Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-24

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0,370,370,370,370,00%0,002021-09-24
DREWEX0,550,550,550,550,00%0,002021-09-24
REGNON0,800,800,800,800,00%0,002021-09-24
INVCEEFIZ474,10474,10474,10474,100,00%0,002021-09-24
OPERA3GR252,30252,30252,30252,300,00%0,002021-09-24
AMPLI0,770,770,770,770,00%0,002021-09-24
LMBSFIZ1 520,001 520,001 520,001 520,000,00%0,002021-09-24
SADOVAYA0,120,120,120,120,00%0,002021-09-24
LMASFIZ1 510,201 510,201 510,201 510,200,00%0,002021-09-24
PRIMAMODA1,211,211,211,210,00%0,002021-09-24
INVGLDFIZ1 663,021 663,021 663,021 663,020,00%0,002021-09-24
YOLO1,091,091,091,090,00%0,002021-09-24
INDYGO0,250,250,250,250,00%0,002021-09-24
SIMPLE13,0013,0013,0013,000,00%0,002021-09-24
LMCSFIZ1 550,001 550,001 550,001 550,000,00%0,002021-09-24
INTERFERI4,164,164,164,160,00%0,002021-09-24
MEGARON15,2015,2015,2015,200,00%0,002021-09-24
PBG0,050,050,050,050,00%0,002021-09-24
JWCONSTR4,164,164,164,160,00%0,002021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD13,7013,7013,7013,700,00%0,002021-09-24
BEST27,0027,0027,0027,000,00%0,002021-09-24
KPPD55,0055,0055,0055,000,00%0,002021-09-24
PLATYNINW2,522,522,522,520,00%0,002021-09-24
BPHFIZBI2145,10145,10145,10145,100,00%0,002021-09-24
TATRY174,00174,00174,00174,000,00%0,002021-09-24
BPHFIZBI5119,60119,60119,60119,600,00%0,002021-09-24
KDMSHIPNG1,401,401,401,400,00%0,002021-09-24
AGROWILL2,422,422,422,420,00%0,002021-09-24
BPHFIZDS112,00112,00112,00112,000,00%0,002021-09-24
NETIA6,946,946,946,940,00%0,002021-09-24
IDMSA1,121,121,121,120,00%0,002021-09-24
LARK0,150,150,150,150,00%0,002021-09-24
EFEKT6,906,906,906,900,00%0,002021-09-24
PCGUARD1,171,171,171,170,00%0,002021-09-24
SKYLINE1,031,031,031,030,00%0,002021-09-24
BPHFIZBI4122,10122,10122,10122,100,00%0,002021-09-24
DGA7,607,607,607,600,00%0,002021-09-24
SWISSMED10,2010,2010,2010,200,00%0,002021-09-24
SARE8,458,458,458,450,00%0,002021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVPEFIZ1 113,001 113,001 113,001 113,000,00%0,002021-09-24
REINHOLD0,220,220,220,220,00%0,002021-09-24
PROCAD1,691,691,691,690,00%0,002021-09-24
PKOGS90,0190,0190,0190,010,00%0,002021-09-24
LMESFIZ1 548,001 548,001 548,001 548,000,00%0,002021-09-24
PKOSO110,13110,13110,13110,130,00%0,002021-09-24
TRIGONPP53,8953,8953,8953,890,00%0,002021-09-24
MEDYCZNYFIZ170,70170,70170,70170,700,00%0,002021-09-24
QMULTIFIZ1 625,101 625,101 625,101 625,100,00%0,002021-09-24
PKOASZEWZ95,7095,7095,7095,700,00%0,002021-09-24
TXM0,100,100,100,100,00%0,002021-09-24
PBSFINANSE0,360,380,360,380,00%0,002021-09-24
INTERBUD1,291,291,291,29+3,20%0,002021-09-24
GRAVITON2,002,002,002,00+5,26%0,002021-09-24
APSENERGY3,773,773,773,77+3,86%0,012021-09-24
MBWS5,745,745,745,74+3,24%0,012021-09-24
RADPOL3,003,003,003,00+0,33%0,012021-09-24
