Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC484.00484.00482.00482.00-0.21%12.542021-09-15
ZUE3.914.083.843.98-2.69%46.142021-09-15
ZREMB0.961.000.950.99-0.80%17.602021-09-15
ZPUE207.00207.00205.00207.00+1.47%4.742021-09-15
ZEPAK22.2023.7020.7022.20+5.21%14,884.892021-09-15
ZASTAL2.642.782.622.78+6.92%15.772021-09-15
ZAMET0.800.830.800.83+0.49%33.802021-09-15
YOLO1.001.001.001.000.00%0.972021-09-15
XTB13.4013.7913.3913.65+1.71%2,752.782021-09-15
WORKSERV1.291.351.271.34+4.20%138.782021-09-15
WOJAS4.634.664.634.65+3.33%3.792021-09-15
WITTCHEN12.0012.0011.6011.80-1.67%7.402021-09-15
WIRTUALNA131.80139.00131.80134.80+1.35%5,617.122021-09-15
WINVEST0.410.410.410.410.00%0.432021-09-15
WIKANA4.965.254.965.10+4.08%87.762021-09-15
WIELTON12.8212.8212.5012.58-2.33%1,165.502021-09-15
WAWEL584.00584.00580.00582.00-0.34%18.672021-09-15
WASKO1.771.771.761.76+0.28%0.722021-09-15
WARIMPEX6.306.306.306.300.00%0.002021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOXEL53.4053.8052.6053.40-0.74%732.742021-09-15
VOTUM13.9614.7013.9214.50+0.14%375.262021-09-15
VIVID1.441.461.391.40-2.37%74.442021-09-15
VISTULA3.623.623.543.62+1.12%35.432021-09-15
VISTAL3.833.833.703.780.00%69.852021-09-15
VINDEXUS7.227.387.107.38+1.37%19.642021-09-15
VIGOSYS720.00734.00716.00728.00+1.68%74.932021-09-15
URSUS0.600.650.470.47+4.28%4,500.642021-09-15
UNIMOT50.7050.7049.6050.00-1.38%171.862021-09-15
UNIMA3.403.493.383.49+4.18%29.232021-09-15
UNICREDIT47.9347.9347.9347.93-2.19%2.402021-09-15
UNIBEP12.7012.8512.0012.05-5.12%196.452021-09-15
ULMA59.5060.5059.5060.00+0.84%6.842021-09-15
TXM0.100.100.100.100.00%0.002021-09-15
TRITON3.373.373.223.22-4.73%1.682021-09-15
TRIGONPP52.4152.4152.4152.410.00%0.002021-09-15
TRANSPOL3.603.603.513.54-1.67%67.732021-09-15
TRAKCJA2.212.252.192.24+1.82%409.372021-09-15
TOYA9.039.249.029.05-1.09%343.072021-09-15
TORPOL14.2814.5014.0014.00-0.57%612.062021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM38.6039.0038.5038.70-0.26%402.612021-09-15
TESGAS4.604.644.604.64+0.98%8.102021-09-15
TERMOREX1.091.091.091.09+0.93%1.682021-09-15
TAURONPE3.633.843.623.76+2.37%30,779.202021-09-15
TATRY170.00170.00170.00170.000.00%4.252021-09-15
TARCZYNSKI51.0052.0051.0052.00+0.97%6.812021-09-15
TALEX14.8014.9014.8014.90+0.68%2.202021-09-15
SYNEKTIK30.6530.6529.0529.55-3.75%276.872021-09-15
SYGNITY10.7010.9010.5010.90+2.35%150.262021-09-15
SWISSMED10.5510.659.5010.30-1.90%41.652021-09-15
SUWARY24.6024.6024.6024.600.00%1.182021-09-15
SUNEX5.055.195.045.15+0.98%29.772021-09-15
STARHEDGE0.640.640.640.64-2.42%1.932021-09-15
STAPORKOW3.303.303.263.26+1.88%11.862021-09-15
STALPROFI10.9511.2510.9511.00+0.46%434.882021-09-15
STALPROD300.50306.50295.50299.00-0.83%2,712.102021-09-15
STALEXP3.693.703.693.70-0.80%348.122021-09-15
SOPHARMA8.408.408.158.15-6.32%5.562021-09-15
SONEL12.2512.3012.2512.30+0.82%3.562021-09-15
