Notowania

Notowania akcji GPW

Notowania z dnia 2021-07-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.603.603.403.45-4.03%376.502021-07-26
08OCTAVA1.031.031.031.030.00%1.652021-07-26
11BIT499.00502.50495.20497.20-0.36%1,345.252021-07-26
4FUNMEDIA5.625.625.285.56-0.36%3.912021-07-26
ABPL59.8059.8059.2059.400.00%59.162021-07-26
ACAUTOGAZ37.3037.3036.8037.20-0.27%21.922021-07-26
ACTION10.5010.5010.1510.45+0.97%93.602021-07-26
ADIUVO4.994.994.754.80-3.03%22.352021-07-26
AGORA9.409.649.409.48+2.38%279.392021-07-26
AGROTON8.208.207.808.02-0.74%61.642021-07-26
AGROWILL2.222.222.222.220.00%0.002021-07-26
AILLERON12.5012.8012.4512.75+1.59%27.742021-07-26
AIRWAY1.321.331.291.31-0.15%107.302021-07-26
ALIOR34.3035.4833.8235.11+3.26%7,134.022021-07-26
ALTA2.842.902.842.90+2.11%22.852021-07-26
ALTUSTFI1.601.651.601.64+0.61%45.522021-07-26
ALUMETAL60.0060.0059.0059.60+1.02%271.122021-07-26
AMBRA21.9022.2021.7021.800.00%64.442021-07-26
AMICA157.00157.00154.00154.80-1.40%335.612021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.640.640.640.64+8.55%0.032021-07-26
APATOR24.0024.0023.8024.000.00%89.372021-07-26
APLISENS13.1013.1012.8013.10+2.34%2.882021-07-26
APSENERGY3.503.503.403.40-2.30%1.772021-07-26
ARCHICOM22.5022.5022.4022.500.00%8.802021-07-26
ARCTIC6.206.606.166.58+6.13%1,238.422021-07-26
ARTERIA7.507.507.257.500.00%2.162021-07-26
ARTIFEX14.6014.6014.0014.00-1.75%43.622021-07-26
ASBIS22.5023.1522.0522.75+2.48%3,048.272021-07-26
ASMGROUP0.680.680.680.68-1.45%8.842021-07-26
ASSECOBS36.5036.5035.9036.40+1.39%8.412021-07-26
ASSECOPOL80.4080.4079.3079.60-0.93%2,866.802021-07-26
ASSECOSEE37.1038.9037.0038.60+2.39%238.932021-07-26
ASTARTA44.8046.0044.7045.30+1.12%578.862021-07-26
ATAL49.9049.9047.4049.00-1.61%925.082021-07-26
ATENDE5.065.065.005.04-0.40%31.702021-07-26
ATLANTAPL8.808.808.448.440.00%1.072021-07-26
ATLASEST2.102.142.082.14-1.83%2.362021-07-26
ATMGRUPA4.014.054.014.05+1.00%104.692021-07-26
ATREM2.282.282.202.28+0.44%2.372021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN12.5012.7012.3012.70+1.60%292.402021-07-26
BBIDEV6.046.166.006.14+0.99%82.612021-07-26
BEDZIN8.508.708.508.50-2.30%5.032021-07-26
BENEFIT785.00798.00785.00797.00+1.14%784.692021-07-26
BERLING5.205.205.205.200.00%0.002021-07-26
BEST28.8028.8028.8028.800.00%2.512021-07-26
BETACOM9.109.158.959.100.00%11.592021-07-26
BGZBNPP66.4066.6066.4066.40+1.22%13.882021-07-26
BIK22.4022.4022.4022.400.00%0.002021-07-26
BIOMEDLUB9.359.409.219.22-0.86%743.122021-07-26
BIOTON5.025.024.975.00-1.19%128.782021-07-26
BMPAG1.471.511.331.49+1.36%36.112021-07-26
BOGDANKA24.8025.1024.5524.900.00%290.072021-07-26
BORYSZEW3.333.423.333.40+2.10%297.772021-07-26
BOS7.607.607.467.46-1.84%14.002021-07-26
BOWIM10.0510.309.7610.15-0.49%940.442021-07-26
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-07-26
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-07-26
