Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.583.583.403.46-3.89%362.812021-09-16
08OCTAVA1.031.031.031.030.00%1.032021-09-16
11BIT446.80449.80437.60442.20+0.45%994.312021-09-16
4FUNMEDIA5.505.705.505.700.00%4.962021-09-16
ABPL58.0059.0058.0058.40+0.69%423.982021-09-16
ACAUTOGAZ35.0035.0034.5034.70-0.86%113.092021-09-16
ACTION16.4516.4516.0016.20-1.52%894.762021-09-16
ADIUVO4.404.514.404.51+0.22%13.142021-09-16
AGORA9.249.488.869.00-3.02%353.352021-09-16
AGROTON8.708.808.328.34-3.92%61.732021-09-16
AGROWILL2.202.202.202.200.00%0.002021-09-16
AILLERON15.4015.4014.3514.40-5.26%724.272021-09-16
AIRWAY1.211.241.211.23+1.15%166.522021-09-16
ALIOR46.6046.8545.8446.55-0.15%15,651.642021-09-16
ALTA3.343.353.243.340.00%67.782021-09-16
ALTUSTFI1.731.741.671.68-3.18%16.102021-09-16
ALUMETAL65.4066.0064.2064.20-0.62%164.012021-09-16
AMBRA24.0024.6024.0024.60+2.50%509.242021-09-16
AMICA158.00159.80158.00158.80+0.51%546.802021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.770.770.770.77-23.50%3.722021-09-16
APATOR22.5022.5022.1022.400.00%169.182021-09-16
APLISENS13.9013.9013.4013.40-2.19%21.202021-09-16
APSENERGY3.793.893.533.67-3.17%28.262021-09-16
ARCHICOM20.6020.6020.1020.50-1.44%783.442021-09-16
ARCTIC7.687.697.567.65-0.39%164.312021-09-16
ARTERIA8.258.258.208.200.00%0.082021-09-16
ARTIFEX14.1014.2013.8013.90-0.36%92.742021-09-16
ASBIS25.7026.3025.2526.10+1.56%4,387.342021-09-16
ASMGROUP0.430.480.430.47+4.44%18.362021-09-16
ASSECOBS35.5035.5035.0035.000.00%41.362021-09-16
ASSECOPOL85.3087.4084.6586.95+1.70%4,088.872021-09-16
ASSECOSEE39.9040.9039.9040.80-0.49%100.542021-09-16
ASTARTA50.4051.7050.4051.30+1.38%1,111.262021-09-16
ATAL50.6050.8050.0050.80+0.40%399.352021-09-16
ATENDE5.365.385.065.06-4.17%396.302021-09-16
ATLANTAPL9.389.389.389.380.00%0.002021-09-16
ATLASEST2.082.122.022.020.00%8.132021-09-16
ATMGRUPA4.564.564.314.32-2.48%41.622021-09-16
ATREM2.402.402.352.36-1.67%7.592021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN13.5013.9013.4513.85+2.59%2,679.642021-09-16
BBIDEV6.206.346.126.120.00%25.252021-09-16
BEDZIN9.159.159.009.00+2.27%9.222021-09-16
BENEFIT723.00737.00713.00713.00-1.66%426.842021-09-16
BERLING5.205.205.205.20+6.12%5.302021-09-16
BEST27.8027.8027.8027.800.00%0.002021-09-16
BETACOM8.208.208.208.200.00%0.082021-09-16
BGZBNPP79.2081.8079.0081.40+0.49%97.912021-09-16
BIOMEDLUB9.7010.129.649.690.00%10,393.692021-09-16
BIOTON5.025.024.955.00+0.30%164.902021-09-16
BMPAG1.051.050.950.99-5.24%2.312021-09-16
BOGDANKA43.0045.5539.4539.55-7.59%25,185.032021-09-16
BORYSZEW3.603.603.573.59-0.83%368.082021-09-16
BOS11.1011.1510.8010.95-1.79%688.042021-09-16
BOWIM10.1510.159.629.94-1.09%946.922021-09-16
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-09-16
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-09-16
BPHFIZBI5119.60119.60119.60119.600.00%0.002021-09-16
