Notowania

Notowania akcji GPW

Notowania z dnia 2021-01-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.741.741.651.71-1.16%106.162021-01-13
08OCTAVA0.860.860.860.86+0.58%0.182021-01-13
11BIT468.00473.00456.00460.00-1.29%2,801.582021-01-13
4FUNMEDIA4.804.804.604.800.00%2.452021-01-13
ABPL31.8032.2031.8032.00+1.27%346.452021-01-13
ACAUTOGAZ37.1037.4037.1037.20+0.27%56.092021-01-13
ACTION6.466.466.226.28-0.63%188.192021-01-13
ADIUVO4.884.884.714.82-1.23%7.822021-01-13
AGORA7.107.106.907.000.00%38.232021-01-13
AGROTON4.565.004.554.90+7.46%251.042021-01-13
AGROWILL2.542.542.542.540.00%0.002021-01-13
AILLERON13.0013.0012.7513.00+1.17%40.272021-01-13
AIRWAY1.771.771.681.74-1.97%219.742021-01-13
ALIOR18.6818.6817.9718.52-0.40%10,061.042021-01-13
ALTA1.361.371.281.30-4.41%14.892021-01-13
ALTUSTFI1.211.281.211.28+4.49%242.292021-01-13
ALUMETAL51.4051.6049.1051.00-1.54%1,523.112021-01-13
AMBRA19.5519.5519.1019.400.00%135.422021-01-13
AMICA145.00146.80145.00145.000.00%540.702021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.710.710.710.71+2.14%0.362021-01-13
APATOR23.4023.6022.7023.00-1.71%177.642021-01-13
APLISENS11.5011.5011.5011.500.00%1.022021-01-13
APSENERGY2.102.102.052.09-0.48%1.082021-01-13
ARCHICOM24.5024.5022.7023.70-3.27%198.472021-01-13
ARCTIC6.987.206.927.00+2.04%1,619.282021-01-13
ARTERIA4.144.144.004.000.00%0.092021-01-13
ARTIFEX9.9610.409.7210.30+4.04%211.112021-01-13
ASBIS8.048.148.018.03-1.35%386.922021-01-13
ASMGROUP1.451.451.451.450.00%0.002021-01-13
ASSECOBS39.0039.2038.0039.20+3.16%10.962021-01-13
ASSECOPOL66.8067.4065.9066.800.00%9,002.112021-01-13
ASSECOSEE40.5040.9040.4040.50+0.25%77.722021-01-13
ASTARTA28.6030.4028.6029.50+3.87%691.822021-01-13
ATAL36.9037.5036.2037.20+0.81%142.822021-01-13
ATENDE4.064.084.044.04-0.49%14.822021-01-13
ATLANTAPL8.308.307.707.70-7.23%59.192021-01-13
ATLASEST2.052.052.052.05+3.02%0.202021-01-13
ATMGRUPA4.194.194.004.05-0.25%9.742021-01-13
ATREM2.432.552.382.45+5.60%116.142021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN8.448.448.228.40+1.20%76.532021-01-13
AWBUD0.950.950.950.950.00%0.002021-01-13
BBIDEV3.914.003.913.91-3.46%5.212021-01-13
BEDZIN9.609.809.559.55-0.52%8.962021-01-13
BENEFIT835.00837.00827.00835.00-0.71%721.172021-01-13
BERLING4.504.504.504.500.00%2.972021-01-13
BEST18.4018.4018.4018.400.00%0.002021-01-13
BETACOM9.869.869.509.50-1.86%4.812021-01-13
BGZBNPP66.8066.8063.4064.80-2.99%275.872021-01-13
BIK14.1014.2514.1014.25+1.06%0.082021-01-13
BIOMEDLUB9.8010.059.669.78-2.00%4,537.692021-01-13
BIOTON4.534.584.464.46-0.56%196.912021-01-13
BMPAG0.310.310.310.310.00%0.002021-01-13
