Notowania akcji GPW

Notowania z dnia 2021-08-02

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	3.43	3.65	3.43	3.59	+2.28%	356.57	2021-08-02
08OCTAVA	1.03	1.03	1.03	1.03	0.00%	0.01	2021-08-02
11BIT	485.00	486.00	480.00	482.20	+0.46%	1,208.26	2021-08-02
4FUNMEDIA	5.54	5.54	5.30	5.44	-2.51%	11.56	2021-08-02
ABPL	59.00	60.00	59.00	59.60	+2.05%	205.63	2021-08-02
ACAUTOGAZ	37.30	37.30	36.80	36.80	-0.54%	21.72	2021-08-02
ACTION	10.45	10.55	10.40	10.45	0.00%	168.19	2021-08-02
ADIUVO	4.90	4.90	4.56	4.56	-6.94%	0.22	2021-08-02
AGORA	9.50	9.50	9.38	9.48	+0.21%	144.70	2021-08-02
AGROTON	7.84	8.00	7.84	7.90	+1.02%	31.84	2021-08-02
AGROWILL	2.10	2.10	2.10	2.10	0.00%	0.00	2021-08-02
AILLERON	12.55	12.65	12.25	12.50	-1.57%	43.76	2021-08-02
AIRWAY	1.24	1.25	1.21	1.23	0.00%	104.86	2021-08-02
ALIOR	37.02	38.78	37.02	38.59	+4.52%	28,881.01	2021-08-02
ALTA	3.02	3.24	3.02	3.14	+6.08%	68.69	2021-08-02
ALTUSTFI	1.55	1.64	1.55	1.63	+2.19%	27.75	2021-08-02
ALUMETAL	59.80	59.80	58.20	59.60	-0.33%	392.94	2021-08-02
AMBRA	22.60	22.60	22.00	22.50	0.00%	41.46	2021-08-02
AMICA	151.00	154.60	151.00	154.00	+2.67%	215.71	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.55	0.59	0.55	0.59	+11.32%	1.31	2021-08-02
APATOR	24.30	24.50	24.30	24.50	+0.82%	233.16	2021-08-02
APLISENS	12.80	12.90	12.80	12.90	+1.57%	9.52	2021-08-02
APSENERGY	3.44	3.44	3.20	3.20	-6.98%	71.14	2021-08-02
ARCHICOM	22.50	22.50	22.40	22.40	-0.44%	52.02	2021-08-02
ARCTIC	7.09	7.10	6.53	6.88	-1.57%	875.39	2021-08-02
ARTERIA	7.80	7.95	7.45	7.95	+1.92%	30.39	2021-08-02
ARTIFEX	15.30	15.50	14.70	15.00	-0.99%	191.84	2021-08-02
ASBIS	22.95	23.65	22.95	23.50	+3.07%	4,171.14	2021-08-02
ASMGROUP	0.65	0.69	0.65	0.69	0.00%	1.92	2021-08-02
ASSECOBS	36.50	36.50	36.00	36.00	-0.55%	8.92	2021-08-02
ASSECOPOL	80.30	80.50	79.55	80.00	-0.25%	3,105.83	2021-08-02
ASSECOSEE	39.30	40.00	39.30	40.00	+0.25%	101.03	2021-08-02
ASTARTA	47.80	48.25	47.80	48.15	+0.73%	838.51	2021-08-02
ATAL	51.20	51.60	50.40	51.60	+0.78%	121.03	2021-08-02
ATENDE	5.30	5.70	5.26	5.58	+6.90%	416.44	2021-08-02
ATLANTAPL	8.44	8.44	8.44	8.44	0.00%	0.00	2021-08-02
ATLASEST	2.16	2.16	2.16	2.16	0.00%	0.00	2021-08-02
ATMGRUPA	4.18	4.18	4.08	4.15	0.00%	79.74	2021-08-02
ATREM	2.34	2.34	2.24	2.32	+0.87%	21.17	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AUTOPARTN	13.35	13.40	13.25	13.40	+2.29%	300.90	2021-08-02
BBIDEV	6.06	6.06	5.88	5.88	0.00%	0.53	2021-08-02
BEDZIN	7.90	7.90	7.90	7.90	-0.63%	5.19	2021-08-02
BENEFIT	784.00	809.00	784.00	800.00	+1.91%	203.98	2021-08-02
BERLING	5.25	5.25	5.25	5.25	+0.96%	1.88	2021-08-02
BEST	27.80	27.80	27.80	27.80	0.00%	0.00	2021-08-02
BETACOM	8.85	8.85	8.80	8.85	-6.84%	12.37	2021-08-02
BGZBNPP	68.20	69.60	68.00	69.00	+1.47%	179.37	2021-08-02
BIK	22.40	22.40	22.40	22.40	0.00%	0.00	2021-08-02
BIOMEDLUB	8.27	8.40	8.10	8.10	-1.70%	1,496.82	2021-08-02
