Notowania akcji GPW

Notowania z dnia 2020-10-21

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	2.54	2.58	2.32	2.44	-3.94%	148.89	2020-10-21
08OCTAVA	0.82	0.82	0.82	0.82	0.00%	0.51	2020-10-21
11BIT	483.00	498.00	481.50	490.00	+1.66%	4,458.37	2020-10-21
4FUNMEDIA	5.20	5.20	4.94	4.94	-1.20%	7.77	2020-10-21
ABPL	28.60	28.60	27.20	28.20	-1.40%	139.72	2020-10-21
ACAUTOGAZ	40.00	40.00	39.20	39.20	-3.21%	50.57	2020-10-21
ACTION	4.30	4.45	4.14	4.43	+4.24%	108.51	2020-10-21
ADIUVO	6.16	6.36	5.80	6.00	-6.83%	59.74	2020-10-21
AGORA	5.16	5.16	4.95	4.97	-2.55%	129.10	2020-10-21
AGROTON	3.98	4.05	3.90	4.00	-0.25%	79.51	2020-10-21
AGROWILL	3.00	3.00	3.00	3.00	0.00%	0.00	2020-10-21
AILLERON	7.34	7.58	7.26	7.36	+2.51%	100.24	2020-10-21
AIRWAY	2.50	2.56	2.33	2.39	-7.36%	6,164.26	2020-10-21
ALIOR	13.08	13.08	12.62	12.80	-0.16%	2,413.69	2020-10-21
ALTA	1.12	1.12	1.12	1.12	0.00%	0.00	2020-10-21
ALTUSTFI	0.94	0.94	0.79	0.84	-4.11%	32.36	2020-10-21
ALUMETAL	36.20	36.20	36.20	36.20	-2.16%	0.43	2020-10-21
AMBRA	18.00	18.05	17.65	17.90	+3.47%	70.15	2020-10-21
AMICA	144.00	145.60	143.40	145.40	+1.54%	3,358.23	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.40	0.40	0.40	0.40	0.00%	0.00	2020-10-21
APATOR	19.55	19.55	19.15	19.30	-0.26%	9.08	2020-10-21
APLISENS	10.40	10.50	10.40	10.50	0.00%	0.04	2020-10-21
APSENERGY	1.76	1.87	1.71	1.76	0.00%	34.27	2020-10-21
ARCHICOM	18.85	18.90	18.60	18.90	0.00%	95.52	2020-10-21
ARCTIC	3.94	3.95	3.88	3.92	0.00%	123.38	2020-10-21
ARTERIA	4.30	4.30	4.30	4.30	0.00%	0.73	2020-10-21
ARTIFEX	10.30	10.40	9.56	9.56	-6.73%	93.46	2020-10-21
ASBIS	5.90	6.08	5.81	5.90	+3.51%	4,086.50	2020-10-21
ASMGROUP	2.10	2.10	2.10	2.10	0.00%	0.00	2020-10-21
ASSECOBS	35.40	35.40	34.40	34.80	-1.69%	24.91	2020-10-21
ASSECOPOL	69.40	69.40	67.50	67.60	-1.89%	987.40	2020-10-21
ASSECOSEE	43.40	43.60	42.10	42.50	-2.07%	544.80	2020-10-21
ASTARTA	17.95	18.40	17.70	18.40	+2.79%	196.31	2020-10-21
ATAL	31.40	31.40	30.30	31.30	-0.32%	65.95	2020-10-21
ATENDE	3.00	3.00	2.90	2.98	-0.67%	47.55	2020-10-21
ATLANTAPL	6.20	6.40	6.20	6.30	+1.61%	14.40	2020-10-21
ATLASEST	1.19	1.20	1.19	1.20	+0.84%	12.59	2020-10-21
ATMGRUPA	3.83	3.83	3.65	3.67	-2.39%	50.04	2020-10-21
ATREM	2.29	2.29	2.16	2.16	-4.00%	23.65	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AUTOPARTN	7.20	7.28	7.04	7.04	-1.95%	1,141.53	2020-10-21
AWBUD	0.95	0.95	0.95	0.95	0.00%	0.00	2020-10-21
BBIDEV	3.34	3.55	3.34	3.55	+6.61%	7.69	2020-10-21
BEDZIN	8.55	8.60	8.50	8.50	-0.58%	2.09	2020-10-21
BENEFIT	620.00	634.00	603.00	610.00	-1.61%	282.35	2020-10-21
BERLING	3.60	3.60	3.60	3.60	+9.09%	2.88	2020-10-21
BEST	16.50	16.50	16.50	16.50	0.00%	0.00	2020-10-21
BETACOM	11.25	11.25	11.25	11.25	0.00%	22.84	2020-10-21
BGZBNPP	37.00	37.50	36.50	37.50	+1.35%	27.96	2020-10-21
BIK	13.00	13.00	12.60	13.00	0.00%	16.27	2020-10-21
BIOMEDLUB	19.60	20.40	19.25	19.50	+0.52%	18,542.80	2020-10-21
BIOTON	4.59	4.70	4.46	4.54	-0.87%	502.55	2020-10-21
BMPAG	0.37	0.38	0.37	0.38	+2.69%	6.91	2020-10-21
BOGDANKA	16.96	17.00	16.28	16.74	-1.53%	231.31	2020-10-21
