KRU
KRUK
Last:
427.0		Date:
Jan 14
17:04:52
Operations (▲): 2024-05-14 [Div. 3.78%], 2023-09-06 [Div. 3.81%]
Change:
+8.2
(+1.96%)		High/Low:
429.4
420.4
52W Change:
-10.0
(-2.30%)		52W High/Low:
481.4
397.4
Open:
422.8		Prev.:
418.8
Volume:
18.3k		Turnover:
7.66m
No. Trades:
1.89k
KTY
KETY
Last:
686.5		Date:
Jan 14
17:01:29
Operations (▲): 2024-08-20 [Div. 6.95%], 2023-08-21 [Div. 8.75%]
Change:
+2.0
(+0.29%)		High/Low:
692.0
683.0
52W Change:
+44.5
(+6.92%)		52W High/Low:
859.0
606.7
Open:
689.0		Prev.:
684.5
Volume:
6.21k		Turnover:
4.21m
No. Trades:
1.19k
LPP
LPP
Last:
15020		Date:
Jan 14
17:00:00
Operations (▲): 2024-10-10 [Div. 2.02%], 2024-04-22 [Div. 1.83%], ...
Change:
+100
(+0.67%)		High/Low:
15230
14880
52W Change:
+111
(+0.75%)		52W High/Low:
18256
10494
Open:
14990		Prev.:
14920
Volume:
2.24k		Turnover:
33.3m
No. Trades:
1.01k
MBK
MBANK
Last:
563.0		Date:
Jan 14
17:00:29
Change:
+15.0
(+2.74%)		High/Low:
564.6
546.2
52W Change:
+50.2
(+9.79%)		52W High/Low:
756.8
488.1
Open:
548.0		Prev.:
548.0
Volume:
17.7k		Turnover:
9.69m
No. Trades:
1.45k
OPL
ORANGEPL
Last:
7.150		Date:
Jan 14
17:01:29
Operations (▲): 2024-06-25 [Div. 5.78%], 2023-07-11 [Div. 4.85%]
Change:
-0.028
(-0.39%)		High/Low:
7.200
7.040
52W Change:
-0.910
(-11.29%)		52W High/Low:
9.020
7.040 R
Open:
7.200		Prev.:
7.178
Volume:
1.33m		Turnover:
9.33m
No. Trades:
2.88k
PCO
PEPCO
Last:
15.810		Date:
Jan 14
17:01:26
Change:
-0.190
(-1.19%)		High/Low:
16.100
15.710
52W Change:
-8.570
(-35.15%)		52W High/Low:
25.810
14.830
Open:
16.070		Prev.:
16.000
Volume:
870k		Turnover:
13.5m
No. Trades:
4.06k
PEO
PEKAO
Last:
146.00		Date:
Jan 14
17:02:53
Operations (▲): 2024-04-23 [Div. 10.13%], 2023-07-03 [Div. 4.87%]
Change:
+2.50
(+1.74%)		High/Low:
146.50
144.20
52W Change:
+15.82
(+12.15%)		52W High/Low:
177.60
126.54
Open:
144.55		Prev.:
143.50
Volume:
770k		Turnover:
110m
No. Trades:
4.59k
PGE
PGE
Last:
5.954		Date:
Jan 14
17:04:24
Change:
-0.028
(-0.47%)		High/Low:
6.024
5.950
52W Change:
-2.386
(-28.61%)		52W High/Low:
9.198
5.722
Open:
5.990		Prev.:
5.982
Volume:
1.87m		Turnover:
11m
No. Trades:
2.97k
PKN
PKNORLEN
Last:
50.450		Date:
Jan 14
17:04:59
Operations (▲): 2024-09-19 [Div. 6.82%], 2023-08-09 [Div. 7.91%]
Change:
+0.240
(+0.48%)		High/Low:
51.000
50.340
52W Change:
-6.243
(-11.01%)		52W High/Low:
68.574
45.395
Open:
50.460		Prev.:
50.210
Volume:
2.94m		Turnover:
147m
No. Trades:
10.2k
PKO
PKOBP
Last:
60.08		Date:
Jan 14
17:01:29
Operations (▲): 2024-08-07 [Div. 4.90%], 2024-01-24 [Div. 2.58%]
Change:
0.00
(0.00%)		High/Low:
60.34
59.70
52W Change:
+14.77
(+32.61%)		52W High/Low:
61.86
44.26
Open:
60.10		Prev.:
60.08
Volume:
1.5m		Turnover:
87.7m
No. Trades:
4.81k
PZU
PZU
Last:
47.50		Date:
Jan 14
17:04:21
Operations (▲): 2024-09-16 [Div. 9.31%], 2023-09-06 [Div. 5.80%]
Change:
-0.15
(-0.31%)		High/Low:
47.89
47.19
52W Change:
+5.68
(+13.57%)		52W High/Low:
50.89
39.15
Open:
47.88		Prev.:
47.65
Volume:
1.6m		Turnover:
73.7m
No. Trades:
4.65k
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