| pią, 13 gru 2024, 19:27 CET, NY 13:27, Londyn 18:27, Tokio 3:27, ^SPX -0.15% | 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 - 99 from 99 | First | Previous | Next | Last |
| Symbol | Name | Open | High | Low | Last | Change | Volume | Turnover | Date | |
|---|
| AAF.UK | AIRTEL AFRICA | 106.90 | 107.20 | 106.20 | 107.10 | +0.56% | 1.15m | 123m | 17:35 | | | AAL.UK | ANGLO AMERICAN | 2517.5 | 2520.5 | 2455.0 | 2460.5 | -2.46% | 992k | 2.45g | 17:35 | | | ABDN.UK | ABRDN | 139.45 | 142.65 | 139.45 | 140.75 | +0.39% | 1.14m | 160m | 17:35 | | | ABF.UK | ASSOCIATED BRITISH FOODS | 2125.00 | 2147.00 | 2125.00 | 2141.00 | +0.71% | 695k | 1.49g | 17:36 | | | ADM.UK | ADMIRAL GROUP | 2634.00 | 2653.00 | 2629.00 | 2647.00 | +0.72% | 197k | 521m | 17:35 | | | AHT.UK | ASHTEAD GROUP | 5210.00 | 5264.00 | 5160.00 | 5196.00 | -0.99% | 717k | 3.73g | 17:35 | | | ANTO.UK | ANTOFAGASTA | 1693.0 | 1706.0 | 1679.5 | 1688.0 | -0.85% | 412k | 696m | 17:35 | | | AUTO.UK | AUTO TRADER GROUP | 824.4 | 828.6 | 812.6 | 817.4 | -0.15% | 979k | 801m | 17:35 | | | AV.UK | AVIVA | 471.7 | 476.9 | 470.9 | 476.2 | +1.10% | 2.74m | 1.3g | 17:35 | | | AZN.UK | ASTRAZENECA | 10546.00 | 10554.00 | 10436.00 | 10468.00 | -0.95% | 1.03m | 10.8g | 17:37 | | | BA.UK | BAE SYSTEMS | 1208.0 | 1215.0 | 1194.0 | 1199.0 | -1.28% | 3.55m | 4.26g | 17:37 | | | BARC.UK | BARCLAYS | 269.65 | 271.95 | 268.30 | 269.40 | -0.48% | 15.8m | 4.25g | 17:37 | | | BATS.UK | BRITISH AMERICAN TOBACCO | 2967.00 | 2992.00 | 2967.00 | 2992.00 | +0.74% | 1.51m | 4.5g | 17:37 | | | BKG.UK | BERKELEY GROUP HOLDINGS | 4068.00 | 4074.00 | 3990.00 | 3990.00 | -1.92% | 246k | 987m | 17:35 | | | BLND.UK | BRITISH LAND | 366.0 | 367.2 | 364.2 | 364.2 | -0.60% | 1.25m | 455m | 17:35 | | | BME.UK | B&M EUROPEAN VALUE RETAIL | 370.1 | 372.7 | 369.3 | 369.3 | -0.38% | 1.73m | 640m | 17:35 | | | BNZL.UK | BUNZL | 3530.00 | 3542.00 | 3498.00 | 3520.00 | -0.40% | 451k | 1.59g | 17:35 | | | BP.UK | BP | 398.60 | 398.60 | 392.65 | 395.95 | -0.28% | 29.8m | 11.8g | 17:35 | | | BRBY.UK | BURBERRY GROUP | 968.2 | 982.6 | 957.8 | 965.6 | -1.05% | 804k | 777m | 17:35 | | | CCH.UK | COCA-COLA HBC | 2782.00 | 2802.00 | 2778.00 | 2802.00 | +0.79% | 360k | 1.01g | 17:35 | | | CNA.UK | CENTRICA | 131.55 | 132.30 | 130.75 | 131.15 | -0.34% | 9.95m | 1.31g | 17:35 | | | CPG.UK | COMPASS GROUP | 2667.00 | 2677.00 | 2648.00 | 2662.00 | -0.41% | 1.87m | 4.97g | 17:35 | | | CRDA.UK | CRODA INT | 3479.00 | 3494.00 | 3422.00 | 3440.00 | -1.46% | 166k | 572m | 17:36 | | | CRH.UK | CRH | 7780.00 | 7846.00 | 7752.00 | 7772.00 | -0.92% | 205k | 1.6g | 17:35 | | | DCC.UK | DCC | 5455.00 | 5470.00 | 5435.00 | 5455.00 | +0.09% | 132k | 719m | 17:35 | | | DGE.UK | DIAGEO | 2562.0 | 2619.5 | 2560.0 | 2618.5 | +2.35% | 5.42m | 14.2g | 17:37 | | | EDV.UK | ENDEAVOUR MINING | 1546.00 | 1554.00 | 1500.00 | 1505.00 | -2.97% | 319k | 483m | 17:35 | | | ENT.UK | ENTAIN | 822.0 | 827.0 | 810.8 | 815.0 | -0.61% | 458k | 374m | 17:35 | | | EXPN.UK | EXPERIAN | 3647.00 | 3663.00 | 3593.00 | 3599.00 | -1.72% | 716k | 2.58g | 17:35 | | | FLTR.UK | FLUTTER ENTERTAINMENT | 22170.00 | 22450.00 | 21930.00 | 21980.00 | -0.54% | 65.4k | 1.44g | 17:38 | | | FRES.UK | FRESNILLO | 680.5 | 682.5 | 664.5 | 665.5 | -2.06% | 502k | 336m | 17:35 | | | GLEN.UK | GLENCORE | 376.35 | 378.20 | 370.30 | 371.05 | -1.81% | 13.7m | 5.1g | 17:35 | | | GSK.UK | GSK | 1333.5 | 1335.5 | 1322.5 | 1329.5 | -0.34% | 4.98m | 6.62g | 17:39 | | | HIK.UK | HIKMA PHARMACEUTICALS | 1955.00 | 1956.00 | 1919.00 | 1934.00 | -1.02% | 136k | 263m | 17:35 | | | HL.UK | HARGREAVES LANSDOWN | 1097.0 | 1097.0 | 1093.0 | 1094.0 | -0.18% | 1.21m | 1.33g | 17:35 | | | HLMA.UK | HALMA | 2752.00 | 2771.00 | 2725.00 | 2733.00 | -0.83% | 272k | 743m | 17:35 | | | HLN.UK | HALEON | 380.0 | 383.5 | 379.1 | 381.4 | +0.21% | 8.3m | 3.17g | 17:35 | | | HSBA.UK | HSBC HOLDINGS | 759.7 | 766.2 | 758.9 | 766.2 | +0.67% | 10.6m | 8.1g | 17:35 | | | HWDN.UK | HOWDEN JOINERY GROUP | 828.5 | 836.0 | 822.0 | 823.5 | -0.72% | 408k | 336m | 17:35 | | | IAG.UK | INT CONSOLIDATED AIRLINES GROUP | 290.4 | 295.3 | 290.4 | 293.2 | +0.48% | 8.62m | 2.53g | 17:35 | | | IHG.UK | INTERCONTINENTAL HOTELS GROUP | 9994.00 | 10045.00 | 9940.00 | 9946.00 | -0.38% | 205k | 2.04g | 17:35 | | | III.UK | 3I GROUP | 3633.00 | 3667.00 | 3633.00 | 3646.00 | +0.41% | 463k | 1.69g | 17:35 | | | IMB.UK | IMPERIAL BRANDS | 2595.00 | 2621.00 | 2589.00 | 2616.00 | +0.85% | 731k | 1.91g | 17:35 | | | INF.UK | INFORMA | 837.2 | 840.4 | 830.6 | 833.8 | -0.26% | 1.24m | 1.04g | 17:35 | | | ITRK.UK | INTERTEK GROUP | 4812.00 | 4814.00 | 4766.00 | 4786.00 | -0.29% | 