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-07-26
BPHFIZDS112.00112.00112.00112.000.00%0.002021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI97.5097.5097.5097.500.00%0.002021-07-26
BRASTER1.011.061.011.06+15.22%166.952021-07-26
BRIJU0.450.450.450.45+0.23%2.672021-07-26
BUDIMEX276.50283.50276.50281.00+3.69%1,597.842021-07-26
BUMECH3.243.333.233.32-0.30%7.762021-07-26
BZWBK243.40246.70237.70242.80-0.41%7,240.742021-07-26
CAPITAL1.821.821.821.82-1.62%0.422021-07-26
CCC125.00125.90124.60125.10+0.16%15,259.242021-07-26
CCENERGY1.321.371.311.31-3.68%15.602021-07-26
CDPROJEKT188.90188.90182.34184.00-1.22%62,372.062021-07-26
CDRL21.1021.1021.1021.10+0.48%6.882021-07-26
CELTIC15.0015.0014.2014.20-4.70%47.832021-07-26
CEZ106.40106.40105.90105.90-0.47%18.962021-07-26
CFI0.270.270.270.27-0.37%6.782021-07-26
CIECH48.2049.1047.6548.55+1.15%7,521.062021-07-26
CIGAMES1.451.451.421.42-1.93%158.882021-07-26
CITYSERV13.9513.9513.9513.950.00%0.002021-07-26
CLNPHARMA38.2538.4037.8537.95-1.30%295.192021-07-26
CNT16.2516.6016.2516.60+2.15%8.322021-07-26
COALENERG4.024.203.804.05+3.58%648.272021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR3.773.773.533.69-1.60%663.922021-07-26
COMARCH267.00280.00263.00280.00+4.09%1,597.222021-07-26
COMP59.8060.0059.8060.00-0.33%27.752021-07-26
COMPERIA7.407.407.407.400.00%0.002021-07-26
CORMAY1.221.221.201.22-0.33%68.132021-07-26
CPGROUP9.129.129.129.120.00%0.232021-07-26
CYFRPLSAT33.1833.1832.6032.72-0.97%10,525.122021-07-26
CZTOREBKA0.590.600.590.600.00%0.602021-07-26
DEBICA81.0081.0076.2081.00+0.25%388.962021-07-26
DECORA40.8040.8040.3040.50+1.25%30.862021-07-26
DEKPOL35.0036.0033.9035.000.00%520.012021-07-26
DELKO15.8616.0415.8416.00+0.38%14.862021-07-26
DGA6.206.205.705.90-4.84%24.682021-07-26
DINOPL304.20304.90297.20299.40-1.02%20,761.302021-07-26
DOMDEV139.40139.40138.00138.00-0.58%122.122021-07-26
DREWEX0.550.550.550.550.00%0.002021-07-26
DROZAPOL7.057.206.657.00-0.71%179.672021-07-26
ECHO4.594.604.594.59+0.44%71.552021-07-26
EDINVEST4.044.044.044.04-0.49%0.972021-07-26
EFEKT7.507.507.507.500.00%0.002021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.153.173.133.15-0.16%30.632021-07-26
ELEKTROTI6.206.206.006.10-1.61%184.412021-07-26
ELKOP0.520.540.520.54-0.74%20.022021-07-26
ELZAB4.734.734.734.73-0.42%2.372021-07-26
EMCINSMED13.5013.5013.5013.500.00%0.072021-07-26
ENAP1.611.611.511.61+3.21%3.512021-07-26
ENEA8.698.698.348.40-2.67%2,027.222021-07-26
ENELMED16.9017.2016.9017.20+1.18%107.312021-07-26
ENERGA7.837.837.757.80+0.13%103.922021-07-26
ENERGOINS1.611.641.611.63+1.56%0.402021-07-26
ENTER35.0035.5033.4035.50+2.16%39.102021-07-26
ERBUD88.0089.0087.6088.80-0.22%57.742021-07-26
ERG47.2047.2045.0046.80+3.54%41.122021-07-26
ESOTIQ34.4034.4033.8034.40+1.18%39.392021-07-26
EUCO4.894.894.644.64-1.28%14.802021-07-26
EUROCASH12.2712.5012.1812.23+0.25%2,035.462021-07-26
