Notowania akcji GPW

Notowania z dnia 2021-07-28

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	3.58	3.58	3.41	3.49	-2.65%	144.96	2021-07-28
08OCTAVA	1.03	1.03	1.03	1.03	-3.74%	0.06	2021-07-28
11BIT	478.00	483.80	474.00	480.00	+0.46%	1,733.11	2021-07-28
4FUNMEDIA	5.30	5.56	5.30	5.56	0.00%	4.04	2021-07-28
ABPL	58.80	59.20	58.80	59.00	-0.34%	16.22	2021-07-28
ACAUTOGAZ	37.20	37.40	37.20	37.40	+0.54%	7.07	2021-07-28
ACTION	10.45	10.50	10.30	10.45	-0.48%	46.15	2021-07-28
ADIUVO	4.97	4.97	4.59	4.78	-0.42%	10.92	2021-07-28
AGORA	9.42	9.56	9.40	9.40	+0.64%	129.38	2021-07-28
AGROTON	7.72	7.96	7.72	7.78	+0.78%	30.13	2021-07-28
AGROWILL	2.10	2.10	2.10	2.10	-5.41%	0.10	2021-07-28
AILLERON	13.00	13.00	12.35	12.50	-3.47%	79.57	2021-07-28
AIRWAY	1.23	1.26	1.18	1.22	-0.81%	291.11	2021-07-28
ALIOR	34.99	35.80	34.94	35.80	+2.46%	8,559.40	2021-07-28
ALTA	2.89	2.90	2.80	2.87	-0.69%	25.57	2021-07-28
ALTUSTFI	1.65	1.65	1.60	1.62	0.00%	15.53	2021-07-28
ALUMETAL	60.00	60.00	59.60	59.60	-0.67%	93.12	2021-07-28
AMBRA	21.70	22.00	21.70	22.00	+0.92%	45.68	2021-07-28
AMICA	152.00	153.20	149.40	150.40	-1.05%	786.59	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.58	0.58	0.58	0.58	-7.87%	0.29	2021-07-28
APATOR	24.10	24.50	23.80	23.80	-0.42%	1,017.16	2021-07-28
APLISENS	12.70	12.90	12.70	12.80	0.00%	3.67	2021-07-28
APSENERGY	3.49	3.49	3.33	3.45	+2.37%	1.72	2021-07-28
ARCHICOM	22.50	22.50	22.30	22.30	-0.89%	10.04	2021-07-28
ARCTIC	6.80	6.86	6.71	6.82	+0.44%	533.84	2021-07-28
ARTERIA	7.65	7.70	7.55	7.60	-0.65%	47.13	2021-07-28
ARTIFEX	14.25	14.70	14.00	14.50	+4.32%	256.27	2021-07-28
ASBIS	23.00	23.30	22.80	22.90	-0.87%	1,643.79	2021-07-28
ASMGROUP	0.67	0.67	0.67	0.67	0.00%	0.00	2021-07-28
ASSECOBS	36.00	36.00	35.50	35.50	-1.39%	15.68	2021-07-28
ASSECOPOL	79.50	80.10	79.40	79.65	-0.38%	1,702.87	2021-07-28
ASSECOSEE	39.20	39.90	38.70	39.90	+0.50%	66.25	2021-07-28
ASTARTA	47.00	47.35	46.50	47.00	0.00%	412.84	2021-07-28
ATAL	49.90	49.90	48.60	49.90	+0.20%	14.18	2021-07-28
ATENDE	5.06	5.06	5.00	5.02	0.00%	107.65	2021-07-28
ATLANTAPL	8.78	8.78	8.78	8.78	+4.03%	0.24	2021-07-28
ATLASEST	2.14	2.14	2.14	2.14	0.00%	0.00	2021-07-28
ATMGRUPA	4.10	4.11	4.08	4.11	+0.74%	2.92	2021-07-28
ATREM	2.27	2.27	2.20	2.20	-1.35%	1.67	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AUTOPARTN	12.70	13.15	12.70	13.15	+2.73%	594.90	2021-07-28
BBIDEV	5.92	6.10	5.88	6.06	-1.30%	22.05	2021-07-28
BEDZIN	8.65	8.65	7.80	8.55	-1.72%	26.56	2021-07-28
BENEFIT	790.00	805.00	790.00	798.00	+1.01%	419.48	2021-07-28
BERLING	5.20	5.20	5.20	5.20	0.00%	0.00	2021-07-28
BEST	28.80	28.80	28.80	28.80	0.00%	0.00	2021-07-28
BETACOM	9.10	9.10	9.10	9.10	0.00%	1.98	2021-07-28
BGZBNPP	67.20	67.20	66.80	67.00	-0.30%	567.06	2021-07-28
BIK	22.40	22.40	22.40	22.40	0.00%	0.00	2021-07-28
BIOMEDLUB	8.76	8.98	8.65	8.71	-0.57%	1,217.20	2021-07-28
BIOTON	5.01	5.05	4.95	5.02	-0.20%	241.10	2021-07-28