165k | 792m | 17:39 | | | JD.UK | JD SPORTS FASHION | 101.95 | 102.40 | 99.70 | 100.05 | -1.91% | 5.64m | 566m | 17:35 | | | KGF.UK | KINGFISHER | 258.4 | 260.2 | 258.2 | 259.1 | -0.04% | 3.05m | 790m | 17:35 | | | LAND.UK | LAND SECURITIES GROUP | 579.0 | 581.0 | 577.0 | 579.5 | 0.00% | 1.53m | 888m | 17:35 | | | LGEN.UK | LEGAL & GENERAL GROUP | 232.1 | 234.1 | 231.2 | 232.2 | +0.09% | 4.85m | 1.13g | 17:35 | | | LLOY.UK | LLOYDS BANKING GROUP | 55.10 | 55.62 | 55.06 | 55.38 | +0.69% | 53.7m | 2.98g | 17:35 | | | LSEG.UK | LONDON STOCK EXCHANGE GROUP | 11365.0 | 11420.0 | 11350.0 | 11390.0 | +0.13% | 346k | 3.94g | 17:35 | | | MNDI.UK | MONDI | 1202.5 | 1203.0 | 1193.5 | 1201.0 | +0.08% | 787k | 944m | 17:35 | | | MNG.UK | M&G | 199.90 | 201.90 | 198.85 | 199.75 | +0.15% | 1.97m | 394m | 17:35 | | | MRO.UK | MELROSE INDUSTRIES | 555.8 | 559.6 | 543.8 | 549.6 | -1.54% | 2.39m | 1.32g | 17:35 | | | NG.UK | NATIONAL GRID | 935.2 | 944.4 | 935.2 | 944.4 | +0.45% | 4.68m | 4.41g | 17:35 | | | NWG.UK | NATWEST GROUP | 408.6 | 411.4 | 404.0 | 405.5 | -0.90% | 13.3m | 5.39g | 17:35 | | | NXT.UK | NEXT | 9774.00 | 9904.00 | 9770.00 | 9904.00 | +1.37% | 174k | 1.72g | 17:38 | | | OCDO.UK | OCADO GROUP | 315.0 | 318.5 | 311.3 | 311.9 | -0.98% | 585k | 183m | 17:35 | | | PHNX.UK | PHOENIX GROUP HOLDINGS | 518.0 | 522.0 | 517.5 | 518.0 | 0.00% | 852k | 442m | 17:35 | | | PRU.UK | PRUDENTIAL | 659.2 | 660.4 | 646.2 | 649.6 | -1.99% | 4.12m | 2.68g | 17:35 | | | PSH.UK | PERSHING SQUARE HOLDINGS | 3942.00 | 3968.00 | 3872.00 | 3964.00 | +1.85% | 70.5k | 278m | 17:35 | | | PSN.UK | PERSIMMON | 1272.0 | 1278.0 | 1257.5 | 1266.5 | -0.86% | 631k | 799m | 17:35 | | | PSON.UK | PEARSON | 1273.5 | 1285.5 | 1272.0 | 1282.0 | +0.91% | 862k | 1.11g | 17:35 | | | REL.UK | RELX | 3741.00 | 3759.00 | 3714.00 | 3727.00 | -0.35% | 1.53m | 5.71g | 17:35 | | | RIO.UK | RIO TINTO | 4981.0 | 4992.0 | 4896.0 | 4900.0 | -2.00% | 1.76m | 8.67g | 17:35 | | | RKT.UK | RECKITT BENCKISER GROUP | 4835.00 | 4870.00 | 4833.00 | 4857.00 | +0.41% | 660k | 3.2g | 17:35 | | | RMV.UK | RIGHTMOVE | 675.8 | 683.0 | 675.6 | 677.8 | +0.33% | 1.03m | 698m | 17:35 | | | RR.UK | ROLLS-ROYCE HOLDINGS | 574.2 | 580.8 | 570.0 | 572.6 | -0.49% | 6.87m | 3.94g | 17:38 | | | RS1.UK | RS GROUP | 697.0 | 703.0 | 690.5 | 694.5 | -0.93% | 