pon, 9 gru 2024, 14:36 CET, NY 8:36, Londyn 13:36, Tokio 22:36, WIG20 +0.50%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2024-12-09 | 2024-12-08 | 2024-12-07 | 2024-12-06 | 2024-12-05
Tickers: All | 0 | 1 | 3 | 4 | 5 | 8 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | 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 1658 | First | Previous | Next 25 | Last
0A1U.UK
UBER TECHNOLOGIES
Open:
66.6600		High/Low:
66.9000
66.4400		Last:
66.4400		Change:
+0.5400
(+0.82%)
Date:
Dec 9
11:50:25		52W High/Low:
85.5994
56.0000		Prev.:
65.9000		52W Change:
+4.4400
(+7.16%)
Volume:
733		Turnover:
49k		No. Trades:
10
0A2O.UK
LYFT
Open:
16.1500		High/Low:
16.1500
16.1500		Last:
16.1500		Change:
+4.4300
(+37.80%)
Date:
Dec 9
09:39:26		52W High/Low:
20.3701
9.2183		Prev.:
11.7200		52W Change:
+3.2900
(+25.58%)
Volume:
100		Turnover:
1.62k		No. Trades:
1
0A2S.UK
PINDUODUO
Open:
105.5000		High/Low:
110.2158
105.5000		Last:
107.9100		Change:
-26.0900
(-19.47%)
Date:
Dec 9
13:30:12		52W High/Low:
160.0000
91.0000		Prev.:
134.0000		52W Change:
-26.0900
(-19.47%)
Volume:
4.01k		Turnover:
429k		No. Trades:
39
0A2Z.UK
TENCENT MUSIC ENTERTAINMENT GROUP
Open:
12.4999		High/Low:
12.4999
9.0000		Last:
9.0000		Change:

Date:
Dec 6
17:29:20		52W High/Low:
15.3950
7.9307		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
0A6L.UK
GAMESTOP
Open:
29.4000		High/Low:
29.4300
28.7704		Last:
28.9000		Change:
+0.2925
(+1.02%)
Date:
Dec 9
14:12:50		52W High/Low:
80.0000
9.9200		Prev.:
28.6075		52W Change:
+13.8000
(+91.39%)
Volume:
2.65k		Turnover:
77.1k		No. Trades:
33
0G2Z.UK
SOLSTAD OFFSHORE ASA
Open:
40.68		High/Low:
40.68
40.68		Last:
40.68		Change:
+0.10
(+0.25%)
Date:
Dec 9
10:39:15		52W High/Low:
50.56
30.20		Prev.:
40.58		52W Change:
+10.16
(+33.29%)
Volume:
421		Turnover:
17.1k		No. Trades:
1
0HCI.UK
ALIBABA GROUP HOLDING
Open:
89.900		High/Low:
92.000
89.770		Last:
91.300		Change:
+5.200
(+6.04%)
Date:
Dec 9
14:05:34		52W High/Low:
118.000
67.600		Prev.:
86.100		52W Change:
+19.800
(+27.69%)
Volume:
4.71k		Turnover:
424k		No. Trades:
61
0HD6.UK
ALPHABET
Open:
174.20		High/Low:
174.20
170.50		Last:
170.50		Change:

Date:
Dec 6
17:34:38		52W High/Low:
192.01
131.78		Prev.:
52W Change:
+38.30
(+28.97%)
Volume:
Turnover:
No. Trades:
0HL1.UK
BAIDU
Open:
89.530		High/Low:
91.800
89.360		Last:
91.000		Change:
-95.000
(-51.08%)
Date:
Dec 9
14:02:48		52W High/Low:
186.000
78.810		Prev.:
186.000		52W Change:
-95.000
(-51.08%)
Volume:
1.12k		Turnover:
101k		No. Trades:
35
0HR3.UK
DUNI AB
Open:
89.1		High/Low:
89.1
89.1		Last:
89.1		Change:
-1.9
(-2.09%)
Date:
Dec 9
12:46:59		52W High/Low:
114.0
87.7		Prev.:
91.0		52W Change:
-11.9
(-11.78%)
Volume:
235		Turnover:
20.9k		No. Trades:
1
0I5O.UK
BERGMAN & BEVING AB
Open:
293.0		High/Low:
293.0
292.5		Last:
292.5		Change:

Date:
Dec 4
12:30:56		52W High/Low:
332.0
165.6		Prev.:
52W Change:
+122.5
(+72.06%)
Volume:
Turnover:
No. Trades:
0IPT.UK
AKASTOR ASA
Open:
12.98		High/Low:
12.98
12.98		Last:
12.98		Change:

Date:
Dec 6
14:46:43		52W High/Low:
16.70
10.54		Prev.:
52W Change:
+2.34
(+21.99%)
Volume:
Turnover:
No. Trades:
0IX0.UK
GL EVENTS SACA
Open:
16.60		High/Low:
16.60
16.56		Last:
16.56		Change:

Date:
Dec 6
17:24:34		52W High/Low:
23.40
15.24		Prev.:
52W Change:
-2.40
(-12.66%)
Volume:
Turnover:
No. Trades:
0J77.UK
ODFJELL SE
Open:
109.60000		High/Low:
111.00000
109.60000		Last:
111.00000		Change:
+0.80000
(+0.73%)
Date:
Dec 9
10:54:14		52W High/Low:
195.00000
107.00000		Prev.:
110.20000		52W Change:
-27.00000
(-19.57%)
Volume:
209		Turnover:
23.2k		No. Trades:
2
0JKF.UK
JACKSON FINANCIAL
Open:
98.35000		High/Low:
98.35000
22.80000		Last:
22.80000		Change:

Date:
Dec 6
16:43:27		52W High/Low:
113.68000
22.80000 R		Prev.:
52W Change:
-25.41500
(-52.71%)
Volume:
Turnover:
No. Trades:
0JOQ.UK
JD.COM
Open:
39.38		High/Low:
40.50
39.19		Last:
40.50		Change:
-31.50
(-43.75%)
Date:
Dec 9
11:13:36		52W High/Low:
72.00
21.35		Prev.:
72.00		52W Change:
-31.50
(-43.75%)
Volume:
9.41k		Turnover:
371k		No. Trades:
64
0KIZ.UK
NEW WAVE GROUP AB
Open:
101.40		High/Low:
101.40
100.20		Last:
100.30		Change:
-0.20
(-0.20%)
Date:
Dec 9
14:21:05		52W High/Low:
126.71
90.39		Prev.:
100.50		52W Change:
+9.08
(+9.95%)
Volume:
1.54k		Turnover:
154k		No. Trades:
29
0M8V.UK
PHILIP MORRIS INT
Open:
132.4900		High/Low:
132.4900
96.5000		Last:
96.5000		Change:

Date:
Dec 6
17:29:20		52W High/Low:
133.3200
87.1986		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
0MV6.UK
LAURENT-PERRIER
Open:
103.0		High/Low:
103.0
103.0		Last:
103.0		Change:
+3.0
(+3.00%)
Date:
Dec 9
10:09:03		52W High/Low:
129.0
95.0		Prev.:
100.0		52W Change:
-16.5
(-13.81%)
Volume:
22		Turnover:
2.27k		No. Trades:
1
0N9V.UK
ESSO FRANCAISE
Open:
106.4		High/Low:
106.6
105.4		Last:
106.4		Change:
+2.0
(+1.92%)
Date:
Dec 9
14:20:12		52W High/Low:
201.0
51.2		Prev.:
104.4		52W Change:
+54.7
(+105.80%)
Volume:
10		Turnover:
1.06k		No. Trades:
13
0NOF.UK
PROCTER & GAMBLE
Open:
175.8000		High/Low:
175.8000
173.0000		Last:
175.8000		Change:

Date:
Dec 6
17:34:04		52W High/Low:
180.0000
32.1500		Prev.:
52W Change:
+30.3000
(+20.82%)
Volume:
Turnover:
No. Trades:
0O86.UK
TELEFONAKTIEBOLAGET LM ERICSSON
Open:
92.4		High/Low:
92.4
91.8		Last:
91.8		Change:
+0.7
(+0.77%)
Date:
Dec 9
13:10:20		52W High/Low:
92.4 R
51.4		Prev.:
91.1		52W Change:
+30.4
(+49.51%)
Volume:
Turnover:
No. Trades:
15
0P4F.UK
FORD MOTOR
Open:
10.4800		High/Low:
10.5000
10.4800		Last:
10.5000		Change:
-0.0200
(-0.19%)
Date:
Dec 9
13:12:57		52W High/Low:
14.3859
9.5452		Prev.:
10.5200		52W Change:
+0.0563
(+0.54%)
Volume:
381		Turnover:
3.99k		No. Trades:
6
0P5L.UK
AXWAY SOFTWARE
Open:
27.4		High/Low:
27.4
27.4		Last:
27.4		Change:

Date:
Dec 5
17:30:20		52W High/Low:
30.2
20.9		Prev.:
52W Change:
-2.8
(-9.16%)
Volume:
Turnover:
No. Trades:
0Q16.UK
BANK OF AMERICA
Open:
46.8994		High/Low:
46.8994
46.6000		Last:
46.6000		Change:

Date:
Dec 6
17:34:21		52W High/Low:
47.9250
30.2000		Prev.:
52W Change:
+15.3000
(+48.88%)
Volume:
Turnover:
No. Trades:
1 - 25 from 1658 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
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