sob, 7 lut 2026, 5:43 CET, NY 23:43, Londyn 4:43, Tokio 13:43, ^SPX +1.97%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 WIG30 StocksFavorites - Recent 
Date: Last Session | 2026-02-07 | 2026-02-06 | 2026-02-05 | 2026-02-04 | 2026-02-03
Tickers: All | A | B | C | D | E | 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
ACP
ASSECOPOL
Last:
189.5		Date:
Feb 6
17:02:37
Operations (▲): 2025-06-23 [Div. 2.08%], 2024-06-20 [Div. 4.40%]
Change:
+1.4
(+0.74%)		High/Low:
189.8
185.0
52W Change:
+70.7
(+59.55%)		52W High/Low:
254.0
116.1
Open:
188.0		Prev.:
188.1
Volume:
241k		Turnover:
45.2m
No. Trades:
5.16k
ALE
ALLEGRO
Last:
28.685		Date:
Feb 6
17:03:35
Change:
-0.085
(-0.30%)		High/Low:
28.960
28.390
52W Change:
-0.965
(-3.25%)		52W High/Low:
38.640
27.405
Open:
28.775		Prev.:
28.770
Volume:
4.66m		Turnover:
133m
No. Trades:
11.5k
ALR
ALIOR
Last:
123.45		Date:
Feb 6
17:00:49
Operations (▲): 2025-06-27 [Div. 9.13%], 2024-05-09 [Div. 4.33%]
Change:
-1.25
(-1.00%)		High/Low:
125.70
122.60
52W Change:
+39.91
(+47.77%)		52W High/Low:
129.60
82.40
Open:
123.80		Prev.:
124.70
Volume:
233k		Turnover:
28.8m
No. Trades:
3.27k
BDX
BUDIMEX
Last:
697.8		Date:
Feb 6
17:00:01
Operations (▲): 2025-06-04 [Div. 4.37%], 2024-05-28 [Div. 4.46%]
Change:
-10.6
(-1.50%)		High/Low:
706.6
690.4
52W Change:
+223.5
(+47.12%)		52W High/Low:
718.0
472.4
Open:
702.4		Prev.:
708.4
Volume:
60k		Turnover:
41.9m
No. Trades:
4.16k
BFT
BENEFIT
Last:
3800		Date:
Feb 6
17:02:26
Operations (▲): 2024-09-13 [Div. 5.26%], 2023-09-14 [Div. 2.30%]
Change:
+10
(+0.26%)		High/Low:
3830
3770
52W Change:
+840
(+28.38%)		52W High/Low:
3945
2690
Open:
3785		Prev.:
3790
Volume:
4.03k		Turnover:
15.3m
No. Trades:
538
CCC
CCC
Last:
117.45		Date:
Feb 6
17:04:21
Change:
+6.25
(+5.62%)		High/Low:
117.45
106.10
52W Change:
-67.45
(-36.48%)		52W High/Low:
247.20
106.10 R
Open:
110.00		Prev.:
111.20
Volume:
558k		Turnover:
61.5m
No. Trades:
10k
CDR
CDPROJEKT
Last:
240.0		Date:
Feb 6
17:03:59
Operations (▲): 2025-06-27 [Div. 0.36%], 2024-06-20 [Div. 0.72%]
Change:
-9.0
(-3.61%)		High/Low:
247.0
240.0
52W Change:
+21.8
(+9.99%)		52W High/Low:
294.0
194.6
Open:
245.0		Prev.:
249.0
Volume:
727k		Turnover:
176m
No. Trades:
21.8k
CPS
CYFRPLSAT
Last:
12.955		Date:
Feb 6
17:00:01
Change:
+0.180
(+1.41%)		High/Low:
12.960
12.660
52W Change:
-1.895
(-12.76%)		52W High/Low:
18.995
10.705
Open:
12.730		Prev.:
12.775
Volume:
404k		Turnover:
5.17m
No. Trades:
1.73k
DNP
DINOPL
Last:
39.19		Date:
Feb 6
17:00:00
Operations (▲): 2025-07-31 [Split 10:1]
Change:
+0.64
(+1.66%)		High/Low:
39.19
38.26
52W Change:
-6.27
(-13.79%)		52W High/Low:
56.20
37.10
Open:
38.60		Prev.:
38.55
Volume:
1.87m		Turnover:
72.5m
No. Trades:
9.01k
ENA
ENEA
Last:
22.06		Date:
Feb 6
17:02:25
Operations (▲): 2025-07-16 [Div. 2.46%]
Change:
-0.14
(-0.63%)		High/Low:
22.24
21.68
52W Change:
+8.65
(+64.49%)		52W High/Low:
23.46
12.19
Open:
22.06		Prev.:
22.20
Volume:
474k		Turnover:
10.4m
No. Trades:
1.68k
JSW
JSW
Last:
25.62		Date:
Feb 6
17:02:12
Change:
+0.92
(+3.72%)		High/Low:
27.40
23.95
52W Change:
+2.59
(+11.25%)		52W High/Low:
32.80
19.65
Open:
24.98		Prev.:
24.70
Volume:
1.73m		Turnover:
44.1m
No. Trades:
9.93k
KGH
KGHM
Last:
311.0		Date:
Feb 6
17:04:46
Operations (▲): 2024-06-27 [Div. 1.00%], 2023-07-26 [Div. 0.81%]
Change:
+0.8
(+0.26%)		High/Low:
315.1
304.1
52W Change:
+182.2
(+141.37%)		52W High/Low:
396.4
100.0
Open:
305.0		Prev.:
310.2
Volume:
1.31m		Turnover:
409m
No. Trades:
22k
KRU
KRUK
Last:
487.8		Date:
Feb 6
17:02:16
Operations (▲): 2025-07-09 [Div. 4.42%], 2024-05-14 [Div. 3.78%]
Change:
+9.4
(+1.96%)		High/Low:
488.0
477.5
52W Change:
+71.5
(+17.17%)		52W High/Low:
510.0
328.9
Open:
480.0		Prev.:
478.4
Volume:
22.2k		Turnover:
10.8m
No. Trades:
2.72k
KTY
KETY
Last:
1039.0		Date:
Feb 6
17:01:42
Operations (▲): 2025-08-19 [Div. 6.05%], 2024-08-20 [Div. 6.95%]
Change:
+11.0
(+1.07%)		High/Low:
1042.0
1022.0
52W Change:
+317.0
(+43.90%)		52W High/Low:
1047.0
677.4
Open:
1022.0		Prev.:
1028.0
Volume:
16.4k		Turnover:
16.9m
No. Trades:
1.43k
LPP
LPP
Last:
20590		Date:
Feb 6
17:00:00
Operations (▲): 2025-10-09 [Div. 1.87%], 2025-04-22 [Div. 2.11%], ...
