Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-28

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.183.333.183.300.00%50.452021-09-28
08OCTAVA1.051.051.051.05+1.94%5.232021-09-28
11BIT410.00411.00405.00410.00-0.19%2,142.822021-09-28
4FUNMEDIA6.266.266.006.20-0.64%9.872021-09-28
ABPL57.0058.0056.6057.00+0.35%155.912021-09-28
ACAUTOGAZ35.0035.4034.8035.30-0.56%13.722021-09-28
ACTION16.4517.4016.4016.80+1.51%2,493.622021-09-28
ADIUVO4.324.544.324.42-2.86%25.372021-09-28
AGORA8.608.608.288.30-1.19%133.962021-09-28
AGROTON7.927.927.207.40-4.88%237.612021-09-28
AGROWILL2.422.422.422.420.00%0.002021-09-28
AILLERON13.5513.7513.3013.60+0.37%175.632021-09-28
AIRWAY1.211.221.191.20-1.16%41.172021-09-28
ALIOR44.9645.0042.8043.20-3.36%10,217.412021-09-28
ALTA3.253.283.153.15-3.08%79.252021-09-28
ALTUSTFI1.621.641.601.600.00%4.522021-09-28
ALUMETAL61.2062.0061.0061.200.00%1,278.942021-09-28
AMBRA25.8026.5025.1026.30+2.33%553.282021-09-28
AMICA153.00153.00145.20146.00-3.31%686.252021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.800.800.800.80+4.58%0.452021-09-28
APATOR22.1022.1021.9021.90-0.45%152.842021-09-28
APLISENS14.2014.2014.1014.20+0.71%0.582021-09-28
APSENERGY3.603.723.603.72+2.20%17.142021-09-28
ARCHICOM21.7021.7021.3021.40-1.83%200.192021-09-28
ARCTIC7.287.407.037.15-3.38%234.212021-09-28
ARTERIA7.957.957.957.950.00%0.282021-09-28
ARTIFEX13.9514.2013.8013.80-0.72%53.872021-09-28
ASBIS25.7025.7025.0025.15-1.18%2,636.702021-09-28
ASMGROUP0.430.430.430.43-0.46%0.862021-09-28
ASSECOBS35.1035.1034.6034.70-0.86%41.882021-09-28
ASSECOPOL85.0085.8084.0085.75+0.29%2,605.662021-09-28
ASSECOSEE41.5041.5040.0040.40-2.65%51.612021-09-28
ASTARTA48.0049.0046.8547.70-0.62%682.432021-09-28
ATAL49.2049.2047.6048.00-2.44%186.452021-09-28
ATENDE5.165.485.105.18+0.78%300.482021-09-28
ATLANTAPL9.009.008.708.70-3.33%15.132021-09-28
ATLASEST2.082.082.082.08+0.97%0.002021-09-28
ATMGRUPA4.544.544.314.31-5.07%11.132021-09-28
ATREM2.462.482.352.48+3.33%39.262021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN13.2513.8013.2513.45+1.13%1,767.472021-09-28
BBIDEV5.965.965.965.96-3.87%14.922021-09-28
BEDZIN8.909.158.108.15-1.81%40.042021-09-28
BENEFIT709.00709.00694.00700.000.00%9,069.732021-09-28
BERLING5.305.305.305.30+4.95%3.512021-09-28
BEST27.0027.0027.0027.000.00%6.342021-09-28
BETACOM8.008.058.008.05-0.62%3.682021-09-28
BGZBNPP80.6083.0080.6082.80+0.24%295.892021-09-28
BIOMEDLUB9.489.609.409.49+0.11%1,235.972021-09-28
BIOTON4.764.844.744.78+0.42%105.932021-09-28
BMPAG1.071.070.961.04-0.95%1.222021-09-28
BOGDANKA40.1041.3039.2039.95+4.31%11,972.792021-09-28
BORYSZEW3.323.323.223.25-2.11%760.252021-09-28
BOS10.2010.409.9010.10-1.94%243.742021-09-28
BOWIM9.389.488.989.00-5.26%1,429.532021-09-28
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-09-28
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-09-28