BIOTON	4.99	5.12	4.99	5.01	+0.50%	196.53	2021-08-02
BMPAG	1.19	1.19	1.18	1.19	0.00%	12.91	2021-08-02
BOGDANKA	25.65	25.85	25.35	25.60	0.00%	472.64	2021-08-02
BORYSZEW	3.38	3.39	3.05	3.38	-0.15%	1,032.90	2021-08-02
BOS	7.80	7.82	7.62	7.82	+0.26%	55.64	2021-08-02
BOWIM	11.15	13.70	11.15	13.50	+20.00%	17,240.81	2021-08-02
BPHFIZBI2	141.00	141.00	141.00	141.00	0.00%	0.00	2021-08-02
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2021-08-02
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2021-08-02
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZMLI	97.50	97.50	97.50	97.50	0.00%	0.00	2021-08-02
BRASTER	0.90	0.90	0.90	0.90	+0.22%	26.18	2021-08-02
BRIJU	0.45	0.48	0.43	0.45	0.00%	7.68	2021-08-02
BUDIMEX	293.00	300.00	293.00	297.00	+1.71%	1,981.45	2021-08-02
BUMECH	3.11	3.32	3.11	3.30	+5.10%	24.05	2021-08-02
BZWBK	256.50	258.40	252.70	257.90	+0.62%	8,348.76	2021-08-02
CAPITAL	1.99	1.99	1.99	1.99	0.00%	1.49	2021-08-02
CCC	122.40	124.50	122.30	123.55	+1.65%	15,071.91	2021-08-02
CCENERGY	1.31	1.33	1.28	1.30	-2.99%	26.97	2021-08-02
CDPROJEKT	183.48	183.48	174.60	175.00	-5.27%	146,477.25	2021-08-02
CDRL	20.50	21.30	20.30	21.30	+3.90%	23.78	2021-08-02
CELTIC	13.30	14.20	13.30	13.80	-1.43%	8.79	2021-08-02
CEZ	105.50	107.80	105.50	107.80	+0.75%	61.50	2021-08-02
CFI	0.28	0.28	0.27	0.27	+2.62%	4.35	2021-08-02
CIECH	47.35	47.80	47.05	47.30	-1.15%	575.75	2021-08-02
CIGAMES	1.40	1.41	1.38	1.39	-0.36%	397.64	2021-08-02
CITYSERV	14.00	14.00	14.00	14.00	-1.06%	0.14	2021-08-02
CLNPHARMA	38.30	39.90	38.30	38.80	+1.31%	1,324.14	2021-08-02
CNT	16.85	17.05	16.85	17.00	+1.19%	16.29	2021-08-02
COALENERG	3.22	3.88	3.20	3.58	+2.29%	667.87	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	3.84	4.27	3.84	4.26	+11.23%	6,989.41	2021-08-02
COMARCH	275.00	275.00	261.00	267.00	-2.20%	103.41	2021-08-02
COMP	60.40	61.00	60.20	61.00	+0.99%	85.38	2021-08-02
COMPERIA	7.00	7.10	6.90	7.10	+1.43%	22.97	2021-08-02
CORMAY	1.19	1.20	1.15	1.19	-0.42%	99.19	2021-08-02
CPGROUP	9.00	9.06	8.90	9.06	+0.67%	34.37	2021-08-02
CYFRPLSAT	34.20	34.30	33.40	33.48	-1.99%	5,916.00	2021-08-02
CZTOREBKA	0.59	0.60	0.59	0.60	0.00%	0.01	2021-08-02
DEBICA	81.40	82.20	81.40	82.20	+0.98%	215.85	2021-08-02
DECORA	40.40	41.00	40.20	40.40	0.00%	192.47	2021-08-02
DEKPOL	36.00	36.00	34.50	35.60	-0.56%	43.07	2021-08-02
DELKO	16.10	16.10	16.00	16.10	0.00%	13.83	2021-08-02
DGA	6.10	6.10	5.90	5.90	-3.28%	14.71	2021-08-02
DINOPL	308.30	309.80	302.80	307.50	-0.26%	43,146.66	2021-08-02
DOMDEV	140.40	140.60	139.00	139.00	-0.71%	238.18	2021-08-02
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2021-08-02
DROZAPOL	7.35	8.25	7.35	8.00	+9.59%	878.76	2021-08-02
ECHO	4.55	4.62	4.55	4.60	+1.10%	75.49	2021-08-02
EDINVEST	4.06	4.10	4.06	4.10	+0.99%	9.47	2021-08-02
EFEKT	6.80	7.26	6.78	7.20	+6.19%	15.72	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EKOEXPORT	3.19	3.19	3.08	3.10	-2.67%	91.37	2021-08-02
