| śro, 4 gru 2024, 23:09 CET, NY 17:09, Londyn 22:09, Tokio 7:09, ^SPX +0.61% | Moje | | Indeksy | | Waluty | | Towary | | Akcje | | Obligacje | | Fundusze | | Makro | | Inne |
| |
| 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 z 8154 | Pierwsza | Poprzednie | Następne 100 | Ostatnia |
| Symbol | Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen | Obrót | Data | |
|---|
| A.US | AGILENT TECHNOLOGIES | 138.780 | 142.410 | 137.690 | 140.200 | +0.66% | 1.41m | 198m | 22:00 | | | AA.US | ALCOA | 45.7750 | 46.6200 | 45.6000 | 45.8700 | -0.07% | 2.48m | 114m | 22:00 | | | AACG.US | ATA CREATIVITY GLOBAL | 0.9800 | 0.9902 | 0.9447 | 0.9849 | +0.99% | 15.2k | 14.9k | 21:59 | | | AACIU.US | ARMADA ACQUISITION I | 11.05 | 11.05 | 10.50 | 11.00 | | | | 15 sie | | | AACT-U.US | ARES ACQUISITION II | 10.9800 | 11.0257 | 10.9600 | 10.9874 | +1.17% | 2.1k | 23.1k | 15:53 | | | AACT-WS.US | ARES ACQUISITION II | 0.23500 | 0.28690 | 0.23490 | 0.24010 | -1.96% | 91.5k | 22.5k | 21:43 | | | AACT.US | ARES ACQUISITION II | 10.9300 | 10.9300 | 10.9300 | 10.9300 | 0.00% | 886 | 9.68k | 22:00 | | | AADI.US | AADI BIOSCIENCE | 2.4700 | 2.6262 | 2.4400 | 2.4500 | -1.21% | 121k | 305k | 22:00 | | | AAGR.US | AFRICAN AGRICULTURE HOLDINGS | 0.1431 | 0.1463 | 0.1313 | 0.1326 | | | | 25 wrz | | | AAGRW.US | AFRICAN AGRICULTURE HOLDINGS | 0.0090 | 0.0091 | 0.0055 | 0.0058 | | | | 25 wrz | | | AAL.US | AMERICAN AIRLINES GROUP | 14.9000 | 15.0500 | 14.6100 | 14.8800 | +2.83% | 15.7m | 233m | 22:00 | | | AAM-U.US | AA MISSION ACQUISITION | 10.10 | 10.10 | 10.10 | 10.10 | | | | 29 lis | | | AAM-WS.US | AA MISSION ACQUISITION | 0.05000 | 0.05000 | 0.05000 | 0.05000 | 0.00% | 300 | 15 | 21:17 | | | AAM.US | AA MISSION ACQUISITION | 10.0500 | 10.0600 | 10.0500 | 10.0600 | -0.10% | 214 | 2.15k | 22:00 | | | AAME.US | ATLANTIC AMERICAN | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.35% | 109 | 164 | 22:00 | | | AAN.US | AARON'S | 10.080 | 10.100 | 10.080 | 10.090 | | | | 3 paź | | | AAOI.US | APPLIED OPTOELECTRONICS | 41.6000 | 44.5000 | 39.6700 | 44.0300 | +5.49% | 3.21m | 138m | 22:00 | | | AAON.US | AAON | 133.1200 | 136.2150 | 132.5550 | 136.0000 | +2.13% | 269k | 36.3m | 22:00 | | | AAP.US | ADVANCE AUTO PARTS | 42.7450 | 44.8550 | 42.2200 | 44.0100 | +3.21% | 1.61m | 71m | 22:00 | | | AAPB.US | GRANITESHARES 2X LONG AAPL DAILY ETF | 32.0400 | 32.3000 | 31.6600 | 32.0800 | +0.38% | 64k | 2.05m | 21:59 | | | AAPD.US | DIREXION DAILY AAPL BEAR 1X SHARES | 15.8500 | 15.9600 | 15.7800 | 15.8600 | -0.13% | 133k | 2.1m | 22:00 | | | AAPL.US | APPLE | 242.8700 | 244.1100 | 241.2500 | 243.0100 | +0.15% | 27.6m | 6.71g | 22:00 | | | AAPU.US | DIREXION DAILY AAPL