KREDYTIN19,0019,0019,0019,00+0,53%0,022021-09-24
UNIMA3,413,413,413,410,00%0,022021-09-24
HELIO14,4014,4014,4014,400,00%0,032021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LABOPRINT16,1016,1016,1016,100,00%0,032021-09-24
TALEX14,6014,6014,6014,60+0,69%0,042021-09-24
STARHEDGE0,600,610,600,61+2,69%0,052021-09-24
I2DEV9,909,909,909,90-0,50%0,052021-09-24
FEERUM10,3510,3510,3510,35+3,50%0,052021-09-24
JWWINVEST2,112,112,112,110,00%0,052021-09-24
EMCINSMED12,9012,9012,9012,900,00%0,062021-09-24
KRAKCHEM0,750,750,750,750,00%0,072021-09-24
BPHFIZMLI98,6098,6098,6098,60-3,24%0,102021-09-24
WINVEST0,410,410,410,410,00%0,102021-09-24
FASTFIN1,411,411,411,41-0,70%0,142021-09-24
RAFAMET15,5015,5015,5015,50-1,27%0,152021-09-24
KBDOM0,590,590,590,59-0,83%0,172021-09-24
08OCTAVA1,031,031,031,03-1,90%0,182021-09-24
CPGROUP9,109,109,109,100,00%0,182021-09-24
BETACOM8,108,108,108,100,00%0,202021-09-24
BERLING5,555,555,555,55-0,89%0,222021-09-24
SUWARY24,8024,8024,8024,800,00%0,252021-09-24
OVOSTAR75,5075,5075,5075,500,00%0,382021-09-24
GOBARTO5,355,355,355,35+1,90%0,402021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS0,930,930,890,93+0,65%0,412021-09-24
ATLASEST2,062,062,062,06-0,96%0,492021-09-24
PEPEES1,281,281,231,24-3,12%0,562021-09-24
SOHODEV0,490,490,490,490,00%0,572021-09-24
INTERSPPL1,231,231,231,230,00%0,612021-09-24
ENAP1,701,701,651,65-2,94%0,942021-09-24
FMG28,6028,6028,6028,60-6,54%1,002021-09-24
KOMPUTRON4,194,194,184,180,00%1,032021-09-24
REMAK20,8020,8020,8020,80+1,96%1,082021-09-24
CAPITAL1,821,831,821,83-0,54%1,252021-09-24
ASMGROUP0,440,440,430,43-3,56%1,352021-09-24
IQP0,610,640,610,640,00%1,402021-09-24
PROTEKTOR3,643,643,523,63+0,41%1,512021-09-24
FERRUM4,254,254,154,15-1,89%1,602021-09-24
SOPHARMA8,408,408,408,40-1,75%1,682021-09-24
ENELMED17,2017,2017,1017,100,00%1,822021-09-24
INVISTA0,690,690,650,65-6,47%1,982021-09-24
ULMA58,5058,5058,5058,500,00%2,112021-09-24
ORCOGROUP2,832,832,832,83-0,02%2,122021-09-24
SILVANO8,408,408,408,40-7,49%2,232021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM27,0027,0026,0026,00-2,26%2,292021-09-24
ATLANTAPL9,009,009,009,000,00%2,362021-09-24
QUANTUM51,0051,0051,0051,00-1,92%2,552021-09-24
HUBSTYLE0,860,860,860,860,00%2,572021-09-24
SEKO8,958,958,958,95+2,87%2,862021-09-24
ENERGOINS1,701,731,701,70-1,73%3,072021-09-24
INPRO8,008,007,757,75-3,12%3,202021-09-24
PMPG4,564,764,564,760,00%3,452021-09-24
KOPEX1,281,281,261,26-0,79%3,672021-09-24
RUBICON1,431,431,381,38-1,43%3,782021-09-24
LOKUM25,0026,0025,0026,000,00%3,802021-09-24
SONEL11,9512,0511,7511,75-2,08%4,132021-09-24
KCI1,401,421,391,39-1,42%4,402021-09-24
MDIENERGIA3,373,393,273,39+2,11%4,652021-09-24
MANGATA78,0078,0077,0077,00-0,77%4,932021-09-24
PAMAPOL2,702,762,672,67-3,96%5,142021-09-24
VIVID1,391,411,381,38-2,68%5,162021-09-24
BMPAG0,880,880,880,880,00%5,202021-09-24