BPHFIZBI5119.60119.60119.60119.600.00%0.002021-09-28
BPHFIZDS112.00112.00112.00112.000.00%0.002021-09-28
BPHFIZMLI98.6098.6098.6098.600.00%0.002021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER1.051.051.011.01-9.66%171.472021-09-28
BRIJU0.340.370.340.37+9.52%2.692021-09-28
BUDIMEX310.00310.00301.00301.50-1.95%1,027.372021-09-28
BUMECH8.429.108.008.42+0.48%4,117.432021-09-28
BZWBK290.00299.90289.50298.90+1.74%12,624.182021-09-28
CAPITAL2.002.002.002.00+9.29%4.002021-09-28
CCC117.50118.70116.55118.00+0.08%9,696.932021-09-28
CCENERGY1.121.121.101.100.00%2.982021-09-28
CDPROJEKT180.30185.00179.00183.82+1.46%42,211.192021-09-28
CDRL24.7024.7023.9024.00-2.04%16.892021-09-28
CELTIC7.007.657.007.30+4.29%61.482021-09-28
CEZ125.20128.00125.20128.00+0.79%41.882021-09-28
CFI0.240.250.240.250.00%3.832021-09-28
CIECH42.0542.4040.2040.80-2.86%6,731.382021-09-28
CIGAMES1.461.471.431.44-2.04%623.462021-09-28
CITYSERV13.6013.6013.0013.00-4.41%5.262021-09-28
CLNPHARMA36.5038.0036.5037.60+4.16%933.662021-09-28
CNT18.1018.1018.1018.100.00%0.002021-09-28
COALENERG3.153.203.003.18+1.60%195.042021-09-28
COGNOR3.964.073.883.94-0.63%1,125.212021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMARCH235.00237.00231.00237.00+0.85%142.942021-09-28
COMP60.6060.6059.6060.00-0.99%346.862021-09-28
COMPERIA6.806.806.706.75+1.50%10.142021-09-28
CORMAY1.261.261.231.23-3.00%192.132021-09-28
CPGROUP9.009.008.968.960.00%2.822021-09-28
CYFRPLSAT35.0035.3035.0035.06+7.28%36,970.202021-09-28
CZTOREBKA0.620.660.620.66+2.33%21.312021-09-28
DEBICA79.0079.2078.4079.00+0.25%65.882021-09-28
DECORA38.1038.3038.0038.00-0.26%280.542021-09-28
DEKPOL34.0035.0034.0034.50-2.54%57.902021-09-28
DELKO16.1016.1815.9616.14-0.25%30.032021-09-28
DGA8.008.007.307.45-6.88%15.582021-09-28
DINOPL326.80330.00321.70323.30-1.76%39,476.942021-09-28
DOMDEV128.40130.60128.00128.00-0.47%438.512021-09-28
DREWEX0.550.550.550.550.00%0.002021-09-28
DROZAPOL7.307.306.907.10-2.07%127.092021-09-28
ECHO4.424.424.374.38+0.11%80.062021-09-28
EDINVEST4.004.003.903.980.00%6.572021-09-28
EFEKT6.906.906.906.900.00%0.002021-09-28
EKOEXPORT3.303.333.273.27-1.06%9.872021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI6.726.726.506.50-3.27%85.172021-09-28
ELKOP0.510.540.500.51+0.39%39.112021-09-28
ELZAB4.844.844.654.75-1.45%11.092021-09-28
EMCINSMED12.9012.9012.9012.900.00%0.062021-09-28
ENAP1.701.701.651.65-2.94%1.652021-09-28
ENEA9.119.188.818.91+0.17%1,851.832021-09-28
ENELMED17.1017.1017.1017.100.00%0.002021-09-28
ENERGA8.118.158.058.10-0.12%133.252021-09-28
ENERGOINS1.711.711.671.70-0.87%15.692021-09-28
ENTER31.5032.4530.2032.25+1.42%465.742021-09-28
ERBUD82.2082.2081.2081.80-0.24%125.562021-09-28
ERG46.2046.2046.2046.20-0.43%0.092021-09-28
ESOTIQ46.7046.7045.0046.50+1.31%150.072021-09-28
EUCO4.364.364.204.21-1.41%17.852021-09-28