ELEKTROTI	6.04	6.30	6.04	6.28	+5.02%	390.93	2021-08-02
ELKOP	0.53	0.53	0.53	0.53	-0.38%	2.78	2021-08-02
ELZAB	4.70	4.70	4.70	4.70	0.00%	4.70	2021-08-02
EMCINSMED	13.90	13.90	12.50	12.50	-7.41%	4.38	2021-08-02
ENAP	1.61	1.64	1.50	1.64	+1.86%	19.92	2021-08-02
ENEA	8.53	8.65	8.53	8.61	+0.58%	934.08	2021-08-02
ENELMED	17.40	17.40	17.40	17.40	0.00%	0.00	2021-08-02
ENERGA	7.80	8.03	7.80	7.86	+0.38%	338.29	2021-08-02
ENERGOINS	1.63	1.64	1.59	1.63	+0.62%	17.40	2021-08-02
ENTER	35.00	35.75	34.00	34.95	-0.14%	102.08	2021-08-02
ERBUD	87.00	90.80	86.60	88.60	+1.84%	334.75	2021-08-02
ERG	47.20	47.20	45.00	45.20	-3.83%	27.84	2021-08-02
ESOTIQ	35.10	36.90	35.00	36.80	+5.14%	198.89	2021-08-02
EUCO	4.80	4.80	4.71	4.78	-0.42%	4.73	2021-08-02
EUROCASH	12.27	12.34	12.08	12.11	-1.30%	2,532.98	2021-08-02
EUROHOLD	9.10	9.10	9.10	9.10	0.00%	0.00	2021-08-02
EUROTEL	41.00	42.50	41.00	41.60	-0.95%	94.26	2021-08-02
EVEREST	9.46	10.00	8.54	8.58	-14.63%	25.72	2021-08-02
FAMUR	2.22	2.29	2.19	2.28	+3.17%	1,093.08	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FASING	12.25	12.25	11.95	11.95	-2.45%	1.45	2021-08-02
FASTFIN	1.38	1.38	1.38	1.38	0.00%	0.00	2021-08-02
FEERUM	11.65	11.65	11.00	11.00	+5.77%	1.80	2021-08-02
FERRO	37.70	38.50	37.50	38.50	+3.49%	145.61	2021-08-02
FERRUM	4.16	4.34	4.16	4.34	+0.93%	8.43	2021-08-02
FMG	27.00	27.00	27.00	27.00	0.00%	0.00	2021-08-02
FORTE	57.50	57.70	57.50	57.50	0.00%	40.20	2021-08-02
GETIN	1.24	1.26	1.23	1.24	+0.48%	116.34	2021-08-02
GETINOBLE	0.18	0.19	0.18	0.19	+2.65%	123.90	2021-08-02
GLCOSMED	3.83	3.90	3.62	3.66	-2.40%	196.07	2021-08-02
GOBARTO	5.80	5.80	5.80	5.80	+1.75%	0.29	2021-08-02
GPW	43.60	43.86	43.38	43.48	-0.05%	1,612.84	2021-08-02
GRAVITON	1.99	1.99	1.89	1.98	0.00%	0.60	2021-08-02
GROCLIN	3.03	3.10	3.03	3.05	-0.97%	52.90	2021-08-02
GRODNO	13.50	14.16	13.32	13.66	+2.71%	761.45	2021-08-02
GRUPAAZOTY	30.02	30.40	29.92	30.34	+1.40%	1,069.04	2021-08-02
GTC	6.79	6.79	6.64	6.79	+2.57%	0.07	2021-08-02
HANDLOWY	45.90	46.20	45.70	45.70	+0.88%	596.13	2021-08-02
HARPER	10.80	10.80	9.98	10.04	-6.34%	433.47	2021-08-02
HELIO	13.80	13.80	13.80	13.80	+1.47%	0.03	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HERKULES	1.40	1.40	1.38	1.39	-0.71%	6.06	2021-08-02
HUBSTYLE	0.85	0.85	0.83	0.83	-2.35%	3.26	2021-08-02
HYDROTOR	36.50	37.00	36.50	36.80	+0.82%	22.26	2021-08-02
I2DEV	11.10	11.30	11.10	11.30	-0.88%	2.49	2021-08-02
IALBGR	1.94	2.00	1.93	1.93	-0.52%	28.08	2021-08-02
IDMSA	1.25	1.25	1.25	1.25	-1.57%	2.23	2021-08-02
IMCOMPANY	27.40	27.40	26.60	27.00	-1.46%	89.09	2021-08-02
IMMOBILE	2.64	2.76	2.64	2.68	+1.52%	0.03	2021-08-02
IMPERA	3.70	3.70	3.54	3.70	+1.09%	13.77	2021-08-02
IMS	3.50	3.58	3.45	3.46	-1.14%	34.65	2021-08-02
INC	6.53	6.58	6.46	6.54	+0.15%	97.18	2021-08-02
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2021-08-02