EUROHOLD8.158.208.158.20+0.61%0.472021-07-26
EUROTEL40.5040.7040.0040.00-1.23%137.002021-07-26
EVEREST9.909.989.529.96+5.29%17.932021-07-26
FAMUR2.302.302.272.28-0.87%210.492021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING11.8511.8511.8511.850.00%0.002021-07-26
FASTFIN1.221.221.221.22-8.27%0.372021-07-26
FEERUM11.9511.9511.9011.900.00%0.062021-07-26
FERRO36.6037.1036.0036.90+1.37%134.352021-07-26
FERRUM4.384.384.384.38-0.45%5.002021-07-26
FMG25.6025.6025.6025.600.00%0.002021-07-26
FORTE57.9058.8057.9058.80+0.86%86.862021-07-26
GETIN1.181.261.171.24+4.74%1,079.692021-07-26
GETINOBLE0.180.180.180.18+1.23%29.382021-07-26
GLCOSMED3.783.853.663.77-0.92%12.292021-07-26
GOBARTO5.305.305.305.300.00%0.002021-07-26
GPW45.3045.5245.0845.260.00%813.752021-07-26
GRAVITON1.991.991.861.88-3.59%5.962021-07-26
GROCLIN3.033.353.033.22+5.57%636.772021-07-26
GRODNO13.2813.5613.1213.54+3.36%275.542021-07-26
GRUPAAZOTY30.3830.4029.8230.100.00%1,979.872021-07-26
GTC6.616.766.616.67+0.91%37.992021-07-26
HANDLOWY45.6545.8044.6045.25-0.22%996.622021-07-26
HARPER10.2610.3010.0210.14-1.55%84.362021-07-26
HELIO13.6013.6013.6013.60+2.26%0.032021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES1.311.351.311.34-2.18%2.562021-07-26
HUBSTYLE0.850.850.800.84-0.94%4.662021-07-26
HYDROTOR36.2036.6036.0036.60+1.10%13.702021-07-26
I2DEV11.5011.5011.4011.40-0.87%1.712021-07-26
IALBGR1.932.001.931.98-0.75%49.202021-07-26
IDMSA1.271.361.271.360.00%1.622021-07-26
IMCOMPANY26.6027.3026.6026.90+1.13%57.772021-07-26
IMMOBILE2.862.862.682.68-6.29%5.472021-07-26
IMPERA3.843.993.843.86-2.03%13.922021-07-26
IMS3.593.593.483.49-2.51%6.952021-07-26
INC6.786.786.486.67-1.62%182.792021-07-26
INDYGO0.250.250.250.250.00%0.002021-07-26
INGBSK184.00187.40184.00187.40+1.30%803.132021-07-26
INPRO8.808.808.408.40-3.45%6.462021-07-26
INSTALKRK33.3034.9031.5032.90+1.86%109.852021-07-26
INTERAOLT20.0020.0019.5019.50-1.02%167.742021-07-26
INTERBUD1.231.231.231.230.00%0.682021-07-26
INTERCARS426.00427.00418.00421.00+0.24%277.412021-07-26
INTERFERI4.324.324.324.320.00%0.002021-07-26
INTERSPPL1.381.401.321.38+1.47%22.782021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL6.226.226.146.14-3.76%12.712021-07-26
INVCEEFIZ460.10460.10460.10460.100.00%0.002021-07-26
INVFIZ953.10953.10950.00950.00-1.55%47.552021-07-26
INVGLDFIZ1,680.001,680.001,680.001,680.000.00%0.002021-07-26
INVISTA0.660.750.660.74+12.12%13.422021-07-26
INVPEFIZ1,067.531,067.531,067.531,067.530.00%0.002021-07-26
IPOPEMA4.604.754.604.64+2.65%41.612021-07-26
IQP0.600.630.600.61-2.86%18.902021-07-26
IZOBLOK42.6042.9042.6042.90+4.38%3.212021-07-26
IZOLACJA2.943.182.743.18+7.43%38.742021-07-26
IZOSTAL3.673.673.563.63+0.83%61.692021-07-26
JSW33.9734.2633.2533.32-1.39%11,836.992021-07-26
JWCONSTR4.164.164.164.160.00%0.002021-07-26
JWWINVEST2.172.202.172.20+1.38%1.242021-07-26