BOGDANKA20.2020.2519.8220.05-0.25%498.252021-01-13
BORYSZEW3.053.053.023.02-0.98%496.682021-01-13
BOS6.466.486.326.480.00%136.932021-01-13
BOWIM3.503.503.503.50-1.13%0.882021-01-13
BPHFIZBI2144.60144.60144.60144.600.00%0.002021-01-13
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-01-13
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002021-01-13
BPHFIZMLI92.2092.2092.2092.200.00%0.002021-01-13
BRASTER0.560.560.550.56-0.36%24.322021-01-13
BRIJU0.140.140.130.14-1.07%3.452021-01-13
BUDIMEX305.00305.00295.00298.00-2.30%2,282.462021-01-13
BUMECH3.493.573.363.440.00%67.662021-01-13
BZWBK203.40206.00194.30199.00-1.87%21,414.752021-01-13
CAPITAL1.151.151.151.150.00%2.502021-01-13
CCC81.8082.8876.8077.20-5.37%40,227.912021-01-13
CCENERGY0.050.050.050.05+11.11%7.032021-01-13
CDPROJEKT248.50253.50247.10249.90+0.56%163,604.042021-01-13
CDRL16.6017.4016.6016.60-3.49%29.602021-01-13
CELTIC6.706.706.706.700.00%2.312021-01-13
CEZ93.6094.0093.2093.20-0.43%34.102021-01-13
CFI0.260.270.250.26-1.14%27.412021-01-13
CIECH34.1034.5032.7533.00-2.80%14,388.782021-01-13
CIGAMES1.491.511.431.48+0.14%1,366.352021-01-13
CITYSERV8.258.258.258.250.00%0.002021-01-13
CLNPHARMA51.0051.5049.0551.20+0.20%3,367.922021-01-13
CNT15.7015.7015.4015.60-0.64%0.472021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.740.790.700.72-2.04%46.032021-01-13
COGNOR1.781.791.751.76-1.94%121.002021-01-13
COMARCH195.00195.00194.00195.00+0.26%372.062021-01-13
COMP55.4055.6055.0055.60-1.77%133.002021-01-13
COMPERIA3.143.143.003.140.00%19.142021-01-13
CORMAY1.301.301.271.28-1.54%203.892021-01-13
CPGROUP7.147.147.027.04+0.28%44.612021-01-13
CYFRPLSAT29.8029.8628.7428.88-2.63%18,443.212021-01-13
CZTOREBKA0.620.650.620.65-0.77%10.032021-01-13
DEBICA83.0083.2081.6082.80+0.73%54.742021-01-13
DECORA30.7030.7030.0030.60+0.66%100.972021-01-13
DEKPOL31.6032.6031.0031.000.00%63.682021-01-13
DELKO17.3017.3016.5016.60-3.49%261.392021-01-13
DGA5.905.905.505.50-5.17%0.512021-01-13
DINOPL273.20274.20262.20266.40-0.97%69,493.592021-01-13
DOMDEV118.50119.00114.00114.00-0.87%211.912021-01-13
DREWEX0.550.550.550.550.00%0.002021-01-13
DROZAPOL1.901.901.901.90-5.00%5.422021-01-13
ECHO4.204.224.104.11-1.67%173.712021-01-13
EDINVEST4.064.144.064.14-0.48%15.512021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT5.455.455.405.400.00%4.332021-01-13
EKOEXPORT3.373.403.303.38-0.29%153.592021-01-13
ELBUDOWA0.820.820.740.80-2.44%34.532021-01-13
ELEKTROTI6.506.506.486.500.00%54.272021-01-13
ELEMENTAL2.422.422.422.420.00%0.002021-01-13
ELKOP0.360.400.360.38+4.12%142.662021-01-13
ELZAB5.405.505.205.45+2.83%11.432021-01-13
EMCINSMED14.0014.0013.8013.80-1.43%0.072021-01-13