EUROCASH11.4011.5211.3011.40+0.71%983.832021-09-28
EUROHOLD13.7013.7013.7013.700.00%0.002021-09-28
EUROTEL39.0039.5037.8038.00-2.56%122.282021-09-28
EVEREST4.004.003.993.99-1.48%13.222021-09-28
FAMUR2.672.702.652.68-0.74%655.612021-09-28
FASING13.1013.1012.9012.900.00%4.792021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN1.341.341.341.34+12.61%0.072021-09-28
FEERUM10.3510.3510.3510.350.00%0.052021-09-28
FERRO34.7035.4034.7035.00+0.57%379.622021-09-28
FERRUM4.224.224.064.07-3.33%49.602021-09-28
FMG26.2026.2026.2026.20-8.39%2.202021-09-28
FORTE55.4055.4054.6055.10-0.54%285.742021-09-28
GETIN1.371.381.271.31-4.09%646.802021-09-28
GETINOBLE0.450.460.420.43-4.90%2,126.032021-09-28
GLCOSMED4.124.174.084.08-0.97%26.762021-09-28
GOBARTO5.205.205.205.200.00%0.002021-09-28
GPW41.5241.7441.1441.50+0.19%1,758.732021-09-28
GRAVITON2.002.002.002.000.00%0.002021-09-28
GROCLIN3.463.463.163.19-5.34%167.542021-09-28
GRODNO16.3616.4416.1616.24-0.37%229.222021-09-28
GRUPAAZOTY28.2228.5227.8627.98-0.78%1,601.082021-09-28
GTC7.157.156.987.13-0.42%9.002021-09-28
HANDLOWY45.3045.3044.5544.90-0.88%740.632021-09-28
HARPER7.747.757.457.46-3.87%80.182021-09-28
HELIO14.4014.4014.4014.400.00%0.032021-09-28
HERKULES1.621.621.541.59-1.85%4.582021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.860.860.860.860.00%0.092021-09-28
HYDROTOR40.6040.6040.2040.20-0.25%24.492021-09-28
I2DEV9.909.909.909.900.00%0.022021-09-28
IALBGR1.541.851.531.63+16.43%8,105.762021-09-28
IDMSA1.121.121.121.120.00%0.052021-09-28
IMCOMPANY30.5031.3030.0031.00+1.64%619.732021-09-28
IMMOBILE2.802.802.722.720.00%13.842021-09-28
IMPERA3.223.303.203.30+1.85%36.112021-09-28
IMS3.213.213.123.19-0.62%10.542021-09-28
INC5.995.995.665.80-2.68%85.142021-09-28
INDYGO0.250.250.250.250.00%0.002021-09-28
INGBSK232.00233.50230.00232.00-0.43%461.792021-09-28
INPRO8.008.007.957.950.00%1.652021-09-28
INSTALKRK31.1031.3031.1031.30-0.32%7.842021-09-28
INTERAOLT19.8819.8819.4019.68+1.44%147.682021-09-28
INTERBUD1.291.291.201.20+4.35%1.492021-09-28
INTERCARS450.00453.00446.00453.00+0.89%2,073.572021-09-28
INTERFERI4.164.164.164.160.00%0.002021-09-28
INTERSPPL1.241.241.231.240.00%4.432021-09-28
INTROL5.205.205.045.04-3.82%7.082021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVCEEFIZ475.10475.10475.10475.10+0.21%1.432021-09-28
INVFIZ969.10969.10969.10969.10+0.08%2.912021-09-28
INVGLDFIZ1,663.021,663.021,663.021,663.020.00%0.002021-09-28
INVISTA0.690.690.690.690.00%0.002021-09-28
INVPEFIZ1,113.001,113.001,113.001,113.000.00%0.002021-09-28
IPOPEMA3.693.693.533.64-1.62%77.222021-09-28
IQP0.610.610.610.610.00%2.802021-09-28
IZOBLOK44.5046.5044.5045.10+1.35%57.412021-09-28
IZOLACJA2.983.062.883.06+2.68%7.532021-09-28
IZOSTAL3.353.363.343.350.00%34.472021-09-28
JSW52.7853.6051.2051.60-1.07%40,329.792021-09-28
JWCONSTR4.164.164.164.160.00%0.002021-09-28