K2INTERNT21.8022.5021.8022.40+2.75%1.652021-07-26
KBDOM0.490.490.490.490.00%0.002021-07-26
KCI1.411.451.401.44-0.35%64.192021-07-26
KDMSHIPNG1.401.401.401.400.00%0.002021-07-26
KERNEL50.4051.4049.5049.50-1.20%4,033.702021-07-26
KETY693.00700.00682.00700.00+1.01%949.232021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM191.90194.70190.60193.90+1.95%86,718.382021-07-26
KGL17.2017.2016.9017.000.00%31.222021-07-26
KINOPOL12.4513.1012.4513.10+4.80%55.892021-07-26
KOGENERA33.0033.2032.7033.10-0.30%28.412021-07-26
KOMPAP19.5019.5019.5019.500.00%0.002021-07-26
KOMPUTRON4.104.134.004.01-2.67%33.712021-07-26
KOPEX1.291.291.291.29+7.50%0.002021-07-26
KPPD59.0059.5058.5059.50+0.85%22.632021-07-26
KRAKCHEM0.710.710.710.71-5.33%0.712021-07-26
KREC21.2021.8021.2021.80-0.91%23.772021-07-26
KREDYTIN13.9013.9013.9013.900.00%4.962021-07-26
KRKA500.00500.00483.00492.00+0.41%37.362021-07-26
KRUK300.20304.00297.80301.00-0.92%6,520.762021-07-26
KRVITAMIN19.1019.1019.0219.06+0.42%18.722021-07-26
KSGAGRO3.964.163.954.11+3.79%73.622021-07-26
LABOPRINT16.6016.6016.5016.50+0.61%1.392021-07-26
LARK0.150.150.150.150.00%0.002021-07-26
LARQ1.952.421.802.37+21.54%390.732021-07-26
LCCORP3.443.443.403.40-1.02%40.442021-07-26
LENA4.884.964.784.89+2.95%52.022021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX10.3010.4010.1010.200.00%83.622021-07-26
LIBET2.432.432.432.43+0.41%3.492021-07-26
LIVECHAT134.40134.40126.80127.80-1.69%1,096.822021-07-26
LMASFIZ1,549.001,645.001,518.501,645.00+6.20%51.902021-07-26
LMBSFIZ1,617.201,627.851,526.601,526.60+0.53%18.912021-07-26
LMCSFIZ1,550.001,550.001,550.001,550.00+7.34%40.302021-07-26
LMDSFIZ1,548.901,549.501,548.901,549.50+2.28%13.942021-07-26
LMESFIZ1,548.401,548.401,548.401,548.40+7.53%18.582021-07-26
LOKUM23.4023.4023.0023.400.00%3.522021-07-26
LOTOS51.4851.7850.6451.18-0.31%6,420.482021-07-26
LPP13,670.0013,680.0013,260.0013,470.00-0.59%18,886.212021-07-26
LSISOFT16.5516.5516.5516.550.00%0.002021-07-26
LUBAWA1.381.381.371.37-0.72%34.142021-07-26
MABION63.7065.4062.4063.00-1.56%3,745.602021-07-26
MAKARONPL7.007.006.887.000.00%0.572021-07-26
MANGATA72.0072.8072.0072.00-1.37%11.112021-07-26
MARVIPOL0.710.740.710.73-0.14%28.472021-07-26
MASTERPHA3.553.723.523.72-0.53%7.502021-07-26
MBANK310.60311.40300.60306.20-0.58%7,241.982021-07-26
MBWS6.406.406.406.400.00%0.012021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI21.3021.3021.2021.300.00%10.882021-07-26
MDIENERGIA3.403.403.253.25-3.27%2.492021-07-26
MEDIACAP3.003.002.912.91-3.00%13.372021-07-26
MEDICALG27.3027.4526.9027.40-0.36%63.662021-07-26
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-07-26
MEGARON18.7018.7018.7018.700.00%0.002021-07-26
MENNICA20.9021.0020.9021.00+1.94%83.852021-07-26
MERCATOR238.00240.00235.10239.00+0.55%5,677.792021-07-26
MERCOR18.3018.3018.2018.25-2.41%2.772021-07-26
MEXPOLSKA2.002.001.952.000.00%17.912021-07-26