SFINKS0,430,430,420,42-2,33%5,512021-09-24
MENNICA20,6020,7020,6020,60+0,98%5,802021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVFIZ968,32968,32968,31968,31+0,03%5,812021-09-24
FASING13,0013,4013,0013,40-0,37%5,882021-09-24
NOVITA181,50181,50178,00178,00-1,11%5,912021-09-24
WASKO1,671,711,671,71+2,10%6,252021-09-24
MOJ1,601,631,601,63+1,88%6,572021-09-24
WIKANA4,604,804,604,80+0,42%6,722021-09-24
IZOLACJA3,063,062,883,00+0,67%6,912021-09-24
IPOPEMA3,803,803,783,78-0,53%7,042021-09-24
MERCOR16,3016,5016,1016,50+1,85%7,312021-09-24
TERMOREX1,051,061,051,06+1,92%7,402021-09-24
K2INTERNT23,8023,8023,5023,800,00%7,922021-09-24
POLICE12,4012,4012,2012,200,00%8,102021-09-24
ZPUE204,00207,00204,00204,000,00%8,232021-09-24
PLASTBOX2,112,112,062,07-1,90%8,322021-09-24
ATREM2,402,402,342,40+2,56%8,472021-09-24
MILKILAND1,001,010,991,01+0,49%8,762021-09-24
CEZ127,90127,90126,00126,00-1,49%8,892021-09-24
LSISOFT15,6515,6515,6515,650,00%9,012021-09-24
4FUNMEDIA6,206,306,206,20+0,65%9,152021-09-24
IMMOBILE2,702,902,702,76+2,22%9,482021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EVEREST3,843,993,833,90+1,56%9,912021-09-24
LIBET2,792,892,792,82-1,74%10,472021-09-24
PHN14,9514,9514,7014,800,00%10,602021-09-24
ELZAB4,804,824,704,80+1,27%10,612021-09-24
MEXPOLSKA2,302,302,192,29+4,09%10,882021-09-24
ZUE3,983,983,863,96-0,50%11,112021-09-24
ATMGRUPA4,404,524,264,27-2,95%11,242021-09-24
LENA4,854,854,774,82-0,41%11,342021-09-24
BEDZIN8,608,658,608,600,00%11,352021-09-24
PULAWY85,0085,6085,0085,40+0,47%11,402021-09-24
CFI0,250,250,240,24-3,56%11,922021-09-24
EDINVEST3,923,943,863,94+0,51%12,072021-09-24
DROZAPOL7,157,157,157,15+2,88%12,222021-09-24
GLCOSMED4,004,003,913,990,00%12,492021-09-24
MAKARONPL7,087,206,907,16+1,13%12,522021-09-24
ALTA3,173,203,173,170,00%12,542021-09-24
ELEKTROTI6,726,866,726,86+2,39%12,682021-09-24
PKOGD109,63109,63109,63109,63+0,03%12,832021-09-24
ZAMET0,830,860,830,85-0,70%13,002021-09-24
ORZBIALY26,3026,3026,0026,20+0,77%13,072021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTERIA8,208,207,607,80-2,50%13,702021-09-24
SOLAR5,685,685,485,680,00%13,872021-09-24
CCENERGY1,151,201,141,14+2,70%14,112021-09-24
ALTUSTFI1,651,691,621,64-1,20%14,602021-09-24
ELKOP0,510,510,490,50+1,61%14,912021-09-24
UNIBEP12,2512,2512,0012,00-2,44%15,432021-09-24
SETANTA6,996,996,906,990,00%16,212021-09-24
INTROL5,225,305,205,20-0,38%16,462021-09-24
CELTIC7,107,106,906,95-1,42%16,482021-09-24
IMPERA3,283,403,283,350,00%16,512021-09-24
SANWIL2,302,332,252,29-1,51%16,682021-09-24
ADIUVO4,554,554,394,39+1,39%16,722021-09-24
WAWEL586,00586,00578,00578,00-0,34%16,872021-09-24
CDRL24,5024,6024,2024,40+1,67%17,422021-09-24
FORTE55,3056,5055,3056,00-0,18%17,562021-09-24
HARPER7,917,917,807,91-0,63%18,052021-09-24
SNIEZKA81,0081,0079,6080,20-0,99%18,082021-09-24
WARIMPEX5,505,505,165,30-3,64%18,232021-09-24
