Notowania

Notowania akcji GPW

Notowania z dnia 2021-04-08

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC486.00486.00483.00485.00+0.41%24.712021-04-08
ZUE4.934.934.814.92-0.61%7.402021-04-08
ZREMB1.341.391.311.38+5.77%83.272021-04-08
ZPUE252.00252.00241.00241.00-3.60%22.362021-04-08
ZEPAK10.9011.0010.4010.75+2.38%190.232021-04-08
ZASTAL3.973.973.803.83-1.29%31.332021-04-08
ZAMET0.870.880.860.88+0.92%37.412021-04-08
YOLO1.151.261.151.26+9.57%79.932021-04-08
XTB17.8218.8017.8018.75+4.98%12,262.272021-04-08
WORKSERV1.431.441.431.44+0.14%416.452021-04-08
WOJAS4.834.834.654.65-3.73%2.992021-04-08
WITTCHEN10.3010.6010.2010.45-2.34%54.432021-04-08
WIRTUALNA101.00101.0099.0099.30-0.90%274.362021-04-08
WINVEST0.470.470.470.47-0.43%0.582021-04-08
WIKANA4.104.264.064.26+1.91%23.002021-04-08
WIELTON8.899.308.809.30+6.04%743.242021-04-08
WAWEL620.00632.00614.00632.00+1.94%127.922021-04-08
WASKO1.731.741.711.74+0.87%34.362021-04-08
WARIMPEX5.065.065.065.060.00%0.002021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOXEL44.1044.1043.5043.60-0.91%345.382021-04-08
VOTUM18.6018.6018.4018.48-0.43%144.402021-04-08
VIVID1.581.621.581.59-1.49%16.102021-04-08
VISTULA2.782.832.752.82+2.55%263.002021-04-08
VISTAL4.604.684.464.50-0.22%145.602021-04-08
VINDEXUS5.745.825.565.82+1.04%287.552021-04-08
VIGOSYS750.00768.00744.00768.00+2.67%338.202021-04-08
URSUS1.071.081.041.07-0.19%126.242021-04-08
UNIMOT46.5547.3046.5046.75+0.32%484.062021-04-08
UNIMA3.423.423.403.400.00%2.172021-04-08
UNICREDIT40.6740.6740.0040.00-2.92%7.502021-04-08
UNIBEP10.9011.0010.7010.800.00%56.102021-04-08
ULMA65.5066.5064.0066.00+1.54%102.042021-04-08
TXM0.100.100.100.100.00%0.002021-04-08
TRITON3.803.983.803.98+10.56%67.432021-04-08
TRIGONPP851.4051.4051.4051.400.00%0.002021-04-08
TRIGONPP769.9869.9869.9869.980.00%0.002021-04-08
TRIGONPP650.9950.9950.9950.990.00%0.002021-04-08
TRIGONPP550.8450.8450.8450.840.00%0.002021-04-08
TRIGONPP450.0050.0050.0050.000.00%0.002021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP351.4951.4951.4951.490.00%0.002021-04-08
TRIGONPP251.3951.3951.3951.390.00%0.002021-04-08
TRIGONPP141.4041.4041.4041.400.00%0.002021-04-08
TRIGONPP54.0054.0054.0054.000.00%0.002021-04-08
TRANSPOL3.573.613.483.60+0.56%139.762021-04-08
TRAKCJA3.123.173.053.11-0.16%785.432021-04-08
TOYA7.958.107.828.07+1.51%7,116.852021-04-08
TORPOL12.1812.4212.1812.28+1.32%465.182021-04-08
TIM23.5024.8023.5024.80+5.53%1,162.082021-04-08
TESGAS5.295.295.065.17-2.27%175.632021-04-08
TERMOREX0.991.000.991.000.00%0.512021-04-08
TAURONPE2.922.942.852.90-0.79%10,117.772021-04-08
TATRY147.00147.00147.00147.000.00%0.002021-04-08
