Notowania

Notowania akcji GPW

Notowania z dnia 2021-07-23

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.623.653.523.60-1.24%247.242021-07-23
08OCTAVA1.031.031.031.030.00%0.002021-07-23
11BIT513.00513.00498.40499.00-1.19%921.392021-07-23
4FUNMEDIA5.265.585.265.58+3.33%9.632021-07-23
ABPL60.0060.0059.0059.40+0.34%27.422021-07-23
ACAUTOGAZ37.3037.3037.2037.30-0.80%17.862021-07-23
ACTION10.6010.6010.2510.35-1.43%121.292021-07-23
ADIUVO4.945.244.724.95-1.00%60.612021-07-23
AGORA9.009.309.009.26+3.12%102.422021-07-23
AGROTON7.808.107.588.08+3.59%42.872021-07-23
AGROWILL2.222.222.222.220.00%0.002021-07-23
AILLERON12.7012.8012.4512.55-1.18%4.912021-07-23
AIRWAY1.351.351.281.31-0.76%190.282021-07-23
ALIOR34.1534.6533.6134.00-0.29%3,681.482021-07-23
ALTA2.822.842.812.84-1.73%11.472021-07-23
ALTUSTFI1.641.691.601.63-1.21%128.012021-07-23
ALUMETAL60.0060.0059.0059.00-0.67%127.702021-07-23
AMBRA21.8021.8021.5021.800.00%46.562021-07-23
AMICA152.60159.60152.60157.00+3.29%489.642021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.580.580.580.58-7.87%0.292021-07-23
APATOR24.0024.0023.8024.00+0.42%155.742021-07-23
APLISENS13.0013.1012.8012.80-1.54%7.232021-07-23
APSENERGY3.503.503.483.48-0.57%0.262021-07-23
ARCHICOM22.4022.6022.2022.50+0.45%32.742021-07-23
ARCTIC6.226.246.136.20+0.16%90.082021-07-23
ARTERIA7.507.707.507.50-2.60%2.342021-07-23
ARTIFEX14.5014.5014.2514.25-3.39%31.182021-07-23
ASBIS22.9023.1022.0522.20-3.27%4,902.602021-07-23
ASMGROUP0.690.690.690.69-5.48%0.562021-07-23
ASSECOBS35.9036.5035.8035.90-0.55%9.842021-07-23
ASSECOPOL80.7080.7580.2580.35-0.50%1,974.682021-07-23
ASSECOSEE37.0037.7036.9037.70+1.89%79.602021-07-23
ASTARTA45.3045.8044.2044.80-1.32%1,371.712021-07-23
ATAL47.6049.8047.6049.80+2.89%104.152021-07-23
ATENDE5.065.065.005.06+0.40%78.392021-07-23
ATLANTAPL8.448.448.448.440.00%0.002021-07-23
ATLASEST2.182.182.182.180.00%0.002021-07-23
ATMGRUPA4.044.044.014.010.00%0.872021-07-23
ATREM2.242.272.242.27+4.13%6.572021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN12.7512.8012.4012.50-1.57%468.392021-07-23
BBIDEV6.006.105.906.08+2.01%139.762021-07-23
BEDZIN8.658.708.658.70+2.35%13.152021-07-23
BENEFIT810.00810.00785.00788.00+0.77%57.672021-07-23
BERLING5.205.205.205.200.00%0.002021-07-23
BEST28.8028.8028.8028.80+3.60%0.062021-07-23
BETACOM8.859.108.859.100.00%0.272021-07-23
BGZBNPP66.8066.8065.4065.60-0.61%226.012021-07-23
BIK22.4022.4022.4022.400.00%0.002021-07-23
BIOMEDLUB9.409.409.239.30+0.43%819.542021-07-23
BIOTON5.055.085.015.06-0.39%101.722021-07-23
BMPAG1.471.471.301.470.00%13.022021-07-23
BOGDANKA24.4525.0524.2524.90+2.47%443.582021-07-23
BORYSZEW3.273.333.273.33+1.83%392.502021-07-23
BOS7.607.607.507.600.00%10.782021-07-23
BOWIM10.5010.559.9410.20-1.45%1,116.112021-07-23
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-07-23
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-07-23
