| śro, 11 gru 2024, 20:10 CET, NY 14:10, Londyn 19:10, Tokio 4:10, ^SPX +0.85% | My | | Indices | | Currencies | | Commodities | | Stocks | | Bonds | | Macro |
| |
| AutoQuote - system automatycznej aktualizacji
kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie)
· OFF - System wyłączony
System aktywny jest przez 20 minut.
Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
| |
| 1 - 100 from 1658 | First | Previous | Next 100 | Last |
| Symbol | Name | Open | High | Low | Last | Change | Volume | Turnover | Date | |
|---|
| 0A1U.UK | UBER TECHNOLOGIES | 64.5000 | 64.5000 | 62.0000 | 62.0000 | -4.76% | 140k | 2.73m | 17:34 | | | 0A2O.UK | LYFT | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 0.00% | 53k | 633k | 17:32 | | | 0A2S.UK | PINDUODUO | 102.00 | 134.00 | 102.00 | 134.00 | 0.00% | 14.4k | 948k | 17:31 | | | 0A2Z.UK | TENCENT MUSIC ENTERTAINMENT GROUP | 12.2500 | 12.2500 | 9.0000 | 9.0000 | 0.00% | 19.4k | 165k | 17:29 | | | 0A6L.UK | GAMESTOP | 27.8500 | 29.1324 | 27.8500 | 29.1324 | +4.73% | 213k | 2.35m | 17:35 | | | 0G2Z.UK | SOLSTAD OFFSHORE ASA | 39.70 | 39.70 | 39.22 | 39.22 | -0.71% | 574 | 22.6k | 16:25 | | | 0HCI.UK | ALIBABA GROUP HOLDING | 88.880 | 88.880 | 88.400 | 88.400 | -1.67% | 82.7k | 4.46m | 17:34 | | | 0HD6.UK | ALPHABET | 187.950 | 193.015 | 187.950 | 193.015 | +5.07% | 237k | 16.7m | 17:35 | | | 0HL1.UK | BAIDU | 88.200 | 186.000 | 88.200 | 186.000 | 0.00% | 7.44k | 411k | 17:23 | | | 0HR3.UK | DUNI AB | 89.0 | 89.0 | 88.9 | 88.9 | | | | Dec 10 | | | 0I5O.UK | BERGMAN & BEVING AB | 296.0 | 301.0 | 296.0 | 301.0 | +2.91% | 96 | 28.7k | 17:24 | | | 0IPT.UK | AKASTOR ASA | 12.98 | 12.98 | 12.98 | 12.98 | | | | Dec 6 | | | 0IX0.UK | GL EVENTS SACA | 17.36 | 17.50 | 17.36 | 17.50 | +2.82% | 14 | 105 | 14:32 | | | 0J77.UK | ODFJELL SE | 108.20000 | 108.20000 | 108.20000 | 108.20000 | -0.92% | 1.2k | 130k | 14:55 | | | 0JKF.UK | JACKSON FINANCIAL | 22.00000 | 22.00000 | 22.00000 | 22.00000 | -3.51% | 367 | 10.3k | 17:19 | | | 0JOQ.UK | JD.COM | 38.42 | 72.00 | 38.42 | 72.00 | 0.00% | 69.5k | 1.15m | 17:34 | | | 0KIZ.UK | NEW WAVE GROUP AB | 99.35 | 99.35 | 99.10 | 99.10 | -0.90% | 4.04k | 399k | 17:09 | | | 0M8V.UK | PHILIP MORRIS INT | 129.4350 | 129.4350 | 96.5000 | 96.5000 | 0.00% | 4.19k | 344k | 17:33 | | | 0MV6.UK | LAURENT-PERRIER | 105.5 | 106.0 | 105.5 | 106.0 | +3.41% | 13 | 212 | 15:44 | | | 0N9V.UK | ESSO FRANCAISE | 107.0 | 107.0 | 103.8 | 103.8 | -0.38% | 33 | 3.43k | 16:26 | | | 0NOF.UK | PROCTER & GAMBLE | 172.5900 | 172.8000 | 172.5900 | 172.8000 | +0.23% | 19.4k | 1.99m | 17:30 | | | 0O86.UK | TELEFONAKTIEBOLAGET LM ERICSSON | 91.8 | 91.8 | 90.6 | 90.6 | -0.66% | 545 | 48.5k | 17:10 | | | 0P4F.UK | FORD MOTOR | 10.6000 | 10.6000 | 10.3400 | 10.3400 | -3.18% | 110k | 386k | 17:34 | | | 0P5L.UK | AXWAY SOFTWARE | 27.5 | 27.5 | 27.5 | 27.5 | +0.36% | 51 | | 14:19 | | | 0Q16.UK | BANK OF AMERICA | 45.7200 | 45.7200 | 45.6500 | 45.6500 | -0.87% | 85.6k | 2.76m | 17:34 | | | 0Q1F.UK | JPMORGAN CHASE | 244.1400 | 244.1400 | 244.0000 | 244.0000 | +0.41% | 27.6k | 5.15m | 17:33 | | | 0Q1N.UK | PFIZER | 25.5000 | 25.5000 | 25.3500 | 25.3500 | -1.93% | 74.2k | 550k | 17:33 | | | 0Q1S.UK | VERIZON COMMUNICATIONS | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -0.53% | 50.6k | 1.18m | 17:28 | | | 0QAH.UK | MERCK | 100.9277 | 103.5000 | 100.9277 | 103.5000 | 0.00% | 20.8k | 730k | 17:30 | | | 0QRA.UK | BUFAB AB | 446.8 | 452.8 | 446.8 | 452.8 | -0.26% | 343 | 154k | 16:51 | | | 0QYF.UK | COMCAST | 39.3300 | 57.5000 | 39.3300 | 57.5000 | 0.00% | 33.8k | 808k | 17:27 | | | 0QYI.UK | NETFLIX | 925.35000 | 938.00000 | 925.35000 | 938.00000 | +2.12% | 10.1k | 4.55m | 17:34 | | | 0QYP.UK | MICROSOFT | 443.0000 | 450.0000 | 443.0000 | 450.0000 | +0.78% | 83.5k | 21.2m | 17:34 | | | 0QZ0.UK | VISA | 313.1800 | 313.1800 | 220.0000 | 220.0000 | 0.00% | 16.6k | 3.91m | 17:34 | | | 0QZ1.UK | AT&T | 23.4800 | 23.4800 | 23.4500 | 23.4500 | +0.43% | 60.8k | 838k | 17:27 | | | 0QZ6.UK | NIKE | 76.8000 | 114.0000 | 76.8000 | 114.0000 | 0.00% | 31.3k | 1.29m | 17:34 | | | 0QZI.UK | META PLATFORMS | 620.48 | 625.00 | 620.48 | 625.00 | 0.00% | 48k | 16.6m | 17:32 | | | 0QZK.UK | COCA-COLA | 63.0000 | 63.4000 | 63.0000 | 63.4000 | +1.28% | 76.7k | 1.66m | 17:32 | | | 0QZO.UK | WALT DISNEY | 113.9900 | 116.4000 | 113.9900 | 116.4000 | 0.00% | 28.6k | 1.66m | 17:33 | | | 0R0E.UK | GENERAL MOTORS | 53.25 | 53.25 | 51.75 | 51.75 | -2.63% | 64.1k | 968k | 17:30 | | | 0R0K.UK | CISCO SYSTEMS | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +0.09% | 34.1k | 1.21m | 17:30 | | | 0R0T.UK | AMGEN | 275.130 | 275.130 | 271.500 | 271.500 | -1.81% | 6.29k | 1.08m | 17:34 | | | 0R0X.UK | TESLA | 404.40 | 415.00 | 404.40 | 415.00 | +2.47% | 613k | 108m | 17:35 | | | 0R16.UK | MCDONALD'S | 301.490 | 301.490 | 300.000 | 300.000 | +0.17% | 6.45k | 880k | 17:27 | | | 0R1M.UK | EXXON MOBIL | 112.50000 | 112.50000 | 111.30000 | 111.30000 | -1.94% | 30.4k | 1.7m | 17:34 | | | 0R1O.UK | AMAZON.COM | 225.76 | 230.00 | 225.76 | 230.00 | +1.10% | 242k | 32.7m | 17:34 | | | 0R1Z.UK | ORACLE | 177.8100 | 180.8000 | 177.8100 | 180.8000 | +2.49% | 33.5k | 3.25m | 17:34 | | | 0R24.UK | INTEL | 20.74 | 20.78 | 20.03 | 20.03 | -1.23% | 406k | 3.91m | 17:34 | | | 0R2V.UK | APPLE | 244.0000 | 262.0000 | 244.0000 | 262.0000 | +6.72% | 540k | 35.3m | 17:35 | | | 0R2Z.UK | MASTERCARD | 529.01000 | 529.01000 | 361.00000 | 361.00000 | 0.00% | 9.56k | 3.79m | 17:27 | | | 0R34.UK | JOHNSON & JOHNSON | 149.98 | 149.98 | 146.70 | 146.70 | -1.87% | 25.7k | 2.5m | 17:35 | | | 0R37.UK | BERKSHIRE HATHAWAY | 464.190 | 464.190 | 461.000 | 461.000 | -0.86% | 23k | 6.12m | 17:33 | | | 0R3D.UK | EBAY | 63.5920 | 63.7500 | 63.5920 | 63.7500 | +1.19% | 7.76k | 294k | 17:27 | | | 0R3G.UK | GOLDMAN SACHS GROUP | 585.6500 | 589.0000 | 585.6500 | 589.0000 | -0.76% | 3k | 691k | 17:33 | | | 0R8N.UK | MULTICONSULT ASA | 192 | 192 | 192 | 192 | | | | Dec 4 | | | 0R9T.UK | EQUASENS | 42.85 | 42.90 | 42.85 | 42.90 | -2.17% | 46 | 1.97k | 13:55 | | | 0R9U.UK | PAYPAL HOLDINGS | 88.670 | 90.130 | 88.670 | 90.130 | +0.93% | 46.5k | 2.59m | 17:35 | | | 0RGI.UK | COSMO PHARMACEUTICALS | 60.10 | 60.60 | 60.10 | 60.60 | +0.66% | 185 | 11.2k | 16:54 | | | 0RHU.UK | FLUGHAFEN WIEN | 53.2 | 53.2 | 53.2 | 53.2 | | | | Dec 6 | | | 0RIH.UK | ALPHABET | 182.70 | 191.71 | 181.40 | 191.71 | +5.25% | 872k | 40.3m | 17:35 | | | 0RNH.UK | SNAP | 12.4800 | 12.4800 | 12.2200 | 12.2200 | -0.16% | 84.7k | 502k | 17:15 | | | 0RPZ.UK | HMS NETWORKS AB | 428.4 | 431.8 | 428.4 | 431.8 | +1.50% | 446 | 192k | 17:18 | | | 0RYA.UK | RYANAIR HOLDINGS | 1586.00 | 1600.00 | 1571.00 | 1571.00 | +0.38% | 45.8k | 2.41m | 9:02 | | | 1SN.UK | FIRST TIN | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 181k | | 17:45 | | | 3IN.UK | 3I INFRASTRUCTURE | 315.5 | 315.5 | 309.0 | 310.0 | -1.59% | 1.86m | 185m | 17:35 | | | 4BB.UK | 4BASEBIO | 1225.00 | 1225.00 | 1200.00 | 1200.00 | -2.04% | 3.56k | 1.14m | 17:35 | | | 4GBL.UK | 4GLOBAL | 48.5 | 48.5 | 48.5 | 48.5 | 0.00% | 10k | | 17:45 | | | 53GW.UK | FULLER SMTH 6% | 88.5 | 88.5 | 88.5 | 88.5 | 0.00% | | | 17:45 | | | 80M.UK | 80 MILE | 0.300 | 0.300 | 0.290 | 0.290 | -3.33% | 2.13m | | 17:45 | | | 88E.UK | 88 ENERGY | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -5.26% | 9.39m | 14.5k | 15:00 | | | AA4.UK | AMEDEO AIR FOUR PLUS | 54.2 | 54.8 | 54.2 | 54.2 | 0.00% | 58.6k | 65.8k | 15:00 | | | AADV.UK | ALBION DEVELOPMENT VCT | 85.0 | 85.0 | 85.0 | 85.0 | 0.00% | | | 17:45 | | | AAEV.UK | ALBION ENTERPRISE VCT | 112.5 | 112.5 | 112.5 | 112.5 | 0.00% | | | 17:45 | | | AAF.UK | AIRTEL AFRICA | 105.80 | 107.60 | 105.30 | 107.00 | +0.94% | 1.45m | 144m | 17:35 | | | AAIF.UK | ABRDN ASIAN INCOME