JWWINVEST2.112.112.112.110.00%0.052021-09-28
K2INTERNT23.8023.8023.8023.80+3.03%0.052021-09-28
KBDOM0.590.590.590.590.00%0.002021-09-28
KCI1.431.451.411.430.00%29.362021-09-28
KDMSHIPNG1.401.401.401.400.00%0.002021-09-28
KERNEL60.0060.4059.7059.90-0.33%1,949.162021-09-28
KETY625.00629.00618.00618.00-1.12%8,134.492021-09-28
KGHM158.00159.85154.80155.10-2.11%70,608.822021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.4016.4015.2015.20-1.30%34.372021-09-28
KINOPOL13.1513.5513.1513.15-1.87%55.842021-09-28
KOGENERA33.3033.7032.9033.20-0.30%117.662021-09-28
KOMPAP19.0019.0019.0019.000.00%0.002021-09-28
KOMPUTRON4.054.103.943.94-0.76%92.342021-09-28
KOPEX1.301.301.301.30+3.17%0.012021-09-28
KPPD56.5056.5055.0055.00-2.65%16.572021-09-28
KRAKCHEM0.750.750.750.750.00%0.232021-09-28
KREC21.0021.6020.6020.80-0.95%39.742021-09-28
KREDYTIN19.0019.0017.6017.60-7.37%5.302021-09-28
KRKA532.00532.00516.00518.00-1.52%21.082021-09-28
KRUK335.00339.40323.00325.00-2.99%3,205.862021-09-28
KRVITAMIN20.8020.8020.2020.40+0.49%25.792021-09-28
KSGAGRO4.094.093.874.05+1.25%26.532021-09-28
LABOPRINT16.0016.0016.0016.00-1.23%0.112021-09-28
LARK0.150.150.150.150.00%0.002021-09-28
LARQ2.022.051.741.79-10.50%112.602021-09-28
LCCORP3.953.953.863.88-1.65%2,903.942021-09-28
LENA4.904.904.774.77-0.21%16.722021-09-28
LENTEX9.789.809.669.80+0.20%30.422021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET2.952.952.952.950.00%0.012021-09-28
LIVECHAT107.40109.00105.20106.20-2.39%2,304.232021-09-28
LMASFIZ1,510.201,510.201,510.201,510.200.00%0.002021-09-28
LMBSFIZ1,520.001,520.001,520.001,520.000.00%0.002021-09-28
LMCSFIZ1,550.001,550.001,550.001,550.000.00%0.002021-09-28
LMDSFIZ1,521.001,521.001,521.001,521.000.00%0.002021-09-28
LMESFIZ1,548.001,548.001,548.001,548.000.00%0.002021-09-28
LOKUM26.0026.0025.0026.00+0.78%11.312021-09-28
LOTOS58.2259.3458.0458.86+0.41%4,772.922021-09-28
LPP14,530.0014,740.0014,300.0014,300.00-1.11%16,135.922021-09-28
LSISOFT15.7016.0015.7015.95+2.24%14.262021-09-28
LUBAWA1.091.111.091.100.00%136.712021-09-28
MABION74.7077.6072.2072.20-4.37%7,934.842021-09-28
MAKARONPL7.007.167.007.10-0.84%5.852021-09-28
MANGATA79.2079.2079.2079.20-0.50%0.082021-09-28
MARVIPOL0.700.710.690.70-1.13%33.702021-09-28
MASTERPHA4.074.074.044.04+0.25%11.512021-09-28
MBANK408.80409.00392.00393.00-4.15%13,087.312021-09-28
MBWS5.745.745.745.740.00%0.012021-09-28
MCI22.8023.0021.7022.30-1.76%69.392021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.393.393.163.32-2.06%11.162021-09-28
MEDIACAP2.762.762.762.760.00%0.002021-09-28
MEDICALG17.9217.9217.3017.50-3.21%386.362021-09-28
MEDYCZNYFIZ170.70170.70170.70170.700.00%0.002021-09-28
MEGARON15.2015.2015.2015.200.00%0.002021-09-28
MENNICA20.8021.0020.6020.60-0.96%10.462021-09-28
MERCATOR150.50151.30146.50146.75-2.04%6,088.922021-09-28
MERCOR16.8517.3016.6016.60-1.48%24.352021-09-28