BMPAG	1.37	1.37	1.01	1.11	-18.98%	108.60	2021-07-28
BOGDANKA	24.35	25.05	24.30	24.70	+0.41%	391.50	2021-07-28
BORYSZEW	3.38	3.40	3.37	3.39	+0.30%	400.00	2021-07-28
BOS	7.40	7.60	7.40	7.58	0.00%	13.80	2021-07-28
BOWIM	10.40	11.20	10.30	10.90	+4.81%	992.51	2021-07-28
BPHFIZBI2	141.00	141.00	141.00	141.00	0.00%	0.00	2021-07-28
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2021-07-28
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2021-07-28
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZMLI	97.50	97.50	97.50	97.50	0.00%	0.00	2021-07-28
BRASTER	1.02	1.02	1.01	1.01	-3.81%	110.52	2021-07-28
BRIJU	0.45	0.45	0.41	0.45	0.00%	3.18	2021-07-28
BUDIMEX	275.00	286.00	275.00	286.00	+4.38%	1,109.59	2021-07-28
BUMECH	3.29	3.30	3.20	3.30	+0.30%	37.18	2021-07-28
BZWBK	243.90	254.30	243.90	254.30	+5.56%	12,487.08	2021-07-28
CAPITAL	1.81	1.81	1.81	1.81	-0.55%	0.10	2021-07-28
CCC	121.80	124.50	121.80	123.00	+0.65%	11,419.31	2021-07-28
CCENERGY	1.35	1.35	1.31	1.32	-2.22%	2.84	2021-07-28
CDPROJEKT	183.22	184.06	176.80	183.78	+0.31%	121,070.76	2021-07-28
CDRL	21.60	21.60	21.60	21.60	-0.46%	0.22	2021-07-28
CELTIC	14.80	14.80	14.80	14.80	+3.50%	2.22	2021-07-28
CEZ	107.50	107.50	106.20	107.50	-0.28%	60.67	2021-07-28
CFI	0.27	0.27	0.27	0.27	-0.74%	1.00	2021-07-28
CIECH	47.35	49.00	47.20	47.45	+0.32%	811.21	2021-07-28
CIGAMES	1.41	1.43	1.40	1.40	-0.21%	413.53	2021-07-28
CITYSERV	13.80	13.80	13.40	13.40	-4.29%	1.08	2021-07-28
CLNPHARMA	39.35	39.60	38.15	38.20	-1.80%	241.48	2021-07-28
CNT	16.40	16.65	16.40	16.45	+0.30%	7.96	2021-07-28
COALENERG	4.01	4.15	4.01	4.05	+1.00%	263.50	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	3.71	3.75	3.67	3.70	-0.67%	571.39	2021-07-28
COMARCH	268.00	269.00	258.00	266.00	0.00%	222.71	2021-07-28
COMP	60.00	60.40	60.00	60.20	+0.33%	81.52	2021-07-28
COMPERIA	7.20	7.25	7.10	7.25	-2.03%	34.14	2021-07-28
CORMAY	1.22	1.22	1.20	1.21	-0.41%	43.79	2021-07-28
CPGROUP	9.00	9.06	9.00	9.06	+0.67%	6.73	2021-07-28
CYFRPLSAT	32.90	33.28	32.90	33.08	0.00%	3,906.51	2021-07-28
CZTOREBKA	0.59	0.60	0.59	0.60	0.00%	0.01	2021-07-28
DEBICA	81.00	81.00	80.60	81.00	0.00%	55.96	2021-07-28
DECORA	40.20	40.50	40.00	40.00	-0.50%	18.51	2021-07-28
DEKPOL	35.80	35.90	35.80	35.90	-0.28%	8.97	2021-07-28
DELKO	16.00	16.00	15.84	16.00	-0.37%	26.38	2021-07-28
DGA	6.20	6.20	6.20	6.20	0.00%	1.28	2021-07-28
DINOPL	295.50	305.00	295.50	299.70	+1.11%	58,768.99	2021-07-28
DOMDEV	138.00	139.00	138.00	138.80	+0.43%	135.52	2021-07-28
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2021-07-28
DROZAPOL	6.80	7.20	6.80	7.20	+5.88%	173.12	2021-07-28
ECHO	4.62	4.62	4.54	4.59	+1.10%	70.97	2021-07-28
EDINVEST	4.00	4.00	4.00	4.00	0.00%	0.00	2021-07-28
EFEKT	7.76	7.76	7.76	7.76	0.00%	0.00	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EKOEXPORT	3.20	3.20	3.15	3.17	-1.40%	21.33	2021-07-28