MFO46.5046.5045.2045.60-1.94%53.742021-07-26
MILKILAND1.011.020.941.00+2.25%41.472021-07-26
MILLENNIUM4.764.794.664.75+1.50%3,961.152021-07-26
MIRACULUM1.391.391.341.38-1.08%36.232021-07-26
MIRBUD4.604.614.504.50+0.90%470.252021-07-26
MLPGROUP76.8076.8074.2074.20-4.13%1.142021-07-26
MOBRUK324.00329.00323.00324.00-0.61%1,176.702021-07-26
MOJ1.451.451.451.450.00%0.462021-07-26
MONNARI2.982.982.852.88-4.95%262.572021-07-26
MOSTALPLC15.6018.2015.6017.25+9.87%1,480.662021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR7.948.427.908.38+6.08%555.952021-07-26
MOSTALZAB1.621.621.571.62+0.93%215.162021-07-26
MUZA6.506.556.506.55+0.77%4.362021-07-26
MWTRADE3.783.783.653.650.00%1.082021-07-26
NETIA6.946.966.946.94-0.29%3.302021-07-26
NEWAG25.0025.0024.3024.90+0.40%236.272021-07-26
NOVITA220.00220.00215.00215.00-2.27%43.632021-07-26
NTTSYSTEM5.365.365.105.28+2.72%8.912021-07-26
ODLEWNIE5.966.005.826.000.00%13.762021-07-26
OEX21.4021.4021.4021.400.00%41.392021-07-26
OPENFIN0.770.800.770.79+2.34%14.952021-07-26
OPERA3GR247.65247.65247.65247.65-0.18%3.472021-07-26
OPONEO.PL50.2050.8049.2050.40+0.40%6.162021-07-26
OPTEAM14.4014.6014.3014.60+2.10%42.002021-07-26
ORANGEPL7.707.707.517.63-0.46%12,981.822021-07-26
ORCOGROUP2.192.602.182.20+0.46%82.882021-07-26
ORZBIALY24.8025.7023.8025.00+0.81%65.312021-07-26
OTLOG10.7511.0010.6010.70-2.28%20.972021-07-26
OTMUCHOW3.663.663.563.560.00%1.192021-07-26
OVOSTAR74.5074.5073.0073.00-5.81%2.522021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL2.792.822.792.82+1.81%10.372021-07-26
PANOVA14.5515.1014.5515.10-1.95%2.742021-07-26
PATENTUS0.850.850.850.850.00%1.332021-07-26
PBG0.060.060.060.060.00%0.002021-07-26
PBKM88.0089.8087.0089.80+3.22%48.462021-07-26
PBSFINANSE0.440.440.440.44+11.11%11.642021-07-26
PCCEXOL2.862.862.842.86+0.14%67.542021-07-26
PCCROKITA79.3080.0078.8080.00+1.91%124.962021-07-26
PCGUARD1.171.171.171.170.00%0.002021-07-26
PEKABEX27.0027.0026.7026.90-0.37%88.432021-07-26
PEKAO92.5092.5090.6291.90+0.02%38,524.172021-07-26
PEP71.4071.5070.2071.00-0.14%21.202021-07-26
PEPEES1.341.341.301.30-0.38%5.202021-07-26
PGE9.089.098.658.65-4.76%14,276.722021-07-26
PGNIG6.166.176.116.15-0.19%11,312.352021-07-26
PGSSOFT16.0016.1515.3015.95+2.24%95.362021-07-26
PHN14.9515.2014.9515.20+0.66%27.262021-07-26
PKNORLEN69.4070.8668.4070.34+1.35%51,555.582021-07-26
PKOASZEWZ95.7195.7195.7195.710.00%0.002021-07-26
PKOBP37.2037.8536.5537.36+0.51%32,406.662021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGD110.32110.32110.32110.320.00%0.002021-07-26
PKOGS90.0090.0089.8789.87-0.48%44.972021-07-26
PKOSO109.32109.32109.32109.320.00%0.002021-07-26
PKPCARGO18.7619.0018.4218.70-0.21%909.162021-07-26
PLASTBOX2.202.202.142.15-2.27%26.612021-07-26
PLATYNINW2.722.862.722.860.00%0.352021-07-26
PLAYWAY460.00461.00454.60454.60-1.17%712.242021-07-26