TARCZYNSKI33.0034.0033.0034.00+4.94%2.882021-04-08
TALEX14.8015.7014.7014.70-0.68%20.052021-04-08
TALANX160.00160.00160.00160.000.00%0.002021-04-08
SYNEKTIK30.5030.5029.5529.60-2.15%141.962021-04-08
SYGNITY11.6011.6011.2511.25-3.02%73.892021-04-08
SWISSMED9.009.008.708.94+0.68%28.792021-04-08
SUWARY28.0028.0027.2027.20-0.73%41.172021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SUNEX7.157.217.007.07+0.71%247.592021-04-08
STARHEDGE0.660.700.660.700.00%1.462021-04-08
STAPORKOW4.904.964.804.94+0.82%31.152021-04-08
STALPROFI11.2011.2011.0011.00-1.35%77.052021-04-08
STALPROD335.00337.00328.00331.00-0.75%1,641.822021-04-08
STALEXP3.523.693.483.64+4.60%3,262.642021-04-08
SOPHARMA8.808.808.608.60-3.91%49.122021-04-08
SONEL10.3010.309.9610.05-0.49%86.122021-04-08
SOLAR4.394.394.164.23-1.63%13.262021-04-08
SOHODEV0.710.720.710.72+2.86%3.482021-04-08
SNIEZKA90.4090.4089.0089.00-0.67%92.192021-04-08
SKYLINE0.890.910.890.91+2.25%1.732021-04-08
SKOTAN4.014.134.004.12+2.74%68.862021-04-08
SKARBIEC43.0044.8042.0044.50+3.01%652.102021-04-08
SIMPLE13.3013.3013.3013.30+2.31%0.402021-04-08
SILVANO7.267.267.267.260.00%0.002021-04-08
SFINKS0.540.540.520.540.00%73.952021-04-08
SETANTA10.8610.9810.2010.40-4.94%167.382021-04-08
SELVITA60.0060.8059.6059.80-0.33%2,942.722021-04-08
SELENAFM20.6021.0020.6021.00+1.94%274.142021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKO10.9010.9010.5010.90-3.54%32.312021-04-08
SECOGROUP12.8012.8012.8012.800.00%1.022021-04-08
SARE6.506.756.506.75-0.74%3.312021-04-08
SANWIL3.683.693.623.630.00%150.842021-04-08
SANTANDER13.4013.4213.1513.21-1.29%54.042021-04-08
SANOK24.8024.9024.3024.50+0.41%248.392021-04-08
SADOVAYA0.120.120.120.120.00%0.002021-04-08
RUBICON1.701.701.651.700.00%0.252021-04-08
ROPCZYCE32.1032.1031.5031.50-1.56%162.232021-04-08
RONSON1.881.891.831.89+0.27%23.852021-04-08
REMAK26.0027.2026.0027.20+4.62%99.342021-04-08
RELPOL6.846.966.786.80-1.16%259.582021-04-08
REINHOLD0.220.220.220.22+1.85%0.962021-04-08
REGNON0.800.800.800.800.00%0.002021-04-08
REDAN0.330.340.290.29-8.12%19.612021-04-08
RAWLPLUG12.2013.3012.2013.10+7.38%211.892021-04-08
RANKPROGR1.721.721.671.700.00%18.862021-04-08
RAINBOW29.4031.4029.2029.50+2.08%743.812021-04-08
RAFAMET17.4017.4017.4017.40+1.16%1.042021-04-08
RAFAKO1.291.311.271.31+2.02%697.652021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL2.902.932.822.900.00%54.932021-04-08
QUERCUS5.025.185.005.10+3.66%1,529.762021-04-08
QUANTUM30.2030.2030.2030.200.00%10.842021-04-08
QMULTIFIZ1,450.001,451.001,450.001,451.00+0.48%5.802021-04-08
PZUAKORD120.60120.60120.45120.45-0.04%52.552021-04-08
PZU34.0934.3033.8634.09+0.18%40,980.832021-04-08