ELEKTROTI	5.78	5.88	5.72	5.86	0.00%	230.74	2021-07-28
ELKOP	0.54	0.54	0.52	0.54	+1.52%	24.74	2021-07-28
ELZAB	4.54	4.71	4.54	4.71	-0.21%	7.94	2021-07-28
EMCINSMED	13.50	13.50	13.50	13.50	0.00%	0.07	2021-07-28
ENAP	1.61	1.61	1.61	1.61	0.00%	1.29	2021-07-28
ENEA	8.28	8.54	8.28	8.41	+1.39%	1,350.40	2021-07-28
ENELMED	16.80	17.50	16.80	17.00	-1.16%	16.36	2021-07-28
ENERGA	7.75	7.78	7.75	7.77	-0.13%	100.05	2021-07-28
ENERGOINS	1.59	1.64	1.58	1.63	0.00%	6.40	2021-07-28
ENTER	34.85	34.85	33.40	34.80	-0.14%	146.91	2021-07-28
ERBUD	87.00	87.40	83.80	87.40	+0.46%	216.67	2021-07-28
ERG	47.20	47.20	47.20	47.20	0.00%	0.05	2021-07-28
ESOTIQ	34.40	36.00	33.50	34.50	+0.58%	218.07	2021-07-28
EUCO	4.87	4.87	4.64	4.70	-1.05%	6.63	2021-07-28
EUROCASH	11.97	12.20	11.97	12.07	+0.58%	2,015.84	2021-07-28
EUROHOLD	8.60	8.60	8.60	8.60	0.00%	3.78	2021-07-28
EUROTEL	40.00	40.00	38.10	38.80	-2.76%	487.30	2021-07-28
EVEREST	9.60	10.05	9.50	10.05	+1.11%	25.44	2021-07-28
FAMUR	2.23	2.25	2.21	2.25	+1.35%	146.65	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FASING	12.40	12.40	12.40	12.40	0.00%	0.00	2021-07-28
FASTFIN	1.22	1.22	1.22	1.22	0.00%	0.00	2021-07-28
FEERUM	11.90	11.90	10.50	10.50	-11.76%	1.63	2021-07-28
FERRO	37.00	37.20	36.60	37.00	0.00%	102.92	2021-07-28
FERRUM	4.37	4.37	4.16	4.18	-4.35%	16.79	2021-07-28
FMG	25.60	25.60	25.60	25.60	0.00%	0.00	2021-07-28
FORTE	58.00	58.00	56.20	57.00	-1.72%	127.32	2021-07-28
GETIN	1.22	1.24	1.19	1.23	+0.99%	316.59	2021-07-28
GETINOBLE	0.18	0.18	0.17	0.18	+1.47%	53.50	2021-07-28
GLCOSMED	3.70	3.70	3.55	3.68	-0.54%	56.45	2021-07-28
GOBARTO	5.40	5.55	5.00	5.55	0.00%	11.41	2021-07-28
GPW	44.40	44.84	43.66	44.04	-1.21%	3,591.54	2021-07-28
GRAVITON	1.81	1.99	1.81	1.89	+0.53%	1.73	2021-07-28
GROCLIN	3.06	3.16	3.06	3.11	+0.65%	174.67	2021-07-28
GRODNO	13.30	13.60	13.30	13.40	+0.75%	188.85	2021-07-28
GRUPAAZOTY	29.52	30.08	29.50	29.64	+0.34%	2,060.77	2021-07-28
GTC	6.62	6.78	6.62	6.78	+0.44%	22.24	2021-07-28
HANDLOWY	44.95	45.40	44.90	45.40	+1.00%	729.48	2021-07-28
HARPER	9.98	10.26	9.98	10.14	+1.00%	15.85	2021-07-28
HELIO	13.60	13.60	13.10	13.10	-3.68%	1.34	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HERKULES	1.33	1.35	1.33	1.35	0.00%	4.82	2021-07-28
HUBSTYLE	0.81	0.81	0.80	0.80	-0.99%	1.66	2021-07-28
HYDROTOR	36.80	37.00	36.50	36.50	-0.82%	16.17	2021-07-28
I2DEV	11.40	11.40	11.40	11.40	0.00%	0.28	2021-07-28
IALBGR	1.98	1.98	1.90	1.95	0.00%	34.08	2021-07-28
IDMSA	1.27	1.27	1.27	1.27	0.00%	0.00	2021-07-28
IMCOMPANY	26.60	27.30	26.60	26.80	-0.74%	34.91	2021-07-28
IMMOBILE	2.68	2.70	2.62	2.64	-1.49%	0.04	2021-07-28
IMPERA	3.81	3.95	3.81	3.95	+2.33%	0.14	2021-07-28
IMS	3.49	3.58	3.49	3.57	+2.29%	0.62	2021-07-28
INC	6.66	6.66	6.49	6.60	-0.90%	40.40	2021-07-28
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2021-07-28
INGBSK	186.00	187.60	186.00	187.60	+1.52%	338.86	2021-07-28
INPRO	8.55	8.55	8.30	8.30	0.00%	0.85	2021-07-28