BPHFIZDS112.00112.00112.00112.000.00%0.002021-09-16
BPHFIZMLI101.90101.90101.90101.900.00%0.002021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.870.960.870.96+20.00%167.502021-09-16
BRIJU0.360.390.360.39-0.25%0.092021-09-16
BUDIMEX311.00315.50311.00315.50+1.45%2,844.822021-09-16
BUMECH7.507.727.007.00-6.91%1,386.462021-09-16
BZWBK295.80297.40293.00293.90-1.38%10,468.322021-09-16
CAPITAL1.801.801.801.800.00%0.002021-09-16
CCC119.55120.00118.90119.55-0.21%15,496.952021-09-16
CCENERGY1.201.251.181.23+3.36%12.162021-09-16
CDPROJEKT191.00196.50191.00196.36+2.88%116,128.712021-09-16
CDRL22.4024.0021.8024.00+6.67%145.652021-09-16
CELTIC7.657.657.657.65-1.92%6.622021-09-16
CEZ126.00128.60126.00128.30+1.91%229.522021-09-16
CFI0.260.260.240.24-9.29%140.522021-09-16
CIECH51.6051.6049.8550.20-2.90%1,565.752021-09-16
CIGAMES1.511.531.491.50-1.32%309.152021-09-16
CITYSERV13.4813.4813.4813.480.00%0.002021-09-16
CLNPHARMA40.9541.1540.5040.50-1.22%326.052021-09-16
CNT18.7018.7518.1518.65-0.27%27.572021-09-16
COALENERG3.403.673.393.48+3.26%283.372021-09-16
COGNOR4.254.284.134.18-0.83%1,208.242021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMARCH236.00245.00236.00244.00+2.95%236.492021-09-16
COMP62.8063.0061.8061.80-1.28%293.792021-09-16
COMPERIA6.806.806.806.80-3.55%0.072021-09-16
CORMAY1.351.361.321.35+1.04%188.752021-09-16
CPGROUP9.329.329.329.32+1.97%0.232021-09-16
CYFRPLSAT34.8234.9234.0034.14-1.90%9,755.632021-09-16
CZTOREBKA0.590.590.590.59-3.28%0.052021-09-16
DEBICA82.0083.0082.0083.00+0.48%418.452021-09-16
DECORA41.8042.0041.2041.30+0.24%40.892021-09-16
DEKPOL36.6036.6036.2036.20-0.28%1.852021-09-16
DELKO16.7016.8816.5016.88-0.71%24.562021-09-16
DGA7.808.107.658.10+3.85%18.892021-09-16
DINOPL331.50336.30330.50334.50+0.69%43,814.162021-09-16
DOMDEV141.80141.80138.40138.40-1.14%242.272021-09-16
DREWEX0.550.550.550.550.00%0.002021-09-16
DROZAPOL6.806.956.606.95+0.72%34.512021-09-16
ECHO4.464.504.424.47+0.45%96.192021-09-16
EDINVEST4.224.224.144.20-0.47%29.122021-09-16
EFEKT7.127.127.127.120.00%13.042021-09-16
EKOEXPORT3.483.533.443.46+1.17%57.922021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI7.087.086.886.96-1.42%96.882021-09-16
ELKOP0.510.510.490.510.00%16.582021-09-16
ELZAB4.664.714.604.71+1.07%10.322021-09-16
EMCINSMED13.5013.5013.5013.500.00%0.072021-09-16
ENAP1.681.701.681.70+3.66%1.352021-09-16
ENEA10.2210.4410.1310.29+0.68%3,741.292021-09-16
ENELMED17.0017.1017.0017.000.00%33.322021-09-16
ENERGA8.328.908.328.38+0.96%1,069.172021-09-16
ENERGOINS1.871.871.801.83-0.81%55.262021-09-16
ENTER33.2033.2032.2032.20-3.01%150.962021-09-16
ERBUD85.0087.2085.0086.20+1.41%72.682021-09-16
ERG46.8046.8046.0046.40-0.85%4.192021-09-16
ESOTIQ46.0047.9044.3045.90+0.22%129.432021-09-16
EUCO4.804.804.674.67-2.91%14.332021-09-16
EUROCASH12.2512.2612.0512.10-1.22%975.322021-09-16