BORYSZEW	3.00	3.00	2.94	2.95	-1.50%	45.96	2020-10-21
BOS	5.20	5.20	5.10	5.16	-0.77%	27.66	2020-10-21
BOWIM	1.90	2.12	1.86	2.12	+9.28%	86.55	2020-10-21
BPHFIZBI2	144.60	144.60	144.60	144.60	0.00%	0.00	2020-10-21
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2020-10-21
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2020-10-21
BPHFIZMLI	95.00	95.00	95.00	95.00	0.00%	0.00	2020-10-21
BRASTER	0.70	0.70	0.63	0.66	-4.64%	104.09	2020-10-21
BRIJU	0.13	0.13	0.13	0.13	0.00%	0.01	2020-10-21
BUDIMEX	250.00	250.00	241.00	244.00	-2.20%	981.82	2020-10-21
BUMECH	1.97	1.98	1.83	1.95	-1.52%	14.07	2020-10-21
BZWBK	132.00	132.30	124.20	128.70	-0.54%	17,293.63	2020-10-21
CAPITAL	1.09	1.09	1.09	1.09	-0.91%	6.74	2020-10-21
CCC	44.00	44.00	41.70	42.15	-2.45%	9,134.96	2020-10-21
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2020-10-21
CDPROJEKT	367.20	369.40	354.70	365.80	-0.57%	247,782.35	2020-10-21
CDRL	12.55	12.80	12.55	12.80	+2.40%	8.52	2020-10-21
CELTIC	6.50	6.50	6.45	6.45	0.00%	1.30	2020-10-21
CEZ	74.00	74.90	73.80	74.00	+0.54%	118.44	2020-10-21
CFI	0.21	0.21	0.20	0.20	-2.38%	14.93	2020-10-21
CIECH	27.50	27.50	26.40	27.25	-0.18%	1,552.87	2020-10-21
CIGAMES	1.29	1.32	1.25	1.25	-3.24%	755.33	2020-10-21
CITYSERV	8.27	8.27	8.27	8.27	0.00%	0.00	2020-10-21
CLNPHARMA	38.10	38.10	36.15	36.45	-2.54%	475.97	2020-10-21
CNT	13.50	13.50	13.20	13.50	0.00%	15.72	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COALENERG	0.53	0.53	0.50	0.53	-4.55%	17.17	2020-10-21
COGNOR	1.19	1.19	1.15	1.16	-1.69%	54.01	2020-10-21
COMARCH	203.00	203.00	197.00	199.00	+0.76%	7,770.61	2020-10-21
COMP	59.00	59.00	58.60	58.80	0.00%	19.22	2020-10-21
COMPERIA	2.56	2.70	2.56	2.60	+1.56%	56.70	2020-10-21
CORMAY	1.72	1.79	1.68	1.69	-1.74%	576.47	2020-10-21
CPGROUP	5.90	5.90	5.90	5.90	+1.72%	3.92	2020-10-21
CYFRPLSAT	25.56	25.66	24.64	25.46	+0.55%	9,083.02	2020-10-21
CZTOREBKA	0.50	0.50	0.50	0.50	0.00%	0.00	2020-10-21
DEBICA	76.80	76.80	74.00	74.00	-1.33%	27.69	2020-10-21
DECORA	28.00	28.30	27.50	27.90	-0.71%	58.09	2020-10-21
DEKPOL	23.80	24.20	22.80	22.80	-5.79%	56.33	2020-10-21
DELKO	14.50	14.90	14.30	14.60	-0.68%	230.68	2020-10-21
DGA	5.20	5.20	5.18	5.18	-0.38%	0.56	2020-10-21
DINOPL	232.80	232.80	225.20	230.00	-1.96%	39,361.75	2020-10-21
DOMDEV	96.80	96.80	95.20	95.20	-0.83%	367.04	2020-10-21
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-10-21
DROP	0.34	0.34	0.34	0.34	+6.25%	0.07	2020-10-21
DROZAPOL	1.75	1.75	1.75	1.75	0.00%	0.00	2020-10-21
ECHO	4.05	4.10	4.05	4.08	+0.25%	19.05	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EDINVEST	3.30	3.38	3.30	3.38	+2.42%	0.25	2020-10-21
EFEKT	4.70	4.94	4.64	4.64	-1.28%	25.88	2020-10-21
EKOEXPORT	3.48	3.49	3.29	3.30	-6.25%	250.35	2020-10-21
ELBUDOWA	0.83	0.84	0.74	0.80	-4.08%	24.67	2020-10-21
ELEKTROTI	4.85	5.12	4.85	5.06	+4.33%	23.78	2020-10-21
ELEMENTAL	2.33	2.40	2.33	2.38	+0.85%	56.38	2020-10-21
ELKOP	0.25	0.25	0.25	0.25	0.00%	9.11	2020-10-21
ELZAB	3.70	3.78	3.60	3.78	+5.00%	8.91	2020-10-21
EMCINSMED	20.00	20.00	18.30	19.00	+3.83%	88.03	2020-10-21