INGBSK	191.20	191.80	188.40	190.00	-0.52%	398.15	2021-08-02
INPRO	8.40	8.40	8.20	8.35	+0.60%	24.30	2021-08-02
INSTALKRK	32.30	32.50	32.30	32.50	+0.62%	8.06	2021-08-02
INTERAOLT	19.70	19.70	19.40	19.60	+0.51%	231.04	2021-08-02
INTERBUD	1.36	1.36	1.36	1.36	+0.74%	0.11	2021-08-02
INTERCARS	423.00	423.00	408.00	410.00	0.00%	386.61	2021-08-02
INTERFERI	4.30	4.30	4.30	4.30	0.00%	0.00	2021-08-02
INTERSPPL	1.25	1.31	1.25	1.30	+1.56%	0.84	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTROL	6.22	6.40	6.22	6.38	+0.31%	10.33	2021-08-02
INVCEEFIZ	460.10	460.10	460.10	460.10	0.00%	0.00	2021-08-02
INVFIZ	959.00	959.00	959.00	959.00	0.00%	0.00	2021-08-02
INVGLDFIZ	1,700.00	1,700.00	1,700.00	1,700.00	0.00%	0.00	2021-08-02
INVISTA	0.70	0.70	0.70	0.70	0.00%	0.01	2021-08-02
INVPEFIZ	1,065.48	1,065.48	1,065.48	1,065.48	+2.34%	10.65	2021-08-02
IPOPEMA	4.63	4.63	4.30	4.32	-5.68%	102.57	2021-08-02
IQP	0.62	0.62	0.62	0.62	+3.00%	0.50	2021-08-02
IZOBLOK	43.70	43.80	43.00	43.40	-2.91%	17.67	2021-08-02
IZOLACJA	3.48	3.48	3.22	3.34	+0.60%	4.66	2021-08-02
IZOSTAL	3.46	3.70	3.46	3.70	+4.82%	60.64	2021-08-02
JSW	35.00	35.28	34.35	34.35	-1.29%	12,563.76	2021-08-02
JWCONSTR	4.16	4.16	4.16	4.16	0.00%	0.00	2021-08-02
JWWINVEST	2.20	2.20	2.20	2.20	0.00%	0.58	2021-08-02
K2INTERNT	23.40	23.40	22.90	22.90	-0.87%	18.12	2021-08-02
KBDOM	0.69	0.69	0.69	0.69	+13.11%	6.71	2021-08-02
KCI	1.38	1.40	1.35	1.39	-0.71%	66.14	2021-08-02
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2021-08-02
KERNEL	53.90	54.20	52.60	53.90	+1.13%	4,204.20	2021-08-02
KETY	702.00	709.00	695.00	699.00	+0.58%	1,511.15	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGHM	195.75	197.10	194.95	196.00	+0.72%	24,641.29	2021-08-02
KGL	17.15	17.15	17.00	17.00	-1.16%	27.26	2021-08-02
KINOPOL	14.40	14.45	14.10	14.25	-1.04%	267.36	2021-08-02
KOGENERA	33.50	33.70	33.00	33.00	-0.60%	47.72	2021-08-02
KOMPAP	19.70	19.70	19.70	19.70	0.00%	0.00	2021-08-02
KOMPUTRON	4.08	4.18	4.08	4.18	0.00%	2.17	2021-08-02
KOPEX	1.24	1.26	1.24	1.26	-3.08%	0.98	2021-08-02
KPPD	55.00	55.50	55.00	55.00	-1.79%	11.04	2021-08-02
KRAKCHEM	0.75	0.75	0.75	0.75	+5.63%	1.01	2021-08-02
KREC	21.20	21.20	20.20	20.80	-1.89%	106.00	2021-08-02
KREDYTIN	13.80	13.80	13.80	13.80	0.00%	0.08	2021-08-02
KRKA	502.00	514.00	499.00	502.00	+1.41%	32.21	2021-08-02
KRUK	307.60	311.60	306.60	309.00	+1.98%	5,030.91	2021-08-02
KRVITAMIN	20.70	20.70	19.24	20.05	+5.53%	2,030.16	2021-08-02
KSGAGRO	4.19	4.28	4.09	4.18	-1.88%	49.87	2021-08-02
LABOPRINT	16.80	16.80	16.80	16.80	+3.70%	0.03	2021-08-02
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2021-08-02
LARQ	2.64	2.66	2.40	2.49	-7.09%	148.81	2021-08-02
LCCORP	3.42	3.44	3.35	3.44	+1.47%	175.39	2021-08-02
LENA	4.77	4.85	4.77	4.80	-1.03%	31.40	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LENTEX	10.30	10.30	10.25	10.25	-0.49%	10.95	2021-08-02