MEXPOLSKA2.302.302.162.300.00%0.872021-09-28
MFO49.4049.4047.5047.80-1.44%36.432021-09-28
MILKILAND0.991.020.921.01+1.41%35.702021-09-28
MILLENNIUM6.736.766.536.60-2.22%3,371.522021-09-28
MIRACULUM1.851.851.771.80-2.70%62.902021-09-28
MIRBUD3.833.893.673.85+0.26%1,137.282021-09-28
MLPGROUP75.0075.6075.0075.60+2.16%11.442021-09-28
MOBRUK359.00364.00359.00363.00+1.97%1,058.342021-09-28
MOJ1.601.601.601.600.00%0.002021-09-28
MONNARI2.902.952.872.91-0.34%84.582021-09-28
MOSTALPLC23.6024.3023.3023.70-0.84%91.272021-09-28
MOSTALWAR7.547.607.347.46-2.61%56.292021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB1.911.941.891.92-1.54%321.392021-09-28
MUZA5.755.755.605.600.00%15.912021-09-28
MWTRADE4.874.964.854.96+0.81%12.872021-09-28
NETIA6.946.946.946.940.00%0.002021-09-28
NEWAG22.9023.0022.5022.50-0.88%54.812021-09-28
NOVITA175.00176.00170.00170.00-3.41%23.922021-09-28
NTTSYSTEM5.905.905.745.82-0.34%12.602021-09-28
ODLEWNIE5.965.965.605.60-4.11%43.992021-09-28
OEX21.1021.1021.1021.10-0.94%4.282021-09-28
OPENFIN1.291.301.211.21+0.41%42.582021-09-28
OPERA3GR258.10258.10258.10258.10+2.30%2.582021-09-28
OPONEO.PL61.0062.6060.0062.00+4.03%1,202.252021-09-28
OPTEAM16.0016.0015.5515.85-0.94%22.042021-09-28
ORANGEPL7.918.387.918.19+4.40%22,890.152021-09-28
ORCOGROUP2.812.812.812.81-0.69%0.982021-09-28
ORZBIALY25.6025.9024.5025.80+0.78%86.612021-09-28
OTLOG10.7010.7010.2010.55-1.40%98.802021-09-28
OTMUCHOW3.863.863.803.820.00%42.462021-09-28
OVOSTAR75.5075.5075.5075.500.00%0.002021-09-28
PAMAPOL2.752.752.672.74+2.62%0.962021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA14.9015.2014.9015.200.00%11.572021-09-28
PATENTUS0.920.920.920.92-0.65%0.052021-09-28
PBG0.050.050.050.050.00%0.002021-09-28
PBKM89.8089.8089.6089.60+0.90%35.512021-09-28
PBSFINANSE0.380.380.380.380.00%0.002021-09-28
PCCEXOL2.852.902.812.84-0.28%93.172021-09-28
PCCROKITA84.5084.5082.2082.30-2.49%154.772021-09-28
PCGUARD1.171.171.171.170.00%0.002021-09-28
PEKABEX23.3023.3022.2022.20-4.31%109.552021-09-28
PEKAO104.40105.05103.00103.35-1.48%35,796.782021-09-28
PEP72.9073.9071.5072.500.00%66.852021-09-28
PEPEES1.281.281.281.28+2.40%0.002021-09-28
PGE8.869.008.738.83-0.36%11,403.492021-09-28
PGNIG6.096.246.076.13+0.69%22,332.232021-09-28
PGSSOFT17.8017.8517.4017.55-1.68%177.942021-09-28
PHN14.8515.1014.5514.70-1.01%27.302021-09-28
PKNORLEN79.8679.8878.3479.56-0.33%80,750.112021-09-28
PKOASZEWZ95.6395.6395.6295.62-0.08%23.912021-09-28
PKOBP42.9043.1541.8342.11-2.41%92,079.232021-09-28
PKOGD109.63109.63109.63109.630.00%0.002021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGS90.0690.0690.0690.060.00%0.002021-09-28
PKOSO110.12110.12110.12110.120.00%0.002021-09-28
PKPCARGO18.4818.5018.2818.38-0.54%464.312021-09-28
PLASTBOX2.072.072.072.07-1.90%0.052021-09-28
PLATYNINW2.342.482.202.20-12.70%12.612021-09-28
PLAYWAY448.00455.00447.00450.00+0.45%597.542021-09-28
