pon, 15 gru 2025, 3:50 CET, NY 21:50, Londyn 2:50, Tokio 11:50, ^SPX -1.07%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK Countries ETFs GBPFavorites - Recent 
Date: Last Session | 2025-12-15 | 2025-12-14 | 2025-12-13 | 2025-12-12 | 2025-12-11
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
Last:
4690.00		Date:
Dec 12
17:12:00
Change:
+33.00
(+0.71%)		High/Low:
4731.00
4673.00
52W Change:
-978.00
(-17.25%)		52W High/Low:
5648.00
4091.00
Open:
4730.00		Prev.:
4657.00
Volume:
1.22k		Turnover:
5.74m
No. Trades:
24
HKOR.UK
SOUTH KOREA
Last:
5624.00		Date:
Dec 12
17:29:00
Change:
-83.00
(-1.45%)		High/Low:
5740.00
5620.00
52W Change:
+2149.50
(+61.87%)		52W High/Low:
6237.00
3082.00
Open:
5740.00		Prev.:
5707.00
Volume:
3.29k		Turnover:
18.8m
No. Trades:
55
HMCH.UK
CHINA
Last:
628.500		Date:
Dec 12
17:26:00
Change:
+3.750
(+0.60%)		High/Low:
634.500
628.500
52W Change:
+105.125
(+20.09%)		52W High/Low:
684.250
484.300
Open:
633.750		Prev.:
624.750
Volume:
20.6k		Turnover:
13m
No. Trades:
86
IASH.UK
CHINA A
Last:
420.900		Date:
Dec 12
17:15:00
Change:
+2.800
(+0.67%)		High/Low:
421.900
420.100
52W Change:
+51.250
(+13.86%)		52W High/Low:
441.000
311.000
Open:
421.300		Prev.:
418.100
Volume:
123k		Turnover:
51.9m
No. Trades:
95
ITWN.UK
TAIWAN
Last:
8569.00		Date:
Dec 12
17:27:00
Change:
-168.00
(-1.92%)		High/Low:
8784.00
8569.00
52W Change:
+1291.00
(+17.74%)		52W High/Low:
9174.00
5341.00
Open:
8759.00		Prev.:
8737.00
Volume:
18k		Turnover:
155m
No. Trades:
111
SAUS.UK
AUSTRALIA
Last:
4176.5		Date:
Dec 12
17:21:00
Change:
-2.0
(-0.05%)		High/Low:
4223.0
4171.0
52W Change:
+100.5
(+2.47%)		52W High/Low:
4370.0
3324.0
Open:
4223.0		Prev.:
4178.5
Volume:
945		Turnover:
3.99m
No. Trades:
64
VJPN.UK
JAPAN
Last:
33.41500		Date:
Dec 12
17:27:00
Change:
+0.08250
(+0.25%)		High/Low:
33.58000
33.34000
52W Change:
+4.45000
(+15.36%)		52W High/Low:
34.12500
24.28250
Open:
33.46500		Prev.:
33.33250
Volume:
9.03k		Turnover:
302k
No. Trades:
216
XCX4.UK
THAILAND
Last:
1717.50		Date:
Dec 12
14:10:00
Change:

High/Low:
1732.00
1717.50
52W Change:
-65.00
(-3.65%)		52W High/Low:
1821.50
1325.00
Open:
1732.00		Prev.:
Volume:
Turnover:
No. Trades:
XCX5.UK
INDIA
Last:
1543.75		Date:
Dec 12
17:28:00
Change:
-4.75
(-0.31%)		High/Low:
1554.00
1542.00
52W Change:
-162.75
(-9.54%)		52W High/Low:
1730.00
1425.00
Open:
1553.50		Prev.:
1548.50
Volume:
14.5k		Turnover:
22.5m
No. Trades:
50
XFVT.UK
VIETNAM
Last:
2845.50		Date:
Dec 12
17:29:00
Change:
-87.00
(-2.97%)		High/Low:
2865.00
2834.00
52W Change:
+863.25
(+43.55%)		52W High/Low:
3150.00
1658.50
Open:
2848.00		Prev.:
2932.50
Volume:
1.94k		Turnover:
5.54m
No. Trades:
46
XPHG.UK
PHILIPPINES
Last:
112.300		Date:
Dec 12
17:11:00
Change:
+0.550
(+0.49%)		High/Low:
113.300
111.700
52W Change:
-8.750
(-7.23%)		52W High/Low:
125.600
104.600
Open:
113.300		Prev.:
111.750
Volume:
8		Turnover:
901
No. Trades:
4
Europe
CS1.UK
SPAIN
Last:
37375.0		Date:
Dec 12
17:27:00
Change:
-25.0
(-0.07%)		High/Low:
37770.0
37375.0
52W Change:
+13670.0
(+57.67%)		52W High/Low:
37770.0 R
23075.0
Open:
37630.0		Prev.:
37400.0
Volume:
722		Turnover:
27.1m
No. Trades:
105
ISFR.UK
FRANCE
Last:
5423.0		Date:
Dec 12
17:21:00
Change:
+23.5
(+0.44%)		High/Low:
5453.0
5417.0
52W Change:
+876.2
(+19.27%)		52W High/Low:
5591.0
4311.5
Open:
5434.0		Prev.:
5399.5
Volume:
10.3k		Turnover:
56.1m
No. Trades:
35
ITKY.UK
TURKEY
Last:
1422.75		Date:
Dec 12
17:06:00
Change:
+8.75
(+0.62%)		High/Low:
1422.75
1419.00
52W Change:
-206.25
(-12.66%)		52W High/Low:
1673.50
1223.00
Open:
1419.00		Prev.:
1414.00
Volume:
3.38k		Turnover:
4.82m
No. Trades:
13
SPOL.UK
POLAND
Last:
2375.25		Date:
Dec 12
17:24:00
Change:
+17.25
(+0.73%)		High/Low:
2399.00
2369.00
52W Change:
+811.15
(+51.86%)		52W High/Low:
2399.00 R
1508.00
Open:
2372.00		Prev.:
2358.00
Volume:
21.4k		Turnover:
51m
No. Trades:
132
UC94.UK
SWITZERLAND
Last:
2471.75		Date:
Dec 12
14:13:00
Change:

High/Low:
2486.37
2471.75
52W Change:
+319.50
(+14.84%)		52W High/Low:
2506.00
2016.25
Open:
2482.00		Prev.:
Volume:
Turnover:
No. Trades:
UKSR.UK
U.K.
Last:
1890.19		Date:
Dec 12
17:29:00
Change:
-5.21
(-0.27%)		High/Low:
1908.40
1890.19
52W Change:
+209.99
(+12.50%)		52W High/Low:
1946.20
1512.80
Open:
1899.00		Prev.:
1895.40
Volume:
58.2k		Turnover:
111m
No. Trades:
86
America
IBZL.UK
BRAZIL
Last:
1955.75		Date:
Dec 12
17:29:00
Change:
+2.50
(+0.13%)		High/Low:
1989.50
1955.75
52W Change:
+345.62
(+21.47%)		52W High/Low:
2073.75
1424.25
Open:
1967.50		Prev.:
1953.25
Volume:
37k		Turnover:
72.9m
No. Trades:
145
IUSA.UK
U.S.
Last:
5080.00		Date:
Dec 12
17:29:00
Change:
-13.25
(-0.26%)		High/Low:
5138.50
5072.50
52W Change:
+320.25
(+6.73%)		52W High/Low:
5229.50
3719.25
Open:
5131.50		Prev.:
5093.25
Volume:
44.2k		Turnover:
226m
No. Trades:
580
UB23.UK
CANADA
Last:
4413.50		Date:
Dec 12
17:20:00
Change:
-2.50
(-0.06%)		High/Low:
4468.00
4410.00
52W Change:
+730.50
(+19.83%)		52W High/Low:
4468.00 R
3169.00
Open:
4468.00		Prev.:
4416.00
Volume:
11.4k		Turnover:
51m
No. Trades:
26
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.

© 2000-2025 Stooq