PWRMEDIA8.128.208.088.120.00%8.052021-04-08
PULAWY96.6097.0096.6096.80+0.83%37.622021-04-08
PROVIDENT5.755.755.705.70-0.87%17.802021-04-08
PROTEKTOR3.893.943.853.94+1.16%47.312021-04-08
PROJPRZEM19.3019.4019.3019.300.00%12.512021-04-08
PROCHEM19.1019.1019.1019.100.00%0.292021-04-08
PROCAD1.891.891.891.890.00%0.002021-04-08
PRIMAMODA1.791.791.791.79+5.29%0.902021-04-08
PRAIRIE0.660.680.630.67-1.47%214.112021-04-08
PRAGMAINK5.205.405.155.40+1.89%10.322021-04-08
PRAGMAFA23.5023.5023.2023.20-1.28%0.492021-04-08
POZBUD3.323.373.253.32-0.60%490.252021-04-08
POLWAX3.993.993.923.94-1.25%12.832021-04-08
POLNORD3.533.533.533.530.00%0.002021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS5.795.875.555.68-1.73%2,152.032021-04-08
POLICE13.4013.4013.0013.100.00%51.342021-04-08
PMPG5.305.505.255.50+1.85%10.322021-04-08
PLAZACNTR1.461.481.461.48+2.07%8.022021-04-08
PLAYWAY550.50554.50538.50548.00+0.09%1,949.112021-04-08
PLATYNINW4.785.004.724.72-5.60%16.382021-04-08
PLASTBOX2.062.112.062.07+0.49%88.022021-04-08
PKPCARGO19.2419.2418.8819.08-0.93%1,653.692021-04-08
PKOSO109.86109.86109.86109.86+0.12%10.992021-04-08
PKOGS90.1090.1090.1090.10+0.54%17.392021-04-08
PKOGD112.50112.50112.50112.500.00%0.002021-04-08
PKOBP32.8932.9732.1632.51-0.97%52,110.242021-04-08
PKOASZEWZ96.5596.5596.5596.550.00%0.002021-04-08
PKNORLEN67.0867.1264.5664.60-2.71%80,184.862021-04-08
PHN12.7513.1012.7513.000.00%30.912021-04-08
PGSSOFT13.2014.3013.2014.30+7.92%1,281.172021-04-08
PGODLEW1.451.451.451.450.00%0.002021-04-08
PGNIG6.506.596.406.45-0.71%55,825.412021-04-08
PGE7.357.387.147.25-1.74%14,897.082021-04-08
PEPEES1.471.501.471.50+2.04%8.672021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP96.40101.8096.40100.00+3.73%2,984.332021-04-08
PEMANAGER19.5019.5019.3019.35+2.93%3.212021-04-08
PEKAO73.9073.9072.3272.76-1.01%38,660.342021-04-08
PEKABEX21.4022.4021.4022.30+6.19%3,107.102021-04-08
PEIXIN1.021.021.021.020.00%0.002021-04-08
PCGUARD1.171.171.171.170.00%0.002021-04-08
PCCROKITA70.8074.8070.5074.60+5.82%1,978.912021-04-08
PCCEXOL3.213.253.203.24+0.56%174.812021-04-08
PBSFINANSE0.400.430.400.43+8.04%12.962021-04-08
PBKM77.0077.0077.0077.000.00%0.002021-04-08
PBG0.050.050.050.050.00%0.002021-04-08
PATENTUS0.981.040.981.02-1.44%13.632021-04-08
PANOVA14.1014.2013.8014.20-2.07%35.752021-04-08
PAMAPOL2.422.422.402.40-3.23%56.682021-04-08
OVOSTAR77.0077.0077.0077.00+0.65%0.082021-04-08
OTMUCHOW2.322.322.262.26-2.59%29.302021-04-08
OTLOG9.529.529.229.44-0.63%11.022021-04-08
ORZBIALY15.0016.3015.0016.30+8.67%85.772021-04-08
ORCOGROUP1.792.181.792.18+27.49%87.602021-04-08