ENAP	1.38	1.38	1.38	1.38	0.00%	0.00	2020-10-21
ENEA	5.32	5.43	5.16	5.17	-2.64%	2,490.57	2020-10-21
ENELMED	15.90	15.90	15.70	15.90	+1.27%	6.98	2020-10-21
ENERGA	8.30	8.31	8.30	8.30	+0.06%	1,206.30	2020-10-21
ENERGOINS	0.77	0.77	0.77	0.77	-0.77%	0.00	2020-10-21
ENTER	20.00	20.20	20.00	20.20	+2.02%	211.62	2020-10-21
ERBUD	19.50	19.50	19.30	19.50	0.00%	21.78	2020-10-21
ERG	42.40	42.40	39.20	39.60	-7.04%	48.94	2020-10-21
ESOTIQ	9.90	9.90	9.50	9.50	-3.46%	7.15	2020-10-21
EUCO	4.50	4.50	4.32	4.47	-0.22%	5.07	2020-10-21
EUROCASH	13.74	13.89	13.52	13.72	+0.88%	2,888.57	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUROHOLD	4.28	4.28	4.28	4.28	0.00%	0.00	2020-10-21
EUROTEL	21.90	22.50	21.80	21.80	+0.93%	51.58	2020-10-21
EVEREST	19.00	19.00	18.40	18.70	-1.58%	8.83	2020-10-21
FAMUR	1.64	1.65	1.58	1.65	+0.12%	613.45	2020-10-21
FASING	9.94	10.45	9.94	10.30	-1.90%	45.45	2020-10-21
FASTFIN	2.18	2.18	2.18	2.18	0.00%	0.00	2020-10-21
FEERUM	11.90	11.90	11.50	11.50	+0.88%	0.22	2020-10-21
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-10-21
FERRO	18.25	18.30	18.00	18.30	0.00%	8.76	2020-10-21
FERRUM	3.56	3.56	3.44	3.56	0.00%	0.23	2020-10-21
FMG	15.90	15.90	15.90	15.90	0.00%	0.00	2020-10-21
FORTE	35.30	36.95	35.30	36.40	+2.68%	210.84	2020-10-21
GETIN	0.80	0.80	0.72	0.72	-7.63%	224.89	2020-10-21
GETINOBLE	0.20	0.20	0.17	0.18	-5.79%	171.06	2020-10-21
GLCOSMED	6.50	7.05	6.50	6.70	0.00%	562.59	2020-10-21
GOBARTO	4.70	4.70	4.70	4.70	0.00%	11.03	2020-10-21
GPW	48.20	48.20	47.00	47.20	-1.56%	2,631.94	2020-10-21
GRAVITON	1.48	1.48	1.48	1.48	0.00%	0.00	2020-10-21
GROCLIN	0.90	0.96	0.84	0.86	-6.52%	89.59	2020-10-21
GRODNO	11.10	11.10	10.50	10.55	-4.09%	488.38	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRUPAAZOTY	22.10	22.30	21.00	21.00	-4.55%	3,301.89	2020-10-21
GTC	6.54	6.54	6.28	6.52	+1.24%	70.18	2020-10-21
HANDLOWY	32.20	32.30	31.05	31.70	-0.94%	866.29	2020-10-21
HARPER	23.20	27.80	20.70	21.00	-11.76%	13,562.56	2020-10-21
HELIO	10.80	10.80	10.50	10.60	-1.85%	15.34	2020-10-21
HERKULES	1.15	1.20	1.12	1.20	+2.56%	50.29	2020-10-21
HUBSTYLE	1.09	1.09	0.99	1.04	+9.47%	23.67	2020-10-21
HYDROTOR	28.00	28.60	28.00	28.60	+2.88%	63.76	2020-10-21
I2DEV	9.95	9.95	9.60	9.70	+1.04%	44.61	2020-10-21
IALBGR	0.25	0.25	0.25	0.25	-4.62%	0.65	2020-10-21
IDEABANK	1.56	1.58	1.35	1.35	-9.73%	273.33	2020-10-21
IDMSA	0.91	0.91	0.91	0.91	0.00%	0.13	2020-10-21
IMCOMPANY	12.20	12.20	12.00	12.00	-1.64%	174.59	2020-10-21
IMMOBILE	2.76	2.76	2.60	2.60	+1.17%	2.47	2020-10-21
IMPEL	11.70	11.70	11.70	11.70	-4.10%	0.06	2020-10-21
IMPERA	1.15	1.26	1.15	1.19	+8.18%	40.81	2020-10-21
IMS	2.16	2.16	2.10	2.12	-2.30%	4.87	2020-10-21
INC	7.78	8.90	7.78	8.64	+6.93%	1,204.03	2020-10-21
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-10-21
INGBSK	125.60	128.00	120.20	123.00	-1.44%	300.86	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INPRO	4.68	4.68	4.64	4.64	-0.85%	0.02	2020-10-21
INSTALKRK	19.50	19.50	18.80	19.35	+1.84%	11.47	2020-10-21