BULL 2X SHARES | 40.5800 | 40.8900 | 39.9816 | 40.5200 | +0.20% | 346k | 14m | 22:00 | | | AAT.US | AMERICAN ASSETS TRUST | 28.2000 | 28.5800 | 28.0400 | 28.4700 | +0.89% | 231k | 6.55m | 22:00 | | | AB.US | ALLIANCEBERNSTEIN HOLDING | 35.9500 | 36.2800 | 35.7400 | 36.0000 | +0.42% | 163k | 5.86m | 22:00 | | | ABAT.US | AMERICAN BATTERY TECHNOLOGY | 0.92450 | 0.94000 | 0.88000 | 0.91420 | -1.11% | 217k | 198k | 22:00 | | | ABBV.US | ABBVIE | 180.100 | 180.450 | 175.910 | 176.460 | -2.78% | 4.01m | 710m | 22:00 | | | ABCB.US | AMERIS BANCORP | 69.090 | 69.540 | 68.665 | 69.340 | +1.09% | 200k | 13.9m | 22:00 | | | ABCL.US | ABCELLERA BIOLOGICS | 2.9300 | 2.9600 | 2.8600 | 2.9000 | -0.34% | 1.55m | 4.52m | 22:00 | | | ABCS.US | ALPHA BLUE CAPITAL US SMALL-MID CAP DYNAMIC ETF | 30.3200 | 30.3200 | 30.3200 | 30.3200 | -0.44% | 400 | 12.1k | 20:07 | | | ABEO.US | ABEONA THERAPEUTICS | 6.08000 | 6.11000 | 5.93970 | 6.01000 | -1.64% | 139k | 838k | 22:00 | | | ABEV.US | AMBEV | 2.305 | 2.330 | 2.250 | 2.260 | -2.16% | 41.4m | 94.7m | 22:00 | | | ABG.US | ASBURY AUTOMOTIVE GROUP | 267.840 | 267.840 | 261.975 | 265.370 | +0.01% | 48.5k | 12.9m | 22:00 | | | ABIO.US | ORUKA THERAPEUTICS | | | | | | | | | | | ABL.US | ABACUS LIFE | 7.9300 | 8.1157 | 7.8000 | 7.9000 | -0.63% | 158k | 1.26m | 22:00 | | | ABLLL.US | ABACUS LIFE | 26.97000 | 26.97000 | 26.91000 | 26.91000 | +0.04% | 578 | 15.6k | 21:51 | | | ABLLW.US | ABACUS LIFE | 1.0900 | 1.1600 | 1.0750 | 1.1200 | +1.82% | 115k | 127k | 19:33 | | | ABLV.US | ABLE VIEW GLOBAL | 0.7500 | 0.7994 | 0.7500 | 0.7800 | +6.35% | 13.4k | 10.3k | 21:51 | | | ABLVW.US | ABLE VIEW GLOBAL | 0.01140 | 0.01140 | 0.01140 | 0.01140 | | | | 2 gru | | | ABM.US | ABM INDUSTRIES | 56.3040 | 57.3300 | 56.3040 | 57.0900 | +1.49% | 131k | 7.47m | 22:00 | | | ABNB.US | AIRBNB | 136.6700 | 139.1500 | 134.8813 | 139.0700 | +1.17% | 2.41m | 333m | 22:00 | | | ABNY.US | YIELDMAX ABNB OPTION INCOME STRATEGY ETF | 15.8000 | 16.0215 | 15.6700 | 16.0100 | +0.93% | 9.8k | 156k | 22:00 | | | ABOS.US | ACUMEN PHARMACEUTICALS | 2.2800 | 2.3500 | 2.2400 | 2.2600 | -0.88% | 163k | 370k | 22:00 | | | ABP.US | ABPRO HOLDINGS | 2.5000 | 2.6950 | 2.0500 | 2.1300 | -11.62% | 78.8k | 173k | 22:00 | | | ABPWU.US | ATLANTIC COASTAL ACQUISITION II | 8.05 | 8.05 | 8.05 | 8.05 | | | | 12 lis | | | ABPWW.US | ABPRO HOLDINGS | 0.0441 | 0.0441 | 0.0400 | 0.0400 | -9.09% | 790 | 34 | 16:57 | | | ABR.US | ARBOR REALTY TRUST | 14.0800 | 14.2500 | 14.0500 | 14.1300 | -0.07% | 1.81m | 25.6m | 22:00 | | | ABR_D.US | ARBOR REALTY TRUST | 19.0600 | 19.1898 | 19.0000 | 19.1000 | 0.00% | 15.4k | 293k | 21:59 | | | ABR_E.US | ARBOR REALTY TRUST | 18.8600 | 18.8600 | 