DELKO16,3016,3816,0216,28-0,37%18,402021-09-24
RONSON2,522,552,502,55+1,19%18,622021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL39,0039,2039,0039,000,00%19,042021-09-24
MARVIPOL0,710,720,700,71-0,28%19,112021-09-24
UNICREDIT50,0051,0450,0050,99+2,01%19,112021-09-24
RAWLPLUG18,0018,0017,9017,900,00%20,212021-09-24
IZOSTAL3,353,363,343,340,00%20,582021-09-24
MIRACULUM1,741,741,681,73+0,29%20,592021-09-24
ODLEWNIE5,825,905,825,90+1,37%20,892021-09-24
ERG46,4046,4044,0046,00-0,86%22,142021-09-24
MASTERPHA4,114,124,004,03-7,14%22,682021-09-24
LMDSFIZ1 521,001 521,001 521,001 521,00-0,46%22,822021-09-24
TRITON3,203,263,203,260,00%23,172021-09-24
IMS3,243,253,233,230,00%23,902021-09-24
EUCO4,384,384,274,28-2,51%24,582021-09-24
SECOGROUP15,3015,3014,9014,90-4,49%25,122021-09-24
CZTOREBKA0,590,640,590,640,00%25,722021-09-24
KOMPAP20,0020,2020,0020,20+1,00%25,822021-09-24
KREC20,8021,2020,8021,000,00%26,832021-09-24
PROJPRZEM15,8015,8015,2015,20-3,80%27,132021-09-24
MEDIACAP2,882,882,762,76-4,17%27,342021-09-24
ROPCZYCE30,1031,1029,5031,10+3,32%27,482021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGORA8,748,748,648,70+0,46%29,942021-09-24
ASSECOSEE39,9040,8039,4039,60-1,00%30,102021-09-24
MCI22,9023,1022,6023,100,00%30,282021-09-24
REDAN0,380,400,360,40+6,40%31,792021-09-24
MEDICALG20,7520,7520,3020,65-0,48%32,062021-09-24
OPENFIN1,241,251,211,240,00%33,072021-09-24
PBKM90,0090,0089,0089,000,00%33,642021-09-24
COMP60,6061,0060,2061,00+0,66%33,802021-09-24
PLAZACNTR2,982,982,842,95-1,01%34,802021-09-24
SKARBIEC35,3035,6035,1035,10+0,29%35,192021-09-24
ZREMB1,201,241,121,20-1,24%35,812021-09-24
ZASTAL2,592,602,502,50-3,10%36,082021-09-24
COMARCH237,00237,00235,00235,00-0,84%36,372021-09-24
QUERCUS4,484,554,404,40-0,68%36,542021-09-24
OEX21,2021,4021,2021,40+0,94%37,142021-09-24
TRANSPOL3,783,803,683,70-2,12%37,182021-09-24
NTTSYSTEM5,865,965,705,94+0,68%37,382021-09-24
ATENDE5,165,185,105,18+0,39%38,612021-09-24
CITYSERV13,3313,6613,3313,60+2,06%39,192021-09-24
RELPOL8,128,268,048,18-0,73%39,392021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN3,143,193,093,11-0,32%39,852021-09-24
WOJAS4,654,674,364,40-3,30%39,882021-09-24
SELENAFM24,6024,9024,6024,90+0,81%39,972021-09-24
NEWAG23,0023,0022,9023,000,00%40,662021-09-24
LARQ2,122,121,951,96-7,55%40,822021-09-24
MUZA6,006,156,006,05-1,63%40,912021-09-24
ARCHICOM22,0022,1021,7022,10+0,91%41,222021-09-24
AGROTON7,808,067,807,88+1,03%43,412021-09-24
BGZBNPP81,6081,6079,4081,000,00%43,452021-09-24
MWTRADE4,864,944,774,94+3,56%44,002021-09-24
PZUAKORD120,18120,18120,18120,18-0,01%45,312021-09-24
PCCEXOL2,902,912,862,90-0,34%46,352021-09-24
SUNEX5,135,265,115,26+0,57%46,722021-09-24
ASSECOBS35,3035,3034,5035,000,00%46,902021-09-24
KSGAGRO4,134,133,924,00-2,91%47,142021-09-24
LENTEX9,809,809,709,800,00%47,412021-09-24