EUROHOLD14.0014.0014.0014.000.00%1.402021-09-16
EUROTEL39.6039.9039.6039.60+0.51%31.712021-09-16
EVEREST4.204.504.144.44+1.60%22.162021-09-16
FAMUR2.882.922.712.72-5.39%5,238.342021-09-16
FASING13.0513.3013.0513.30+1.92%14.432021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN1.421.421.421.42-0.70%0.572021-09-16
FEERUM10.4010.4010.4010.400.00%0.052021-09-16
FERRO38.3038.3035.4036.00-4.26%355.102021-09-16
FERRUM4.184.184.154.180.00%3.012021-09-16
FMG29.6029.6029.6029.600.00%0.002021-09-16
FORTE58.8059.0056.7057.200.00%288.702021-09-16
GETIN1.451.451.411.43-1.66%358.062021-09-16
GETINOBLE0.530.530.470.48-8.51%9,660.302021-09-16
GLCOSMED3.814.043.734.04+6.04%109.582021-09-16
GOBARTO5.255.405.255.40+0.93%3.002021-09-16
GPW43.7043.8043.4243.60+0.18%1,543.032021-09-16
GRAVITON2.002.002.002.000.00%0.002021-09-16
GROCLIN3.453.463.233.23-6.92%362.012021-09-16
GRODNO16.5016.7415.9216.42-0.48%727.682021-09-16
GRUPAAZOTY30.3630.4829.6629.74-2.17%3,835.612021-09-16
GTC7.017.207.017.20+0.70%2,901.382021-09-16
HANDLOWY46.4546.5045.9046.40-0.11%641.312021-09-16
HARPER7.918.177.837.86-3.79%139.732021-09-16
HELIO14.4014.4014.4014.40+1.41%0.032021-09-16
HERKULES1.651.691.621.650.00%115.712021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.850.850.800.850.00%1.292021-09-16
HYDROTOR40.6041.0040.6040.80+1.49%243.342021-09-16
I2DEV10.6010.6010.6010.600.00%0.112021-09-16
IALBGR1.931.931.651.71-9.04%844.912021-09-16
IDMSA1.151.151.151.15-0.86%3.592021-09-16
IMCOMPANY31.7032.0031.0031.800.00%547.402021-09-16
IMMOBILE3.043.042.922.92-0.68%3.862021-09-16
IMPERA3.363.523.363.36-4.55%13.822021-09-16
IMS3.383.393.323.32-1.78%12.362021-09-16
INC6.486.486.316.40-1.23%183.252021-09-16
INDYGO0.250.250.250.250.00%0.002021-09-16
INGBSK229.50233.50229.00233.00+0.87%885.582021-09-16
INPRO7.958.007.807.95+0.63%24.232021-09-16
INSTALKRK31.0031.3031.0031.00-1.27%159.492021-09-16
INTERAOLT19.0619.1418.8019.00-0.31%320.602021-09-16
INTERBUD1.301.301.301.30+7.44%0.532021-09-16
INTERCARS439.00439.00420.00431.00-1.15%1,565.922021-09-16
INTERFERI4.304.304.304.30-0.92%0.432021-09-16
INTERSPPL1.251.251.191.250.00%20.312021-09-16
INTROL5.805.805.805.800.00%5.882021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVCEEFIZ474.10474.10474.10474.100.00%0.002021-09-16
INVFIZ972.11972.11972.11972.110.00%0.002021-09-16
INVGLDFIZ1,664.001,664.001,663.021,663.02-0.77%19.962021-09-16
INVISTA0.660.700.660.68+4.62%3.532021-09-16
INVPEFIZ1,150.001,150.001,150.001,150.00-3.85%3.452021-09-16
IPOPEMA3.893.903.863.87+0.26%16.492021-09-16
IQP0.620.640.610.640.00%5.782021-09-16
IZOBLOK44.0044.8042.7044.80+5.66%280.612021-09-16
IZOLACJA3.083.083.083.080.00%0.042021-09-16
IZOSTAL3.413.473.413.46+1.47%45.972021-09-16
JSW56.7058.6652.6052.86-5.94%172,395.772021-09-16
JWCONSTR4.164.164.164.160.00%0.002021-09-16
JWWINVEST2.122.122.112.11-0.47%2.132021-09-16
