sob, 7 gru 2024, 2:44 CET, NY 20:44, Londyn 1:44, Tokio 10:44, ^SPX +0.25%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK Countries ETFs USDFavorites - Recent 
Date: Last Session | 2024-12-07 | 2024-12-06 | 2024-12-05 | 2024-12-04 | 2024-12-03
Tickers: All | C | H | I | M | N | 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 - 21 from 21 | First | Previous | Next | Last
Asia
CNYA.UK
CHINA A
Open:
4.6790		High/Low:
4.6880
4.6640		Last:
4.6660		Change:
+0.0370
(+0.80%)
Date:
Dec 6
17:29:58		52W High/Low:
5.7325
3.6630		Prev.:
4.6290		52W Change:
+0.6160
(+15.21%)
Volume:
642k		Turnover:
3.1m		No. Trades:
69
HIDD.UK
INDONESIA
Open:
72.450		High/Low:
72.695
72.450		Last:
72.695		Change:
-0.125
(-0.17%)
Date:
Dec 6
09:00:16		52W High/Low:
85.440
67.200		Prev.:
72.820		52W Change:
-5.340
(-6.84%)
Volume:
470		Turnover:
34.1k		No. Trades:
3
HMCD.UK
CHINA
Open:
6.50750		High/Low:
6.51125
6.50750		Last:
6.51125		Change:
+0.08125
(+1.26%)
Date:
Dec 6
16:55:25		52W High/Low:
7.91000
4.90500		Prev.:
6.43000		52W Change:
+0.95250
(+17.14%)
Volume:
4.52k		Turnover:
29.4k		No. Trades:
8
IAUS.UK
AUSTRALIA
Open:
52.900		High/Low:
52.900
52.530		Last:
52.590		Change:
-0.635
(-1.19%)
Date:
Dec 6
17:13:59		52W High/Low:
55.690
44.310		Prev.:
53.225		52W Change:
+8.130
(+18.29%)
Volume:
5.59k		Turnover:
295k		No. Trades:
12
IDKO.UK
SOUTH KOREA
Open:
37.87250		High/Low:
37.89000
37.70875		Last:
37.70875		Change:
-0.45125
(-1.18%)
Date:
Dec 6
17:29:49		52W High/Low:
49.40250
36.45000		Prev.:
38.16000		52W Change:
-4.93500
(-11.57%)
Volume:
9.44k		Turnover:
352k		No. Trades:
16
IDTW.UK
TAIWAN
Open:
93.500		High/Low:
93.770
93.325		Last:
93.325		Change:
-0.785
(-0.83%)
Date:
Dec 6
16:44:48		52W High/Low:
99.120
69.390		Prev.:
94.110		52W Change:
+22.865
(+32.45%)
Volume:
3.37k		Turnover:
315k		No. Trades:
18
IJPA.UK
JAPAN
Open:
56.05		High/Low:
56.71
56.05		Last:
56.66		Change:
-0.04
(-0.07%)
Date:
Dec 6
17:35:17		52W High/Low:
58.28
47.18		Prev.:
56.70		52W Change:
+7.50
(+15.26%)
Volume:
124k		Turnover:
6.84m		No. Trades:
290
NDIA.UK
INDIA
Open:
9.9790		High/Low:
9.9800
9.9360		Last:
9.9420		Change:
-0.0230
(-0.23%)
Date:
Dec 6
17:35:21		52W High/Low:
10.7420
8.2320		Prev.:
9.9650		52W Change:
+1.6560
(+19.99%)
Volume:
385k		Turnover:
3.81m		No. Trades:
499
XBAK.UK
PAKISTAN
Open:
1.2750		High/Low:
1.2800
1.2725		Last:
1.2725		Change:
-0.0020
(-0.16%)
Date:
Dec 6
16:57:14		52W High/Low:
1.3600
0.7550		Prev.:
1.2745		52W Change:
+0.4405
(+52.94%)
Volume:
261k		Turnover:
314k		No. Trades:
28
XCS3.UK
MALAYSIA
Open:
12.1050		High/Low:
12.1050
11.9800		Last:
11.9800		Change:
-0.0650
(-0.54%)
Date:
Dec 6
17:35:25		52W High/Low:
13.3650
9.7875		Prev.:
12.0450		52W Change:
+2.1013
(+21.27%)
Volume:
7.31k		Turnover:
87.7k		No. Trades:
8
XCS4.UK
THAILAND
Open:
22.8700		High/Low:
22.8700
22.7150		Last:
22.7150		Change:
-0.0950
(-0.42%)
Date:
Dec 6
12:16:06		52W High/Low:
24.4200
18.6350		Prev.:
22.8100		52W Change:
+2.2825
(+11.17%)
Volume:
760		Turnover:
17.4k		No. Trades:
5
XPHI.UK
PHILIPPINES
Open:
1.56500		High/Low:
1.56500
1.56450		Last:
1.56450		Change:
-0.00500
(-0.32%)
Date:
Dec 6
12:16:05		52W High/Low:
1.80600
1.39000		Prev.:
1.56950		52W Change:
+0.06350
(+4.23%)
Volume:
3.2k		Turnover:
5.01k		No. Trades:
1
XVTD.UK
VIETNAM
Open:
25.2500		High/Low:
25.3600
25.2300		Last:
25.2300		Change:
-0.0750
(-0.30%)
Date:
Dec 6
16:22:40		52W High/Low:
29.6400
23.8650		Prev.:
25.3050		52W Change:
-2.2400
(-8.15%)
Volume:
2.63k		Turnover:
66.5k		No. Trades:
8
Europe
CSWU.UK
SWITZERLAND
Open:
11.930		High/Low:
11.930
11.930		Last:
11.930		Change:
+0.034
(+0.29%)
Date:
Dec 6
17:45:00		52W High/Low:
13.005
10.868		Prev.:
11.896		52W Change:
+0.853
(+7.70%)
Volume:
Turnover:
No. Trades:
IDTK.UK
TURKEY
Open:
20.5600		High/Low:
20.9200
20.5600		Last:
20.8675		Change:
+0.2400
(+1.16%)
Date:
Dec 6
17:13:04		52W High/Low:
25.4600
17.0425		Prev.:
20.6275		52W Change:
+2.3500
(+12.69%)
Volume:
5.15k		Turnover:
107k		No. Trades:
21
IPOL.UK
POLAND
Open:
20.325		High/Low:
20.525
20.240		Last:
20.240		Change:
-0.125
(-0.61%)
Date:
Dec 6
17:35:11		52W High/Low:
23.040
18.028		Prev.:
20.365		52W Change:
+0.874
(+4.51%)
Volume:
3.52k		Turnover:
58.5k		No. Trades:
31
America
CCAU.UK
CANADA
Open:
217.520		High/Low:
218.200
216.580		Last:
216.745		Change:
-0.625
(-0.29%)
Date:
Dec 6
17:29:58		52W High/Low:
218.200 R
171.080		Prev.:
217.370		52W Change:
+44.035
(+25.50%)
Volume:
3.34k		Turnover:
720k		No. Trades:
57
IDBZ.UK
BRAZIL
Open:
20.48250		High/Low:
20.58000
20.15500		Last:
20.15750		Change:
-0.48375
(-2.34%)
Date:
Dec 6
17:22:35		52W High/Low:
28.13000
19.84500		Prev.:
20.64125		52W Change:
-6.21750
(-23.57%)
Volume:
91.8k		Turnover:
232k		No. Trades:
7
IDUS.UK
U.S.
Open:
60.61000		High/Low:
60.86500
60.55750		Last:
60.75750		Change:
+0.06000
(+0.10%)
Date:
Dec 6
17:35:15		52W High/Low:
60.86500 R
45.36250		Prev.:
60.69750		52W Change:
+15.21750
(+33.42%)
Volume:
73.3k		Turnover:
4.25m		No. Trades:
163
XMES.UK
MEXICO
Open:
5.68000		High/Low:
5.68000
5.63750		Last:
5.63750		Change:
+0.00500
(+0.09%)
Date:
Dec 6
09:00:20		52W High/Low:
7.54250
5.30250		Prev.:
5.63250		52W Change:
-1.08250
(-16.11%)
Volume:
125		Turnover:
710		No. Trades:
2
Middle East
MSAU.UK
SAUDI ARABIA
Open:
29.8400		High/Low:
29.8400
29.4800		Last:
29.6875		Change:
-0.0450
(-0.15%)
Date:
Dec 6
15:44:58		52W High/Low:
32.1300
27.7700		Prev.:
29.7325		52W Change:
+1.7675
(+6.33%)
Volume:
2		Turnover:
60		No. Trades:
3
1 - 21 from 21 | 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