INSTALKRK	32.40	32.90	32.40	32.90	+0.92%	1.33	2021-07-28
INTERAOLT	19.40	20.20	19.26	19.88	+2.58%	263.15	2021-07-28
INTERBUD	1.23	1.36	1.23	1.36	+10.57%	3.28	2021-07-28
INTERCARS	413.00	420.00	401.00	405.00	-1.70%	949.84	2021-07-28
INTERFERI	4.28	4.30	4.28	4.30	0.00%	0.86	2021-07-28
INTERSPPL	1.39	1.39	1.32	1.35	-3.23%	2.10	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTROL	6.18	6.36	6.18	6.34	0.00%	2.15	2021-07-28
INVCEEFIZ	460.10	460.10	460.10	460.10	0.00%	0.00	2021-07-28
INVFIZ	950.00	950.00	950.00	950.00	0.00%	0.00	2021-07-28
INVGLDFIZ	1,680.00	1,680.00	1,680.00	1,680.00	0.00%	0.00	2021-07-28
INVISTA	0.73	0.73	0.73	0.73	0.00%	0.00	2021-07-28
INVPEFIZ	1,041.10	1,041.10	1,041.10	1,041.10	0.00%	0.00	2021-07-28
IPOPEMA	4.70	4.75	4.67	4.75	+2.15%	7.10	2021-07-28
IQP	0.60	0.60	0.60	0.60	0.00%	3.83	2021-07-28
IZOBLOK	44.00	46.00	42.30	43.70	-1.80%	249.05	2021-07-28
IZOLACJA	3.50	3.50	3.32	3.32	-4.05%	9.78	2021-07-28
IZOSTAL	3.59	3.61	3.52	3.61	-0.28%	48.61	2021-07-28
JSW	32.65	33.70	32.53	33.51	+2.16%	8,105.81	2021-07-28
JWCONSTR	4.16	4.16	4.16	4.16	0.00%	0.00	2021-07-28
JWWINVEST	2.20	2.20	2.20	2.20	0.00%	0.06	2021-07-28
K2INTERNT	23.00	23.40	23.00	23.40	+1.74%	4.23	2021-07-28
KBDOM	0.45	0.45	0.45	0.45	0.00%	0.54	2021-07-28
KCI	1.40	1.43	1.38	1.42	+1.43%	38.60	2021-07-28
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2021-07-28
KERNEL	49.15	49.95	48.80	49.50	+0.92%	2,941.85	2021-07-28
KETY	688.00	688.00	668.00	682.00	+0.15%	3,509.23	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGHM	193.45	194.10	191.40	192.65	-1.05%	36,825.11	2021-07-28
KGL	17.00	17.15	17.00	17.15	+0.88%	17.72	2021-07-28
KINOPOL	13.00	13.10	12.90	13.00	0.00%	209.29	2021-07-28
KOGENERA	32.90	33.10	32.50	33.10	+0.61%	23.46	2021-07-28
KOMPAP	18.90	18.90	18.90	18.90	-3.08%	1.63	2021-07-28
KOMPUTRON	4.00	4.14	4.00	4.14	+2.48%	13.64	2021-07-28
KOPEX	1.27	1.27	1.27	1.27	+7.63%	9.14	2021-07-28
KPPD	58.00	58.50	57.50	58.50	+0.86%	11.18	2021-07-28
KRAKCHEM	0.71	0.71	0.71	0.71	0.00%	0.00	2021-07-28
KREC	20.80	21.40	20.80	21.20	0.00%	13.96	2021-07-28
KREDYTIN	13.80	13.80	13.80	13.80	-0.72%	5.09	2021-07-28
KRKA	480.00	500.00	480.00	493.00	+2.28%	17.32	2021-07-28
KRUK	292.60	315.60	292.60	314.00	+5.72%	5,299.03	2021-07-28
KRVITAMIN	19.04	19.16	18.74	19.00	-0.52%	1,512.14	2021-07-28
KSGAGRO	4.08	4.30	4.03	4.23	+4.70%	137.97	2021-07-28
LABOPRINT	16.40	16.40	16.40	16.40	-2.38%	0.41	2021-07-28
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2021-07-28
LARQ	2.19	2.90	2.02	2.88	+30.91%	337.52	2021-07-28
LCCORP	3.33	3.44	3.32	3.39	+2.42%	173.52	2021-07-28
LENA	4.88	4.88	4.70	4.74	-1.25%	78.73	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LENTEX	10.35	10.35	10.10	10.15	-0.49%	30.04	2021-07-28
LIBET	2.43	2.45	2.43	2.43	+0.41%	23.91	2021-07-28
LIVECHAT	126.20	133.80	124.20	132.20	+4.59%	2,450.02	2021-07-28