K2INTERNT23.8023.8022.9023.00-3.36%45.192021-09-16
KBDOM0.550.610.550.61+29.79%0.822021-09-16
KCI1.521.561.491.52-2.56%72.392021-09-16
KDMSHIPNG1.401.401.401.400.00%0.002021-09-16
KERNEL59.7062.6059.7062.00+4.55%7,924.532021-09-16
KETY662.00670.00627.00630.00-4.83%19,616.672021-09-16
KGHM175.00175.70169.60170.95-3.31%150,833.192021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.7016.7016.2016.20-3.57%27.532021-09-16
KINOPOL15.2515.5014.7515.15-0.66%74.882021-09-16
KOGENERA35.5035.6034.7034.70-1.98%105.162021-09-16
KOMPAP21.2021.2021.2021.20-0.93%2.122021-09-16
KOMPUTRON4.174.554.174.40+5.77%134.452021-09-16
KOPEX1.301.301.301.30+5.69%0.132021-09-16
KPPD55.5055.5055.5055.500.00%0.002021-09-16
KRAKCHEM0.730.730.730.73+2.82%0.012021-09-16
KREC21.8021.8021.4021.80-0.91%70.292021-09-16
KREDYTIN16.8016.8015.7016.800.00%1.862021-09-16
KRKA514.00514.00506.00506.00-1.56%2.552021-09-16
KRUK336.00340.00333.00338.60+0.18%8,255.642021-09-16
KRVITAMIN24.3024.9024.3024.75+1.02%685.192021-09-16
KSGAGRO4.134.264.074.16-0.48%173.792021-09-16
LABOPRINT16.1016.1016.1016.100.00%0.102021-09-16
LARK0.150.150.150.150.00%0.002021-09-16
LARQ2.202.202.082.08-4.59%14.332021-09-16
LCCORP3.593.923.583.81+6.27%3,635.022021-09-16
LENA4.924.934.884.88-1.01%34.342021-09-16
LENTEX10.1510.159.9810.100.00%39.232021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET2.842.982.772.95+4.98%108.002021-09-16
LIVECHAT115.00117.80114.40114.40-0.52%802.432021-09-16
LMASFIZ1,510.201,510.201,510.201,510.200.00%0.002021-09-16
LMBSFIZ1,520.001,520.001,520.001,520.000.00%0.002021-09-16
LMCSFIZ1,550.001,550.001,550.001,550.000.00%0.002021-09-16
LMDSFIZ1,522.101,522.101,522.101,522.100.00%0.002021-09-16
LMESFIZ1,548.001,548.001,548.001,548.000.00%0.002021-09-16
LOKUM25.0025.0025.0025.00-3.85%17.732021-09-16
LOTOS60.2460.4059.6660.02-0.10%13,799.332021-09-16
LPP13,940.0014,610.0013,940.0014,610.00+4.13%25,646.222021-09-16
LSISOFT16.5016.6016.2016.25-1.52%53.002021-09-16
LUBAWA1.181.201.091.15-3.36%549.562021-09-16
MABION72.6075.5070.5071.90+1.99%25,605.372021-09-16
MAKARONPL6.966.966.966.960.00%3.292021-09-16
MANGATA79.2081.8079.2081.80+0.49%54.862021-09-16
MARVIPOL0.720.740.720.72-0.69%62.742021-09-16
MASTERPHA4.154.154.144.14-1.43%4.482021-09-16
MBANK392.40399.00389.00396.20+0.87%7,508.842021-09-16
MBWS5.505.745.505.740.00%0.122021-09-16
MCI22.0022.0021.5021.80+1.40%24.352021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.683.803.683.68+0.55%5.262021-09-16
MEDIACAP2.983.002.983.00+3.09%6.592021-09-16
MEDICALG20.9021.0520.1020.70-0.24%93.052021-09-16
MEDYCZNYFIZ170.70170.70170.70170.700.00%0.002021-09-16
MEGARON15.2015.2015.2015.200.00%0.002021-09-16
MENNICA20.5020.5020.4020.40-0.49%45.452021-09-16
MERCATOR164.40172.25161.60168.25+6.76%38,884.282021-09-16
MERCOR17.4517.4517.0017.00-0.29%25.482021-09-16
MEXPOLSKA2.182.232.102.23-1.33%7.062021-09-16