PLAZACNTR2.952.952.732.73-7.46%95.262021-09-28
PMPG4.564.624.564.62-2.94%5.502021-09-28
POLICE12.2012.3012.2012.200.00%8.612021-09-28
POLIMEXMS4.664.754.524.58-1.50%1,182.072021-09-28
POLWAX3.013.012.962.96-1.66%9.092021-09-28
POZBUD5.105.145.025.10-0.78%109.312021-09-28
PRAGMAINK7.958.107.807.90-1.25%137.002021-09-28
PRAIRIE0.770.780.740.76-3.08%160.592021-09-28
PRIMAMODA1.211.211.211.210.00%0.002021-09-28
PROCAD1.651.651.651.650.00%0.002021-09-28
PROCHEM25.6025.8024.4025.60-3.76%168.712021-09-28
PROJPRZEM14.9014.9014.9014.90+1.36%0.032021-09-28
PROTEKTOR3.503.563.413.50+2.94%3.272021-09-28
PROVIDENT7.907.907.657.65-1.29%529.932021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY85.2085.2084.0084.20-1.41%18.702021-09-28
PWRMEDIA15.5016.2515.5016.05+1.26%99.582021-09-28
PZU36.6036.6735.8236.13-1.42%49,555.902021-09-28
PZUAKORD120.19120.19120.17120.190.00%147.472021-09-28
QMULTIFIZ1,600.001,600.001,600.001,600.000.00%0.002021-09-28
QUANTUM50.0051.0050.0051.000.00%5.652021-09-28
QUERCUS4.334.454.304.34+0.23%104.512021-09-28
RADPOL3.003.002.972.97-1.00%126.252021-09-28
RAFAKO1.061.091.021.05-3.32%302.612021-09-28
RAFAMET15.0015.5014.8015.50+3.33%5.492021-09-28
RAINBOW23.2523.3022.6522.95+2.00%52.082021-09-28
RANKPROGR2.572.622.432.60+2.36%483.272021-09-28
RAWLPLUG17.7017.9017.6017.90+1.70%415.672021-09-28
REDAN0.440.440.400.42+0.48%11.092021-09-28
REGNON0.800.800.800.800.00%0.002021-09-28
REINHOLD0.220.220.220.220.00%0.002021-09-28
RELPOL8.208.207.948.16-0.49%231.162021-09-28
REMAK20.8020.8019.2019.70-4.37%97.552021-09-28
RONSON2.542.542.512.53+0.80%7.982021-09-28
ROPCZYCE30.9030.9030.8030.80-0.96%5.382021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.421.421.401.40+2.94%3.082021-09-28
SADOVAYA0.120.120.120.120.00%0.002021-09-28
SANOK24.6024.8024.2024.20-2.81%112.432021-09-28
SANTANDER14.3414.8314.3414.50-0.68%331.142021-09-28
SANWIL2.252.252.042.04-9.56%77.962021-09-28
SARE8.458.458.458.450.00%0.002021-09-28
SECOGROUP15.5015.5015.0015.000.00%22.852021-09-28
SEKO8.858.858.658.65-3.35%18.912021-09-28
SELENAFM24.5024.5024.1024.40-0.41%112.312021-09-28
SELVITA58.2059.3058.2058.800.00%255.552021-09-28
SETANTA6.956.996.826.96-0.43%26.302021-09-28
SFINKS0.440.450.440.45+2.28%10.702021-09-28
SILVANO8.328.328.328.32-5.45%0.542021-09-28
SIMPLE12.7012.7012.7012.70-2.31%1.932021-09-28
SKARBIEC35.3035.3034.4034.40-3.10%136.302021-09-28
SKOTAN1.992.051.932.05+4.06%113.742021-09-28
SKYLINE1.081.081.071.08+6.93%6.122021-09-28
SNIEZKA80.8081.4080.6080.60+0.50%12.152021-09-28
SOHODEV0.490.490.490.490.00%0.002021-09-28
SOLAR5.685.685.485.50-3.17%3.352021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL12.0512.0511.7011.90-1.24%7.972021-09-28
SOPHARMA8.308.308.308.30-4.05%4.572021-09-28
STALEXP3.733.733.703.70-1.07%981.672021-09-28
STALPROD263.50269.00251.00254.00-3.79%2,767.432021-09-28