18.5400 | 18.6500 | -1.12% | 5.73k | 107k | 20:43 | | | ABR_F.US | ARBOR REALTY TRUST | 21.1000 | 21.4400 | 21.1000 | 21.3400 | +1.33% | 25.5k | 545k | 22:00 | | | ABSI.US | ABSCI | 3.1100 | 3.1800 | 3.0100 | 3.0900 | +3.34% | 1.19m | 3.68m | 22:00 | | | ABT.US | ABBOTT LABORATORIES | 117.0100 | 117.0100 | 115.2900 | 115.9700 | -0.28% | 2.29m | 266m | 22:00 | | | ABTS.US | ABITS GROUP | 0.60100 | 0.64000 | 0.60000 | 0.62990 | +3.26% | 57k | 35.5k | 21:52 | | | ABUS.US | ARBUTUS BIOPHARMA | 3.4100 | 3.7500 | 3.3600 | 3.7400 | +9.68% | 1.07m | 3.92m | 22:00 | | | ABVC.US | ABVC BIOPHARMA | 0.54000 | 0.54799 | 0.53000 | 0.54700 | +1.30% | 23.4k | 12.6k | 22:00 | | | ABVE.US | ABOVE FOOD INGREDIENTS | 0.62110 | 0.64000 | 0.58100 | 0.63000 | +0.32% | 73.9k | 45.6k | 21:56 | | | ABVEW.US | ABOVE FOOD INGREDIENTS | 0.0269 | 0.0300 | 0.0207 | 0.0299 | +41.04% | 114k | 2.97k | 21:56 | | | ABVX.US | ABIVAX | 8.4100 | 9.0200 | 8.4100 | 8.8900 | +7.11% | 69.7k | 606k | 22:00 | | | AC.US | ASSOCIATED CAPITAL GROUP | 35.5000 | 35.5000 | 33.6000 | 35.2200 | +0.28% | 8.81k | 305k | 22:00 | | | ACA.US | ARCOSA | 108.8300 | 109.6200 | 108.0700 | 108.7200 | -0.07% | 103k | 11.2m | 22:00 | | | ACAB.US | ATLANTIC COASTAL ACQUISITION II | | | | | | | | | | | ACAC.US | ACRI CAPITAL ACQUISITION | 12.2100 | 12.3700 | 11.1700 | 11.2000 | | | | 26 wrz | | | ACACU.US | ACRI CAPITAL ACQUISITION | 12.94 | 12.94 | 12.94 | 12.94 | | | | 26 wrz | | | ACAD.US | ACADIA PHARMACEUTICALS | 16.3100 | 17.2600 | 16.3000 | 17.1700 | +5.34% | 1.24m | 21.3m | 22:00 | | | ACB.US | AURORA CANNABIS | 4.3800 | 4.4100 | 4.2900 | 4.3500 | -1.36% | 539k | 2.34m | 22:00 | | | ACCD.US | ACCOLADE | 3.570 | 3.638 | 3.440 | 3.530 | -1.12% | 796k | 2.79m | 22:00 | | | ACCO.US | ACCO BRANDS | 6.160 | 6.320 | 6.105 | 6.300 | +2.77% | 535k | 3.34m | 22:00 | | | ACDC.US | PROFRAC HOLDING | 8.7300 | 8.8700 | 8.2600 | 8.3600 | -5.00% | 341k | 2.88m | 22:00 | | | ACEL.US | ACCEL ENTERTAINMENT | 11.780 | 12.140 | 11.630 | 12.090 | +2.98% | 308k | 3.69m | 22:00 | | | ACET.US | ADICET BIO | 1.0900 | 1.1300 | 0.9900 | 1.0150 | -7.73% | 876k | 909k | 22:00 | | | ACGL.US | ARCH CAPITAL GROUP | 99.7400 | 99.9900 | 98.2900 | 98.4800 | -1.05% | 1.08m | 106m | 22:00 | | | ACGLN.US | ARCH CAPITAL GROUP LTD | 19.4800 | 19.5460 | 19.3800 | 19.5200 | +0.41% | 18.7k | 364k | 22:00 | | | ACGLO.US | ARCH CAPITAL GROUP LTD | 22.6900 | 22.7900 | 22.6300 | 22.7300 | +0.49% | 13.8k | 313k | 21:59 | | | ACHC.US | ACADIA HEALTHCARE | 42.3500 | 42.7750 | 41.8454 | 42.1600 | -0.21% | 925k | 39.1m | 22:00 | | | ACHL.US | ACHILLES THERAPEUTICS | 1.0700 | 1.0700 | 1.0400 | 1.0650 | -0.47% | 138k | 146k | 22:00 | | | ACHR-WS.US | ARCHER