SOLAR5.645.645.445.46-3.19%4.882021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.480.490.480.49-16.21%0.012021-09-15
SNIEZKA82.0082.0081.6082.000.00%28.782021-09-15
SKYLINE1.101.130.991.00-8.26%95.592021-09-15
SKOTAN1.851.851.811.84+1.37%10.432021-09-15
SKARBIEC36.2036.7036.2036.60+1.39%50.322021-09-15
SIMPLE11.7011.7011.7011.700.00%0.002021-09-15
SILVANO8.728.728.708.72+4.31%3.742021-09-15
SFINKS0.410.410.410.41-3.11%8.912021-09-15
SETANTA6.827.006.636.89+1.03%124.062021-09-15
SELVITA58.1059.0057.3058.10-0.17%739.022021-09-15
SELENAFM28.1028.2027.7028.00-0.36%487.612021-09-15
SEKO8.608.858.608.85+4.12%5.482021-09-15
SECOGROUP14.7014.7014.7014.700.00%0.002021-09-15
SARE9.009.008.608.60-2.27%5.252021-09-15
SANWIL2.422.442.382.38-1.86%65.182021-09-15
SANTANDER14.1014.1014.0314.03-0.50%49.492021-09-15
SANOK27.4027.4026.4026.40-3.30%398.522021-09-15
SADOVAYA0.120.120.120.120.00%0.002021-09-15
RUBICON1.501.501.451.45-7.05%3.272021-09-15
ROPCZYCE31.0031.0031.0031.00-1.59%1.742021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RONSON2.622.622.512.60+2.36%6.162021-09-15
REMAK23.2023.2022.4022.40-1.75%23.612021-09-15
RELPOL8.808.808.688.74-0.23%127.422021-09-15
REINHOLD0.220.220.220.220.00%0.002021-09-15
REGNON0.800.800.800.800.00%0.002021-09-15
REDAN0.410.430.400.43+1.91%14.052021-09-15
RAWLPLUG18.4018.5018.1018.500.00%28.482021-09-15
RANKPROGR2.802.912.752.80-2.10%289.882021-09-15
RAINBOW24.3024.6024.3024.30+0.62%69.532021-09-15
RAFAMET15.7015.7015.7015.700.00%0.052021-09-15
RAFAKO1.151.151.121.14-1.04%286.362021-09-15
RADPOL2.982.982.972.97+0.34%77.702021-09-15
QUERCUS4.684.684.634.63-1.07%56.692021-09-15
QUANTUM56.0056.0056.0056.000.00%0.002021-09-15
QMULTIFIZ1,654.701,654.701,654.701,654.70+1.95%1.652021-09-15
PZUAKORD120.24120.25120.24120.250.00%36.312021-09-15
PZU38.5038.6137.8137.99-1.30%107,245.532021-09-15
PWRMEDIA15.7015.9015.5015.90-1.24%31.232021-09-15
PULAWY87.0087.0086.0086.80-0.23%28.172021-09-15
PROVIDENT7.407.607.407.50-0.66%11.892021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR3.693.693.623.67-0.27%14.102021-09-15
PROJPRZEM16.0016.0015.4015.700.00%9.592021-09-15
PROCHEM27.0028.0027.0028.00+1.45%17.462021-09-15
PROCAD1.691.691.691.690.00%0.002021-09-15
PRIMAMODA1.331.331.331.330.00%0.002021-09-15
PRAIRIE0.860.880.840.86-0.58%586.032021-09-15
PRAGMAINK7.807.907.757.90+3.27%173.682021-09-15
POZBUD5.065.204.995.14+3.21%795.842021-09-15
POLWAX3.273.273.133.17-0.94%68.732021-09-15
POLIMEXMS5.755.905.445.53-3.15%3,635.132021-09-15
POLICE12.3512.4512.3512.40+0.40%4.122021-09-15
PMPG4.624.624.624.620.00%0.002021-09-15
PLAZACNTR2.822.962.762.95+1.69%82.022021-09-15
PLAYWAY433.60446.80433.60445.80+2.86%691.312021-09-15
PLATYNINW2.522.682.522.64-1.49%2.662021-09-15
PLASTBOX2.152.192.132.18+1.40%26.032021-09-15
PKPCARGO19.9019.9619.4819.60-1.90%1,842.322021-09-15