ENAP1.551.601.511.51-2.58%13.592021-01-13
ENEA7.427.427.177.27-2.02%3,835.702021-01-13
ENELMED17.0017.0016.5016.50-2.94%0.822021-01-13
ENERGA7.998.007.957.98-0.25%496.352021-01-13
ENERGOINS0.850.850.830.83-3.49%12.312021-01-13
ENTER37.1037.9037.0037.00-2.37%193.612021-01-13
ERBUD26.3026.8026.1026.80-0.74%110.082021-01-13
ERG43.0043.0043.0043.000.00%0.042021-01-13
ESOTIQ19.2019.2017.3017.70-5.60%231.892021-01-13
EUCO4.424.424.334.39-1.13%28.232021-01-13
EUROCASH14.2314.3513.8513.98-1.76%4,429.612021-01-13
EUROHOLD3.783.783.783.78+2.16%0.382021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL30.1030.3029.6030.10-0.33%50.562021-01-13
EVEREST18.0018.8017.4018.70-0.53%82.312021-01-13
FAMUR2.722.832.652.70-0.74%5,318.602021-01-13
FASING11.2011.2011.2011.200.00%5.662021-01-13
FASTFIN1.701.701.601.60+3.23%1.612021-01-13
FEERUM11.5511.5511.1011.10+3.26%20.142021-01-13
FENGHUA17.5017.5017.5017.500.00%0.002021-01-13
FERRO26.9026.9026.6026.70-1.11%3.262021-01-13
FERRUM3.783.783.783.78+3.85%0.002021-01-13
FMG13.0013.0013.0013.000.00%0.002021-01-13
FORTE40.0040.5539.7539.80-0.50%50.982021-01-13
GETIN0.740.780.730.76+2.15%393.162021-01-13
GETINOBLE0.190.190.190.19+0.52%110.102021-01-13
GLCOSMED4.865.154.865.15+5.97%482.642021-01-13
GOBARTO4.844.844.704.80+0.84%2.442021-01-13
GPW45.7045.7045.0045.00-1.53%4,513.532021-01-13
GRAVITON1.511.511.511.51+8.63%0.002021-01-13
GROCLIN1.551.631.501.60+5.61%254.382021-01-13
GRODNO16.2516.3015.8016.00-0.93%880.622021-01-13
GRUPAAZOTY30.5030.9028.8528.95-4.46%11,167.492021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GTC7.007.046.907.04+0.57%534.782021-01-13
HANDLOWY40.3040.3039.0039.60-2.58%1,085.902021-01-13
HARPER14.6014.8013.9014.25-2.40%565.872021-01-13
HELIO11.8011.8011.0011.00-4.35%17.452021-01-13
HERKULES1.391.441.381.420.00%51.662021-01-13
HUBSTYLE1.041.041.031.040.00%1.252021-01-13
HYDROTOR29.8029.8029.2029.200.00%43.802021-01-13
I2DEV9.759.759.759.750.00%0.202021-01-13
IALBGR0.370.370.350.35-10.26%10.422021-01-13
IDMSA1.271.271.261.27-4.51%5.372021-01-13
IMCOMPANY19.5019.8519.4019.70+2.60%327.572021-01-13
IMMOBILE2.722.722.602.62+0.77%8.642021-01-13
IMPEL13.6013.8013.5513.80-1.43%46.202021-01-13
IMPERA1.992.081.922.08+6.12%20.292021-01-13
IMS2.692.692.692.69+0.37%0.812021-01-13
INC8.008.107.807.92-1.00%318.662021-01-13
INDYGO0.250.250.250.250.00%0.002021-01-13
INGBSK178.00178.00171.20173.00-2.81%786.042021-01-13
INPRO5.305.305.255.25+0.96%0.642021-01-13
INSTALKRK21.8022.0021.8022.00+0.92%36.132021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT18.6018.6018.4018.50+1.37%52.522021-01-13
INTERBUD1.001.001.001.00+9.89%2.002021-01-13