LMASFIZ	1,537.20	1,638.50	1,537.20	1,638.50	+0.20%	28.58	2021-07-28
LMBSFIZ	1,626.40	1,628.70	1,529.30	1,529.30	+0.14%	12.63	2021-07-28
LMCSFIZ	1,550.00	1,550.00	1,550.00	1,550.00	0.00%	0.00	2021-07-28
LMDSFIZ	1,530.00	1,530.00	1,530.00	1,530.00	-1.26%	15.30	2021-07-28
LMESFIZ	1,548.00	1,548.00	1,548.00	1,548.00	0.00%	0.00	2021-07-28
LOKUM	22.60	23.20	22.60	22.80	-1.72%	18.63	2021-07-28
LOTOS	52.38	53.34	51.80	51.92	+1.13%	14,498.27	2021-07-28
LPP	13,200.00	13,690.00	13,000.00	13,590.00	+1.80%	21,377.58	2021-07-28
LSISOFT	16.05	16.45	16.05	16.45	-0.30%	2.74	2021-07-28
LUBAWA	1.37	1.37	1.35	1.37	0.00%	167.13	2021-07-28
MABION	58.00	61.90	56.30	60.10	+3.26%	7,468.21	2021-07-28
MAKARONPL	6.88	6.96	6.88	6.96	0.00%	4.22	2021-07-28
MANGATA	76.00	79.00	76.00	79.00	+6.76%	18.69	2021-07-28
MARVIPOL	0.70	0.73	0.70	0.71	0.00%	77.23	2021-07-28
MASTERPHA	3.53	3.69	3.53	3.60	-1.64%	5.97	2021-07-28
MBANK	311.40	317.80	308.20	316.80	+2.92%	4,646.05	2021-07-28
MBWS	6.30	6.30	6.30	6.30	+3.96%	1.95	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MCI	21.30	21.30	21.00	21.00	-0.94%	22.35	2021-07-28
MDIENERGIA	3.45	3.45	3.26	3.26	-2.98%	26.93	2021-07-28
MEDIACAP	2.95	2.95	2.95	2.95	0.00%	0.00	2021-07-28
MEDICALG	27.50	27.95	26.30	27.10	-0.91%	213.05	2021-07-28
MEDYCZNYFIZ	182.00	182.00	182.00	182.00	0.00%	0.00	2021-07-28
MEGARON	14.40	14.40	14.40	14.40	-22.99%	0.36	2021-07-28
MENNICA	21.10	21.40	21.00	21.10	+0.48%	24.62	2021-07-28
MERCATOR	238.00	241.40	225.60	227.20	-5.53%	12,136.04	2021-07-28
MERCOR	18.95	18.95	18.95	18.95	0.00%	0.08	2021-07-28
MEXPOLSKA	1.80	1.98	1.80	1.98	-1.00%	3.28	2021-07-28
MFO	46.90	53.00	46.90	52.00	+13.04%	1,511.38	2021-07-28
MILKILAND	1.00	1.02	1.00	1.00	+0.20%	2.57	2021-07-28
MILLENNIUM	4.71	4.81	4.71	4.80	+1.91%	2,834.35	2021-07-28
MIRACULUM	1.43	1.43	1.34	1.40	-2.11%	29.28	2021-07-28
MIRBUD	4.52	4.67	4.49	4.62	+1.87%	556.44	2021-07-28
MLPGROUP	77.60	77.60	77.40	77.60	-0.26%	1.86	2021-07-28
MOBRUK	329.00	333.00	329.00	330.00	+0.30%	953.13	2021-07-28
MOJ	1.45	1.45	1.45	1.45	0.00%	1.83	2021-07-28
MONNARI	2.87	2.93	2.87	2.90	+1.05%	37.08	2021-07-28
MOSTALPLC	16.90	21.20	16.55	21.10	+25.97%	2,119.93	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALWAR	8.06	9.68	7.98	9.50	+17.87%	1,837.97	2021-07-28
MOSTALZAB	1.59	1.75	1.57	1.74	+8.78%	1,312.02	2021-07-28
MUZA	6.50	6.50	6.50	6.50	0.00%	2.63	2021-07-28
MWTRADE	3.65	3.70	3.65	3.70	-2.12%	2.73	2021-07-28
NETIA	6.94	6.94	6.94	6.94	0.00%	16.15	2021-07-28
NEWAG	25.00	25.00	24.80	25.00	+0.40%	24.57	2021-07-28
NOVITA	218.00	218.00	216.00	216.00	-0.92%	7.35	2021-07-28
NTTSYSTEM	5.30	5.30	5.20	5.20	-0.76%	4.68	2021-07-28
ODLEWNIE	6.10	6.40	6.10	6.30	0.00%	38.09	2021-07-28
OEX	21.30	21.30	21.30	21.30	-0.47%	2.98	2021-07-28
OPENFIN	0.77	0.77	0.71	0.76	-2.56%	21.71	2021-07-28
OPERA3GR	247.65	247.65	247.65	247.65	0.00%	0.00	2021-07-28
OPONEO.PL	51.80	56.20	51.40	53.00	+2.32%	315.70	2021-07-28