INTERAOLT	15.05	15.10	14.80	14.80	-1.66%	206.07	2020-10-21
INTERBUD	0.56	0.60	0.56	0.60	+9.09%	4.46	2020-10-21
INTERCARS	243.00	243.00	233.00	235.00	-2.49%	52.85	2020-10-21
INTERFERI	2.92	3.10	2.92	3.10	0.00%	0.44	2020-10-21
INTERSPPL	1.02	1.03	0.94	1.03	+1.98%	8.82	2020-10-21
INTROL	3.30	3.36	3.26	3.36	+0.60%	56.57	2020-10-21
INVCEEFIZ	458.10	458.10	458.10	458.10	-1.31%	1.37	2020-10-21
INVFIZ	944.10	944.10	932.10	932.10	-2.00%	14.14	2020-10-21
INVGLDFIZ	1,857.00	1,857.00	1,857.00	1,857.00	0.00%	0.00	2020-10-21
INVISTA	0.33	0.33	0.33	0.33	0.00%	0.00	2020-10-21
INVPEFIZ	903.10	903.10	881.10	881.10	-2.97%	31.34	2020-10-21
IPOPEMA	3.60	3.70	3.52	3.52	-1.68%	97.35	2020-10-21
IQP	0.57	0.60	0.54	0.58	-3.33%	35.25	2020-10-21
IZOBLOK	28.40	28.40	28.00	28.40	-2.07%	14.97	2020-10-21
IZOLACJA	1.47	1.47	1.47	1.47	0.00%	0.02	2020-10-21
IZOSTAL	2.14	2.14	2.12	2.14	0.00%	4.47	2020-10-21
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-10-21
JSW	20.32	20.90	20.03	20.27	+0.30%	10,939.76	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JWCONSTR	2.95	2.95	2.82	2.83	-2.41%	1.03	2020-10-21
JWWINVEST	2.67	2.67	2.55	2.55	-4.85%	0.19	2020-10-21
K2INTERNT	17.90	18.70	17.80	18.20	-2.67%	64.20	2020-10-21
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-10-21
KBDOM	0.57	0.57	0.57	0.57	0.00%	0.00	2020-10-21
KCI	0.70	0.70	0.67	0.68	+0.59%	11.74	2020-10-21
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-10-21
KERNEL	39.90	40.70	38.90	40.50	+1.89%	942.66	2020-10-21
KETY	475.00	475.00	464.00	465.00	-1.06%	2,638.98	2020-10-21
KGHM	128.90	131.25	128.30	131.20	+2.34%	84,081.37	2020-10-21
KGL	15.10	15.75	15.10	15.60	+3.31%	30.16	2020-10-21
KINOPOL	6.55	6.75	6.45	6.55	0.00%	136.18	2020-10-21
KOGENERA	31.60	31.60	31.00	31.00	0.00%	20.57	2020-10-21
KOMPAP	7.80	7.80	7.80	7.80	0.00%	7.02	2020-10-21
KOMPUTRON	1.72	1.72	1.70	1.70	-1.16%	0.88	2020-10-21
KOPEX	0.91	1.00	0.91	1.00	0.00%	8.06	2020-10-21
KPPD	25.80	27.00	25.80	27.00	0.00%	3.25	2020-10-21
KRAKCHEM	0.45	0.45	0.45	0.45	0.00%	0.00	2020-10-21
KREC	7.22	7.22	6.94	6.94	-3.88%	2.81	2020-10-21
KREDYTIN	11.50	11.50	11.50	11.50	0.00%	0.08	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-10-21
KRKA	377.00	382.00	377.00	382.00	+0.26%	1.90	2020-10-21
KRUK	132.80	133.50	128.10	129.70	-0.23%	2,251.55	2020-10-21
KRUSZWICA	52.80	53.00	52.00	53.00	0.00%	182.67	2020-10-21
KRVITAMIN	32.00	33.90	31.70	31.80	-0.62%	691.19	2020-10-21
KSGAGRO	1.01	1.01	0.91	1.00	-0.99%	10.10	2020-10-21
LABOPRINT	10.05	10.05	10.00	10.00	-0.50%	0.08	2020-10-21
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-10-21
LARQ	1.96	2.15	1.96	1.98	+1.02%	19.78	2020-10-21
LCCORP	1.70	1.70	1.65	1.69	-0.59%	1,998.60	2020-10-21
LENA	3.42	3.48	3.33	3.48	+2.35%	49.40	2020-10-21
LENTEX	8.42	9.26	8.40	8.88	+5.46%	403.64	2020-10-21
LIBET	2.20	2.20	2.08	2.19	-0.45%	11.53	2020-10-21
LIVECHAT	112.00	112.00	104.80	105.20	-5.73%	3,342.90	2020-10-21
LMASFIZ	1,151.10	1,151.10	1,151.10	1,151.10	0.00%	0.00	2020-10-21
LMBSFIZ	1,224.90	1,224.90	1,224.90	1,224.90	0.00%	0.00	2020-10-21