MFO50.0050.6049.7050.60-0.39%322.652021-09-16
MILKILAND1.041.091.021.07+4.90%26.162021-09-16
MILLENNIUM6.706.756.556.56-2.09%1,877.092021-09-16
MIRACULUM1.481.501.481.50+1.35%33.932021-09-16
MIRBUD4.284.284.054.12-3.74%3,667.922021-09-16
MLPGROUP76.8076.8074.0074.00-2.37%9.702021-09-16
MOBRUK357.00357.00346.00350.00-1.69%2,370.492021-09-16
MOJ1.691.691.601.68-0.30%2.262021-09-16
MONNARI2.902.942.872.93+1.03%175.022021-09-16
MOSTALPLC26.6026.7025.7026.60-0.37%140.532021-09-16
MOSTALWAR8.368.508.328.50-1.16%41.242021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB2.062.102.032.04-0.49%364.122021-09-16
MUZA7.157.257.107.25+1.40%57.262021-09-16
MWTRADE5.005.004.885.000.00%1.972021-09-16
NETIA6.946.946.946.940.00%0.002021-09-16
NEWAG24.0024.0023.8023.90-0.42%74.692021-09-16
NOVITA190.00190.00189.50190.000.00%4.182021-09-16
NTTSYSTEM6.366.366.206.34-0.31%57.282021-09-16
ODLEWNIE6.186.206.126.12+0.33%7.352021-09-16
OEX21.2021.3020.9021.30+1.91%50.272021-09-16
OPENFIN1.311.331.241.27-3.05%216.172021-09-16
OPERA3GR257.00257.00257.00257.000.00%0.002021-09-16
OPONEO.PL65.0065.0062.8062.80-3.09%110.152021-09-16
OPTEAM16.4016.4015.6015.95-2.45%58.932021-09-16
ORANGEPL7.968.017.857.91-0.63%6,441.622021-09-16
ORCOGROUP2.692.802.692.80+4.09%14.672021-09-16
ORZBIALY25.4025.5025.0025.00-1.96%25.032021-09-16
OTLOG10.6510.7010.3010.65-0.47%99.082021-09-16
OTMUCHOW2.962.982.862.88-2.04%27.232021-09-16
OVOSTAR75.0075.0075.0075.000.00%0.002021-09-16
PAMAPOL2.802.802.622.79-0.36%25.362021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA14.6514.9014.6514.900.00%1.652021-09-16
PATENTUS0.940.940.920.94+0.21%8.352021-09-16
PBG0.050.050.050.050.00%0.002021-09-16
PBKM86.0086.0086.0086.000.00%12.042021-09-16
PBSFINANSE0.360.360.360.36-2.70%4.072021-09-16
PCCEXOL2.952.962.902.90-1.63%167.102021-09-16
PCCROKITA85.3085.3083.0083.00-2.81%518.712021-09-16
PCGUARD1.171.171.171.170.00%0.002021-09-16
PEKABEX22.1022.1021.0021.00-3.67%632.652021-09-16
PEKAO103.90106.00103.80105.60+1.83%34,662.112021-09-16
PEP73.7074.0073.3073.50+0.82%142.782021-09-16
PEPEES1.281.281.281.280.00%3.692021-09-16
PGE10.0010.209.879.95-0.64%14,200.272021-09-16
PGNIG6.366.396.286.31-0.72%24,812.342021-09-16
PGSSOFT16.4016.4516.1516.35+1.24%94.532021-09-16
PHN15.9516.0015.6015.90-0.31%620.922021-09-16
PKNORLEN79.1879.2076.8677.10-2.77%78,277.412021-09-16
PKOASZEWZ95.7095.7095.7095.700.00%0.002021-09-16
PKOBP42.6043.4642.5843.32+1.31%71,600.072021-09-16
PKOGD113.00113.00113.00113.000.00%0.002021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGS90.4790.4790.4790.470.00%0.002021-09-16
PKOSO111.00111.00111.00111.000.00%0.002021-09-16
PKPCARGO19.7419.9219.0819.10-2.55%2,325.022021-09-16
PLASTBOX2.192.192.142.15-1.38%53.672021-09-16
PLATYNINW2.602.662.402.66+0.76%1.572021-09-16
PLAYWAY446.00451.60444.60446.00+0.04%1,119.872021-09-16