STALPROFI10.3010.3010.0510.20-0.97%114.582021-09-28
STAPORKOW2.882.882.702.76-4.17%42.292021-09-28
STARHEDGE0.600.600.600.600.00%0.002021-09-28
SUNEX5.205.204.905.03-5.98%207.772021-09-28
SUWARY24.6024.6024.6024.600.00%0.052021-09-28
SWISSMED9.9810.009.9810.000.00%1.002021-09-28
SYGNITY10.4010.4010.1510.20-0.49%18.742021-09-28
SYNEKTIK29.3029.3528.1528.15-3.92%104.222021-09-28
TALEX14.5014.8014.5014.50-0.68%3.632021-09-28
TARCZYNSKI52.5052.5052.5052.500.00%5.622021-09-28
TATRY175.00175.00175.00175.000.00%0.002021-09-28
TAURONPE3.403.443.323.34-2.60%5,291.092021-09-28
TERMOREX1.181.180.970.97-16.38%32.872021-09-28
TESGAS4.344.344.284.30-0.92%4.662021-09-28
TIM39.8041.3539.8040.35+0.88%500.562021-09-28
TORPOL12.9012.9012.7012.78-0.93%322.352021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA8.999.068.878.94-0.45%393.302021-09-28
TRAKCJA2.212.222.022.08-6.32%1,697.042021-09-28
TRANSPOL3.703.703.603.62-3.47%1,667.962021-09-28
TRIGONPP52.6552.6552.6552.650.00%0.002021-09-28
TRITON3.263.263.263.260.00%0.002021-09-28
TXM0.100.100.100.100.00%0.002021-09-28
ULMA59.0059.0059.0059.00+0.85%0.062021-09-28
UNIBEP11.8011.8011.7011.70-1.68%8.532021-09-28
UNICREDIT51.4353.3551.4352.31+0.60%14.722021-09-28
UNIMA3.393.413.393.410.00%4.022021-09-28
UNIMOT49.7549.8047.5047.95-4.10%533.542021-09-28
URSUS0.400.420.400.40-0.74%108.832021-09-28
VIGOSYS764.00764.00732.00754.00-1.82%173.732021-09-28
VINDEXUS7.807.807.507.52-3.59%101.302021-09-28
VISTAL3.453.553.363.53+0.86%795.662021-09-28
VISTULA3.713.713.563.70-0.27%197.972021-09-28
VIVID1.381.401.381.38-0.14%17.982021-09-28
VOTUM14.1214.2014.0014.08+1.00%286.112021-09-28
VOXEL50.0050.0047.3048.00-4.00%672.962021-09-28
WARIMPEX5.225.225.225.22-1.51%0.012021-09-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.641.651.601.64-2.68%45.322021-09-28
WAWEL584.00586.00580.00584.000.00%16.292021-09-28
WIELTON12.2412.5612.1612.400.00%777.542021-09-28
WIKANA4.664.844.424.42-8.68%19.512021-09-28
WINVEST0.340.370.340.37+17.83%5.282021-09-28
WIRTUALNA129.40134.20128.40133.00+1.53%450.382021-09-28
WITTCHEN13.3013.4012.7512.75-4.14%107.982021-09-28
WOJAS4.654.654.654.65+1.75%0.022021-09-28
WORKSERV1.291.301.291.30+1.88%21.632021-09-28
XTB13.9414.2113.8214.01+0.79%4,473.482021-09-28
YOLO0.820.820.820.820.00%0.002021-09-28
ZAMET0.840.860.820.86+0.47%122.132021-09-28
ZASTAL2.332.452.302.350.00%25.312021-09-28
ZEPAK20.4020.8019.2019.30-3.50%2,305.662021-09-28
ZPUE204.00207.00204.00207.000.00%1.442021-09-28
ZREMB1.211.211.111.15-4.98%86.062021-09-28
ZUE3.943.963.723.96+0.51%29.742021-09-28
ZYWIEC483.00483.00479.00483.00+0.84%17.782021-09-28
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2273,81 -35,13 -1,52%
WIG 69265,35 -1154,51 -1,64%
sWIG80 20067,69 -311,46 -1,53%
mWIG40 5228,78 -111,76 -2,09%

Rynki

Kurs Zmiana Zmiana %
WIG20 2273,81 -35,13 -1,52%