LMCSFIZ	1,100.00	1,100.00	1,100.00	1,100.00	0.00%	0.00	2020-10-21
LMDSFIZ	1,110.01	1,110.01	1,110.01	1,110.01	0.00%	0.00	2020-10-21
LMESFIZ	1,225.00	1,225.00	1,225.00	1,225.00	0.00%	0.00	2020-10-21
LOKUM	12.00	12.00	11.55	12.00	0.00%	0.12	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOTOS	31.75	31.99	30.50	30.50	-3.17%	22,379.40	2020-10-21
LPP	6,285.00	6,315.00	6,175.00	6,250.00	+0.40%	13,939.93	2020-10-21
LSISOFT	12.55	12.80	12.20	12.30	-1.60%	131.85	2020-10-21
LUBAWA	1.45	1.47	1.38	1.41	-1.75%	1,010.06	2020-10-21
MABION	27.00	29.70	25.55	26.00	-4.41%	3,608.87	2020-10-21
MAKARONPL	5.90	5.95	5.75	5.90	0.00%	53.82	2020-10-21
MANGATA	44.00	44.00	40.20	40.20	-1.95%	6.81	2020-10-21
MARVIPOL	0.47	0.51	0.46	0.50	+3.44%	83.16	2020-10-21
MASTERPHA	4.26	4.40	4.26	4.40	+3.29%	33.44	2020-10-21
MBANK	153.40	155.80	146.70	146.70	-4.24%	11,271.91	2020-10-21
MBWS	6.49	6.49	6.40	6.45	+0.78%	9.95	2020-10-21
MCI	15.60	15.60	15.15	15.45	-1.28%	122.87	2020-10-21
MDIENERGIA	3.78	4.05	3.78	4.03	+6.61%	310.75	2020-10-21
MEDIACAP	1.84	1.84	1.80	1.80	-2.70%	4.60	2020-10-21
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-10-21
MEDICALG	22.05	22.05	20.85	21.10	-4.52%	100.92	2020-10-21
MEDYCZNYFIZ	155.10	155.10	155.10	155.10	0.00%	0.00	2020-10-21
MEGARON	10.00	10.00	10.00	10.00	0.00%	0.00	2020-10-21
MENNICA	19.00	19.00	17.80	18.40	-4.17%	239.77	2020-10-21
MERCATOR	640.00	640.00	612.00	622.00	-1.27%	21,124.16	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCOR	9.66	9.66	9.40	9.58	+0.21%	12.81	2020-10-21
MEXPOLSKA	1.13	1.13	1.02	1.13	0.00%	5.36	2020-10-21
MFO	20.20	20.40	19.60	19.70	-2.48%	11.14	2020-10-21
MILKILAND	0.66	0.67	0.66	0.67	0.00%	0.36	2020-10-21
MILLENNIUM	2.48	2.51	2.38	2.40	-3.23%	2,800.98	2020-10-21
MIRACULUM	1.12	1.13	1.11	1.13	-0.44%	6.86	2020-10-21
MIRBUD	2.22	2.22	2.13	2.16	-0.92%	418.08	2020-10-21
MLPGROUP	71.50	72.00	69.00	69.00	-1.43%	20,504.82	2020-10-21
MOBRUK	294.00	300.00	294.00	300.00	+0.67%	48.63	2020-10-21
MOJ	1.34	1.35	1.33	1.33	0.00%	7.72	2020-10-21
MONNARI	1.55	1.55	1.48	1.50	-3.85%	61.56	2020-10-21
MOSTALPLC	8.04	8.10	7.82	8.10	-0.98%	7.38	2020-10-21
MOSTALWAR	4.22	4.23	4.17	4.23	-0.70%	2.52	2020-10-21
MOSTALZAB	0.90	0.90	0.88	0.90	+1.36%	42.08	2020-10-21
MUZA	2.44	2.44	2.44	2.44	-1.61%	2.05	2020-10-21
MWTRADE	1.73	1.73	1.73	1.73	+1.76%	0.21	2020-10-21
NETIA	4.50	4.50	4.47	4.47	-0.45%	804.91	2020-10-21
NEWAG	24.40	24.40	23.50	23.70	-2.87%	69.94	2020-10-21
NORTCOAST	14.95	14.95	14.95	14.95	0.00%	0.00	2020-10-21
NOVITA	127.00	128.00	126.50	126.50	-2.32%	9.56	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NOWAGALA	0.85	0.85	0.83	0.83	-3.50%	7.69	2020-10-21
NTTSYSTEM	2.60	2.61	2.60	2.61	0.00%	3.87	2020-10-21
ODLEWNIE	4.20	4.20	4.10	4.19	-0.95%	17.88	2020-10-21
OEX	15.10	15.40	15.10	15.30	+2.00%	4.02	2020-10-21
OPENFIN	0.73	0.79	0.73	0.79	+2.60%	16.87	2020-10-21
OPERA3GR	231.10	231.10	231.10	231.10	0.00%	0.00	2020-10-21
OPONEO.PL	33.40	33.50	32.10	33.00	-1.20%	526.96	2020-10-21
OPTEAM	26.80	27.00	26.40	27.00	0.00%	25.82	2020-10-21