PLAZACNTR2.953.102.823.02+2.44%141.592021-09-16
PMPG4.624.624.624.620.00%0.002021-09-16
POLICE12.3512.3512.3012.30-0.81%24.322021-09-16
POLIMEXMS5.505.645.285.28-4.52%4,360.212021-09-16
POLWAX3.183.183.063.09-2.52%49.032021-09-16
POZBUD5.145.205.145.18+0.78%667.282021-09-16
PRAGMAINK7.958.457.908.20+3.80%465.472021-09-16
PRAIRIE0.860.870.820.82-4.42%724.402021-09-16
PRIMAMODA1.321.321.321.32-0.75%41.872021-09-16
PROCAD1.691.691.691.690.00%0.002021-09-16
PROCHEM28.4028.4028.4028.40+1.43%0.062021-09-16
PROJPRZEM15.9015.9015.9015.90+1.27%0.032021-09-16
PROTEKTOR3.693.693.563.69+0.27%80.942021-09-16
PROVIDENT7.757.857.657.85+4.67%239.262021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY86.0087.2085.4087.00+0.23%15.922021-09-16
PWRMEDIA15.7015.8015.3015.60-1.89%95.092021-09-16
PZU37.9138.3037.6538.07+0.21%104,143.772021-09-16
PZUAKORD120.26120.27120.24120.24-0.01%85.022021-09-16
QMULTIFIZ1,654.701,654.701,654.701,654.700.00%0.002021-09-16
QUANTUM56.0056.0055.0055.00-1.79%14.292021-09-16
QUERCUS4.674.704.564.70+1.51%163.142021-09-16
RADPOL2.982.982.972.970.00%30.032021-09-16
RAFAKO1.131.141.021.05-7.91%1,114.752021-09-16
RAFAMET15.7015.7015.7015.700.00%0.002021-09-16
RAINBOW24.2024.4024.0524.05-1.03%29.302021-09-16
RANKPROGR2.803.082.802.88+2.86%325.872021-09-16
RAWLPLUG18.5018.9018.5018.90+2.16%80.082021-09-16
REDAN0.420.420.400.42-1.88%3.182021-09-16
REGNON0.800.800.800.800.00%0.002021-09-16
REINHOLD0.220.220.220.220.00%0.002021-09-16
RELPOL8.768.808.448.58-1.83%209.042021-09-16
REMAK22.4022.4021.6021.60-3.57%32.602021-09-16
RONSON2.602.602.502.53-2.69%42.102021-09-16
ROPCZYCE31.5031.8031.4031.60+1.94%5.412021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.531.531.501.50+3.45%4.502021-09-16
SADOVAYA0.120.120.120.120.00%0.002021-09-16
SANOK26.3026.9026.0026.20-0.76%232.172021-09-16
SANTANDER14.2714.3514.2314.34+2.21%70.062021-09-16
SANWIL2.382.402.332.380.00%84.662021-09-16
SARE8.608.708.508.55-0.58%11.452021-09-16
SECOGROUP14.7015.0014.7015.00+2.04%8.972021-09-16
SEKO8.908.908.858.850.00%7.102021-09-16
SELENAFM28.0028.0027.2027.90-0.36%182.492021-09-16
SELVITA58.7058.8058.3058.30+0.34%33.092021-09-16
SETANTA6.907.106.847.09+2.90%82.172021-09-16
SFINKS0.400.410.400.41+1.23%8.412021-09-16
SILVANO8.728.728.728.720.00%0.002021-09-16
SIMPLE11.7011.7011.7011.700.00%0.042021-09-16
SKARBIEC36.6037.5035.3036.70+0.27%177.742021-09-16
SKOTAN1.842.201.842.16+17.07%733.082021-09-16
SKYLINE1.041.070.991.000.00%27.012021-09-16
SNIEZKA81.0081.4079.0079.20-3.41%175.612021-09-16
SOHODEV0.500.500.500.50+2.88%0.172021-09-16
SOLAR5.605.985.465.76+5.49%52.372021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL12.3012.3012.0012.05-2.03%15.562021-09-16
SOPHARMA8.408.658.208.65+6.13%16.752021-09-16
STALEXP3.723.723.683.72+0.54%225.162021-09-16
STALPROD297.00299.00290.00290.00-3.01%2,389.592021-09-16