ORANGEPL6.856.886.686.82-0.07%8,619.962021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPTEAM26.6028.0026.6027.50+4.17%2,995.122021-04-08
OPONEO.PL45.5048.5045.0048.50+6.59%1,559.272021-04-08
OPERA3GR255.10255.10255.10255.10+1.18%2.552021-04-08
OPENFIN0.800.830.800.83+2.23%1.392021-04-08
OEX18.5519.0018.5518.60+1.09%52.922021-04-08
ODLEWNIE5.745.765.725.74-1.37%40.552021-04-08
NTTSYSTEM6.606.746.506.74+2.12%47.192021-04-08
NOVITA169.00169.50168.50169.00-0.29%23.022021-04-08
NEWAG24.0024.0023.9024.000.00%692.262021-04-08
NETIA5.425.445.405.44+0.37%144.622021-04-08
MWTRADE3.703.883.703.80+2.70%21.642021-04-08
MUZA3.723.723.723.72+4.49%0.632021-04-08
MOSTALZAB1.731.731.621.64-3.54%829.062021-04-08
MOSTALWAR7.667.787.447.62+1.06%141.662021-04-08
MOSTALPLC13.2513.9013.2513.70+0.74%36.872021-04-08
MONNARI2.502.652.502.57+4.90%999.402021-04-08
MOJ1.861.951.861.94-0.51%8.832021-04-08
MOBRUK396.00397.00392.00396.00-0.25%732.122021-04-08
MLPGROUP76.2078.0076.2078.00+2.36%50.082021-04-08
MIRBUD4.284.284.224.27+0.35%279.782021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRACULUM1.431.431.401.43+0.35%15.642021-04-08
MILLENNIUM3.903.943.853.92+0.15%1,665.492021-04-08
MILKILAND0.930.930.860.90-3.64%55.112021-04-08
MFO35.6036.2034.2036.20+1.69%144.082021-04-08
MEXPOLSKA2.302.492.232.40+4.80%21.822021-04-08
MERCOR19.2019.5019.0019.20+0.26%131.602021-04-08
MERCATOR359.00373.90357.20364.20+2.82%32,681.982021-04-08
MENNICA19.9519.9519.7019.950.00%9.552021-04-08
MEGARON11.9011.9011.9011.900.00%0.002021-04-08
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-04-08
MEDICALG28.0028.0027.2527.50-1.08%93.122021-04-08
MEDIACAP2.102.102.102.100.00%0.052021-04-08
MDIENERGIA4.134.254.134.15-1.19%99.602021-04-08
MCI19.0019.1018.9518.95-0.26%90.542021-04-08
MBWS5.946.005.946.00-4.46%0.622021-04-08
MBANK220.80220.80213.60218.20+0.28%5,415.172021-04-08
MASTERPHA4.304.304.304.300.00%3.132021-04-08
MARVIPOL0.710.730.700.72+1.70%399.922021-04-08
MANGATA73.0073.8070.6070.60-0.56%10.982021-04-08
MAKARONPL6.386.406.386.38-0.93%8.152021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION75.6076.8072.1073.80-1.34%12,561.142021-04-08
LUBAWA1.441.481.441.460.00%255.332021-04-08
LSISOFT15.4015.4515.3015.40-0.96%14.472021-04-08
LPP8,470.008,675.008,470.008,615.00+2.44%28,094.092021-04-08
LOTOS46.6146.9045.0045.15-2.78%25,058.292021-04-08
LOKUM17.9019.0017.9019.00+6.15%111.942021-04-08
LMESFIZ1,445.101,445.101,445.101,445.100.00%0.002021-04-08
LMDSFIZ1,426.111,426.111,426.111,426.110.00%0.002021-04-08
LMCSFIZ1,398.451,398.451,398.451,398.450.00%0.002021-04-08
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-04-08