ORANGEPL	6.78	6.78	6.57	6.67	-0.96%	3,777.10	2020-10-21
ORCOGROUP	1.05	1.05	1.05	1.05	0.00%	0.00	2020-10-21
ORZBIALY	10.40	11.30	10.40	10.90	+4.81%	29.06	2020-10-21
OTLOG	4.50	4.56	4.50	4.56	+1.33%	13.10	2020-10-21
OTMUCHOW	1.32	1.32	1.32	1.32	+1.54%	0.07	2020-10-21
OVOSTAR	62.00	62.00	61.50	62.00	-2.36%	84.95	2020-10-21
PAMAPOL	1.50	1.50	1.39	1.43	-2.05%	49.39	2020-10-21
PANOVA	10.20	10.65	9.82	10.45	+2.45%	70.38	2020-10-21
PATENTUS	0.92	0.95	0.92	0.95	+2.83%	14.68	2020-10-21
PBG	0.04	0.04	0.04	0.04	-2.17%	42.41	2020-10-21
PBKM	77.00	77.00	77.00	77.00	0.00%	0.85	2020-10-21
PBSFINANSE	0.37	0.37	0.37	0.37	0.00%	0.00	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCEXOL	4.30	4.83	4.24	4.43	+3.50%	6,672.85	2020-10-21
PCCROKITA	47.00	47.20	46.00	46.40	-0.85%	292.33	2020-10-21
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-10-21
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-10-21
PEKABEX	13.40	13.60	13.35	13.40	-2.19%	104.92	2020-10-21
PEKAO	47.73	47.76	46.84	46.90	-1.45%	39,642.55	2020-10-21
PEMANAGER	11.80	11.80	11.75	11.75	+0.43%	1.27	2020-10-21
PEP	47.00	47.50	46.70	46.70	-0.64%	92.27	2020-10-21
PEPEES	1.35	1.36	1.35	1.36	0.00%	0.82	2020-10-21
PGE	5.69	5.69	5.50	5.50	-2.97%	6,602.74	2020-10-21
PGNIG	5.00	5.00	4.79	4.85	-3.04%	18,140.95	2020-10-21
PGODLEW	0.98	1.00	0.95	1.00	+3.09%	0.97	2020-10-21
PGSSOFT	11.00	11.00	10.80	11.00	0.00%	15.61	2020-10-21
PHN	9.64	9.64	9.50	9.56	-1.24%	134.02	2020-10-21
PKNORLEN	42.49	43.10	41.80	41.80	-1.53%	28,194.01	2020-10-21
PKOASZEWZ	97.00	97.00	97.00	97.00	0.00%	0.00	2020-10-21
PKOBP	20.55	20.69	20.07	20.18	-1.94%	30,202.10	2020-10-21
PKOGD	102.25	102.25	101.80	101.80	-0.44%	46.08	2020-10-21
PKOGS	90.56	90.56	90.56	90.56	0.00%	0.00	2020-10-21
PKOSO	107.00	107.00	107.00	107.00	0.00%	0.00	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKPCARGO	10.18	10.30	9.92	9.93	-2.46%	455.09	2020-10-21
PLASTBOX	1.71	1.79	1.68	1.75	+2.03%	539.04	2020-10-21
PLATYNINW	0.40	0.40	0.40	0.40	+11.11%	6.32	2020-10-21
PLAYWAY	564.00	565.00	540.00	540.00	-3.05%	4,880.16	2020-10-21
PLAZACNTR	1.60	1.67	1.60	1.67	-1.18%	0.05	2020-10-21
PMPG	1.88	1.90	1.88	1.90	+4.97%	7.81	2020-10-21
POLICE	11.80	11.80	11.80	11.80	-0.84%	5.77	2020-10-21
POLIMEXMS	2.04	2.05	1.98	2.00	-2.44%	251.63	2020-10-21
POLNORD	2.99	3.16	2.96	3.06	+2.34%	107.64	2020-10-21
POLWAX	2.71	2.74	2.68	2.69	-0.37%	90.83	2020-10-21
POZBUD	1.85	1.85	1.72	1.85	+1.65%	73.59	2020-10-21
PRAGMAFA	28.00	28.20	26.60	27.00	-2.17%	750.60	2020-10-21
PRAGMAINK	8.16	8.16	7.80	7.80	-4.41%	2.58	2020-10-21
PRAIRIE	0.62	0.64	0.60	0.60	-4.76%	45.78	2020-10-21
PRIMAMODA	0.90	0.90	0.90	0.90	-9.09%	1.35	2020-10-21
PROCAD	1.70	1.70	1.70	1.70	-0.58%	11.77	2020-10-21
PROCHEM	18.50	18.50	18.50	18.50	0.00%	0.17	2020-10-21
PROJPRZEM	16.60	16.60	16.60	16.60	+0.61%	16.63	2020-10-21
PROTEKTOR	4.56	4.56	4.40	4.46	-2.19%	131.48	2020-10-21
PROVIDENT	3.14	3.25	3.06	3.20	+1.91%	977.33	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PULAWY	73.00	74.00	72.60	73.20	+0.83%	22.09	2020-10-21