PLAZACNTR7.009.406.598.89+21.78%4,533.122021-07-26
PMPG5.005.005.005.000.00%0.002021-07-26
POLICE12.6012.6012.6012.60+2.44%0.112021-07-26
POLIMEXMS4.454.494.384.43-0.56%457.192021-07-26
POLNORD3.533.533.533.530.00%0.002021-07-26
POLWAX3.203.203.203.200.00%0.332021-07-26
POZBUD4.044.083.904.03-1.71%146.282021-07-26
PRAGMAFA24.3024.3024.3024.300.00%0.002021-07-26
PRAGMAINK5.906.205.806.05+6.14%77.342021-07-26
PRAIRIE0.710.710.700.70-1.54%220.142021-07-26
PRIMAMODA1.621.621.621.620.00%0.002021-07-26
PROCAD1.691.691.691.690.00%0.172021-07-26
PROCHEM25.8025.8025.6025.60-0.78%0.902021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM16.8016.8016.8016.80+2.44%0.172021-07-26
PROTEKTOR3.443.483.403.48-0.71%14.302021-07-26
PROVIDENT6.806.806.806.800.00%0.002021-07-26
PULAWY87.2087.4087.2087.40-0.68%8.032021-07-26
PWRMEDIA12.2012.5512.1512.55+3.29%23.082021-07-26
PZU37.0237.0536.5636.89-0.08%44,331.172021-07-26
PZUAKORD120.50120.50120.50120.50-0.04%12.052021-07-26
QMULTIFIZ1,580.001,580.001,580.001,580.000.00%3.162021-07-26
QUANTUM54.0054.5053.0053.00-1.85%13.892021-07-26
QUERCUS4.714.804.624.65-1.06%91.902021-07-26
RADPOL3.143.142.993.01-1.31%18.122021-07-26
RAFAKO1.331.351.291.29-3.15%437.562021-07-26
RAFAMET18.4018.4018.4018.400.00%0.062021-07-26
RAINBOW25.0025.0024.6024.800.00%29.692021-07-26
RANKPROGR2.442.462.332.45+0.41%64.012021-07-26
RAWLPLUG18.0018.2017.2017.70-1.12%123.802021-07-26
REDAN0.440.440.440.44+1.14%2.142021-07-26
REGNON0.800.800.800.800.00%0.002021-07-26
REINHOLD0.240.240.240.240.00%0.002021-07-26
RELPOL6.867.006.807.00+2.04%257.142021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK22.6024.2022.6024.20+4.31%90.322021-07-26
RONSON2.032.132.032.12+3.92%147.672021-07-26
ROPCZYCE28.8028.8028.0028.00-2.10%5.802021-07-26
RUBICON1.481.481.401.40-5.41%4.022021-07-26
SADOVAYA0.120.120.120.120.00%0.002021-07-26
SANOK24.2025.0023.8024.70+2.07%254.792021-07-26
SANTANDER14.5014.7014.1014.70+1.80%232.112021-07-26
SANWIL2.402.402.162.32-6.83%245.502021-07-26
SARE9.559.609.009.05+4.02%29.622021-07-26
SECOGROUP13.2013.2013.0013.000.00%2.292021-07-26
SEKO10.2010.2010.2010.200.00%0.512021-07-26
SELENAFM20.8021.3020.5021.30+2.40%201.102021-07-26
SELVITA55.2056.0055.1055.10-0.90%113.012021-07-26
SETANTA10.0010.109.109.62-3.80%176.122021-07-26
SFINKS0.460.460.460.460.00%0.632021-07-26
SILVANO7.287.287.287.280.00%0.002021-07-26
SIMPLE13.0013.0013.0013.000.00%2.572021-07-26
SKARBIEC33.6034.0033.5034.00+0.29%36.502021-07-26
SKOTAN1.891.951.851.88-0.27%47.782021-07-26
SKYLINE1.321.441.241.34+7.20%156.902021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA85.0085.0084.8084.80+0.24%2.212021-07-26
SOHODEV0.690.690.690.69-0.72%14.922021-07-26
SOLAR5.285.305.185.18-0.77%16.442021-07-26
SONEL11.6511.7511.6511.75+0.86%11.092021-07-26
SOPHARMA8.008.008.008.000.00%0.002021-07-26
STALEXP3.583.583.543.58+0.28%249.092021-07-26