DEBICA79,0079,4079,0079,00+0,25%47,782021-09-24
SANOK25,1025,1024,6024,90-1,19%48,052021-09-24
HERKULES1,641,651,611,62-0,61%48,682021-09-24
06MAGNA3,233,323,203,27+0,46%48,852021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,207,487,207,46+2,19%51,282021-09-24
INC6,166,266,026,10-0,81%51,402021-09-24
ARTIFEX14,0014,0013,5014,00+1,45%52,012021-09-24
TESGAS4,394,404,384,38-0,34%52,312021-09-24
COMPERIA7,307,407,157,15-0,69%52,362021-09-24
EKOEXPORT3,343,383,273,27-0,91%52,892021-09-24
TARCZYNSKI51,5053,0050,5050,50-3,81%53,352021-09-24
KOGENERA33,9034,0033,7033,70-0,88%53,722021-09-24
ACAUTOGAZ35,2035,2034,4034,90-0,85%53,972021-09-24
GTC7,007,157,007,15-0,69%55,312021-09-24
POLWAX3,023,072,863,01+0,67%60,452021-09-24
OPTEAM16,0516,0515,8016,00-2,44%61,392021-09-24
MONNARI2,842,852,812,82-0,35%62,272021-09-24
CNT18,2018,3017,3518,30+0,55%63,002021-09-24
KINOPOL14,2514,4514,0014,00-2,44%64,072021-09-24
WORKSERV1,281,281,221,28-0,77%65,322021-09-24
APLISENS14,0014,0013,8013,80-0,72%66,392021-09-24
MOSTALPLC24,0024,6023,5024,20-1,63%66,422021-09-24
COALENERG3,383,383,153,22-0,92%68,162021-09-24
PRAGMAINK8,158,158,008,10-1,22%70,052021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
URSUS0,410,420,400,42+3,35%71,012021-09-24
KRVITAMIN19,6620,8519,6620,85+3,47%74,892021-09-24
MFO48,3049,4047,1047,40-1,86%75,662021-09-24
PANOVA14,7015,1014,5014,90+1,36%76,802021-09-24
OTLOG10,4510,7010,3010,35-3,72%77,182021-09-24
SYNEKTIK29,4029,5028,2028,20-3,92%78,612021-09-24
ERBUD80,8083,2080,8081,60-0,24%81,752021-09-24
BBIDEV5,986,205,966,20+3,33%82,302021-09-24
KRKA522,00534,00520,00528,00+1,93%82,802021-09-24
INSTALKRK31,6032,2031,0032,00+3,23%84,772021-09-24
ESOTIQ46,6046,8044,9045,00-2,17%86,062021-09-24
SKOTAN1,881,981,841,90-1,81%86,792021-09-24
RAINBOW22,9023,0022,8522,85-0,65%88,102021-09-24
ZYWIEC480,00482,00480,00480,00-0,62%88,982021-09-24
DEKPOL34,7034,7033,9033,90-2,02%90,792021-09-24
SANTANDER14,1014,3014,0114,30+1,42%91,142021-09-24
STALPROFI10,5010,5010,3010,35-0,48%96,112021-09-24
SYGNITY9,9410,509,9410,40+1,46%96,632021-09-24
MOSTALWAR7,627,627,467,60-0,26%100,072021-09-24
ENTER31,3032,0030,1531,50+4,48%101,692021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APATOR22,5022,5022,1022,10-0,90%102,152021-09-24
GETIN1,381,391,361,39+0,43%102,732021-09-24
PRAIRIE0,790,790,750,77-1,53%108,452021-09-24
PEKABEX22,7023,1022,5022,50-1,75%111,102021-09-24
AIRWAY1,231,231,201,20-1,97%114,552021-09-24
VIGOSYS760,00770,00760,00768,00+0,26%116,032021-09-24
STAPORKOW3,063,102,822,88-10,00%117,712021-09-24
IMCOMPANY31,0031,0029,7030,70-0,32%124,852021-09-24
INTERAOLT19,2219,6019,2019,44+1,25%127,072021-09-24
BENEFIT705,00706,00691,00700,00-0,71%127,792021-09-24
STALEXP3,723,733,683,73+0,27%130,162021-09-24
VISTAL3,543,573,433,500,00%132,412021-09-24
DECORA39,2039,3038,8039,30+0,26%133,732021-09-24