PKOSO110.73111.00110.73111.00+0.27%68.782021-09-15
PKOGS90.4790.4790.4790.470.00%0.002021-09-15
PKOGD114.00114.00113.00113.00+2.55%83.462021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP43.2143.4042.4042.76-2.17%95,891.542021-09-15
PKOASZEWZ95.7095.7095.7095.700.00%0.002021-09-15
PKNORLEN80.2080.3078.5679.30-1.49%113,767.062021-09-15
PHN16.1016.2015.8015.95-1.54%358.752021-09-15
PGSSOFT16.3516.3516.1016.15-1.52%106.022021-09-15
PGNIG6.416.456.356.36-0.31%29,794.672021-09-15
PGE10.1010.269.9610.01-1.86%15,999.062021-09-15
PEPEES1.281.281.231.28+0.79%27.382021-09-15
PEP73.4074.6072.6072.90-0.68%127.192021-09-15
PEKAO105.60106.45103.65103.70-3.08%50,522.082021-09-15
PEKABEX22.0022.4021.8021.80-0.91%1,128.992021-09-15
PCGUARD1.171.171.171.170.00%0.002021-09-15
PCCROKITA86.5086.5085.1085.40-1.61%283.972021-09-15
PCCEXOL2.982.982.952.95-1.14%85.822021-09-15
PBSFINANSE0.370.370.370.370.00%0.562021-09-15
PBKM85.0086.0085.0086.00-2.27%13.752021-09-15
PBG0.050.050.050.05-10.71%96.462021-09-15
PATENTUS0.940.940.940.940.00%0.022021-09-15
PANOVA14.8514.9014.8514.90+0.34%1.502021-09-15
PAMAPOL2.732.802.732.80-1.41%4.202021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR75.0075.0075.0075.000.00%1.952021-09-15
OTMUCHOW2.942.942.882.94+2.08%8.282021-09-15
OTLOG10.6510.8510.5010.70-2.28%38.962021-09-15
ORZBIALY24.9025.5024.7025.50+0.39%25.612021-09-15
ORCOGROUP2.552.692.382.69+7.82%15.552021-09-15
ORANGEPL8.128.187.937.96-1.97%11,925.262021-09-15
OPTEAM16.4017.0016.0516.35+0.62%237.202021-09-15
OPONEO.PL63.2064.8062.6064.80+1.89%52.972021-09-15
OPERA3GR257.00257.00257.00257.00-0.14%6.422021-09-15
OPENFIN1.481.481.261.31-10.88%259.092021-09-15
OEX20.9020.9020.9020.900.00%3.552021-09-15
ODLEWNIE6.146.146.106.100.00%18.362021-09-15
NTTSYSTEM6.406.406.146.36-0.62%25.322021-09-15
NOVITA188.50190.00184.00190.00+3.26%41.572021-09-15
NEWAG24.0024.0023.8024.00-0.83%296.762021-09-15
NETIA6.946.946.946.940.00%0.002021-09-15
MWTRADE4.905.084.815.00+1.83%44.252021-09-15
MUZA7.157.207.107.15+1.42%83.772021-09-15
MOSTALZAB2.052.082.032.05-0.97%217.562021-09-15
MOSTALWAR8.568.608.428.60+0.23%53.542021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC27.9027.9026.3026.70-4.30%385.582021-09-15
MONNARI2.972.972.892.90-1.02%103.482021-09-15
MOJ1.581.771.571.69+6.65%90.472021-09-15
MOBRUK359.00360.00349.00356.00-0.84%786.082021-09-15
MLPGROUP75.0075.8075.0075.80-1.30%3.752021-09-15
MIRBUD4.494.494.264.28-4.68%1,201.122021-09-15
MIRACULUM1.441.481.441.48+2.07%2.612021-09-15
MILLENNIUM6.716.716.606.70-0.59%4,361.702021-09-15
MILKILAND1.001.091.001.02-0.97%48.182021-09-15
MFO51.0051.0050.0050.80+0.79%37.322021-09-15
MEXPOLSKA2.102.262.102.26+2.73%11.822021-09-15
MERCOR17.0517.5017.0517.05+0.29%71.882021-09-15
MERCATOR145.20162.00145.20157.60+6.52%34,370.572021-09-15
MENNICA20.5020.6020.5020.50+0.49%17.582021-09-15