FUND | 220.00 | 222.00 | 219.00 | 222.00 | +0.91% | 142k | 5.56m | 17:35 | | | AAL.UK | ANGLO AMERICAN | 2472.5 | 2550.0 | 2469.5 | 2550.0 | +1.80% | 1.86m | 3.9g | 17:35 | | | AAS.UK | ABRDN ASIA FOCUS | 286.0 | 287.0 | 285.0 | 287.0 | +0.70% | 83.5k | 10.1m | 17:35 | | | AATG.UK | ALBION TECHNOLOGY & GENERAL VCT | 68.5 | 68.5 | 68.5 | 68.5 | 0.00% | | | 17:45 | | | AAU.UK | ARIANA RESOURCES | 2.300 | 2.300 | 2.250 | 2.250 | -2.17% | 1.41m | | 17:45 | | | AAVC.UK | ALBION VENTURE CAPITAL TRUST | 40.0 | 40.0 | 40.0 | 40.0 | 0.00% | | | 17:45 | | | AAZ.UK | ANGLO ASIAN MINING | 105.0 | 105.0 | 105.0 | 105.0 | 0.00% | 19.5k | 581k | 15:00 | | | ABDN.UK | ABRDN | 141.85 | 141.85 | 138.85 | 139.90 | -1.10% | 2.14m | 183m | 17:35 | | | ABDP.UK | AB DYNAMICS | 1985.00 | 1985.00 | 1905.00 | 1960.00 | -2.49% | 85.7k | 33.6m | 17:35 | | | ABDX.UK | ABINGDON HEALTH | 7.75 | 7.75 | 7.50 | 7.50 | -3.23% | 34.8k | | 17:45 | | | ABF.UK | ASSOCIATED BRITISH FOODS | 2182.00 | 2200.00 | 2159.00 | 2192.00 | -0.54% | 1.94m | 1.61g | 17:35 | | | ACG.UK | ACG METALS | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | | | 17:45 | | | ACSO.UK | ACCESSO TECHNOLOGY GROUP | 600.00 | 616.00 | 582.00 | 586.00 | -2.98% | 180k | 5.78m | 17:35 | | | ADA.UK | ADAMS | 3.5 | 3.5 | 3.5 | 3.5 | | | | Dec 4 | | | ADF.UK | FACILITIES BY ADF | 34.00 | 34.00 | 33.50 | 33.50 | -1.47% | 54.1k | | 17:45 | | | ADIG.UK | ABRDN DIVERSIFIED INCOME AND GROWTH | 43.4 | 43.8 | 43.0 | 43.0 | 0.00% | 2.58m | 733k | 17:35 | | | ADM.UK | ADMIRAL GROUP | 2647.00 | 2667.00 | 2632.00 | 2659.00 | -0.19% | 302k | 747m | 17:35 | | | ADT1.UK | ADRIATIC METALS | 205.0 | 207.5 | 204.0 | 206.5 | +0.49% | 29.9k | 4.79m | 17:35 | | | ADVT.UK | ADVANCEDADVT | 142.5 | 142.5 | 142.5 | 142.5 | 0.00% | 4.52k | | 17:45 | | | AEET.UK | AQUILA ENERGY EFFICIENCY TRUST | 52.50 | 53.50 | 52.50 | 52.50 | 0.00% | 12.9k | 51.9k | 12:00 | | | AEI.UK | ABRDN EQUITY INCOME TRUST | 324.0 | 326.0 | 323.0 | 324.0 | -0.31% | 33.4k | 733k | 9:26 | | | AEO.UK | AEOREMA COMMUNICATIONS | 56.0 | 56.5 | 55.0 | 56.5 | +0.89% | 93.8k | 1.45m | 10:00 | | | AEP.UK | ANGLO-EASTERN PLANTATIONS | 666.00 | 668.00 | 666.00 | 666.00 | -1.19% | 6.92k | 1.67m | 17:35 | | | AERI.UK | AQUILA EUROPEAN RENEWABLES | 0.6660 | 0.6660 | 0.6640 | 0.6660 | -0.30% | 182k | 121k | 17:35 | | | AERS.UK | AQUILA EUROPEAN RENEWABLES | 55.0 | 55.8 | 54.8 | 55.2 | -0.36% | 44.1k | 2.2m | 16:41 | | | AET.UK | AFENTRA | 45.8 | 47.6 | 45.8 | 47.1 | +2.39% | 556k | 13.8m | 17:35 | |
| | |
|
|
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 |
| |