MOSTALZAB1,951,951,931,950,00%139,662021-09-24
TORPOL12,9013,0012,8212,96-0,15%141,192021-09-24
SELVITA60,0060,7059,0059,70-1,65%141,502021-09-24
AILLERON13,6013,9013,5013,600,00%145,512021-09-24
AMICA152,40153,40150,20150,40-1,05%146,132021-09-24
WITTCHEN12,7013,3012,7013,30+5,98%153,542021-09-24
ALUMETAL61,0061,8060,0060,80-0,65%154,792021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RANKPROGR2,842,842,602,63-6,07%157,302021-09-24
ENERGA8,158,158,028,11+0,25%157,342021-09-24
BOS10,4510,459,8010,20-0,97%159,392021-09-24
CIGAMES1,481,481,461,47-0,20%162,752021-09-24
POZBUD5,285,285,125,12-1,92%164,602021-09-24
GRODNO16,4816,4816,2216,22-1,34%169,322021-09-24
LCCORP3,973,983,853,85-2,78%170,882021-09-24
ECHO4,424,454,354,39-0,23%173,662021-09-24
KGL15,9515,9515,5515,85+1,28%183,142021-09-24
HYDROTOR40,7040,8040,6040,600,00%187,432021-09-24
CORMAY1,301,301,271,27-1,85%189,672021-09-24
OTMUCHOW3,643,743,643,74+2,75%195,962021-09-24
BORYSZEW3,503,503,383,38-2,73%203,802021-09-24
WIRTUALNA134,40135,00133,00133,00-1,92%204,022021-09-24
PWRMEDIA16,6516,9016,6016,600,00%217,892021-09-24
RAFAKO1,121,121,081,10-0,54%221,422021-09-24
BRASTER1,191,191,151,15+5,12%227,552021-09-24
TRAKCJA2,272,312,232,29+0,44%229,532021-09-24
PCCROKITA83,4084,3081,1081,40-2,52%230,572021-09-24
CLNPHARMA39,5039,8038,8039,00-0,51%260,762021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOXEL52,4052,4052,2052,400,00%267,462021-09-24
ABPL56,6057,6055,2055,40-2,12%273,372021-09-24
BIOTON4,754,824,754,82+1,26%277,612021-09-24
TIM42,1042,1041,4041,40-1,66%279,752021-09-24
ATAL49,5050,2048,3049,00-1,41%290,522021-09-24
IALBGR1,411,411,321,35-3,57%290,602021-09-24
AUTOPARTN13,6013,6013,1013,10-2,24%308,002021-09-24
BUMECH7,367,366,806,98-1,69%310,582021-09-24
BOWIM9,7410,009,749,76+0,62%343,112021-09-24
AMBRA25,5025,5024,8025,00-1,19%353,772021-09-24
IZOBLOK45,9046,7044,2046,40+2,43%358,262021-09-24
TOYA9,159,209,029,02-1,31%379,012021-09-24
BUDIMEX309,00311,00307,50311,00+1,30%388,362021-09-24
ARCTIC7,307,357,227,34+0,69%391,312021-09-24
LUBAWA1,121,121,081,110,00%400,442021-09-24
MOBRUK348,00352,00343,00349,00+0,87%415,822021-09-24
COGNOR4,024,053,944,00-0,37%421,072021-09-24
WIELTON12,5412,5612,0012,30-1,76%443,862021-09-24
PEP70,0072,1068,0071,00+1,00%447,652021-09-24
INGBSK235,00236,00230,50230,50-1,50%473,002021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD4,054,053,943,96-1,74%503,812021-09-24
PROVIDENT7,657,707,607,70+0,65%514,902021-09-24
PLAYWAY452,60459,40447,00450,00-0,53%587,612021-09-24
FERRO35,7035,7034,0034,40-3,64%708,102021-09-24
DOMDEV131,60131,80128,60129,80-1,37%759,732021-09-24
VISTULA3,743,743,693,69-0,27%792,812021-09-24
STALPROD268,00271,00266,50269,00-0,37%840,032021-09-24
FAMUR2,752,752,652,720,00%897,242021-09-24
VOTUM14,0614,3613,8813,94-5,81%922,462021-09-24