LMASFIZ1,430.001,430.001,430.001,430.000.00%0.002021-04-08
LIVECHAT127.00128.80126.80127.80+1.43%3,975.812021-04-08
LIBET2.482.482.392.39-4.02%0.992021-04-08
LENTEX10.5010.5010.4010.500.00%118.552021-04-08
LENA5.045.045.005.02-0.40%164.272021-04-08
LCCORP2.412.542.402.50+1.01%376.062021-04-08
LARQ2.002.001.931.99-0.75%10.442021-04-08
LARK0.150.150.150.150.00%0.002021-04-08
LABOPRINT14.8014.8014.8014.800.00%0.092021-04-08
KSGAGRO3.643.643.403.50-0.57%67.832021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN20.1020.4019.9420.30+1.70%119.192021-04-08
KRUSZWICA66.0066.0066.0066.000.00%0.002021-04-08
KRUK185.80190.80185.80190.70+1.98%2,086.502021-04-08
KRKA452.00455.00442.00446.00+0.45%332.062021-04-08
KREDYTIN11.2011.2011.2011.200.00%0.082021-04-08
KREC14.8014.8014.4014.80-1.33%135.542021-04-08
KRAKCHEM0.630.630.630.63+8.62%0.632021-04-08
KPPD33.8033.8033.8033.800.00%1.862021-04-08
KOPEX1.301.321.301.32+1.54%3.572021-04-08
KOMPUTRON3.113.423.113.34+4.38%127.402021-04-08
KOMPAP17.4017.4017.4017.400.00%0.002021-04-08
KOGENERA35.8036.0035.3035.80-0.28%174.822021-04-08
KINOPOL14.5514.7014.4014.65+1.38%115.352021-04-08
KGL17.5017.5517.3017.50+1.16%23.922021-04-08
KGHM199.10199.70195.10199.20+0.61%106,512.492021-04-08
KETY561.00577.00555.00569.00+1.97%3,847.312021-04-08
KERNEL52.6053.3052.5053.00+0.95%8,033.062021-04-08
KDMSHIPNG1.401.401.401.400.00%0.002021-04-08
KCI1.091.111.071.08-0.92%34.032021-04-08
KBDOM0.450.450.450.450.00%0.002021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA0.110.110.110.110.00%0.002021-04-08
K2INTERNT28.0028.5027.3027.50+0.36%43.402021-04-08
JWWINVEST2.562.602.562.60+1.56%0.622021-04-08
JWCONSTR3.653.653.463.630.00%4.862021-04-08
JSW32.9033.2031.7931.88-3.28%25,421.012021-04-08
JJAUTO9.709.709.709.700.00%0.002021-04-08
IZOSTAL3.603.613.553.59-0.28%63.012021-04-08
IZOLACJA2.902.902.722.84-1.39%20.422021-04-08
IZOBLOK40.2040.2036.5037.10-6.78%78.902021-04-08
IQP0.550.550.510.51-3.02%35.412021-04-08
IPOPEMA6.186.306.006.00-1.64%252.452021-04-08
INVPEFIZ1,021.311,021.311,021.311,021.31+0.01%2.042021-04-08
INVISTA1.151.151.111.11+1.83%1.682021-04-08
INVGLDFIZ1,729.991,729.991,650.011,690.00+2.42%10.142021-04-08
INVFIZ958.00958.00958.00958.000.00%0.002021-04-08
INVCEEFIZ450.10450.10450.10450.10-3.07%6.752021-04-08
INTROL5.945.945.805.88+0.68%21.342021-04-08
INTERSPPL1.281.281.261.26-0.79%0.632021-04-08
INTERFERI4.704.804.644.80+2.13%6.752021-04-08
INTERCARS335.00336.00329.00330.00-0.60%4,963.492021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD1.321.321.251.25-10.71%15.382021-04-08
INTERAOLT20.8521.5020.7521.50+2.87%291.872021-04-08
INSTALKRK24.7025.7024.2024.500.00%115.852021-04-08