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-07-23
BPHFIZDS112.00112.00112.00112.000.00%0.002021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI97.5097.5097.5097.500.00%0.002021-07-23
BRASTER0.810.920.810.92-18.58%220.092021-07-23
BRIJU0.440.450.410.44+0.45%1.532021-07-23
BUDIMEX272.00272.00269.00271.000.00%1,985.452021-07-23
BUMECH3.323.343.243.330.00%11.682021-07-23
BZWBK242.00244.90238.70243.80+1.16%14,843.592021-07-23
CAPITAL1.851.851.851.850.00%0.002021-07-23
CCC125.80125.90124.60124.90-0.56%10,018.092021-07-23
CCENERGY1.311.391.311.36+0.74%16.922021-07-23
CDPROJEKT187.50189.08185.86186.28+0.13%41,100.932021-07-23
CDRL21.0021.0020.6021.000.00%78.042021-07-23
CELTIC14.4014.9014.4014.900.00%15.392021-07-23
CEZ107.00107.00106.40106.40-0.19%20.112021-07-23
CFI0.270.270.270.27+3.41%7.702021-07-23
CIECH48.1048.7047.7048.00+1.16%1,991.952021-07-23
CIGAMES1.421.471.411.45+2.26%634.402021-07-23
CITYSERV13.8014.0013.3513.95+0.81%9.122021-07-23
CLNPHARMA37.6038.4537.6038.45+2.53%450.712021-07-23
CNT16.3516.6016.2516.25-0.91%26.942021-07-23
COALENERG4.074.213.913.91-6.01%343.652021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR3.773.873.733.75-1.32%1,426.432021-07-23
COMARCH246.00269.00246.00269.00+9.80%2,440.372021-07-23
COMP60.4060.4059.6060.20-0.33%101.462021-07-23
COMPERIA7.407.407.407.400.00%0.002021-07-23
CORMAY1.201.221.201.22+0.74%69.442021-07-23
CPGROUP9.129.129.129.12+1.33%0.052021-07-23
CYFRPLSAT33.3033.3032.8033.04-0.84%5,071.802021-07-23
CZTOREBKA0.600.600.590.600.00%0.462021-07-23
DEBICA81.0081.0080.8080.800.00%75.732021-07-23
DECORA40.0040.2039.9040.000.00%68.172021-07-23
DEKPOL35.0035.0034.0035.000.00%51.222021-07-23
DELKO15.9016.0215.8815.94+0.25%9.422021-07-23
DGA6.456.456.206.20-3.88%14.012021-07-23
DINOPL301.90307.40300.20302.50+1.27%17,774.592021-07-23
DOMDEV136.80139.80136.80138.80+1.46%863.052021-07-23
DREWEX0.550.550.550.550.00%0.002021-07-23
DROZAPOL7.057.357.057.05-2.08%32.682021-07-23
ECHO4.524.624.504.58+2.58%112.142021-07-23
EDINVEST3.964.063.964.06+1.50%7.342021-07-23
EFEKT7.507.507.507.500.00%5.452021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.193.193.153.16-1.40%6.192021-07-23
ELEKTROTI6.206.306.146.200.00%24.662021-07-23
ELKOP0.520.540.520.54+1.89%19.222021-07-23
ELZAB4.604.754.574.75-0.63%3.282021-07-23
EMCINSMED13.5013.5013.5013.500.00%0.072021-07-23
ENAP1.611.611.561.56-3.11%0.242021-07-23
ENEA8.308.738.198.63+3.66%3,395.512021-07-23
ENELMED17.0017.0017.0017.000.00%4.322021-07-23
ENERGA7.797.837.777.79-0.13%134.052021-07-23
ENERGOINS1.661.661.601.60-2.43%46.492021-07-23
ENTER34.4034.8534.4034.75+0.87%25.512021-07-23
ERBUD89.0090.0087.0089.00+1.14%560.802021-07-23
ERG47.2047.2044.0045.20-4.24%3.122021-07-23
ESOTIQ34.4034.4034.0034.00-0.87%45.202021-07-23
EUCO4.894.894.704.70-2.49%8.392021-07-23