MEGARON15.2015.2015.2015.200.00%0.002021-09-15
MEDYCZNYFIZ170.70170.70170.70170.700.00%0.002021-09-15
MEDICALG21.3021.4520.4020.75-1.19%181.842021-09-15
MEDIACAP2.983.002.812.91-0.34%100.742021-09-15
MDIENERGIA3.703.823.553.66-1.61%82.342021-09-15
MCI22.4022.6022.0022.00-2.22%231.692021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBWS5.665.745.665.74+1.41%7.732021-09-15
MBANK392.00398.60388.00392.80-0.81%6,762.202021-09-15
MASTERPHA4.204.204.204.20+0.24%2.102021-09-15
MARVIPOL0.730.740.720.73-0.82%53.922021-09-15
MANGATA79.0081.4079.0081.40-0.25%14.572021-09-15
MAKARONPL6.906.966.906.960.00%9.472021-09-15
MABION66.6072.7065.5070.50+5.86%23,676.222021-09-15
LUBAWA1.201.201.181.19-1.49%197.922021-09-15
LSISOFT16.5016.8016.5016.50-0.30%22.392021-09-15
LPP14,240.0014,410.0013,870.0014,030.00-2.50%42,421.952021-09-15
LOTOS59.6860.4459.3860.08+0.27%19,412.212021-09-15
LOKUM26.0026.0026.0026.00+2.36%0.052021-09-15
LMESFIZ1,548.001,548.001,548.001,548.000.00%0.002021-09-15
LMDSFIZ1,522.101,522.101,522.101,522.100.00%0.002021-09-15
LMCSFIZ1,550.001,550.001,550.001,550.000.00%0.002021-09-15
LMBSFIZ1,520.001,520.001,520.001,520.000.00%0.002021-09-15
LMASFIZ1,510.201,510.201,510.201,510.200.00%0.002021-09-15
LIVECHAT116.00117.00114.60115.00-1.37%1,883.912021-09-15
LIBET2.582.822.582.81+8.91%129.532021-09-15
LENTEX10.0010.109.9610.10+1.00%28.922021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA4.904.934.884.93+1.02%16.392021-09-15
LCCORP3.603.603.553.59-0.28%139.902021-09-15
LARQ2.142.212.042.18+3.81%44.762021-09-15
LARK0.150.150.150.150.00%0.002021-09-15
LABOPRINT16.1016.1016.1016.100.00%0.562021-09-15
KSGAGRO4.204.344.064.18-1.65%209.222021-09-15
KRVITAMIN24.6024.6524.0024.50-0.20%763.692021-09-15
KRUK337.00344.60335.20338.00+0.60%11,623.412021-09-15
KRKA518.00518.00514.00514.00+0.78%6.172021-09-15
KREDYTIN17.0017.0015.1016.80+8.39%6.992021-09-15
KREC21.8022.2021.8022.000.00%42.502021-09-15
KRAKCHEM0.710.710.710.71-5.33%0.252021-09-15
KPPD55.5055.5055.5055.500.00%6.832021-09-15
KOPEX1.231.231.231.230.00%0.002021-09-15
KOMPUTRON4.094.164.094.16+1.71%10.772021-09-15
KOMPAP20.8021.4020.8021.40+2.88%6.392021-09-15
KOGENERA34.8035.6034.7035.40+2.31%356.132021-09-15
KINOPOL15.2515.3015.2515.250.00%22.852021-09-15
KGL16.8016.8016.8016.80+3.07%0.032021-09-15
KGHM174.60178.15174.20176.80+1.35%108,255.372021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KETY659.00665.00657.00662.00+0.30%3,238.532021-09-15
KERNEL58.7059.7058.5059.30+1.72%7,752.692021-09-15
KDMSHIPNG1.401.401.401.400.00%0.002021-09-15
KCI1.531.561.511.56+1.63%38.052021-09-15
KBDOM0.470.470.470.470.00%0.002021-09-15
K2INTERNT23.8023.8023.8023.80+1.71%2.142021-09-15
JWWINVEST2.122.122.122.12+0.95%0.022021-09-15
JWCONSTR4.164.164.164.160.00%0.002021-09-15
JSW54.0656.4052.8056.20+4.50%65,964.902021-09-15