LIBET	2.48	2.54	2.47	2.52	+1.20%	108.44	2021-08-02
LIVECHAT	130.40	130.40	128.00	128.60	0.00%	1,575.74	2021-08-02
LMASFIZ	1,551.20	1,669.60	1,551.20	1,669.60	+1.07%	19.32	2021-08-02
LMBSFIZ	1,652.00	1,652.00	1,567.20	1,567.20	+1.03%	6.44	2021-08-02
LMCSFIZ	1,550.00	1,550.00	1,550.00	1,550.00	0.00%	0.00	2021-08-02
LMDSFIZ	1,566.15	1,566.15	1,560.00	1,560.00	+0.13%	18.75	2021-08-02
LMESFIZ	1,548.00	1,548.00	1,548.00	1,548.00	0.00%	0.00	2021-08-02
LOKUM	23.60	23.60	22.60	22.60	-5.04%	24.50	2021-08-02
LOTOS	53.16	53.18	52.56	52.62	-0.90%	3,928.81	2021-08-02
LPP	13,890.00	14,360.00	13,780.00	14,310.00	+3.40%	9,106.58	2021-08-02
LSISOFT	16.50	16.50	16.15	16.40	0.00%	10.41	2021-08-02
LUBAWA	1.35	1.36	1.25	1.31	-2.96%	466.38	2021-08-02
MABION	64.30	67.00	64.00	65.20	+3.82%	9,313.72	2021-08-02
MAKARONPL	6.96	6.96	6.70	6.72	-3.45%	26.60	2021-08-02
MANGATA	79.00	84.80	78.00	83.40	+6.92%	78.23	2021-08-02
MARVIPOL	0.71	0.78	0.70	0.73	+2.40%	360.35	2021-08-02
MASTERPHA	3.56	3.56	3.51	3.51	-1.40%	5.34	2021-08-02
MBANK	322.80	326.40	317.80	325.40	+1.43%	4,558.15	2021-08-02
MBWS	6.40	6.40	6.40	6.40	0.00%	0.01	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MCI	21.00	21.30	21.00	21.00	0.00%	31.93	2021-08-02
MDIENERGIA	3.40	3.58	3.33	3.40	+1.49%	82.88	2021-08-02
MEDIACAP	2.97	2.97	2.97	2.97	0.00%	0.00	2021-08-02
MEDICALG	25.00	25.75	24.25	25.65	+3.01%	137.56	2021-08-02
MEDYCZNYFIZ	165.00	167.20	165.00	167.20	-8.13%	6.82	2021-08-02
MEGARON	14.40	14.40	14.40	14.40	0.00%	0.00	2021-08-02
MENNICA	21.00	21.30	21.00	21.30	+1.43%	34.84	2021-08-02
MERCATOR	207.00	215.80	207.00	209.20	+2.00%	6,703.45	2021-08-02
MERCOR	18.30	18.30	18.30	18.30	-2.40%	2.01	2021-08-02
MEXPOLSKA	1.99	1.99	1.99	1.99	0.00%	0.10	2021-08-02
MFO	50.60	52.40	49.80	50.80	+0.40%	417.74	2021-08-02
MILKILAND	1.05	1.07	1.05	1.07	+1.90%	4.92	2021-08-02
MILLENNIUM	4.93	5.07	4.93	5.02	+1.83%	10,328.60	2021-08-02
MIRACULUM	1.40	1.40	1.38	1.38	-2.13%	6.50	2021-08-02
MIRBUD	4.63	4.63	4.55	4.57	-1.30%	374.27	2021-08-02
MLPGROUP	79.00	80.00	77.00	78.80	+1.29%	70.30	2021-08-02
MOBRUK	338.00	342.00	337.00	337.00	+0.60%	676.79	2021-08-02
MOJ	1.48	1.48	1.48	1.48	0.00%	0.22	2021-08-02
MONNARI	2.90	2.95	2.90	2.93	+1.03%	35.98	2021-08-02
MOSTALPLC	23.00	24.00	21.30	21.40	-6.55%	1,308.34	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALWAR	9.60	9.60	9.00	9.08	-0.22%	156.46	2021-08-02
MOSTALZAB	1.72	1.74	1.69	1.71	-0.87%	97.33	2021-08-02
MUZA	6.45	6.45	6.40	6.45	-2.27%	13.22	2021-08-02
MWTRADE	3.74	3.74	3.65	3.65	-2.41%	1.80	2021-08-02
NETIA	6.94	6.94	6.94	6.94	0.00%	0.00	2021-08-02
NEWAG	25.40	25.70	25.40	25.70	+1.18%	122.02	2021-08-02
NOVITA	215.00	215.00	208.00	208.00	-4.15%	69.82	2021-08-02
NTTSYSTEM	5.48	5.56	5.26	5.56	+1.46%	80.51	2021-08-02
ODLEWNIE	6.50	6.94	6.50	6.94	+6.77%	54.10	2021-08-02
OEX	21.40	21.40	21.40	21.40	0.00%	13.29	2021-08-02