STALPROFI11.1011.2010.9511.10+0.91%806.132021-09-16
STAPORKOW3.303.343.263.260.00%9.282021-09-16
STARHEDGE0.700.700.700.70+8.70%0.012021-09-16
SUNEX5.195.195.165.18+0.58%5.372021-09-16
SUWARY24.8024.8024.8024.80+0.81%0.052021-09-16
SWISSMED10.0510.3010.0510.300.00%50.092021-09-16
SYGNITY10.9011.3510.7011.15+2.29%387.362021-09-16
SYNEKTIK29.5530.2029.0029.90+1.18%195.882021-09-16
TALEX15.2015.2014.7014.70-1.34%8.932021-09-16
TARCZYNSKI51.5051.5051.5051.50-0.96%1.542021-09-16
TATRY170.00170.00170.00170.000.00%0.002021-09-16
TAURONPE3.803.863.773.82+1.54%24,301.982021-09-16
TERMOREX1.101.101.101.10+0.92%0.072021-09-16
TESGAS4.644.644.584.60-0.97%7.952021-09-16
TIM38.7539.9038.6039.70+2.58%671.222021-09-16
TORPOL14.0014.1613.8013.80-1.43%387.822021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA9.069.169.059.09+0.44%483.602021-09-16
TRAKCJA2.212.242.182.21-1.34%575.232021-09-16
TRANSPOL3.573.593.513.55+0.28%45.212021-09-16
TRIGONPP52.7052.7052.4152.410.00%21.062021-09-16
TRITON3.223.223.223.220.00%0.002021-09-16
TXM0.100.100.100.100.00%0.002021-09-16
ULMA60.5060.5057.0058.50-2.50%112.522021-09-16
UNIBEP12.2012.3011.7011.95-0.83%167.422021-09-16
UNICREDIT47.9347.9347.9347.930.00%0.002021-09-16
UNIMA3.453.453.323.32-4.87%3.422021-09-16
UNIMOT50.5050.5049.5050.20+0.40%310.922021-09-16
URSUS0.470.480.430.43-9.47%855.152021-09-16
VIGOSYS718.00776.00718.00760.00+4.40%699.252021-09-16
VINDEXUS7.247.307.247.30-1.08%15.312021-09-16
VISTAL3.783.783.683.77-0.26%70.812021-09-16
VISTULA3.603.603.543.56-1.52%143.412021-09-16
VIVID1.421.441.391.41+0.43%17.462021-09-16
VOTUM14.7015.0014.6014.90+2.76%299.272021-09-16
VOXEL53.4053.4052.2053.400.00%1,358.482021-09-16
WARIMPEX6.306.306.306.300.00%0.002021-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.771.771.751.760.00%3.712021-09-16
WAWEL582.00582.00578.00578.00-0.69%12.162021-09-16
WIELTON12.8612.8612.3012.54-0.32%3,383.462021-09-16
WIKANA5.105.104.904.90-3.92%33.652021-09-16
WINVEST0.410.410.410.410.00%0.002021-09-16
WIRTUALNA136.00136.00134.20135.40+0.45%1,394.602021-09-16
WITTCHEN11.9012.0011.6012.00+1.69%106.712021-09-16
WOJAS4.664.664.504.51-3.01%14.402021-09-16
WORKSERV1.341.341.311.34-0.30%17.072021-09-16
XTB13.6013.7013.4313.43-1.61%1,405.582021-09-16
YOLO0.990.990.990.99-1.00%0.072021-09-16
ZAMET0.820.870.820.86+4.11%157.702021-09-16
ZASTAL2.762.762.642.74-1.44%16.802021-09-16
ZEPAK22.3022.9020.2020.90-5.86%6,479.932021-09-16
ZPUE209.00209.00207.00207.000.00%19.852021-09-16
ZREMB1.001.371.001.37+38.10%813.182021-09-16
ZUE3.974.063.974.06+2.01%33.672021-09-16
ZYWIEC484.00484.00480.00484.00+0.41%25.632021-09-16
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,67 +7,58 +0,31%
WIG 73831,68 +229,62 +0,31%
sWIG80 21473,30 +65,48 +0,31%
mWIG40 5626,92 +8,20 +0,15%

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,67 +7,58 +0,31%