IZOSTAL3.413.443.403.41+0.29%59.602021-09-15
IZOLACJA2.963.082.963.080.00%1.772021-09-15
IZOBLOK41.8042.4041.8042.40+0.24%70.702021-09-15
IQP0.610.640.610.64+4.23%21.792021-09-15
IPOPEMA3.903.943.863.86-2.28%33.952021-09-15
INVPEFIZ1,089.041,196.001,089.041,196.00+9.85%15.652021-09-15
INVISTA0.650.650.650.65-5.80%1.302021-09-15
INVGLDFIZ1,675.901,675.901,675.901,675.90+0.65%1.682021-09-15
INVFIZ972.11972.11972.11972.110.00%0.002021-09-15
INVCEEFIZ474.10474.10474.10474.100.00%0.002021-09-15
INTROL5.645.805.645.80+2.11%16.512021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL1.251.251.251.250.00%2.092021-09-15
INTERFERI4.344.344.344.340.00%0.002021-09-15
INTERCARS427.00440.00427.00436.00+2.11%747.942021-09-15
INTERBUD1.211.211.211.21+3.42%13.322021-09-15
INTERAOLT19.9019.9618.8019.06-3.25%1,351.372021-09-15
INSTALKRK31.4031.4031.0031.40+1.29%13.642021-09-15
INPRO8.058.157.557.90-3.66%59.912021-09-15
INGBSK228.00231.50228.00231.00+1.32%2,299.972021-09-15
INDYGO0.250.250.250.250.00%0.002021-09-15
INC6.386.486.256.48+2.86%151.572021-09-15
IMS3.363.383.273.38+0.90%138.352021-09-15
IMPERA3.403.703.403.52+3.83%40.402021-09-15
IMMOBILE2.943.042.942.940.00%0.032021-09-15
IMCOMPANY31.7031.9031.0031.80+0.32%159.552021-09-15
IDMSA1.191.191.161.16-2.52%2.272021-09-15
IALBGR1.781.961.781.88+7.12%599.272021-09-15
I2DEV10.6010.6010.6010.60-1.85%0.052021-09-15
HYDROTOR40.2040.5040.0040.20+1.77%244.552021-09-15
HUBSTYLE0.810.850.810.85-2.07%4.682021-09-15
HERKULES1.651.651.621.65-0.30%13.742021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO14.4014.4014.2014.20+3.65%0.142021-09-15
HARPER8.058.177.788.17+2.12%81.762021-09-15
HANDLOWY46.2546.5046.2046.45+0.76%1,072.002021-09-15
GTC7.067.157.067.15-0.14%11.182021-09-15
GRUPAAZOTY30.3830.5230.2030.40-0.20%2,166.732021-09-15
GRODNO16.7216.8216.4616.50-2.02%428.232021-09-15
GROCLIN3.483.583.403.47-0.86%83.772021-09-15
GRAVITON2.002.001.942.000.00%11.882021-09-15
GPW43.9443.9843.5043.52-0.37%2,058.582021-09-15
GOBARTO5.355.355.355.35+1.90%9.032021-09-15
GLCOSMED3.833.873.753.81-1.55%162.792021-09-15
GETINOBLE0.560.570.520.53-2.22%5,646.842021-09-15
GETIN1.421.461.421.45+0.69%247.702021-09-15
FORTE57.4057.4057.0057.200.00%52.882021-09-15
FMG29.6029.6029.6029.600.00%0.002021-09-15
FERRUM4.184.184.184.180.00%0.022021-09-15
FERRO37.6038.7037.6037.60-2.08%110.502021-09-15
FEERUM10.4010.4010.4010.40+1.46%0.052021-09-15
FASTFIN1.431.431.431.43+11.72%0.062021-09-15
FASING12.8013.8012.8013.05-0.76%131.172021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FAMUR2.892.902.812.88-0.17%2,694.692021-09-15
EVEREST4.484.704.064.37-2.46%59.212021-09-15
EUROTEL39.1039.6039.1039.40-0.51%6.962021-09-15
EUROHOLD13.9014.0013.9014.000.00%0.472021-09-15
EUROCASH12.0712.3012.0712.25+0.99%1,811.842021-09-15
EUCO4.714.884.704.81+1.48%27.022021-09-15
ESOTIQ45.7046.8044.8045.80+0.66%182.222021-09-15