EUROCASH12.3812.5012.2012.20-1.61%3,489.932021-07-23
EUROHOLD10.0010.008.058.15-19.31%9.892021-07-23
EUROTEL40.9041.0040.2040.50-0.49%119.342021-07-23
EVEREST9.509.509.369.46-4.44%21.222021-07-23
FAMUR2.282.302.232.30+1.10%554.832021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING11.7011.8511.7011.85+0.42%1.302021-07-23
FASTFIN1.331.331.331.330.00%0.002021-07-23
FEERUM11.9511.9511.9011.90-0.42%0.062021-07-23
FERRO35.9036.8035.8036.40+1.39%107.892021-07-23
FERRUM4.354.494.354.40+7.32%74.302021-07-23
FMG25.6025.6025.6025.600.00%0.002021-07-23
FORTE55.7060.0055.0058.30+4.67%1,997.582021-07-23
GETIN1.181.191.181.18-0.17%279.902021-07-23
GETINOBLE0.180.180.180.18-1.11%17.172021-07-23
GLCOSMED3.813.873.633.80-0.39%47.032021-07-23
GOBARTO5.305.305.305.300.00%0.002021-07-23
GPW45.2645.5845.1445.26+0.31%1,591.192021-07-23
GRAVITON1.951.951.851.950.00%10.872021-07-23
GROCLIN3.053.053.033.05-0.33%15.232021-07-23
GRODNO12.8213.3012.8213.10+1.55%196.392021-07-23
GRUPAAZOTY32.0032.0029.8630.10-5.94%8,238.202021-07-23
GTC6.756.756.606.61+0.46%7.232021-07-23
HANDLOWY46.0046.2044.9545.35-0.87%862.432021-07-23
HARPER10.2410.3810.1410.30-0.96%31.372021-07-23
HELIO13.3013.3013.3013.300.00%7.832021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES1.321.381.321.38+0.36%6.612021-07-23
HUBSTYLE0.850.850.850.850.00%0.072021-07-23
HYDROTOR36.6036.7036.2036.20-1.09%5.562021-07-23
I2DEV11.5011.5011.5011.500.00%0.122021-07-23
IALBGR1.942.011.942.00-0.25%34.562021-07-23
IDMSA1.281.361.281.36+6.25%1.932021-07-23
IMCOMPANY25.7026.9025.7026.60+3.10%62.852021-07-23
IMMOBILE2.862.882.782.86+3.62%2.292021-07-23
IMPERA3.804.103.803.94+1.03%45.622021-07-23
IMS3.603.603.483.58-0.28%14.622021-07-23
INC6.816.816.656.78+0.30%46.402021-07-23
INDYGO0.250.250.250.250.00%0.002021-07-23
INGBSK183.40186.60183.40185.00-0.54%159.552021-07-23
INPRO8.708.808.658.70+1.75%14.832021-07-23
INSTALKRK31.4032.3031.4032.30+2.54%187.912021-07-23
INTERAOLT19.7020.3019.7019.70-0.40%201.862021-07-23
INTERBUD1.231.231.231.230.00%0.002021-07-23
INTERCARS420.00424.00417.00420.000.00%239.392021-07-23
INTERFERI4.324.324.324.320.00%0.002021-07-23
INTERSPPL1.331.361.331.36+2.26%3.892021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL6.306.386.286.380.00%4.412021-07-23
INVCEEFIZ460.10460.10460.10460.100.00%0.002021-07-23
INVFIZ965.00965.00965.00965.000.00%0.002021-07-23
INVGLDFIZ1,680.001,680.001,680.001,680.000.00%0.002021-07-23
INVISTA0.670.670.660.66-1.49%2.242021-07-23
INVPEFIZ1,065.901,067.531,065.901,067.53+1.67%30.952021-07-23
IPOPEMA4.554.604.524.52-0.66%3.522021-07-23
IQP0.600.630.600.63+1.61%53.862021-07-23
IZOBLOK42.7042.7041.1041.10-4.20%0.592021-07-23
IZOLACJA2.922.962.922.96+1.37%5.062021-07-23
IZOSTAL3.653.783.603.60+1.69%127.682021-07-23
JSW33.0233.8032.8233.79+2.42%15,044.792021-07-23
JWCONSTR4.164.164.164.160.00%0.002021-07-23