505k | 351m | 17:35 | | | RTO.UK | RENTOKIL INITIAL | 397.2 | 415.3 | 396.2 | 412.9 | +3.51% | 7.09m | 2.92g | 17:35 | | | SBRY.UK | J SAINSBURY | 278.0 | 280.8 | 278.0 | 280.0 | +0.72% | 4.76m | 1.33g | 17:35 | | | SDR.UK | SCHRODERS | 319.0 | 324.0 | 317.8 | 318.0 | -0.25% | 2.26m | 722m | 17:35 | | | SGE.UK | SAGE GROUP | 1307.0 | 1316.0 | 1299.5 | 1307.5 | +0.08% | 1.76m | 2.3g | 17:35 | | | SGRO.UK | SEGRO | 719.8 | 721.8 | 712.8 | 714.0 | -0.81% | 1.68m | 1.2g | 17:35 | | | SHEL.UK | SHELL | 2514.0 | 2519.0 | 2492.5 | 2498.5 | -0.26% | 6.1m | 15.3g | 17:37 | | | SMDS.UK | DS SMITH | 541.5 | 549.5 | 540.0 | 547.0 | +1.48% | 1.49m | 814m | 17:35 | | | SMIN.UK | SMITHS GROUP | 1771.00 | 1773.00 | 1751.00 | 1755.00 | -0.57% | 423k | 744m | 17:35 | | | SMT.UK | SCOTTISH MORTGAGE INVESTMENT TRUST | 974.2 | 984.6 | 967.6 | 972.2 | -0.31% | 412k | 402m | 17:35 | | | SN.UK | SMITH & NEPHEW | 995.2 | 998.2 | 991.8 | 998.2 | +0.46% | 1.08m | 1.08g | 17:35 | | | SPX.UK | SPIRAX GROUP | 7365.00 | 7390.00 | 7180.00 | 7195.00 | -2.51% | 123k | 889m | 17:35 | | | SSE.UK | SSE | 1668.0 | 1680.5 | 1663.5 | 1668.5 | -0.24% | 1.04m | 1.73g | 17:35 | | | STAN.UK | STANDARD CHARTERED | 994.0 | 1002.0 | 993.2 | 996.8 | +0.52% | 2.51m | 2.5g | 17:35 | | | STJ.UK | ST JAMES'S PLACE | 918.0 | 937.0 | 912.5 | 914.0 | +2.01% | 1.31m | 1.21g | 17:35 | | | SVT.UK | SEVERN TRENT | 2597.00 | 2613.00 | 2589.00 | 2608.00 | +0.50% | 210k | 547m | 17:35 | | | TSCO.UK | TESCO | 370.5 | 372.0 | 369.7 | 372.0 | +0.38% | 8.14m | 3.02g | 17:36 | | | TW.UK | TAYLOR WIMPEY | 125.70 | 126.30 | 124.10 | 124.35 | -1.19% | 7.61m | 949m | 17:35 | | | ULVR.UK | UNILEVER | 4643.00 | 4663.00 | 4636.00 | 4663.00 | +0.45% | 1.35m | 6.29g | 17:39 | | | UTG.UK | UNITE GROUP | 831.5 | 836.5 | 824.5 | 827.5 | -0.66% | 652k | 540m | 17:35 | | | UU.UK | UNITED UTILITIES GROUP | 1079.5 | 1084.0 | 1078.0 | 1082.0 | 0.00% | 710k | 768m | 17:35 | | | VOD.UK | VODAFONE GROUP | 68.86 | 69.50 | 68.84 | 69.10 | +0.20% | 54.1m | 3.74g | 17:37 | | | WPP.UK | WPP | 886.6 | 893.6 | 886.6 | 893.6 | +0.72% | 2.1m | 1.88g | 17:35 | | | WTB.UK | WHITBREAD | 2946.00 | 2960.00 | 2936.00 | 2942.00 | -0.14% | 308k | 907m | 17:35 | |
| 1 - 99 from 99 | First | Previous | Next | Last |
| | |
|
|
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 |
| |