ERG46.8046.8046.8046.80+0.86%0.052021-09-15
ERBUD86.0086.0084.2085.00-1.39%203.342021-09-15
ENTER33.5534.0033.1533.20-1.04%68.632021-09-15
ENERGOINS1.801.881.801.84-0.27%33.882021-09-15
ENERGA8.178.368.158.30+1.84%1,030.672021-09-15
ENELMED17.0017.0017.0017.00-0.58%1.702021-09-15
ENEA9.9610.319.8310.22+3.23%5,369.562021-09-15
ENAP1.701.701.641.64-3.53%1.642021-09-15
EMCINSMED13.5013.5013.5013.500.00%0.072021-09-15
ELZAB4.674.794.664.66-3.12%13.622021-09-15
ELKOP0.510.510.490.51-1.17%26.942021-09-15
ELEKTROTI7.147.147.047.06-1.12%27.942021-09-15
EKOEXPORT3.333.573.333.42+2.09%226.002021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT7.007.127.007.120.00%5.222021-09-15
EDINVEST4.184.484.184.22+0.48%129.702021-09-15
ECHO4.484.494.424.45-0.22%30.412021-09-15
DROZAPOL6.807.006.506.90+2.22%88.772021-09-15
DREWEX0.550.550.550.550.00%0.002021-09-15
DOMDEV139.40140.80138.20140.00+0.57%1,870.882021-09-15
DINOPL334.50338.20331.50332.20-2.03%33,761.102021-09-15
DGA8.008.207.807.80-0.64%32.842021-09-15
DELKO16.3017.0016.3017.00+2.53%173.722021-09-15
DEKPOL36.4036.4036.3036.30+1.40%2.982021-09-15
DECORA41.5041.6041.0041.20-0.72%233.802021-09-15
DEBICA83.6083.8081.2082.60-1.20%857.202021-09-15
CZTOREBKA0.610.610.610.610.00%0.002021-09-15
CYFRPLSAT34.2035.2834.0234.80+0.52%10,624.012021-09-15
CPGROUP9.289.289.149.14-1.51%0.732021-09-15
CORMAY1.361.371.301.34-1.98%226.652021-09-15
COMPERIA6.607.056.607.05+5.22%64.592021-09-15
COMP63.4063.6062.2062.60-0.63%495.522021-09-15
COMARCH237.00238.00235.00237.00+0.85%95.812021-09-15
COGNOR3.944.253.944.21+6.17%2,421.032021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG3.413.473.203.37-0.59%286.362021-09-15
CNT18.7518.7518.3018.70-0.27%8.702021-09-15
CLNPHARMA40.7041.0040.5541.00-0.12%197.942021-09-15
CITYSERV13.4813.4813.4813.480.00%0.002021-09-15
CIGAMES1.551.551.491.52-1.94%669.572021-09-15
CIECH50.9051.8050.2051.70+2.58%1,867.072021-09-15
CFI0.270.270.270.270.00%0.762021-09-15
CEZ124.00125.90124.00125.90+2.44%248.452021-09-15
CELTIC7.958.007.807.800.00%7.612021-09-15
CDRL22.5022.5021.7022.500.00%2.262021-09-15
CDPROJEKT187.40191.60186.64190.86+1.10%66,499.112021-09-15
CCENERGY1.201.201.181.19-0.83%19.992021-09-15
CCC118.90120.10118.00119.80+0.67%7,828.792021-09-15
CAPITAL1.801.801.801.80-10.89%0.382021-09-15
BZWBK299.10301.60296.10298.00-1.91%7,296.312021-09-15
BUMECH6.607.906.427.52+10.59%1,529.262021-09-15
BUDIMEX312.00315.00310.00311.00-0.32%2,709.312021-09-15
BRIJU0.400.400.360.40+0.25%6.052021-09-15
BRASTER0.730.800.730.80+17.47%117.272021-09-15
BPHFIZMLI102.45102.45101.90101.90-0.34%12.282021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002021-09-15
BPHFIZBI5119.60119.60119.60119.600.00%0.002021-09-15
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-09-15
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-09-15