JWWINVEST2.202.202.152.17-0.91%1.272021-07-23
K2INTERNT21.5022.1021.5021.80-2.24%2.902021-07-23
KBDOM0.500.500.490.490.00%1.052021-07-23
KCI1.461.461.401.45-1.03%41.012021-07-23
KDMSHIPNG1.401.401.401.400.00%0.002021-07-23
KERNEL51.4051.5049.6550.10-1.57%7,433.012021-07-23
KETY690.00700.00685.00693.00+0.43%1,438.942021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM186.70190.65186.70190.20+2.42%67,683.362021-07-23
KGL16.8517.2516.8517.00+0.89%253.272021-07-23
KINOPOL12.3512.8512.3512.50+1.63%39.622021-07-23
KOGENERA32.7033.2032.5033.20+1.53%189.362021-07-23
KOMPAP19.5019.5019.5019.500.00%0.002021-07-23
KOMPUTRON4.134.134.054.12+1.73%8.352021-07-23
KOPEX1.201.201.201.20-7.69%3.292021-07-23
KPPD61.0061.0059.0059.00-1.67%2.542021-07-23
KRAKCHEM0.750.750.750.750.00%0.982021-07-23
KREC22.0022.6021.4022.00-0.90%185.352021-07-23
KREDYTIN13.9013.9013.9013.900.00%0.082021-07-23
KRKA480.00492.00480.00490.00+2.08%115.082021-07-23
KRUK307.40307.40296.60303.80+0.33%5,033.142021-07-23
KRVITAMIN19.1819.2018.7618.98-0.94%18.962021-07-23
KSGAGRO3.863.963.813.96+3.12%9.142021-07-23
LABOPRINT16.4016.4016.4016.40-1.80%0.082021-07-23
LARK0.150.150.150.150.00%0.002021-07-23
LARQ1.802.121.751.95+13.37%179.672021-07-23
LCCORP3.423.443.373.44+0.15%317.592021-07-23
LENA4.654.904.654.75-0.84%27.802021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX10.4010.4510.1510.20-2.39%410.512021-07-23
LIBET2.422.422.422.420.00%1.212021-07-23
LIVECHAT132.80135.00130.00130.00-1.96%1,186.812021-07-23
LMASFIZ1,548.951,548.951,548.951,548.950.00%0.002021-07-23
LMBSFIZ1,518.501,518.501,518.501,518.500.00%0.002021-07-23
LMCSFIZ1,444.001,444.001,444.001,444.000.00%0.002021-07-23
LMDSFIZ1,515.001,515.001,515.001,515.000.00%0.002021-07-23
LMESFIZ1,440.011,440.011,440.011,440.010.00%0.002021-07-23
LOKUM22.8023.4022.8023.400.00%1.002021-07-23
LOTOS50.9051.5050.8251.34+1.54%6,255.602021-07-23
LPP13,450.0013,600.0013,360.0013,550.00+0.37%4,791.102021-07-23
LSISOFT16.6016.7016.2016.55-0.30%30.972021-07-23
LUBAWA1.361.381.361.380.00%86.362021-07-23
MABION63.0066.1062.0064.00+1.59%7,884.732021-07-23
MAKARONPL7.007.007.007.00+1.74%1.012021-07-23
MANGATA72.0073.0072.0073.00+1.39%13.472021-07-23
MARVIPOL0.710.740.710.73+2.68%60.902021-07-23
MASTERPHA3.623.743.563.74+5.06%5.402021-07-23
MBANK306.20308.80301.80308.00+0.72%6,072.012021-07-23
MBWS6.406.406.406.400.00%0.012021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI21.1021.3021.1021.30+1.43%36.732021-07-23
MDIENERGIA3.283.363.283.36+1.20%4.792021-07-23
MEDIACAP2.983.002.983.00+2.39%13.492021-07-23
MEDICALG28.1028.5527.5027.50-2.14%81.922021-07-23
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-07-23
MEGARON18.7018.7018.7018.700.00%16.552021-07-23
MENNICA20.3020.6020.3020.60+1.48%30.102021-07-23
MERCATOR241.00242.30237.30237.70-0.54%4,968.752021-07-23
MERCOR18.1518.7018.1518.70+3.60%8.552021-07-23