INTERCARS265.00268.00257.00268.00+0.75%468.222021-01-13
INTERFERI4.744.844.744.84+2.11%2.522021-01-13
INTERSPPL1.301.301.241.24-7.46%4.712021-01-13
INTROL5.105.104.845.00-1.96%143.452021-01-13
INVCEEFIZ461.10461.10461.10461.100.00%0.002021-01-13
INVFIZ955.00955.00955.00955.000.00%0.002021-01-13
INVGLDFIZ1,810.001,810.001,810.001,810.00+0.83%5.432021-01-13
INVISTA0.360.370.360.37+5.71%1.752021-01-13
INVPEFIZ960.01971.32960.00971.32+1.18%52.232021-01-13
IPOPEMA4.624.844.624.78+1.70%69.452021-01-13
IQP0.730.760.720.73+2.82%33.652021-01-13
IZOBLOK41.0041.7040.0041.00-1.91%39.132021-01-13
IZOLACJA2.132.132.032.10-1.41%19.492021-01-13
IZOSTAL3.103.103.033.06-0.65%127.982021-01-13
JJAUTO9.709.709.709.700.00%0.002021-01-13
JSW26.2626.2925.4425.80-1.26%11,204.252021-01-13
JWCONSTR3.163.173.063.170.00%8.052021-01-13
JWWINVEST2.893.052.893.050.00%2.932021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT23.2023.8023.2023.80-0.83%2.952021-01-13
KANIA0.110.110.110.110.00%0.002021-01-13
KBDOM0.450.450.450.450.00%0.682021-01-13
KCI0.900.920.890.900.00%74.692021-01-13
KDMSHIPNG1.401.401.401.400.00%0.002021-01-13
KERNEL48.7050.3048.3049.90+3.42%10,373.062021-01-13
KETY500.00501.00492.00494.00-1.40%2,493.302021-01-13
KGHM206.90207.80201.40203.10-1.41%61,279.952021-01-13
KGL18.1518.1517.6017.90-1.38%91.672021-01-13
KINOPOL9.309.309.059.05-0.55%99.752021-01-13
KOGENERA36.8036.8035.7036.70-0.27%41.372021-01-13
KOMPAP11.0011.3010.9010.90-0.91%16.522021-01-13
KOMPUTRON2.602.732.582.72+6.67%104.062021-01-13
KOPEX1.211.211.211.210.00%3.462021-01-13
KPPD33.6033.6033.6033.60+0.60%0.342021-01-13
KRAKCHEM0.440.440.440.440.00%2.862021-01-13
KREC9.469.469.109.36-1.27%262.702021-01-13
KREDYTIN9.859.859.109.85-1.00%0.582021-01-13
KRKA434.00435.00433.00435.00+0.23%17.772021-01-13
KRUK163.50167.30161.00161.90-0.98%5,891.622021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUSZWICA66.0066.2066.0066.20+0.30%96.062021-01-13
KRVITAMIN19.2519.3519.0019.00-1.30%172.772021-01-13
KSGAGRO2.863.042.823.02+7.86%196.662021-01-13
LABOPRINT11.8011.8011.8011.800.00%0.072021-01-13
LARK0.150.150.150.150.00%0.002021-01-13
LARQ2.172.172.022.08-0.95%13.032021-01-13
LCCORP2.162.162.152.15-0.23%204.052021-01-13
LENA4.104.104.004.03+0.75%42.892021-01-13
LENTEX11.1011.1011.0011.00-0.90%100.482021-01-13
LIBET2.422.422.402.40+1.69%294.012021-01-13
LIVECHAT105.40106.60101.60101.80-3.42%1,415.682021-01-13
LMASFIZ1,351.011,351.011,351.011,351.010.00%0.002021-01-13
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002021-01-13
LMCSFIZ1,100.001,100.001,100.001,100.000.00%0.002021-01-13