PWRMEDIA	4.16	4.16	4.12	4.15	-0.24%	4.72	2020-10-21
PZU	22.20	22.27	21.56	21.70	-2.16%	63,449.09	2020-10-21
PZUAKORD	118.78	118.78	118.78	118.78	-0.02%	67.35	2020-10-21
QMULTIFIZ	1,156.30	1,156.30	1,156.30	1,156.30	0.00%	0.00	2020-10-21
QUANTUM	14.60	14.60	14.60	14.60	0.00%	0.00	2020-10-21
QUERCUS	3.39	3.40	3.30	3.39	-0.29%	169.62	2020-10-21
RADPOL	2.19	2.19	2.19	2.19	0.00%	0.05	2020-10-21
RAFAKO	0.73	0.73	0.68	0.68	-6.06%	160.74	2020-10-21
RAFAMET	14.00	14.00	14.00	14.00	0.00%	0.00	2020-10-21
RAINBOW	11.20	11.40	10.40	10.70	-4.04%	452.55	2020-10-21
RANKPROGR	1.52	1.58	1.45	1.48	-9.20%	171.84	2020-10-21
RAWLPLUG	7.62	7.90	7.62	7.90	+3.67%	14.78	2020-10-21
REDAN	0.18	0.18	0.18	0.18	+1.12%	4.08	2020-10-21
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2020-10-21
REINHOLD	0.21	0.21	0.21	0.21	0.00%	0.00	2020-10-21
RELPOL	5.18	5.30	5.18	5.28	+1.54%	10.63	2020-10-21
REMAK	10.30	10.30	9.78	9.78	-4.59%	9.00	2020-10-21
RONSON	1.46	1.46	1.41	1.46	0.00%	21.48	2020-10-21
ROPCZYCE	20.40	20.40	19.70	20.20	-0.98%	13.24	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RUBICON	2.02	2.04	1.80	1.85	+2.78%	93.14	2020-10-21
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-10-21
SANOK	13.00	13.35	12.75	12.85	-1.15%	32.65	2020-10-21
SANTANDER	7.75	7.89	7.65	7.65	-1.58%	38.48	2020-10-21
SANWIL	4.70	4.94	4.66	4.80	+2.13%	553.20	2020-10-21
SARE	6.20	6.20	6.10	6.20	-3.12%	14.01	2020-10-21
SCOPAK	0.05	0.05	0.05	0.05	0.00%	0.00	2020-10-21
SECOGROUP	14.40	14.40	14.40	14.40	0.00%	0.00	2020-10-21
SEKO	8.60	8.60	8.60	8.60	0.00%	0.00	2020-10-21
SELENAFM	15.50	15.50	14.90	15.50	0.00%	8.50	2020-10-21
SELVITA	63.00	63.00	51.20	52.00	-17.46%	5,041.22	2020-10-21
SETANTA	21.50	21.70	20.20	21.00	-1.87%	221.43	2020-10-21
SFINKS	0.36	0.36	0.30	0.31	-15.99%	110.17	2020-10-21
SILVANO	6.46	6.46	6.46	6.46	0.00%	0.00	2020-10-21
SIMPLE	11.00	11.00	10.90	10.90	0.00%	0.55	2020-10-21
SKARBIEC	25.30	25.30	25.00	25.30	+2.85%	22.02	2020-10-21
SKOTAN	1.94	1.94	1.85	1.94	-0.51%	23.34	2020-10-21
SKYLINE	0.72	0.72	0.72	0.72	0.00%	0.00	2020-10-21
SNIEZKA	88.80	89.00	88.00	89.00	+1.14%	79.49	2020-10-21
SOHODEV	0.47	0.52	0.47	0.52	+15.47%	1.07	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SOLAR	3.60	3.68	3.56	3.68	-0.54%	9.13	2020-10-21
SONEL	9.30	9.40	9.20	9.25	-0.54%	16.47	2020-10-21
SOPHARMA	12.00	12.00	10.80	10.90	-7.63%	23.25	2020-10-21
STALEXP	2.76	2.80	2.71	2.80	0.00%	394.47	2020-10-21
STALPROD	178.80	181.20	175.00	178.00	-2.09%	367.33	2020-10-21
STALPROFI	5.22	5.22	5.10	5.10	-2.67%	46.20	2020-10-21
STAPORKOW	2.40	2.44	2.40	2.42	-3.20%	5.09	2020-10-21
STARHEDGE	0.45	0.45	0.41	0.45	0.00%	2.01	2020-10-21
SUNEX	4.36	4.36	4.18	4.20	-3.67%	22.74	2020-10-21
SUWARY	16.70	16.70	16.70	16.70	0.00%	0.42	2020-10-21
SWISSMED	4.19	4.19	3.67	3.67	-12.62%	286.08	2020-10-21
SYGNITY	7.54	7.72	7.50	7.56	-2.33%	65.53	2020-10-21
SYNEKTIK	26.00	26.40	25.30	25.60	-1.54%	160.27	2020-10-21
TALANX	149.00	149.00	149.00	149.00	0.00%	0.00	2020-10-21
TALEX	11.75	11.75	11.70	11.70	-0.43%	0.70	2020-10-21
TARCZYNSKI	14.60	14.60	14.60	14.60	0.00%	0.00	2020-10-21