MEXPOLSKA1.902.001.822.000.00%19.242021-07-23
MFO47.0047.0046.5046.50-0.85%44.912021-07-23
MILKILAND0.980.980.970.98+1.24%5.872021-07-23
MILLENNIUM4.604.704.594.68+0.86%2,200.862021-07-23
MIRACULUM1.381.401.381.40+0.36%5.612021-07-23
MIRBUD4.424.604.424.46+1.02%483.982021-07-23
MLPGROUP77.4077.4077.4077.400.00%0.392021-07-23
MOBRUK326.00330.00323.00326.00+0.93%2,682.002021-07-23
MOJ1.451.451.451.450.00%1.452021-07-23
MONNARI3.013.032.983.03+2.02%30.312021-07-23
MOSTALPLC16.9517.7515.7015.70-7.65%2,324.392021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR8.008.167.707.90-1.99%717.972021-07-23
MOSTALZAB1.641.641.601.60+0.31%410.482021-07-23
MUZA6.506.506.506.500.00%1.022021-07-23
MWTRADE3.683.793.653.65-1.35%9.442021-07-23
NETIA6.946.966.946.96+0.29%6.142021-07-23
NEWAG25.1025.1024.8024.80-0.40%376.292021-07-23
NOVITA220.00220.00217.00220.000.00%47.382021-07-23
NTTSYSTEM5.245.285.145.14-1.15%19.032021-07-23
ODLEWNIE6.146.166.006.000.00%33.412021-07-23
OEX21.5021.5021.4021.40-0.47%9.602021-07-23
OPENFIN0.720.770.700.77+6.65%16.402021-07-23
OPERA3GR248.10248.10248.10248.100.00%0.002021-07-23
OPONEO.PL50.0051.8050.0050.200.00%3,951.512021-07-23
OPTEAM14.1014.3014.1014.30+1.42%28.402021-07-23
ORANGEPL7.607.707.577.67+0.59%6,489.082021-07-23
ORCOGROUP2.192.192.192.19+8.42%0.032021-07-23
ORZBIALY25.3025.6024.0024.80+3.33%49.472021-07-23
OTLOG10.9011.1010.5010.95+0.92%64.962021-07-23
OTMUCHOW3.683.683.503.560.00%2.842021-07-23
OVOSTAR79.5079.5075.0077.50+4.03%3.212021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL2.772.772.632.77-0.72%11.682021-07-23
PANOVA14.6515.5014.6015.40+8.07%81.742021-07-23
PATENTUS0.850.850.850.850.00%0.412021-07-23
PBG0.060.060.060.060.00%0.002021-07-23
PBKM85.6087.0085.6087.00+2.35%93.882021-07-23
PBSFINANSE0.400.400.400.40-10.00%2.552021-07-23
PCCEXOL2.852.902.842.85+0.49%65.292021-07-23
PCCROKITA77.5078.5077.0078.50+2.35%270.902021-07-23
PCGUARD1.171.171.171.170.00%0.002021-07-23
PEKABEX26.1027.0026.1027.00+1.50%83.682021-07-23
PEKAO91.3692.3891.3691.88+0.50%20,331.112021-07-23
PEP71.4072.0071.1071.10-0.97%57.602021-07-23
PEPEES1.341.341.301.30-0.38%2.972021-07-23
PGE8.609.168.529.08+5.63%26,222.242021-07-23
PGNIG6.206.206.146.16+0.03%14,172.652021-07-23
PGSSOFT15.6015.6015.3015.60+0.65%17.722021-07-23
PHN15.1015.2015.1015.10-0.66%15.342021-07-23
PKNORLEN68.6669.5068.4269.40+0.99%44,398.652021-07-23
PKOASZEWZ95.7195.7195.7195.710.00%0.002021-07-23
PKOBP37.5737.7136.8137.17-0.67%28,499.732021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGD110.32110.32110.32110.320.00%0.002021-07-23
PKOGS90.3090.3090.3090.300.00%0.002021-07-23
PKOSO110.00110.0099.00109.32-0.62%434.432021-07-23
PKPCARGO18.6218.8018.4018.74+0.21%987.092021-07-23
PLASTBOX2.152.202.152.20-0.45%9.962021-07-23
PLATYNINW2.862.862.862.860.00%0.002021-07-23
PLAYWAY468.20468.20460.00460.00-1.75%835.592021-07-23