LMDSFIZ1,330.001,330.001,330.001,330.00-0.23%26.602021-01-13
LMESFIZ1,299.881,299.881,299.881,299.880.00%0.002021-01-13
LOKUM15.0015.0014.7515.00-0.66%12.962021-01-13
LOTOS43.7343.7942.3642.82-1.52%25,434.732021-01-13
LPP7,845.008,030.007,655.007,895.00+0.70%26,450.282021-01-13
LSISOFT13.8013.8013.2013.65-1.09%28.862021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA1.431.431.381.40-0.71%415.222021-01-13
MABION24.6024.6022.9523.40-4.10%1,359.272021-01-13
MAKARONPL5.755.755.555.750.00%25.172021-01-13
MANGATA62.5063.0062.0063.00+0.80%7.342021-01-13
MARVIPOL0.680.690.670.68-0.59%208.012021-01-13
MASTERPHA4.034.154.034.15+1.22%2.642021-01-13
MBANK210.80210.80202.00203.20-3.15%15,935.272021-01-13
MBWS6.086.086.086.080.00%2.522021-01-13
MCI17.2517.8517.2517.70+2.61%105.862021-01-13
MDIENERGIA3.313.503.313.35+1.52%16.402021-01-13
MEDIACAP2.172.172.152.15-1.38%1.272021-01-13
MEDICALG22.1522.1521.4521.45-3.16%146.382021-01-13
MEDYCZNYFIZ158.18158.18158.18158.180.00%0.002021-01-13
MEGARON9.459.459.459.450.00%0.002021-01-13
MENNICA20.0020.0019.6019.700.00%3.782021-01-13
MERCATOR482.00482.00434.00453.00-5.43%65,389.792021-01-13
MERCOR15.5015.8015.3015.60+4.00%450.162021-01-13
MEXPOLSKA1.601.671.601.60-3.03%5.602021-01-13
MFO30.2030.2029.0030.00-0.66%157.922021-01-13
MILKILAND0.710.720.700.70-2.10%15.232021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM3.993.993.753.890.00%7,186.042021-01-13
MIRACULUM1.281.481.281.38+5.34%221.202021-01-13
MIRBUD3.934.013.903.96+0.76%682.992021-01-13
MLPGROUP78.5079.0078.5079.00+0.64%21.512021-01-13
MOBRUK268.00268.00258.00268.00+0.75%2,109.482021-01-13
MOJ1.121.121.121.120.00%0.002021-01-13
MONNARI1.851.851.761.83+0.55%239.542021-01-13
MOSTALPLC11.7511.7511.1511.40-2.98%10.682021-01-13
MOSTALWAR6.686.806.466.62-0.90%51.152021-01-13
MOSTALZAB1.381.381.301.32-1.12%225.652021-01-13
MUZA3.123.263.123.18-2.45%3.482021-01-13
MWTRADE2.422.582.422.44-2.40%69.372021-01-13
NETIA5.385.405.245.36-0.74%297.632021-01-13
NEWAG26.3026.4026.3026.40+0.38%19.172021-01-13
NOVITA136.50139.00134.00134.00-1.83%32.372021-01-13
NOWAGALA0.990.990.990.990.00%0.002021-01-13
NTTSYSTEM4.754.944.554.92+2.50%316.722021-01-13
ODLEWNIE5.005.004.984.98-0.40%50.002021-01-13
OEX17.9017.9017.5017.50-2.23%15.112021-01-13
OPENFIN0.850.850.810.84+2.44%41.042021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR248.11248.11248.11248.110.00%0.002021-01-13
OPONEO.PL40.8042.5040.7042.00+3.70%962.452021-01-13
OPTEAM16.2016.2015.7015.70-0.63%67.982021-01-13
ORANGEPL6.596.596.386.43-1.38%13,046.722021-01-13
ORCOGROUP1.331.331.331.330.00%0.002021-01-13
ORZBIALY14.1014.1013.5513.75-2.48%49.982021-01-13