OPENFIN	0.81	0.81	0.73	0.73	-9.65%	45.29	2021-08-02
OPERA3GR	247.65	247.65	247.65	247.65	0.00%	0.00	2021-08-02
OPONEO.PL	53.40	53.60	53.20	53.60	+0.37%	58.46	2021-08-02
OPTEAM	15.15	15.15	14.90	15.00	-0.33%	17.12	2021-08-02
ORANGEPL	7.69	7.70	7.52	7.66	-0.07%	14,102.78	2021-08-02
ORCOGROUP	2.15	2.20	2.10	2.10	-4.55%	21.40	2021-08-02
ORZBIALY	23.80	24.50	22.80	24.50	+2.94%	98.17	2021-08-02
OTLOG	12.00	12.00	11.20	11.40	-2.56%	59.68	2021-08-02
OTMUCHOW	3.28	3.40	3.14	3.26	+0.62%	51.66	2021-08-02
OVOSTAR	82.00	82.00	82.00	82.00	+2.50%	0.08	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL	2.84	2.90	2.75	2.89	-3.34%	30.57	2021-08-02
PANOVA	15.05	15.05	15.05	15.05	0.00%	0.00	2021-08-02
PATENTUS	0.84	0.84	0.82	0.84	-0.24%	10.46	2021-08-02
PBG	0.06	0.06	0.06	0.06	0.00%	0.00	2021-08-02
PBKM	90.00	93.00	90.00	93.00	+3.33%	51.85	2021-08-02
PBSFINANSE	0.42	0.42	0.42	0.42	-6.22%	0.12	2021-08-02
PCCEXOL	2.86	2.88	2.85	2.88	+1.41%	28.76	2021-08-02
PCCROKITA	80.20	80.70	78.40	80.40	+0.25%	189.83	2021-08-02
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2021-08-02
PEKABEX	26.50	26.70	26.10	26.10	-1.51%	49.53	2021-08-02
PEKAO	94.90	96.30	94.74	96.08	+2.08%	27,338.08	2021-08-02
PEP	70.00	70.40	68.90	70.00	0.00%	31.73	2021-08-02
PEPEES	1.29	1.29	1.26	1.28	0.00%	8.93	2021-08-02
PGE	8.72	8.85	8.71	8.80	+1.38%	6,182.21	2021-08-02
PGNIG	6.31	6.33	6.24	6.29	+0.06%	15,768.38	2021-08-02
PGSSOFT	15.75	15.90	15.25	15.40	+2.67%	214.14	2021-08-02
PHN	15.00	15.20	14.85	15.00	0.00%	131.22	2021-08-02
PKNORLEN	73.80	73.80	72.02	72.24	-0.96%	47,252.49	2021-08-02
PKOASZEWZ	96.78	96.78	96.78	96.78	+1.04%	6.77	2021-08-02
PKOBP	38.10	38.35	37.63	37.77	-0.18%	30,462.55	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOGD	110.32	110.32	110.32	110.32	0.00%	0.00	2021-08-02
PKOGS	90.00	90.00	89.71	89.71	-0.84%	77.70	2021-08-02
PKOSO	110.75	110.75	110.75	110.75	0.00%	0.00	2021-08-02
PKPCARGO	19.04	19.24	18.82	18.98	-0.11%	825.59	2021-08-02
PLASTBOX	2.20	2.20	2.20	2.20	+0.92%	6.44	2021-08-02
PLATYNINW	2.78	2.78	2.78	2.78	0.00%	4.04	2021-08-02
PLAYWAY	445.00	459.80	441.20	458.00	+4.47%	2,677.58	2021-08-02
PLAZACNTR	5.32	5.81	4.95	5.14	+0.78%	1,347.54	2021-08-02
PMPG	4.14	4.34	4.14	4.34	+3.33%	2.14	2021-08-02
POLICE	12.35	12.40	12.30	12.30	-0.40%	70.59	2021-08-02
POLIMEXMS	4.58	4.62	4.47	4.51	-0.99%	363.65	2021-08-02
POLNORD	3.53	3.53	3.53	3.53	0.00%	0.00	2021-08-02
POLWAX	3.15	3.15	3.13	3.15	0.00%	7.01	2021-08-02
POZBUD	4.21	4.37	4.21	4.37	+2.82%	474.73	2021-08-02
PRAGMAFA	24.30	24.30	24.30	24.30	0.00%	0.00	2021-08-02
PRAGMAINK	6.50	6.50	6.15	6.40	-1.54%	92.68	2021-08-02
PRAIRIE	0.77	0.79	0.76	0.78	+0.78%	315.04	2021-08-02
PRIMAMODA	1.62	1.62	1.62	1.62	0.00%	0.00	2021-08-02
PROCAD	1.69	1.69	1.69	1.69	0.00%	0.00	2021-08-02
PROCHEM	28.40	30.00	27.80	29.00	+5.07%	77.49	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROJPRZEM	16.50	16.50	16.50	16.50	0.00%	0.17	2021-08-02