PLAZACNTR6.797.325.407.30+48.07%2,237.712021-07-23
PMPG5.005.005.005.000.00%0.002021-07-23
POLICE12.6012.6512.3012.30-1.60%6.342021-07-23
POLIMEXMS4.454.574.434.46+0.22%506.642021-07-23
POLNORD3.533.533.533.530.00%0.002021-07-23
POLWAX3.203.203.153.200.00%1.562021-07-23
POZBUD4.104.104.034.100.00%95.532021-07-23
PRAGMAFA24.3024.3024.3024.300.00%0.002021-07-23
PRAGMAINK5.205.855.155.70+7.55%189.312021-07-23
PRAIRIE0.720.720.700.71-0.97%129.612021-07-23
PRIMAMODA1.621.621.621.620.00%0.002021-07-23
PROCAD1.691.691.691.690.00%0.002021-07-23
PROCHEM25.8025.8025.8025.800.00%0.132021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM16.4016.4016.4016.40-0.61%0.972021-07-23
PROTEKTOR3.543.543.443.50-1.13%5.202021-07-23
PROVIDENT6.806.806.806.800.00%0.002021-07-23
PULAWY87.4088.8087.4088.00+0.46%9.762021-07-23
PWRMEDIA11.3012.2011.3012.15+3.85%29.192021-07-23
PZU37.0037.1636.7136.92+0.19%32,059.652021-07-23
PZUAKORD120.56120.56120.55120.550.00%12.062021-07-23
QMULTIFIZ1,580.001,580.001,580.001,580.000.00%0.002021-07-23
QUANTUM50.5054.0050.5054.00+5.88%12.952021-07-23
QUERCUS4.554.794.554.70+4.21%391.062021-07-23
RADPOL3.153.153.003.05-1.61%56.352021-07-23
RAFAKO1.361.361.331.33-0.45%246.552021-07-23
RAFAMET18.4018.4018.4018.400.00%0.002021-07-23
RAINBOW24.3024.8024.3024.80+2.06%39.652021-07-23
RANKPROGR2.492.492.432.440.00%33.262021-07-23
RAWLPLUG17.1017.9017.1017.90+5.29%209.322021-07-23
REDAN0.440.440.410.44+2.58%13.032021-07-23
REGNON0.800.800.800.800.00%0.002021-07-23
REINHOLD0.240.240.240.240.00%0.002021-07-23
RELPOL6.946.946.846.86-1.15%69.882021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK24.0024.2023.0023.20-3.33%75.042021-07-23
RONSON2.042.052.002.04-0.49%59.492021-07-23
ROPCZYCE28.6028.6028.6028.60+1.06%7.152021-07-23
RUBICON1.441.501.401.48+4.96%26.622021-07-23
SADOVAYA0.120.120.120.120.00%0.002021-07-23
SANOK23.3024.2023.3024.20+1.68%88.682021-07-23
SANTANDER13.9014.4413.9014.44+2.32%814.032021-07-23
SANWIL2.542.552.442.49-3.11%134.192021-07-23
SARE8.258.708.108.70+4.82%6.432021-07-23
SECOGROUP13.5013.5013.0013.00-5.80%34.172021-07-23
SEKO10.2010.2010.2010.200.00%1.132021-07-23
SELENAFM21.4021.6020.8020.80-2.35%98.692021-07-23
SELVITA57.5057.9055.4055.60-2.46%206.742021-07-23
SETANTA9.9210.109.9210.00+0.81%20.732021-07-23
SFINKS0.460.460.460.46+6.05%3.692021-07-23
SILVANO7.287.287.287.280.00%0.002021-07-23
SIMPLE13.0013.0013.0013.00-0.76%7.832021-07-23
SKARBIEC33.9033.9033.7033.900.00%19.482021-07-23
SKOTAN1.901.991.851.89-0.79%60.302021-07-23
SKYLINE1.251.341.251.25-1.57%20.992021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA84.4084.6084.4084.60+0.24%7.612021-07-23
SOHODEV0.690.690.690.690.00%16.682021-07-23
SOLAR5.225.305.125.22+1.95%30.922021-07-23
SONEL11.5011.6511.5011.65+0.87%9.122021-07-23
SOPHARMA7.908.007.658.000.00%2.682021-07-23
STALEXP3.533.573.523.57+0.28%675.052021-07-23