OPTEAM	15.85	16.20	14.95	15.10	-4.43%	119.35	2021-07-28
ORANGEPL	7.60	7.70	7.59	7.69	+0.79%	9,022.43	2021-07-28
ORCOGROUP	2.06	2.20	2.05	2.20	0.00%	49.81	2021-07-28
ORZBIALY	24.40	25.20	24.10	25.00	-1.57%	17.27	2021-07-28
OTLOG	10.60	11.30	10.10	10.80	+2.37%	225.43	2021-07-28
OTMUCHOW	3.34	3.54	3.30	3.44	-0.58%	50.85	2021-07-28
OVOSTAR	77.00	80.00	76.50	80.00	+4.58%	4.44	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL	2.82	3.00	2.72	2.90	+2.84%	65.98	2021-07-28
PANOVA	14.90	15.05	14.90	15.05	0.00%	1.45	2021-07-28
PATENTUS	0.78	0.83	0.78	0.82	+5.13%	41.15	2021-07-28
PBG	0.06	0.06	0.06	0.06	-3.33%	14.17	2021-07-28
PBKM	90.00	90.00	88.00	88.00	-2.00%	30.44	2021-07-28
PBSFINANSE	0.45	0.45	0.45	0.45	+2.27%	0.58	2021-07-28
PCCEXOL	2.85	2.85	2.82	2.84	-0.35%	38.92	2021-07-28
PCCROKITA	80.00	80.90	79.40	79.90	-0.12%	204.23	2021-07-28
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2021-07-28
PEKABEX	26.90	26.90	26.40	26.70	+0.38%	12.07	2021-07-28
PEKAO	91.16	94.28	91.16	93.34	+2.37%	34,513.04	2021-07-28
PEP	68.90	71.20	68.90	69.00	+0.44%	45.76	2021-07-28
PEPEES	1.31	1.31	1.22	1.22	-2.40%	86.32	2021-07-28
PGE	8.51	8.77	8.51	8.66	+1.81%	17,812.75	2021-07-28
PGNIG	6.21	6.30	6.19	6.25	+0.97%	6,560.94	2021-07-28
PGSSOFT	15.95	15.95	14.70	14.80	-4.52%	200.88	2021-07-28
PHN	15.15	15.30	15.15	15.30	+0.99%	27.86	2021-07-28
PKNORLEN	69.68	71.96	69.68	71.54	+3.02%	65,964.11	2021-07-28
PKOASZEWZ	95.82	95.82	95.78	95.78	+0.07%	9.58	2021-07-28
PKOBP	36.90	38.05	36.90	37.99	+2.95%	30,888.21	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOGD	110.32	110.32	110.32	110.32	0.00%	0.00	2021-07-28
PKOGS	89.87	89.87	89.87	89.87	0.00%	0.00	2021-07-28
PKOSO	109.51	109.51	109.51	109.51	0.00%	0.00	2021-07-28
PKPCARGO	17.90	18.36	17.80	18.30	+1.67%	1,141.79	2021-07-28
PLASTBOX	2.07	2.12	2.05	2.05	-1.91%	39.12	2021-07-28
PLATYNINW	2.84	2.96	2.84	2.96	+3.50%	3.52	2021-07-28
PLAYWAY	446.00	450.00	441.20	445.00	-1.51%	747.33	2021-07-28
PLAZACNTR	7.50	8.25	5.75	6.00	-17.47%	4,620.79	2021-07-28
PMPG	4.60	4.82	4.30	4.58	-4.98%	26.22	2021-07-28
POLICE	12.30	12.30	12.25	12.30	0.00%	27.24	2021-07-28
POLIMEXMS	4.25	4.50	4.25	4.38	+2.33%	1,111.40	2021-07-28
POLNORD	3.53	3.53	3.53	3.53	0.00%	0.00	2021-07-28
POLWAX	3.19	3.20	3.13	3.20	+3.23%	14.55	2021-07-28
POZBUD	4.22	4.22	4.09	4.21	+1.20%	55.75	2021-07-28
PRAGMAFA	24.30	24.30	24.30	24.30	0.00%	0.00	2021-07-28
PRAGMAINK	5.85	6.60	5.85	6.05	+8.04%	388.94	2021-07-28
PRAIRIE	0.71	0.74	0.71	0.74	+5.08%	1,096.40	2021-07-28
PRIMAMODA	1.62	1.62	1.62	1.62	0.00%	0.00	2021-07-28
PROCAD	1.69	1.69	1.69	1.69	0.00%	0.00	2021-07-28
PROCHEM	26.00	26.00	26.00	26.00	0.00%	5.10	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROJPRZEM	16.80	16.80	16.10	16.20	-3.57%	15.45	2021-07-28
PROTEKTOR	3.48	3.54	3.44	3.54	+1.87%	14.72	2021-07-28
PROVIDENT	6.80	6.80	6.80	6.80	0.00%	0.00	2021-07-28