TATRY	164.00	167.00	164.00	167.00	+2.45%	8.31	2020-10-21
TAURONPE	2.09	2.09	2.02	2.08	+0.39%	3,490.03	2020-10-21
TERMOREX	1.10	1.10	1.10	1.10	+5.24%	0.20	2020-10-21
TESGAS	4.10	4.18	4.04	4.06	0.00%	27.72	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TIM	13.00	13.70	13.00	13.55	+4.23%	597.18	2020-10-21
TORPOL	10.90	11.50	10.55	10.65	-2.29%	874.17	2020-10-21
TOYA	7.78	7.82	7.66	7.76	+0.78%	108.10	2020-10-21
TRAKCJA	1.50	1.52	1.48	1.48	+0.68%	43.67	2020-10-21
TRANSPOL	2.88	2.88	2.74	2.80	-2.78%	41.47	2020-10-21
TRIGONPP	43.49	43.49	43.49	43.49	0.00%	0.00	2020-10-21
TRIGONPP1	38.11	38.11	38.11	38.11	0.00%	0.00	2020-10-21
TRIGONPP2	44.00	44.00	44.00	44.00	0.00%	0.00	2020-10-21
TRIGONPP3	39.01	39.01	39.01	39.01	0.00%	0.00	2020-10-21
TRIGONPP4	43.29	43.29	43.29	43.29	0.00%	0.00	2020-10-21
TRIGONPP5	42.20	42.20	42.20	42.20	0.00%	0.00	2020-10-21
TRIGONPP6	44.10	44.10	44.10	44.10	0.00%	0.00	2020-10-21
TRIGONPP7	43.10	43.10	43.10	43.10	0.00%	0.00	2020-10-21
TRIGONPP8	43.20	43.20	43.20	43.20	0.00%	0.00	2020-10-21
TRITON	2.34	2.34	2.34	2.34	+0.43%	0.02	2020-10-21
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-10-21
ULMA	46.60	46.60	46.40	46.60	-0.43%	53.66	2020-10-21
UNIBEP	7.06	7.10	6.82	6.86	-2.56%	23.40	2020-10-21
UNICREDIT	32.49	32.49	31.54	31.54	-2.44%	0.28	2020-10-21
UNIMA	2.94	2.94	2.94	2.94	0.00%	0.00	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNIMOT	28.70	29.00	28.40	28.45	-1.90%	241.42	2020-10-21
URSUS	0.49	0.50	0.48	0.50	+0.40%	30.51	2020-10-21
VIGOSYS	535.00	560.00	535.00	550.00	+2.80%	843.06	2020-10-21
VINDEXUS	4.63	5.20	4.63	5.18	+10.21%	78.32	2020-10-21
VISTAL	3.01	3.14	2.77	2.85	-6.40%	98.54	2020-10-21
VISTULA	2.24	2.24	2.18	2.20	+0.46%	387.70	2020-10-21
VIVID	1.80	1.80	1.76	1.76	+0.57%	46.79	2020-10-21
VOTUM	12.20	12.25	11.90	12.05	-0.41%	26.86	2020-10-21
VOXEL	45.80	46.50	43.40	45.60	0.00%	139.97	2020-10-21
WARIMPEX	5.06	5.06	5.06	5.06	+8.12%	0.19	2020-10-21
WASKO	1.24	1.26	1.19	1.20	-3.23%	30.44	2020-10-21
WAWEL	558.00	558.00	536.00	536.00	-3.94%	91.97	2020-10-21
WIELTON	3.89	3.90	3.71	3.73	-1.84%	133.50	2020-10-21
WIKANA	2.30	2.30	2.20	2.30	-3.36%	18.04	2020-10-21
WINVEST	0.49	0.49	0.49	0.49	0.00%	4.69	2020-10-21
WIRTUALNA	73.20	74.00	73.00	74.00	0.00%	200.49	2020-10-21
WITTCHEN	6.56	6.56	6.36	6.40	-1.54%	77.60	2020-10-21
WOJAS	4.14	4.14	3.90	3.94	-2.48%	13.26	2020-10-21
WORKSERV	0.89	0.92	0.87	0.92	+3.62%	216.96	2020-10-21
XTB	17.15	17.40	16.60	16.75	-1.76%	10,685.09	2020-10-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
YOLO	0.71	0.71	0.71	0.71	+1.43%	0.07	2020-10-21
ZAMET	0.92	0.92	0.92	0.92	+1.66%	13.81	2020-10-21
ZASTAL	21.00	23.00	20.60	23.00	+15.00%	177.17	2020-10-21
ZEPAK	9.60	9.80	9.16	9.80	+2.08%	222.08	2020-10-21
ZPUE	145.00	145.00	140.50	145.00	+2.11%	19.61	2020-10-21
ZREMB	0.77	0.77	0.77	0.77	-0.65%	0.96	2020-10-21
ZUE	3.20	3.44	3.18	3.28	-4.65%	27.07	2020-10-21
ZYWIEC	472.00	472.00	470.00	472.00	-0.42%	25.92	2020-10-21

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%