STALPROD366.00366.00355.00362.50-0.96%654.702021-07-23
STALPROFI13.2013.2512.6013.00+1.17%229.682021-07-23
STAPORKOW3.263.383.263.380.00%1.712021-07-23
STARHEDGE0.630.640.630.640.00%3.172021-07-23
SUNEX5.265.355.235.34-0.37%83.552021-07-23
SUWARY25.8025.8024.6024.60-4.65%3.822021-07-23
SWISSMED10.7510.7510.7510.750.00%532.452021-07-23
SYGNITY9.909.909.709.70-0.61%21.202021-07-23
SYNEKTIK32.9532.9532.0032.00-1.69%24.442021-07-23
TALEX15.8016.7015.8016.70+5.70%0.482021-07-23
TARCZYNSKI47.0047.0047.0047.000.00%9.402021-07-23
TATRY165.00165.00165.00165.00+1.23%0.172021-07-23
TAURONPE3.173.353.153.31+3.70%14,993.702021-07-23
TERMOREX0.850.850.770.77-9.41%37.752021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS4.875.354.875.18+6.91%632.812021-07-23
TIM37.5037.5036.8037.45-0.13%1,809.902021-07-23
TORPOL13.7413.9413.6813.92+1.31%258.822021-07-23
TOYA8.458.508.308.37-0.95%629.582021-07-23
TRAKCJA2.112.112.062.08-0.48%148.482021-07-23
TRANSPOL3.683.703.603.67+0.27%95.062021-07-23
TRIGONPP53.7953.7953.7953.790.00%0.002021-07-23
TRITON3.293.293.003.11-5.47%65.672021-07-23
TXM0.100.100.100.100.00%0.002021-07-23
ULMA58.0058.0058.0058.00+0.87%0.062021-07-23
UNIBEP12.9514.2012.9513.40+3.08%166.652021-07-23
UNICREDIT43.9143.9143.9143.91+0.15%0.132021-07-23
UNIMA3.303.303.303.30-1.49%0.332021-07-23
UNIMOT45.0045.9044.6544.90+0.22%435.532021-07-23
URSUS0.320.380.320.35+12.70%639.982021-07-23
VIGOSYS750.00752.00744.00750.00+1.35%61.512021-07-23
VINDEXUS6.126.126.086.12+0.66%12.712021-07-23
VISTAL3.653.683.573.68+2.22%18.522021-07-23
VISTULA3.713.713.603.61-1.90%134.892021-07-23
VIVID1.491.531.481.48-1.85%4.092021-07-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOTUM15.4815.5015.3415.34-0.39%36.302021-07-23
VOXEL50.0050.2049.8050.000.00%552.242021-07-23
WARIMPEX5.145.145.145.14-4.81%0.012021-07-23
WASKO1.751.771.731.77+2.31%29.212021-07-23
WAWEL586.00594.00582.00586.000.00%81.962021-07-23
WIELTON10.1610.2810.1610.28+1.18%95.972021-07-23
WIKANA4.484.484.484.480.00%0.002021-07-23
WINVEST0.390.390.390.390.00%0.002021-07-23
WIRTUALNA122.20124.60119.40124.40+2.81%872.422021-07-23
WITTCHEN11.7011.7011.3011.700.00%20.982021-07-23
WOJAS4.694.694.644.690.00%1.662021-07-23
WORKSERV1.271.371.261.32+3.61%18.902021-07-23
XTB17.2017.3216.8617.05-0.29%2,498.442021-07-23
YOLO1.051.051.051.050.00%0.002021-07-23
ZAMET0.850.850.820.84-1.18%39.212021-07-23
ZASTAL2.702.702.522.700.00%5.732021-07-23
ZEPAK9.269.269.009.24+1.54%12.522021-07-23
ZPUE205.00212.00205.00212.00+3.41%45.912021-07-23
ZREMB1.021.021.001.00-1.96%4.322021-07-23
ZUE4.144.204.104.20+1.94%15.512021-07-23
ZYWIEC482.00483.00482.00483.00+1.47%6.752021-07-23
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%
WIG 73602,06 -216,47 -0,29%
sWIG80 21407,82 -83,30 -0,39%
mWIG40 5618,72 +7,05 +0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%