PROTEKTOR	3.44	3.44	3.37	3.44	0.00%	16.71	2021-08-02
PROVIDENT	7.00	7.80	7.00	7.70	+9.22%	180.08	2021-08-02
PULAWY	88.00	89.80	88.00	89.80	+2.28%	9.02	2021-08-02
PWRMEDIA	13.45	13.45	13.30	13.30	0.00%	12.85	2021-08-02
PZU	37.69	38.15	37.54	37.59	-0.03%	36,956.31	2021-08-02
PZUAKORD	120.54	120.54	120.53	120.53	+0.02%	54.48	2021-08-02
QMULTIFIZ	1,599.99	1,599.99	1,599.99	1,599.99	+1.27%	3.20	2021-08-02
QUANTUM	55.00	55.00	52.00	54.50	+0.93%	19.06	2021-08-02
QUERCUS	4.68	4.78	4.68	4.72	+1.72%	63.41	2021-08-02
RADPOL	2.99	3.04	2.94	2.98	-0.33%	20.65	2021-08-02
RAFAKO	1.32	1.33	1.29	1.30	-1.52%	130.77	2021-08-02
RAFAMET	17.30	17.30	17.30	17.30	+0.58%	0.09	2021-08-02
RAINBOW	25.65	25.65	24.75	25.00	-1.96%	29.45	2021-08-02
RANKPROGR	2.47	2.53	2.37	2.47	-1.20%	121.17	2021-08-02
RAWLPLUG	18.00	18.30	18.00	18.00	+1.69%	496.71	2021-08-02
REDAN	0.43	0.43	0.41	0.43	-0.47%	8.62	2021-08-02
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2021-08-02
REINHOLD	0.24	0.24	0.24	0.24	0.00%	0.00	2021-08-02
RELPOL	6.92	7.00	6.92	6.92	-1.98%	49.02	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	24.20	24.40	24.00	24.40	+0.83%	50.64	2021-08-02
RONSON	2.25	2.30	2.23	2.26	+1.35%	114.31	2021-08-02
ROPCZYCE	28.70	28.80	28.70	28.80	+1.41%	15.72	2021-08-02
RUBICON	1.44	1.44	1.37	1.37	-4.86%	4.88	2021-08-02
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2021-08-02
SANOK	24.00	24.50	24.00	24.50	+2.08%	107.56	2021-08-02
SANTANDER	14.40	14.49	14.12	14.12	+0.03%	42.63	2021-08-02
SANWIL	2.32	2.37	2.32	2.33	+0.65%	67.43	2021-08-02
SARE	8.90	8.90	8.90	8.90	0.00%	2.39	2021-08-02
SECOGROUP	12.60	12.60	12.60	12.60	0.00%	12.63	2021-08-02
SEKO	10.20	10.50	10.10	10.20	0.00%	9.80	2021-08-02
SELENAFM	20.70	22.00	20.70	21.90	+4.29%	28.15	2021-08-02
SELVITA	57.50	58.20	55.80	56.30	-2.09%	75.62	2021-08-02
SETANTA	8.71	9.49	8.71	9.00	+2.27%	53.36	2021-08-02
SFINKS	0.46	0.46	0.46	0.46	0.00%	4.28	2021-08-02
SILVANO	7.10	7.10	7.10	7.10	0.00%	0.00	2021-08-02
SIMPLE	13.00	13.00	13.00	13.00	0.00%	2.81	2021-08-02
SKARBIEC	33.50	34.00	32.20	32.90	-1.50%	275.60	2021-08-02
SKOTAN	1.86	1.86	1.75	1.84	-1.08%	43.60	2021-08-02
SKYLINE	1.36	1.44	1.26	1.36	0.00%	25.29	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SNIEZKA	85.00	85.00	84.40	84.60	-0.47%	27.82	2021-08-02
SOHODEV	0.67	0.67	0.67	0.67	0.00%	0.01	2021-08-02
SOLAR	5.38	5.46	5.24	5.34	-0.74%	8.99	2021-08-02
SONEL	11.55	11.60	11.45	11.45	-1.29%	30.45	2021-08-02
SOPHARMA	8.35	8.35	8.35	8.35	0.00%	0.83	2021-08-02
STALEXP	3.72	3.75	3.70	3.75	+0.81%	170.92	2021-08-02
STALPROD	365.50	386.00	361.00	381.00	+4.10%	1,066.64	2021-08-02
STALPROFI	12.50	13.10	12.40	12.80	+1.59%	619.38	2021-08-02
STAPORKOW	3.34	3.34	3.34	3.34	-0.60%	1.77	2021-08-02
STARHEDGE	0.63	0.63	0.60	0.60	-5.96%	13.16	2021-08-02
SUNEX	5.20	5.24	5.20	5.20	0.00%	28.00	2021-08-02