INPRO6.206.306.206.30+0.80%25.842021-04-08
INGBSK180.00180.80174.60180.80+1.69%501.082021-04-08
INDYGO0.250.250.250.250.00%0.002021-04-08
INC8.749.098.749.00+2.51%454.012021-04-08
IMS2.862.942.862.91+1.75%111.872021-04-08
IMPERA5.505.605.125.20-8.77%139.882021-04-08
IMPEL13.0013.0013.0013.000.00%0.002021-04-08
IMMOBILE2.882.882.742.74-3.52%17.692021-04-08
IMCOMPANY21.5021.5021.0021.50+1.42%227.822021-04-08
IDMSA1.691.691.651.68-2.89%19.172021-04-08
IALBGR1.921.921.821.84-4.17%142.242021-04-08
I2DEV11.5011.5011.5011.500.00%24.712021-04-08
HYDROTOR30.0030.0029.7030.00+0.33%27.342021-04-08
HUBSTYLE0.930.950.910.93-1.06%23.682021-04-08
HERKULES1.681.701.661.68-1.18%18.352021-04-08
HELIO14.6014.6014.6014.600.00%0.032021-04-08
HARPER12.3012.5412.0412.300.00%139.982021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY40.8541.0040.4541.00+0.49%543.882021-04-08
GTC6.927.086.866.90-1.29%819.042021-04-08
GRUPAAZOTY31.3831.6030.5031.00-0.70%2,027.792021-04-08
GRODNO14.9615.0814.5615.00+0.13%1,005.142021-04-08
GROCLIN2.212.492.172.40+8.60%475.142021-04-08
GRAVITON1.601.601.601.60+3.90%0.002021-04-08
GPW46.3846.3845.7245.76-0.52%2,624.022021-04-08
GOBARTO6.006.105.756.00+0.84%21.352021-04-08
GLCOSMED5.405.405.145.30-1.49%186.382021-04-08
GETINOBLE0.180.180.180.18+0.46%87.882021-04-08
GETIN0.770.770.750.76-0.78%109.302021-04-08
FORTE50.0050.5049.6050.50-0.20%216.742021-04-08
FMG44.0044.0044.0044.00+4.76%0.042021-04-08
FERRUM3.954.203.954.16+4.00%57.612021-04-08
FERRO27.7028.0027.6028.000.00%80.762021-04-08
FENGHUA17.5017.5017.5017.500.00%0.002021-04-08
FEERUM12.2512.2512.2512.250.00%1.272021-04-08
FASTFIN1.391.391.391.39+13.01%0.632021-04-08
FASING11.5511.5511.5011.50-2.13%11.022021-04-08
FAMUR2.572.572.512.53-0.78%793.902021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EVEREST15.8515.9015.8515.90-0.62%1.462021-04-08
EUROTEL39.0039.0038.3038.50-1.79%17.202021-04-08
EUROHOLD7.607.607.607.600.00%0.002021-04-08
EUROCASH15.6415.7915.2515.77+0.83%8,074.932021-04-08
EUCO5.445.465.265.40-0.37%58.202021-04-08
ESOTIQ19.5019.9019.5019.90+2.05%32.482021-04-08
ERG46.0049.4046.0048.80+3.83%33.142021-04-08
ERBUD44.9054.0044.8052.20+16.78%1,731.102021-04-08
ENTER38.3039.6038.3039.60+1.67%178.022021-04-08
ENERGOINS2.182.182.102.11-0.47%67.032021-04-08
ENERGA7.827.857.807.81-0.51%128.982021-04-08
ENELMED17.0017.0017.0017.000.00%1.872021-04-08
ENEA6.937.006.786.83-1.58%3,238.642021-04-08
ENAP1.721.721.721.720.00%0.002021-04-08
EMCINSMED14.3014.3014.3014.30-0.69%0.072021-04-08
ELZAB4.985.104.945.10-1.92%7.802021-04-08
ELKOP0.620.640.620.63+0.32%36.942021-04-08
ELEKTROTI8.328.408.228.260.00%124.322021-04-08