OTLOG4.004.024.004.00+2.04%2.142021-01-13
OTMUCHOW1.911.911.821.82-2.67%1.822021-01-13
OVOSTAR88.0088.0088.0088.000.00%0.092021-01-13
PAMAPOL1.661.691.631.67+1.21%83.392021-01-13
PANOVA12.1512.1511.8011.80-2.88%11.332021-01-13
PATENTUS1.031.091.021.06+2.42%24.902021-01-13
PBG0.080.080.080.08+33.33%329.012021-01-13
PBKM79.8080.0078.0080.00+1.01%72.862021-01-13
PBSFINANSE0.440.480.440.48-5.88%53.442021-01-13
PCCEXOL3.563.633.483.49-1.97%886.612021-01-13
PCCROKITA57.6057.6056.4056.60-1.74%89.262021-01-13
PCGUARD1.171.171.171.170.00%0.002021-01-13
PEIXIN1.021.021.021.020.00%0.002021-01-13
PEKABEX16.5016.9516.3016.40-1.20%62.382021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO68.9469.8467.5269.30+0.99%55,402.062021-01-13
PEMANAGER17.6018.9017.0018.45+4.53%538.272021-01-13
PEP57.8058.6056.0056.60-2.08%389.552021-01-13
PEPEES1.431.431.391.39-2.11%6.982021-01-13
PGE7.187.186.836.95-2.11%32,384.632021-01-13
PGNIG6.006.286.006.15+3.36%85,040.532021-01-13
PGODLEW1.311.341.311.32-1.49%37.232021-01-13
PGSSOFT13.2013.2013.0013.100.00%36.922021-01-13
PHN12.0012.4011.8012.35+4.22%94.082021-01-13
PKNORLEN63.8863.9461.1261.34-3.04%75,386.612021-01-13
PKOASZEWZ97.2297.2297.2297.220.00%0.002021-01-13
PKOBP32.1132.2431.3032.000.00%84,155.212021-01-13
PKOGD110.05110.05110.05110.050.00%0.002021-01-13
PKOGS90.0590.0590.0590.050.00%0.002021-01-13
PKOSO108.75108.75108.75108.750.00%0.002021-01-13
PKPCARGO14.1814.1813.4413.78-1.57%1,189.692021-01-13
PLASTBOX2.062.062.002.00-2.91%4.192021-01-13
PLATYNINW2.482.982.322.90+16.00%883.202021-01-13
PLAYWAY650.00675.00645.00666.00+3.58%3,087.992021-01-13
PLAZACNTR1.801.801.621.69-10.11%49.512021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PMPG1.871.871.771.87+3.89%8.842021-01-13
POLICE12.8012.8012.5012.60-0.79%16.302021-01-13
POLIMEXMS4.905.144.694.89+6.30%30,977.262021-01-13
POLNORD3.523.533.523.530.00%103.952021-01-13
POLWAX4.064.063.964.02+1.77%107.282021-01-13
POZBUD2.172.182.072.08-4.15%382.562021-01-13
PRAGMAFA24.2024.2024.2024.200.00%26.402021-01-13
PRAGMAINK5.905.905.545.56-5.76%26.872021-01-13
PRAIRIE0.820.830.790.82-4.78%1,382.322021-01-13
PRIMAMODA1.101.101.101.100.00%0.002021-01-13
PROCAD1.741.741.741.740.00%0.002021-01-13
PROCHEM19.0019.0019.0019.00+0.80%0.042021-01-13
PROJPRZEM18.9518.9518.3018.30-3.43%11.672021-01-13
PROTEKTOR3.903.903.763.840.00%69.852021-01-13
PROVIDENT4.174.174.014.11+0.61%6.872021-01-13
PULAWY93.0093.6092.6093.00-0.43%54.512021-01-13
PWRMEDIA5.805.905.765.86+0.69%47.342021-01-13
PZU33.1033.2032.2532.30-2.18%62,166.112021-01-13
PZUAKORD122.13122.13122.11122.110.00%37.612021-01-13