Change:
+70
(+0.34%)		High/Low:
20650
20370
52W Change:
+3972
(+23.90%)		52W High/Low:
21800
13224
Open:
20370		Prev.:
20520
Volume:
2.98k		Turnover:
61.3m
No. Trades:
1.95k
MBK
MBANK
Last:
1064.0		Date:
Feb 6
17:00:00
Change:
+10.5
(+1.00%)		High/Low:
1073.0
1050.0
52W Change:
+409.6
(+62.59%)		52W High/Low:
1109.5
641.2
Open:
1050.0		Prev.:
1053.5
Volume:
11.4k		Turnover:
12.1m
No. Trades:
1.93k
MIL
MILLENNIUM
Last:
17.78		Date:
Feb 6
17:01:39
Change:
+0.13
(+0.74%)		High/Low:
17.78
17.27
52W Change:
+7.82
(+78.42%)		52W High/Low:
18.46
9.83
Open:
17.46		Prev.:
17.65
Volume:
1.15m		Turnover:
20.2m
No. Trades:
1.95k
OPL
ORANGEPL
Last:
11.735		Date:
Feb 6
17:00:00
Operations (▲): 2025-06-24 [Div. 5.58%], 2024-06-25 [Div. 5.78%]
Change:
+0.175
(+1.51%)		High/Low:
11.890
11.400
52W Change:
+4.261
(+57.00%)		52W High/Low:
11.890 R
7.454
Open:
11.450		Prev.:
11.560
Volume:
1.69m		Turnover:
19.9m
No. Trades:
2.7k
PCO
PEPCO
Last:
27.69		Date:
Feb 6
17:03:29
Operations (▲): 2025-03-18 [Div. 1.51%]
Change:
-0.18
(-0.65%)		High/Low:
27.97
27.26
52W Change:
+10.49
(+61.03%)		52W High/Low:
31.34
12.67
Open:
27.71		Prev.:
27.87
Volume:
973k		Turnover:
26.8m
No. Trades:
3.03k
PEO
PEKAO
Last:
230.2		Date:
Feb 6
17:00:00
Operations (▲): 2025-05-06 [Div. 9.71%], 2024-04-23 [Div. 10.13%]
Change:
+2.0
(+0.88%)		High/Low:
231.2
226.9
52W Change:
+84.2
(+57.72%)		52W High/Low:
236.1
126.6
Open:
228.2		Prev.:
228.2
Volume:
652k		Turnover:
150m
No. Trades:
7.13k
PGE
PGE
Last:
9.852		Date:
Feb 6
17:01:18
Change:
-0.044
(-0.44%)		High/Low:
9.944
9.630
52W Change:
+3.402
(+52.74%)		52W High/Low:
12.750
6.374
Open:
9.700		Prev.:
9.896
Volume:
2.05m		Turnover:
20.2m
No. Trades:
5.54k
PKN
PKNORLEN
Last:
110.74		Date:
Feb 6
17:04:44
Operations (▲): 2025-08-13 [Div. 7.04%], 2024-09-19 [Div. 6.82%]
Change:
+3.74
(+3.50%)		High/Low:
111.00
106.96
52W Change:
+59.00
(+114.02%)		52W High/Low:
111.00 R
51.48
Open:
106.98		Prev.:
107.00
Volume:
1.57m		Turnover:
172m
No. Trades:
12.7k
PKO
PKOBP
Last:
93.16		Date:
Feb 6
17:00:01
Operations (▲): 2025-08-04 [Div. 6.75%], 2024-08-07 [Div. 4.90%]
Change:
+0.22
(+0.24%)		High/Low:
93.68
92.28
52W Change:
+31.41
(+50.87%)		52W High/Low:
97.10
55.41
Open:
92.94		Prev.:
92.94
Volume:
2.53m		Turnover:
235m
No. Trades:
15.9k
PZU
PZU
Last:
71.42		Date:
Feb 6
17:01:37
Operations (▲): 2025-09-24 [Div. 7.38%], 2024-09-16 [Div. 9.31%]
Change:
+0.50
(+0.71%)		High/Low:
71.70
70.58
52W Change:
+24.18
(+51.20%)		52W High/Low:
72.72
42.24
Open:
70.80		Prev.:
70.92
Volume:
738k		Turnover:
52.6m
No. Trades:
5.38k
RBW
RAINBOW
Last:
157.5		Date:
Feb 6
17:00:01
Operations (▲): 2025-07-03 [Div. 5.61%], 2024-11-27 [Div. 2.88%], ...
Change:
+1.7
(+1.09%)		High/Low:
157.5
154.0
52W Change:
+35.2
(+28.75%)		52W High/Low:
167.0
110.6
Open:
155.6		Prev.:
155.8
Volume:
32.6k		Turnover:
5.09m
No. Trades:
1.05k
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.

© 2000-2026 Stooq