ELBUDOWA0.520.520.370.43-16.35%544.792021-04-08
EKOEXPORT3.783.793.743.77-0.66%44.802021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT7.708.187.707.96+3.38%10.102021-04-08
EDINVEST4.684.684.544.680.00%12.312021-04-08
ECHO4.494.494.414.44-1.33%75.492021-04-08
DROZAPOL4.304.723.663.66-7.58%1,262.832021-04-08
DREWEX0.550.550.550.550.00%0.002021-04-08
DOMDEV145.40148.60144.40144.600.00%1,792.052021-04-08
DINOPL269.00269.60263.80266.60-0.63%52,762.062021-04-08
DGA6.807.206.807.20+9.09%12.812021-04-08
DELKO17.5017.5017.2417.50+0.11%51.402021-04-08
DEKPOL32.8034.4032.8034.10+3.96%485.572021-04-08
DECORA34.9035.6034.5034.90+1.16%228.672021-04-08
DEBICA81.4081.4081.2081.400.00%9.852021-04-08
CZTOREBKA0.670.670.660.670.00%2.042021-04-08
CYFRPLSAT30.5830.7029.6029.98-1.32%25,127.342021-04-08
CPGROUP7.507.507.507.500.00%2.722021-04-08
CORMAY1.341.361.341.34-0.30%107.452021-04-08
COMPERIA6.156.356.156.35+2.42%4.822021-04-08
COMP56.4056.4056.0056.400.00%30.692021-04-08
COMARCH224.00224.00222.00224.000.00%278.662021-04-08
COGNOR3.393.473.103.16-6.92%1,269.112021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.800.820.740.80+0.76%18.802021-04-08
CNT17.1017.2017.0017.20+0.58%24.932021-04-08
CLNPHARMA49.0050.8049.0050.10+1.21%1,729.942021-04-08
CITYSERV9.7010.009.7010.000.00%44.972021-04-08
CIGAMES1.401.401.381.39-0.22%305.922021-04-08
CIECH38.6038.6037.9538.50+0.39%3,252.492021-04-08
CFI0.290.290.280.290.00%2.552021-04-08
CEZ99.0099.0099.0099.000.00%0.002021-04-08
CELTIC7.357.607.357.600.00%3.512021-04-08
CDRL18.0018.0017.4017.40-3.60%2.652021-04-08
CDPROJEKT191.78191.78182.10183.00-4.57%217,323.722021-04-08
CCENERGY0.070.070.070.070.00%0.002021-04-08
CCC99.98101.2098.0299.76+0.46%11,387.242021-04-08
CAPITAL1.191.191.191.190.00%0.002021-04-08
BZWBK217.00217.20209.80211.10-2.27%13,390.372021-04-08
BUMECH3.033.032.993.030.00%5.972021-04-08
BUDIMEX306.50308.50305.00308.50+0.49%6,317.012021-04-08
BRIJU0.620.620.570.60+0.67%8.162021-04-08
BRASTER1.421.461.371.39-4.79%856.982021-04-08
BPHFIZMLI94.0094.0094.0094.00-0.11%14.102021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002021-04-08
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-04-08
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-04-08
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-04-08
BOWIM4.605.204.604.94+9.05%768.032021-04-08
BOS8.368.367.808.20-0.49%162.292021-04-08
BORYSZEW3.253.273.193.20-1.23%153.202021-04-08
BOGDANKA24.6524.9023.9524.00-2.64%1,172.852021-04-08
BMPAG0.690.690.690.690.00%0.002021-04-08
BIOTON6.046.055.805.90-1.01%1,094.192021-04-08
BIOMEDLUB14.5414.7514.0014.25-0.90%21,265.882021-04-08