QMULTIFIZ1,310.001,310.001,310.001,310.000.00%0.002021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM23.0023.0020.4020.40-11.30%13.152021-01-13
QUERCUS4.154.254.104.11-0.24%136.962021-01-13
RADPOL2.322.322.252.31+1.32%1.902021-01-13
RAFAKO1.151.321.151.26+9.03%6,041.722021-01-13
RAFAMET16.2016.2016.2016.20+0.62%2.352021-01-13
RAINBOW25.2025.5024.2024.60-1.99%191.462021-01-13
RANKPROGR1.791.841.621.70-7.61%162.302021-01-13
RAWLPLUG9.369.369.369.360.00%3.002021-01-13
REDAN0.210.210.190.21+2.94%6.302021-01-13
REGNON0.800.800.800.800.00%0.002021-01-13
REINHOLD0.200.200.200.200.00%0.322021-01-13
RELPOL5.925.945.765.92-0.67%125.012021-01-13
REMAK11.9512.0011.0011.60-0.85%244.262021-01-13
RONSON1.501.751.491.60+8.84%663.502021-01-13
ROPCZYCE25.9025.9025.5025.50-1.92%32.672021-01-13
RUBICON1.841.841.691.70-5.03%10.312021-01-13
SADOVAYA0.120.120.120.120.00%0.002021-01-13
SANOK25.0025.0024.4024.400.00%213.772021-01-13
SANTANDER12.8812.9112.6712.86-0.16%199.792021-01-13
SANWIL3.083.082.802.96-4.52%216.102021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE7.107.707.107.70+7.69%10.452021-01-13
SECOGROUP13.1013.1012.6012.80-5.88%41.442021-01-13
SEKO9.809.809.809.80+3.16%0.982021-01-13
SELENAFM18.2518.5018.0018.35-0.54%60.602021-01-13
SELVITA56.8056.8054.2054.20-4.58%222.752021-01-13
SETANTA13.9514.2013.4013.40-0.74%303.492021-01-13
SFINKS0.410.420.370.42+1.20%27.942021-01-13
SILVANO7.307.407.307.40+3.06%10.112021-01-13
SIMPLE12.9012.9012.9012.90-0.77%2.092021-01-13
SKARBIEC26.7026.8025.8026.00-1.89%183.612021-01-13
SKOTAN2.042.102.022.05-2.38%7.512021-01-13
SKYLINE0.740.740.740.740.00%0.002021-01-13
SNIEZKA89.8089.8087.0088.000.00%35.302021-01-13
SOHODEV0.690.690.690.69-6.76%0.912021-01-13
SOLAR3.713.713.613.65-1.88%6.012021-01-13
SONEL9.509.509.509.500.00%8.372021-01-13
SOPHARMA10.2010.209.209.40-10.48%106.822021-01-13
STALEXP3.663.703.613.69-1.07%272.092021-01-13
STALPROD320.00320.00311.00317.00-0.94%950.272021-01-13
STALPROFI8.908.968.448.60-2.93%75.322021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW2.802.802.802.80-0.71%2.952021-01-13
STARHEDGE0.510.510.500.50+2.04%6.262021-01-13
SUNEX6.886.886.386.68-3.19%1,030.972021-01-13
SUWARY16.5016.5016.5016.500.00%0.082021-01-13
SWISSMED6.927.006.766.90-0.29%22.312021-01-13
SYGNITY8.8210.408.8210.40+9.47%1,099.722021-01-13
SYNEKTIK31.7032.9031.0032.50+4.84%1,943.182021-01-13
TALANX146.60146.60146.60146.600.00%0.002021-01-13
TALEX11.7511.7511.7011.70-0.43%1.582021-01-13
TARCZYNSKI25.4025.6025.4025.60+0.79%13.762021-01-13
TATRY143.00143.00143.00143.00-7.14%1.432021-01-13
TAURONPE3.003.042.882.98-1.19%19,075.852021-01-13
TERMOREX1.351.351.331.33-2.92%0.732021-01-13