SUWARY	25.80	28.00	24.80	26.00	+1.56%	465.02	2021-08-02
SWISSMED	10.70	10.75	10.70	10.75	+0.47%	131.97	2021-08-02
SYGNITY	9.44	9.90	9.44	9.88	+4.44%	111.72	2021-08-02
SYNEKTIK	31.00	31.00	30.00	30.55	-2.24%	333.05	2021-08-02
TALEX	15.80	15.80	15.00	15.50	-1.90%	22.94	2021-08-02
TARCZYNSKI	50.50	50.50	50.00	50.00	+2.88%	13.62	2021-08-02
TATRY	164.00	164.00	164.00	164.00	0.00%	1.15	2021-08-02
TAURONPE	3.25	3.29	3.20	3.21	-1.14%	3,985.06	2021-08-02
TERMOREX	0.81	0.81	0.81	0.81	0.00%	0.16	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TESGAS	5.13	5.13	5.00	5.00	-2.34%	59.33	2021-08-02
TIM	37.80	38.00	37.60	37.90	+1.47%	1,267.43	2021-08-02
TORPOL	14.70	14.70	14.14	14.40	-1.37%	347.53	2021-08-02
TOYA	8.36	8.40	8.20	8.35	-0.12%	254.43	2021-08-02
TRAKCJA	2.02	2.02	1.96	1.96	-1.51%	307.87	2021-08-02
TRANSPOL	3.72	3.94	3.70	3.92	+5.38%	565.67	2021-08-02
TRIGONPP	50.50	50.50	50.50	50.50	0.00%	0.00	2021-08-02
TRITON	2.90	3.10	2.75	3.07	+5.86%	68.72	2021-08-02
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-08-02
ULMA	58.00	58.00	58.00	58.00	-0.85%	4.93	2021-08-02
UNIBEP	14.60	14.60	14.00	14.20	-1.73%	43.65	2021-08-02
UNICREDIT	47.02	47.02	47.02	47.02	0.00%	1.41	2021-08-02
UNIMA	3.39	3.39	3.38	3.38	0.00%	0.20	2021-08-02
UNIMOT	45.40	45.60	44.65	44.70	-1.54%	180.40	2021-08-02
URSUS	0.37	0.38	0.36	0.37	+4.23%	135.80	2021-08-02
VIGOSYS	748.00	748.00	740.00	744.00	-0.53%	39.57	2021-08-02
VINDEXUS	6.28	6.28	6.12	6.12	-2.55%	9.25	2021-08-02
VISTAL	4.05	4.39	3.83	4.09	+7.07%	503.08	2021-08-02
VISTULA	3.56	3.56	3.37	3.40	-4.50%	247.02	2021-08-02
VIVID	1.46	1.54	1.44	1.46	+2.81%	46.76	2021-08-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VOTUM	15.70	16.16	15.60	15.98	+3.10%	239.81	2021-08-02
VOXEL	49.90	51.00	49.90	50.60	+1.40%	125.67	2021-08-02
WARIMPEX	5.92	5.92	5.92	5.92	+6.47%	0.09	2021-08-02
WASKO	1.76	1.77	1.74	1.74	-1.14%	11.42	2021-08-02
WAWEL	598.00	600.00	598.00	598.00	0.00%	130.60	2021-08-02
WIELTON	10.46	10.46	10.32	10.46	+1.55%	150.18	2021-08-02
WIKANA	4.52	4.52	4.52	4.52	0.00%	1.29	2021-08-02
WINVEST	0.32	0.39	0.32	0.39	0.00%	0.35	2021-08-02
WIRTUALNA	122.00	126.00	122.00	125.00	+1.96%	133.95	2021-08-02
WITTCHEN	11.45	11.45	11.35	11.35	-0.87%	11.37	2021-08-02
WOJAS	4.69	4.88	4.60	4.85	+4.30%	20.60	2021-08-02
WORKSERV	1.30	1.30	1.28	1.30	-2.26%	19.75	2021-08-02
XTB	13.73	13.79	12.92	12.97	-5.47%	11,853.10	2021-08-02
YOLO	1.03	1.03	1.03	1.03	0.00%	0.00	2021-08-02
ZAMET	0.81	0.84	0.81	0.83	+1.21%	172.44	2021-08-02
ZASTAL	2.93	2.94	2.80	2.80	-1.75%	25.13	2021-08-02
ZEPAK	9.20	9.34	9.00	9.28	+0.87%	85.28	2021-08-02
ZPUE	210.00	215.00	207.00	215.00	+0.47%	3.97	2021-08-02
ZREMB	1.01	1.02	1.01	1.02	+3.03%	10.35	2021-08-02
ZUE	4.05	4.05	4.00	4.04	+1.00%	2.53	2021-08-02
ZYWIEC	479.00	482.00	479.00	480.00	0.00%	25.50	2021-08-02

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%