PULAWY	86.40	90.60	86.40	88.60	-1.56%	68.88	2021-07-28
PWRMEDIA	12.60	12.60	12.15	12.30	-2.38%	5.80	2021-07-28
PZU	37.00	37.73	36.91	37.54	+1.73%	91,478.20	2021-07-28
PZUAKORD	120.46	120.51	120.46	120.51	-0.01%	76.75	2021-07-28
QMULTIFIZ	1,580.00	1,580.00	1,580.00	1,580.00	0.00%	311.26	2021-07-28
QUANTUM	50.50	50.50	50.50	50.50	+1.00%	15.50	2021-07-28
QUERCUS	4.53	4.78	4.53	4.70	+3.98%	42.15	2021-07-28
RADPOL	2.98	2.99	2.93	2.93	0.00%	35.01	2021-07-28
RAFAKO	1.28	1.34	1.27	1.33	+3.59%	302.14	2021-07-28
RAFAMET	18.30	18.30	17.60	17.60	-4.35%	2.12	2021-07-28
RAINBOW	25.00	25.80	24.85	25.30	+3.06%	154.09	2021-07-28
RANKPROGR	2.26	2.48	2.21	2.37	+2.60%	552.94	2021-07-28
RAWLPLUG	18.60	18.60	18.30	18.50	+0.54%	252.53	2021-07-28
REDAN	0.45	0.45	0.44	0.44	-1.12%	5.07	2021-07-28
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2021-07-28
REINHOLD	0.24	0.24	0.24	0.24	0.00%	0.00	2021-07-28
RELPOL	6.92	6.94	6.80	6.94	-0.86%	146.63	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	23.80	23.80	23.20	23.80	0.00%	19.36	2021-07-28
RONSON	2.12	2.15	2.12	2.15	+1.42%	84.14	2021-07-28
ROPCZYCE	28.70	28.70	28.70	28.70	0.00%	0.23	2021-07-28
RUBICON	1.46	1.46	1.40	1.46	0.00%	3.45	2021-07-28
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2021-07-28
SANOK	24.30	24.30	24.00	24.10	-0.82%	119.60	2021-07-28
SANTANDER	15.00	15.00	14.11	14.11	-4.01%	370.86	2021-07-28
SANWIL	2.31	2.38	2.31	2.35	-1.26%	13.07	2021-07-28
SARE	9.00	9.00	8.10	8.90	+7.23%	18.24	2021-07-28
SECOGROUP	12.80	12.80	12.60	12.60	-3.08%	23.13	2021-07-28
SEKO	10.20	10.20	10.20	10.20	0.00%	1.36	2021-07-28
SELENAFM	20.60	21.50	20.60	21.20	-1.40%	57.43	2021-07-28
SELVITA	54.90	56.00	54.90	56.00	+2.75%	220.11	2021-07-28
SETANTA	9.50	9.70	9.10	9.10	-5.99%	138.79	2021-07-28
SFINKS	0.46	0.46	0.46	0.46	+0.88%	14.58	2021-07-28
SILVANO	7.28	7.28	7.28	7.28	0.00%	0.00	2021-07-28
SIMPLE	13.00	13.00	13.00	13.00	0.00%	0.00	2021-07-28
SKARBIEC	33.80	34.10	33.10	33.50	-1.18%	82.04	2021-07-28
SKOTAN	1.90	1.90	1.76	1.81	-3.47%	51.88	2021-07-28
SKYLINE	1.48	1.50	1.35	1.35	-7.53%	56.48	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SNIEZKA	85.00	85.00	84.20	84.80	-0.24%	2.45	2021-07-28
SOHODEV	0.69	0.69	0.69	0.69	0.00%	14.86	2021-07-28
SOLAR	5.38	5.44	5.26	5.42	+0.74%	20.46	2021-07-28
SONEL	11.70	11.85	11.65	11.85	+1.28%	16.01	2021-07-28
SOPHARMA	8.00	8.00	8.00	8.00	0.00%	0.00	2021-07-28
STALEXP	3.56	3.59	3.55	3.59	+0.28%	362.84	2021-07-28
STALPROD	350.00	351.00	342.00	350.00	-0.28%	466.49	2021-07-28
STALPROFI	12.70	12.80	12.25	12.65	-0.39%	239.60	2021-07-28
STAPORKOW	3.30	3.36	3.30	3.36	-1.18%	0.62	2021-07-28
STARHEDGE	0.64	0.64	0.64	0.64	0.00%	0.00	2021-07-28
SUNEX	5.41	5.45	5.28	5.30	-2.75%	33.51	2021-07-28
SUWARY	25.80	25.80	25.60	25.60	-0.78%	5.00	2021-07-28
SWISSMED	10.75	10.80	10.70	10.70	-0.47%	59.80	2021-07-28
SYGNITY	9.26	9.50	9.26	9.40	+0.86%	68.23	2021-07-28