TESGAS4.524.604.524.520.00%30.772021-01-13
TIM17.9518.0517.8018.00+0.56%307.382021-01-13
TORPOL13.1013.3512.8512.85-1.53%501.072021-01-13
TOYA6.266.446.206.40+2.24%945.612021-01-13
TRAKCJA2.202.232.162.18+0.93%478.972021-01-13
TRANSPOL3.003.033.003.03+1.00%1.822021-01-13
TRIGONPP48.9948.9948.9948.990.00%0.002021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP141.0041.0041.0041.000.00%0.002021-01-13
TRIGONPP244.0044.0044.0044.000.00%0.002021-01-13
TRIGONPP346.4046.4046.4046.400.00%0.002021-01-13
TRIGONPP445.9945.9945.9945.990.00%0.002021-01-13
TRIGONPP546.4046.4046.4046.400.00%0.002021-01-13
TRIGONPP644.1244.1244.1244.120.00%0.002021-01-13
TRIGONPP748.0048.0048.0048.000.00%0.002021-01-13
TRIGONPP846.0046.0046.0046.000.00%0.002021-01-13
TRITON2.773.242.722.98+8.36%46.082021-01-13
TXM0.100.100.100.100.00%0.002021-01-13
ULMA49.4049.4049.0049.400.00%7.452021-01-13
UNIBEP9.009.008.808.80-2.00%112.452021-01-13
UNICREDIT35.7736.4035.6336.40+0.73%244.672021-01-13
UNIMA3.183.183.043.04-5.59%8.762021-01-13
UNIMOT37.8038.0536.5537.10-0.40%632.342021-01-13
URSUS0.680.700.670.68+1.34%78.962021-01-13
VIGOSYS620.00620.00610.00610.00-1.61%1,269.962021-01-13
VINDEXUS5.065.205.005.18+1.57%190.002021-01-13
VISTAL2.882.942.772.83-1.05%335.692021-01-13
VISTULA2.652.682.572.57-4.81%116.852021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VIVID1.631.631.541.55-2.02%54.132021-01-13
VOTUM12.4012.4512.0012.00-2.83%130.232021-01-13
VOXEL43.2044.0043.2043.80+1.62%60.512021-01-13
WARIMPEX5.165.165.165.160.00%0.002021-01-13
WASKO1.291.291.241.280.00%12.252021-01-13
WAWEL616.00616.00594.00596.00-1.00%186.942021-01-13
WIELTON7.517.957.517.90+2.60%631.972021-01-13
WIKANA2.562.562.482.52-4.55%18.292021-01-13
WINVEST0.560.560.560.56+12.45%7.172021-01-13
WIRTUALNA85.2088.8085.2087.60+2.10%278.962021-01-13
WITTCHEN9.109.168.808.80-1.35%58.082021-01-13
WOJAS4.844.844.664.78+2.14%13.842021-01-13
WORKSERV1.241.241.181.21-2.26%303.582021-01-13
XTB20.9020.9019.8020.00-3.38%17,552.552021-01-13
YOLO0.720.720.720.720.00%0.002021-01-13
ZAMET0.840.840.810.83-0.60%44.012021-01-13
ZASTAL34.0039.0034.0037.20+10.71%662.682021-01-13
ZEPAK9.389.489.309.480.00%21.852021-01-13
ZPUE191.00191.00175.00190.00-0.78%195.132021-01-13
ZREMB0.750.780.740.77+2.00%14.602021-01-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.244.244.164.18-0.95%0.892021-01-13
ZYWIEC482.00484.00482.00484.00-0.41%21.702021-01-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2023,74 +38,06 +1,92%
WIG 58873,13 +1000,21 +1,73%
sWIG80 17235,92 +253,01 +1,49%
mWIG40 4196,95 +49,98 +1,21%

Rynki

Kurs Zmiana Zmiana %
WIG20 2023,74 +38,06 +1,92%