BIK22.4022.4022.4022.40+2.75%0.112021-04-08
BGZBNPP61.2063.4061.2063.40+1.60%86.332021-04-08
BETACOM10.6010.7010.6010.70+0.94%10.052021-04-08
BEST20.4020.4020.4020.400.00%0.002021-04-08
BERLING4.504.504.504.500.00%0.002021-04-08
BENEFIT759.00770.00759.00770.000.00%198.812021-04-08
BEDZIN11.1011.9011.1011.70+3.54%2.432021-04-08
BBIDEV4.284.404.224.33+0.70%34.132021-04-08
AWBUD0.950.950.950.950.00%0.002021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN10.3510.9510.1510.90+7.92%2,181.202021-04-08
ATREM2.822.822.732.73-1.80%48.752021-04-08
ATMGRUPA4.084.084.024.08+2.00%6.722021-04-08
ATLASEST2.222.302.222.30+3.60%2.122021-04-08
ATLANTAPL8.909.008.609.00+1.12%12.422021-04-08
ATENDE5.325.325.205.260.00%81.982021-04-08
ATAL43.1044.5043.0044.50+3.73%1,729.952021-04-08
ASTARTA40.2040.4038.7039.25-2.85%649.962021-04-08
ASSECOSEE40.3041.0040.2040.90+2.00%248.552021-04-08
ASSECOPOL71.9071.9070.5570.70-1.19%7,097.792021-04-08
ASSECOBS37.3037.6037.2037.300.00%112.052021-04-08
ASMGROUP0.930.930.920.92-3.16%7.912021-04-08
ASBIS16.7216.8816.4216.80+0.12%2,597.772021-04-08
ARTIFEX15.6015.8015.5015.80+2.60%190.242021-04-08
ARTERIA7.207.207.007.200.00%7.092021-04-08
ARCTIC7.017.036.846.94-1.14%437.482021-04-08
ARCHICOM21.5022.0021.5022.00+2.33%249.572021-04-08
APSENERGY4.204.264.174.25+3.16%48.522021-04-08
APLISENS11.0011.0010.8011.000.00%7.182021-04-08
APATOR24.5024.7024.1024.40-0.41%300.952021-04-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.920.920.920.920.00%0.002021-04-08
AMICA152.20153.60152.20153.20+0.66%548.792021-04-08
AMBRA19.4519.5018.8519.00-0.26%276.912021-04-08
ALUMETAL59.8060.2058.0059.00-1.67%1,392.652021-04-08
ALTUSTFI1.901.931.861.89-0.79%29.002021-04-08
ALTA1.401.461.401.460.00%1.882021-04-08
ALIOR23.7223.8923.3323.60-0.80%4,366.632021-04-08
AIRWAY2.042.061.951.99-2.31%712.832021-04-08
AILLERON16.4016.4015.3015.50-3.12%331.652021-04-08
AGROWILL2.042.042.022.02-0.98%0.562021-04-08
AGROTON6.186.185.966.06-1.94%50.542021-04-08
AGORA6.286.566.286.48+3.51%229.832021-04-08
ADIUVO6.146.245.946.12+0.66%19.422021-04-08
ACTION11.0012.2011.0012.15+10.96%5,553.382021-04-08
ACAUTOGAZ36.0036.2035.9036.10+0.56%39.792021-04-08
ABPL49.2049.5048.6048.900.00%306.842021-04-08
4FUNMEDIA9.009.008.388.38-6.68%26.812021-04-08
11BIT549.00554.50540.00553.00+0.55%2,434.262021-04-08
08OCTAVA1.051.071.031.07+3.88%2.822021-04-08
06MAGNA3.003.082.932.96-1.99%232.932021-04-08
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2012,27 -7,02 -0,35%
WIG 60158,72 -121,21 -0,20%
sWIG80 19361,28 +78,18 +0,41%
mWIG40 4481,04 +2,64 +0,06%

Rynki

Kurs Zmiana Zmiana %
WIG20 2012,27 -7,02 -0,35%