AVIATION | 1.8800 | 2.4000 | 1.8800 | 2.4000 | +17.05% | 300k | 627k | 22:01 | | | ACHR.US | ARCHER AVIATION | 6.7400 | 7.3000 | 6.6500 | 6.9600 | +3.11% | 34.9m | 246m | 22:00 | | | ACHV.US | ACHIEVE LIFE SCIENCES | 4.56000 | 4.63000 | 4.47500 | 4.53000 | -0.66% | 127k | 575k | 22:00 | | | ACI.US | ALBERTSONS COS | 19.290 | 19.535 | 19.120 | 19.310 | -0.16% | 1.35m | 26.2m | 22:00 | | | ACIC.US | AMERICAN COASTAL INSURANCE | 13.4100 | 15.0800 | 13.4000 | 14.3100 | +7.84% | 434k | 6.25m | 22:00 | | | ACIU.US | AC IMMUNE | 3.2200 | 3.2250 | 3.1150 | 3.2000 | -0.31% | 250k | 794k | 22:00 | | | ACIW.US | ACI WORLDWIDE | 56.6100 | 57.8100 | 56.2100 | 56.4300 | -0.16% | 408k | 23.1m | 22:00 | | | ACLO.US | TCW AAA CLO ETF | 50.1500 | 50.1501 | 50.1500 | 50.1501 | -0.28% | 400 | 20.1k | 15:44 | | | ACLS.US | AXCELIS TECHNOLOGIES | 77.7000 | 77.7000 | 75.6891 | 76.2300 | +0.04% | 292k | 22.3m | 22:00 | | | ACLX.US | ARCELLX | 89.2400 | 90.2700 | 85.0000 | 85.8500 | -3.16% | 210k | 18.3m | 22:00 | | | ACM.US | AECOM | 114.160 | 114.990 | 113.969 | 114.930 | +0.24% | 481k | 55.2m | 22:00 | | | ACMR.US | ACM RESEARCH | 16.3500 | 16.8400 | 16.0800 | 16.5700 | +2.28% | 1.47m | 24.2m | 22:00 | | | ACN.US | ACCENTURE | 353.6700 | 362.1100 | 353.1050 | 360.0300 | +2.12% | 1.25m | 448m | 22:00 | | | ACNB.US | ACNB | 44.8800 | 46.6988 | 44.8800 | 46.3300 | +2.96% | 8.36k | 383k | 22:00 | | | ACNT.US | ASCENT INDUSTRIES | 12.0100 | 12.3781 | 11.8000 | 12.0500 | -0.66% | 19k | 229k | 22:00 | | | ACOG.US | ALPHA COGNITION | 5.6596 | 5.8500 | 5.6596 | 5.7440 | -2.64% | 42.6k | 245k | 21:21 | | | ACON.US | ACLARION | 0.18000 | 0.18590 | 0.17000 | 0.17970 | +0.39% | 431k | 77.3k | 22:00 | | | ACONW.US | ACLARION | 0.0275 | 0.0390 | 0.0275 | 0.0390 | 0.00% | 440 | 13 | 20:15 | | | ACP.US | ABRDN INCOME CREDIT STRATEGIES FUND | 6.4730 | 6.4900 | 6.4400 | 6.4500 | -0.62% | 450k | 2.91m | 22:00 | | | ACP_A.US | ABRDN INCOME CREDIT STRATEGIES | 23.8599 | 23.8599 | 23.5451 | 23.5451 | -0.23% | 503 | 11.9k | 18:05 | | | ACR.US | ACRES COMMERCIAL REALTY | 17.5750 | 17.7500 | 17.5750 | 17.6200 | -0.45% | 12.7k | 224k | 22:00 | | | ACRE.US | ARES COMMERCIAL REAL ESTATE | 7.0295 | 7.0900 | 7.0035 | 7.0800 | +0.71% | 231k | 1.63m | 22:00 | | | ACRS.US | ACLARIS THERAPEUTICS | 3.8800 | 4.0500 | 3.7500 | 3.7600 | -2.21% | 630k | 2.42m | 22:00 | | | ACRV.US | ACRIVON THERAPEUTICS | 7.3500 | 7.3500 | 6.7000 | 6.7300 | -9.66% | 58.1k | 403k | 22:00 | | | ACR_C.US | ACRES COMMERCIAL REALTY CORP | 25.2000 | 25.2300 | 25.1900 | 25.2050 | +0.02% | 773 | 19.5k | 21:50 | |
| | | Najczęściej oglądane grupy notowań |
|
 |
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2024 Stooq |
| |