SYNEKTIK	31.95	31.95	30.85	31.00	-1.59%	64.12	2021-07-28
TALEX	15.90	15.90	15.60	15.80	-0.63%	129.63	2021-07-28
TARCZYNSKI	46.00	46.00	46.00	46.00	-6.12%	4.60	2021-07-28
TATRY	164.00	164.00	164.00	164.00	-2.38%	9.51	2021-07-28
TAURONPE	3.21	3.30	3.21	3.27	+1.93%	3,887.46	2021-07-28
TERMOREX	0.81	0.81	0.81	0.81	0.00%	0.00	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TESGAS	5.06	5.12	4.93	5.07	+0.60%	6.48	2021-07-28
TIM	37.35	37.50	37.00	37.15	+0.13%	479.39	2021-07-28
TORPOL	14.36	14.38	14.10	14.38	0.00%	253.33	2021-07-28
TOYA	8.05	8.10	7.68	7.98	-0.87%	789.38	2021-07-28
TRAKCJA	1.96	1.98	1.89	1.89	-5.41%	806.48	2021-07-28
TRANSPOL	3.62	3.70	3.58	3.62	0.00%	208.39	2021-07-28
TRIGONPP	53.79	53.79	53.79	53.79	0.00%	0.00	2021-07-28
TRITON	2.89	3.16	2.88	2.94	+1.73%	26.24	2021-07-28
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-07-28
ULMA	58.00	58.50	57.50	58.00	0.00%	3.99	2021-07-28
UNIBEP	13.70	14.80	13.50	14.05	+2.55%	116.08	2021-07-28
UNICREDIT	44.02	44.02	44.02	44.02	-0.07%	0.66	2021-07-28
UNIMA	3.39	3.39	3.39	3.39	-0.29%	0.17	2021-07-28
UNIMOT	44.05	44.35	42.50	44.35	0.00%	357.81	2021-07-28
URSUS	0.34	0.41	0.33	0.37	+9.06%	516.73	2021-07-28
VIGOSYS	732.00	738.00	724.00	738.00	0.00%	42.36	2021-07-28
VINDEXUS	6.22	6.22	6.22	6.22	+0.97%	0.62	2021-07-28
VISTAL	3.64	3.65	3.48	3.64	0.00%	191.25	2021-07-28
VISTULA	3.56	3.62	3.56	3.62	+0.42%	21.17	2021-07-28
VIVID	1.40	1.49	1.40	1.48	+3.06%	25.90	2021-07-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VOTUM	15.66	15.70	15.36	15.40	-1.16%	78.52	2021-07-28
VOXEL	51.80	52.80	51.80	52.60	+1.54%	239.84	2021-07-28
WARIMPEX	5.54	5.96	5.54	5.96	+15.95%	0.01	2021-07-28
WASKO	1.76	1.77	1.72	1.76	+2.62%	46.14	2021-07-28
WAWEL	590.00	596.00	590.00	590.00	0.00%	208.91	2021-07-28
WIELTON	10.18	10.20	10.04	10.20	0.00%	66.27	2021-07-28
WIKANA	4.48	4.48	4.48	4.48	0.00%	0.00	2021-07-28
WINVEST	0.39	0.39	0.39	0.39	0.00%	0.97	2021-07-28
WIRTUALNA	123.20	125.40	123.20	125.00	+1.30%	1,215.52	2021-07-28
WITTCHEN	11.30	11.30	10.60	11.00	-2.65%	143.73	2021-07-28
WOJAS	4.68	4.68	4.60	4.60	-1.71%	2.42	2021-07-28
WORKSERV	1.33	1.33	1.29	1.29	-2.13%	7.30	2021-07-28
XTB	16.65	16.79	16.46	16.57	+1.04%	1,199.05	2021-07-28
YOLO	1.03	1.03	1.03	1.03	0.00%	2.88	2021-07-28
ZAMET	0.82	0.83	0.81	0.81	-3.57%	68.94	2021-07-28
ZASTAL	2.69	2.69	2.52	2.53	+0.40%	6.44	2021-07-28
ZEPAK	9.18	9.40	9.18	9.38	+0.21%	41.61	2021-07-28
ZPUE	218.00	230.00	208.00	223.00	+2.29%	211.91	2021-07-28
ZREMB	1.01	1.01	1.01	1.01	-1.46%	2.22	2021-07-28
ZUE	4.14	4.14	4.14	4.14	+0.98%	0.40	2021-07-28
ZYWIEC	477.00	480.00	477.00	477.00	0.00%	63.46	2021-07-28

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2439,73	-21,26	-0,86%

WIG	82603,95	-585,51	-0,70%

sWIG80	24059,62	-89,62	-0,37%

mWIG40	6144,19	-34,33	-0,56%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2439,73	-21,26	-0,86%