BOWIM9.6010.259.6010.05+5.57%1,828.232021-09-15
BOS11.4011.4010.5011.15-0.45%924.852021-09-15
BORYSZEW3.633.633.573.62+0.56%486.592021-09-15
BOGDANKA43.1544.0040.1042.800.00%16,172.752021-09-15
BMPAG0.991.050.991.05+5.53%3.282021-09-15
BIOTON5.025.054.974.98-0.80%197.422021-09-15
BIOMEDLUB9.639.709.609.69+0.62%1,368.292021-09-15
BGZBNPP81.6081.6081.0081.00-0.74%1,287.402021-09-15
BETACOM8.208.208.208.200.00%0.202021-09-15
BEST27.8027.8027.8027.800.00%0.002021-09-15
BERLING4.904.904.904.900.00%0.002021-09-15
BENEFIT737.00737.00720.00725.00+0.28%1,616.612021-09-15
BEDZIN9.159.158.808.80-3.83%2.582021-09-15
BBIDEV6.346.466.126.12-6.99%44.982021-09-15
AUTOPARTN13.4513.5013.3513.50+0.37%523.102021-09-15
ATREM2.402.402.362.400.00%3.602021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.404.434.404.43+0.68%0.542021-09-15
ATLASEST2.082.202.022.02-0.98%27.682021-09-15
ATLANTAPL9.389.389.389.38+3.08%0.172021-09-15
ATENDE5.205.405.025.28-2.22%390.262021-09-15
ATAL50.0050.8049.2050.60+1.81%366.482021-09-15
ASTARTA50.5050.9050.0050.60+1.30%668.622021-09-15
ASSECOSEE40.0041.0039.8041.00+3.80%74.752021-09-15
ASSECOPOL84.0085.9583.8085.50+1.24%2,684.132021-09-15
ASSECOBS35.5035.6035.0035.000.00%66.802021-09-15
ASMGROUP0.450.450.450.450.00%2.212021-09-15
ASBIS25.1026.8525.1025.70+1.58%7,038.412021-09-15
ARTIFEX14.2014.2013.9013.95-0.36%37.512021-09-15
ARTERIA8.108.208.108.20+0.61%2.892021-09-15
ARCTIC7.607.697.467.68+1.05%297.612021-09-15
ARCHICOM20.8020.8020.8020.80+0.48%7.572021-09-15
APSENERGY3.993.993.603.79-2.82%76.452021-09-15
APLISENS13.6014.0013.6013.700.00%9.442021-09-15
APATOR22.8022.9022.3022.40-1.32%203.602021-09-15
AMPLI1.001.001.001.000.00%0.002021-09-15
AMICA159.60159.60158.00158.00-0.63%1,814.032021-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA22.5024.5022.5024.00+7.14%1,399.972021-09-15
ALUMETAL65.4065.8063.8064.60-1.82%507.192021-09-15
ALTUSTFI1.721.731.701.730.00%10.892021-09-15
ALTA3.303.353.283.34+3.09%83.122021-09-15
ALIOR45.8446.8945.5346.62+1.70%20,587.302021-09-15
AIRWAY1.221.221.201.22-0.33%146.872021-09-15
AILLERON15.5015.7514.9515.20-1.30%218.942021-09-15
AGROWILL2.202.202.202.200.00%0.002021-09-15
AGROTON8.448.828.448.68-0.23%30.382021-09-15
AGORA9.509.689.249.28-1.28%350.082021-09-15
ADIUVO4.454.504.454.50+0.22%0.752021-09-15
ACTION16.0516.4515.9016.45+3.79%3,033.862021-09-15
ACAUTOGAZ36.0036.0034.0035.00-2.78%483.482021-09-15
ABPL56.6059.0053.6058.00+2.11%496.712021-09-15
4FUNMEDIA5.605.705.605.70+0.35%0.062021-09-15
11BIT428.40448.60425.40440.20+2.85%4,740.062021-09-15
08OCTAVA1.031.031.031.030.00%0.002021-09-15
06MAGNA3.634.003.563.60-0.41%1,000.142021-09-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2320,51 -13,59 -0,58%
WIG 70725,53 -225,29 -0,32%
sWIG80 21230,32 +33,93 +0,16%
mWIG40 5301,05 +0,87 +0,02%

Rynki

Kurs Zmiana Zmiana %
WIG20 2320,51 -13,59 -0,58%