ASTARTA49,0049,6047,1547,30-4,06%930,092021-09-24
XTB13,5913,7913,5613,72+1,03%998,192021-09-24
PKPCARGO18,3018,4818,0018,26-0,22%1 073,682021-09-24
POLIMEXMS4,724,764,674,69-1,26%1 073,832021-09-24
OPONEO.PL65,0065,0061,8061,80-3,74%1 130,472021-09-24
KETY636,00636,00626,00629,00-0,16%1 186,032021-09-24
ACTION16,2516,6016,1016,20+0,31%1 326,542021-09-24
BIOMEDLUB9,609,689,459,55-0,06%1 346,832021-09-24
11BIT414,80422,00414,00418,20+2,25%1 366,262021-09-24
HANDLOWY45,5045,7044,9544,95-0,77%1 492,552021-09-24
ENEA9,289,319,129,18-0,81%1 759,432021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0,440,470,440,45+1,91%1 770,012021-09-24
ASBIS25,7025,9025,4025,50-0,58%1 808,552021-09-24
EUROCASH11,6311,6911,3811,57+0,17%1 871,292021-09-24
UNIMOT51,6051,6049,6050,00+3,95%2 039,752021-09-24
GRUPAAZOTY29,1029,1028,4428,800,00%2 310,362021-09-24
GPW41,9041,9041,3041,38-0,72%2 763,612021-09-24
PGSSOFT17,9017,9517,7517,80+8,54%3 223,262021-09-24
MILLENNIUM6,686,736,556,70+1,28%3 440,142021-09-24
ASSECOPOL84,5586,8084,4086,80+2,97%3 787,162021-09-24
INTERCARS439,00441,00436,00441,00+0,46%4 331,902021-09-24
LIVECHAT114,60117,40111,40113,20-1,57%4 340,992021-09-24
KRUK344,00345,00340,40344,20+1,24%4 662,892021-09-24
TAURONPE3,493,523,423,48-0,23%6 789,252021-09-24
MERCATOR155,90156,25150,75151,00-2,58%6 858,082021-09-24
MBANK399,40400,00390,20400,00+0,40%7 232,992021-09-24
ZEPAK20,9021,4018,2018,25-12,68%7 400,012021-09-24
BOGDANKA39,3540,0036,8037,80-2,45%7 462,442021-09-24
MLPGROUP74,8074,8073,0074,00-0,27%8 954,292021-09-24
CYFRPLSAT33,7634,1432,7233,00-1,37%8 984,212021-09-24
MABION77,8079,8075,6077,00+0,52%9 006,442021-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS58,6659,4658,3059,44+1,33%9 184,072021-09-24
BZWBK295,60297,20287,70295,60+0,72%11 154,162021-09-24
CIECH47,5547,5543,1043,30-8,46%12 255,842021-09-24
CCC121,00122,25119,10122,25+0,91%12 580,512021-09-24
ORANGEPL7,927,957,707,79-1,33%14 017,512021-09-24
ALIOR44,9045,4943,7243,91-2,18%14 505,402021-09-24
PGE9,149,278,968,96-1,88%17 140,042021-09-24
PGNIG6,226,226,086,12-0,75%25 359,282021-09-24
PEKAO103,35104,20102,50103,75+0,44%25 428,142021-09-24
KERNEL60,5060,5059,5060,200,00%27 533,862021-09-24
LPP15 240,0015 360,0014 840,0014 860,00-1,78%30 413,612021-09-24
JSW51,9052,9050,6051,74-0,12%41 245,482021-09-24
PZU37,0437,1036,5336,63-1,03%67 280,642021-09-24
CDPROJEKT192,74192,80184,02184,02-4,65%67 842,232021-09-24
KGHM162,95163,95160,40160,45-1,35%69 933,752021-09-24
DINOPL346,00349,00330,10333,60-4,36%75 571,102021-09-24
PKOBP42,6643,1842,2542,68+0,07%91 364,032021-09-24
PKNORLEN76,5278,9076,2278,90+3,22%123 386,962021-09-24
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2201,86 -15,32 -0,69%
WIG 68203,86 -309,15 -0,45%
sWIG80 20298,48 -55,38 -0,27%
mWIG40 5382,02 -6,39 -0,12%

Rynki

Kurs Zmiana Zmiana %
WIG20 2201,86 -15,32 -0,69%