STALPROD361.00365.00359.00359.00-0.97%111.952021-07-26
STALPROFI13.0013.1012.7012.90-0.77%46.952021-07-26
STAPORKOW3.383.383.383.380.00%0.172021-07-26
STARHEDGE0.580.640.580.640.00%3.892021-07-26
SUNEX5.295.335.295.33-0.19%21.212021-07-26
SUWARY25.6025.8025.4025.40+3.25%2.962021-07-26
SWISSMED10.8010.8010.7010.70-0.47%1,034.102021-07-26
SYGNITY9.709.809.529.64-0.62%70.432021-07-26
SYNEKTIK32.0032.4031.6031.60-1.25%116.572021-07-26
TALEX16.0016.0015.5016.00-4.19%30.192021-07-26
TARCZYNSKI49.8049.8049.8049.80+5.96%2.592021-07-26
TATRY166.00166.00166.00166.00+0.61%0.832021-07-26
TAURONPE3.313.313.223.25-1.57%5,394.082021-07-26
TERMOREX0.780.800.780.80+3.90%1.762021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS5.185.255.075.24+1.16%92.132021-07-26
TIM37.4537.5037.0037.35-0.27%235.912021-07-26
TORPOL14.0414.3014.0414.22+2.16%215.212021-07-26
TOYA8.288.288.028.15+0.87%297.982021-07-26
TRAKCJA2.082.082.042.04-1.69%356.192021-07-26
TRANSPOL3.683.683.583.60-1.91%117.692021-07-26
TRIGONPP53.7953.7953.7953.790.00%0.002021-07-26
TRITON3.033.113.033.03-2.57%49.842021-07-26
TXM0.100.100.100.100.00%0.002021-07-26
ULMA57.5057.5057.5057.50-0.86%1.502021-07-26
UNIBEP13.4013.5013.1513.50+0.75%41.542021-07-26
UNICREDIT44.0044.0544.0044.05+0.33%3.612021-07-26
UNIMA3.303.303.303.300.00%0.172021-07-26
UNIMOT45.0045.7044.0544.80-0.22%139.312021-07-26
URSUS0.360.360.330.34-0.58%145.762021-07-26
VIGOSYS744.00744.00726.00742.00-1.07%101.252021-07-26
VINDEXUS6.086.126.086.120.00%21.482021-07-26
VISTAL3.703.703.453.53-4.08%152.272021-07-26
VISTULA3.673.673.553.67+1.66%102.412021-07-26
VIVID1.541.541.471.47-0.81%12.282021-07-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOTUM15.3015.7415.3015.60+1.69%230.232021-07-26
VOXEL50.2052.0050.0051.80+3.60%159.252021-07-26
WARIMPEX5.145.145.145.140.00%2.572021-07-26
WASKO1.771.771.721.76-0.28%11.812021-07-26
WAWEL594.00594.00590.00592.00+1.02%5.332021-07-26
WIELTON10.1410.2810.1210.24-0.39%65.462021-07-26
WIKANA4.484.484.324.480.00%6.392021-07-26
WINVEST0.390.390.390.390.00%0.042021-07-26
WIRTUALNA123.40124.60123.20123.20-0.96%1,085.682021-07-26
WITTCHEN11.8011.9011.8011.90+1.71%17.122021-07-26
WOJAS4.694.694.694.690.00%0.122021-07-26
WORKSERV1.331.331.301.30-1.67%2.942021-07-26
XTB17.0517.2016.8016.81-1.41%1,640.882021-07-26
YOLO1.051.051.051.050.00%0.002021-07-26
ZAMET0.840.850.820.85+0.71%10.002021-07-26
ZASTAL2.742.742.522.53-6.30%46.532021-07-26
ZEPAK9.009.449.009.44+2.16%83.902021-07-26
ZPUE213.00213.00209.00212.000.00%14.632021-07-26
ZREMB1.021.030.970.99-1.00%17.782021-07-26
ZUE4.204.204.104.18-0.48%8.822021-07-26
ZYWIEC483.00483.00479.00479.00-0.83%21.162021-07-26
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2179,71 -22,15 -1,01%
WIG 67730,01 -473,85 -0,69%
sWIG80 20338,94 +40,46 +0,20%
mWIG40 5370,01 -12,01 -0,22%

Rynki

Kurs Zmiana Zmiana %
WIG20 2179,71 -22,15 -1,01%