pon, 16 lut 2026, 16:23 CET, NY 10:23, Londyn 15:23, Tokio 0:23, WIG20 +0.28%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK Countries ETFs GBPFavorites - Recent 
Date: Last Session | 2026-02-16 | 2026-02-15 | 2026-02-14 | 2026-02-13 | 2026-02-12
Tickers: All | C | H | I | S | U | V | 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 - 20 from 20 | First | Previous | Next | Last
Asia
HIDR.UK
INDONESIA
Open:
4332.00		High/Low:
4332.00
4332.00		Last:
4332.00		Change:
+9.50
(+0.22%)
Date:
Feb 16
15:45:20		52W High/Low:
6353.14
4034.00		Prev.:
4322.50		52W Change:
-831.00
(-16.10%)
Volume:
1		Turnover:
4.33k		No. Trades:
1
HKOR.UK
SOUTH KOREA
Open:
8210.0		High/Low:
8301.0
8210.0		Last:
8252.0		Change:
+115.0
(+1.41%)
Date:
Feb 16
15:45:50		52W High/Low:
8301.0 R
3082.0		Prev.:
8137.0		52W Change:
+4622.0
(+127.33%)
Volume:
2.05k		Turnover:
16.9m		No. Trades:
43
HMCH.UK
CHINA
Open:
619.000		High/Low:
619.000
612.750		Last:
612.750		Change:
+3.500
(+0.57%)
Date:
Feb 16
15:37:26		52W High/Low:
684.250
484.300		Prev.:
609.250		52W Change:
+26.125
(+4.45%)
Volume:
68k		Turnover:
41.7m		No. Trades:
23
IASH.UK
CHINA A
Open:
445.1		High/Low:
445.1
439.0		Last:
441.1		Change:
+5.4
(+1.23%)
Date:
Feb 16
16:07:54		52W High/Low:
462.7
311.0		Prev.:
435.7		52W Change:
+73.3
(+19.93%)
Volume:
23.4k		Turnover:
10.3m		No. Trades:
28
ITWN.UK
TAIWAN
Open:
10100.00		High/Low:
10202.00
10100.00		Last:
10145.00		Change:
+26.00
(+0.26%)
Date:
Feb 16
14:55:04		52W High/Low:
12588.50
5341.00		Prev.:
10119.00		52W Change:
+2707.00
(+36.39%)
Volume:
7.73k		Turnover:
78.4m		No. Trades:
29
SAUS.UK
AUSTRALIA
Open:
4576.0		High/Low:
4581.0
4576.0		Last:
4581.0		Change:
0.0
(0.00%)
Date:
Feb 16
14:40:26		52W High/Low:
4651.0
3324.0		Prev.:
4581.0		52W Change:
+364.5
(+8.64%)
Volume:
4k		Turnover:
18.3m		No. Trades:
19
VJPN.UK
JAPAN
Open:
36.8125		High/Low:
36.8725
36.7550		Last:
36.7550		Change:
-0.8125
(-2.16%)
Date:
Feb 16
11:31:20		52W High/Low:
46.7722
24.2825		Prev.:
37.5675		52W Change:
+7.4325
(+25.35%)
Volume:
1.35k		Turnover:
49.8k		No. Trades:
14
XCX4.UK
THAILAND
Open:
2029.00		High/Low:
2029.50
2022.00		Last:
2022.00		Change:
-4.00
(-0.20%)
Date:
Feb 16
15:40:34		52W High/Low:
2481.05
1325.00		Prev.:
2026.00		52W Change:
+425.25
(+26.63%)
Volume:
585		Turnover:
1.19m		No. Trades:
11
XCX5.UK
INDIA
Open:
1504.00		High/Low:
1505.50
1502.00		Last:
1502.00		Change:
+0.11
(+0.01%)
Date:
Feb 16
15:26:04		52W High/Low:
1629.00
1425.00		Prev.:
1501.89		52W Change:
-17.25
(-1.14%)
Volume:
3.11k		Turnover:
4.68m		No. Trades:
10
XFVT.UK
VIETNAM
Open:
3031.00		High/Low:
3031.00
3019.00		Last:
3030.00		Change:
-17.00
(-0.56%)
Date:
Feb 16
14:14:53		52W High/Low:
3199.00
1658.50		Prev.:
3047.00		52W Change:
+1111.25
(+57.92%)
Volume:
1.48k		Turnover:
4.47m		No. Trades:
18
XPHG.UK
PHILIPPINES
Open:
120.000		High/Low:
120.000
118.800		Last:
118.800		Change:
-1.250
(-1.04%)
Date:
Feb 16
13:58:57		52W High/Low:
160.420
104.600		Prev.:
120.050		52W Change:
+4.900
(+4.30%)
Volume:
46.3k		Turnover:
5.51m		No. Trades:
14
Europe
CS1.UK
SPAIN
Open:
39230.0		High/Low:
39435.0
39230.0		Last:
39415.0		Change:
+300.0
(+0.77%)
Date:
Feb 16
15:26:30		52W High/Low:
40390.0
24245.0		Prev.:
39115.0		52W Change:
+12880.0
(+48.54%)
Volume:
287		Turnover:
11.3m		No. Trades:
4
ISFR.UK
FRANCE
Open:
5573.0		High/Low:
5573.0
5573.0		Last:
5573.0		Change:
+17.0
(+0.31%)
Date:
Feb 16
09:00:00		52W High/Low:
6183.9
4311.5		Prev.:
5556.0		52W Change:
+534.0
(+10.60%)
Volume:
10		Turnover:
55.7k		No. Trades:
2
ITKY.UK
TURKEY
Open:
1776.02		High/Low:
1776.02
1747.00		Last:
1747.00		Change:
-4.44
(-0.25%)
Date:
Feb 16
14:05:28		52W High/Low:
1776.02 R
1223.00		Prev.:
1751.44		52W Change:
+192.75
(+12.40%)
Volume:
3.33k		Turnover:
5.84m		No. Trades:
13
SPOL.UK
POLAND
Open:
2580.00		High/Low:
2582.50
2572.50		Last:
2572.50		Change:
-8.00
(-0.31%)
Date:
Feb 16
14:55:45		52W High/Low:
3366.73
1617.40		Prev.:
2580.50		52W Change:
+713.60
(+38.39%)
Volume:
6.35k		Turnover:
16.4m		No. Trades:
35
UC94.UK
SWITZERLAND
Open:
2618.69		High/Low:
2633.00
2618.69		Last:
2627.25		Change:

Date:
Feb 13
17:25:00		52W High/Low:
2633.00 R
2016.25		Prev.:
52W Change:
+237.25
(+9.93%)
Volume:
Turnover:
No. Trades:
UKSR.UK
U.K.
Open:
1967.40		High/Low:
1967.40
1948.80		Last:
1948.80		Change:
+6.80
(+0.35%)
Date:
Feb 16
15:50:48		52W High/Low:
1993.40
1512.80		Prev.:
1942.00		52W Change:
+201.00
(+11.50%)
Volume:
5.63k		Turnover:
11m		No. Trades:
21
America
IBZL.UK
BRAZIL
Open:
2304.50		High/Low:
2309.00
2300.00		Last:
2304.75		Change:
+22.50
(+0.99%)
Date:
Feb 16
15:54:02		52W High/Low:
2868.31
1424.25		Prev.:
2282.25		52W Change:
+575.25
(+33.26%)
Volume:
6.67k		Turnover:
15.4m		No. Trades:
38
IUSA.UK
U.S.
Open:
5007.25		High/Low:
5017.50
4995.00		Last:
5004.50		Change:
-6.25
(-0.12%)
Date:
Feb 16
15:57:31		52W High/Low:
6898.31
3719.25		Prev.:
5010.75		52W Change:
+162.00
(+3.35%)
Volume:
13.7k		Turnover:
68.6m		No. Trades:
25
UB23.UK
CANADA
Open:
4545.00		High/Low:
4545.00
4545.00		Last:
4545.00		Change:
+21.50
(+0.48%)
Date:
Feb 16
09:00:05		52W High/Low:
8519.49
3169.00		Prev.:
4523.50		52W Change:
+848.00
(+22.94%)
Volume:
3		Turnover:
13.6k		No. Trades:
2
1 - 20 from 20 | 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.

© 2000-2026 Stooq