Notowania

Notowania akcji GPW

Notowania z dnia 2021-11-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.393.413.203.37-0.88%159.182021-11-26
08OCTAVA1.031.031.031.030.00%0.152021-11-26
11BIT505.50516.00493.40499.00-4.22%3,418.302021-11-26
4FUNMEDIA7.127.126.947.10+0.57%4.042021-11-26
ABPL50.0050.0046.9046.90-6.20%287.192021-11-26
ACAUTOGAZ32.1032.1030.1031.00-3.12%253.052021-11-26
ACTION13.4513.4512.8513.30-1.48%1,232.652021-11-26
ADIUVO3.353.443.243.24-3.57%20.032021-11-26
AGORA8.208.207.387.50-7.18%270.152021-11-26
AGROTON7.707.706.706.80-12.82%238.612021-11-26
AGROWILL2.422.422.422.420.00%0.002021-11-26
AILLERON13.0013.0012.6512.65-4.17%330.772021-11-26
AIRWAY1.101.161.091.11-4.64%145.372021-11-26
ALIOR56.7057.3653.1653.80-8.69%59,202.362021-11-26
ALTA2.472.472.472.470.00%20.752021-11-26
ALTUSTFI1.481.501.451.49-2.61%33.282021-11-26
ALUMETAL54.0054.2050.2053.40-2.20%533.792021-11-26
AMBRA23.9024.0023.0023.50-0.42%175.822021-11-26
AMICA121.20121.20113.60116.00-4.29%2,037.822021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.540.600.540.60+11.11%0.312021-11-26
APATOR19.2019.3518.7019.00-0.26%581.322021-11-26
APLISENS14.5014.5013.8013.80-2.82%6.252021-11-26
APSENERGY3.293.293.183.18-3.34%4.792021-11-26
ARCHICOM18.3018.4518.1518.20-0.27%75.072021-11-26
ARCTIC8.058.057.707.82-4.40%1,252.912021-11-26
ARTERIA6.106.306.106.30+3.28%4.572021-11-26
ARTIFEX10.1510.159.609.78-3.17%107.482021-11-26
ASBIS22.7022.7021.5022.00-4.14%6,925.512021-11-26
ASMGROUP0.450.450.450.450.00%0.002021-11-26
ASSECOBS40.0040.7039.9040.00-1.48%1,482.462021-11-26
ASSECOPOL89.0091.0087.6090.80+2.08%7,067.482021-11-26
ASSECOSEE47.8047.9045.2047.00-1.67%1,235.472021-11-26
ASTARTA44.6044.7041.6541.65-8.36%1,856.152021-11-26
ATAL45.3045.3043.1045.10+0.22%201.522021-11-26
ATENDE4.504.504.304.31-4.01%152.792021-11-26
ATLANTAPL9.009.008.708.70-3.33%37.192021-11-26
ATLASEST2.102.102.102.100.00%0.002021-11-26
ATMGRUPA4.244.244.054.10-1.91%33.212021-11-26
ATREM1.961.961.841.86-4.62%27.432021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN12.9513.2512.8013.15-1.13%939.392021-11-26
BBIDEV5.425.545.305.52-0.36%8.522021-11-26
BEDZIN7.107.106.607.10-0.70%11.732021-11-26
BENEFIT695.00698.00645.00647.00-6.91%897.522021-11-26
BERLING4.804.804.804.800.00%0.002021-11-26
BEST24.0026.0024.0026.00+4.00%11.192021-11-26
BETACOM6.506.506.356.35-0.78%6.762021-11-26
BGZBNPP84.8084.8081.2083.00-5.47%719.222021-11-26
BIOMEDLUB6.566.806.196.65+2.31%4,267.052021-11-26
BIOTON4.604.604.464.47-2.61%525.702021-11-26
BMPAG0.660.680.620.68-1.45%2.822021-11-26
BOGDANKA35.1535.8033.1033.15-10.53%10,255.042021-11-26
BORYSZEW3.373.403.193.29-3.38%306.652021-11-26
BOS10.4010.409.789.78-6.86%888.902021-11-26
BOWIM8.428.448.148.32-2.35%706.762021-11-26
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-11-26
BPHFIZBI4118.70118.70118.70118.700.00%0.002021-11-26
BPHFIZBI5119.60119.60119.60119.600.00%0.002021-11-26
BPHFIZMLI101.75101.7599.1699.16-2.83%17.242021-11-26
BRASTER1.101.101.001.04-4.95%96.602021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.330.360.330.36-0.56%0.012021-11-26
BUDIMEX234.50234.50226.00233.00+0.43%1,480.892021-11-26
BUMECH25.3025.6022.8022.80-12.64%6,034.502021-11-26
BZWBK342.50344.50330.90338.60-4.81%30,019.632021-11-26
CAPITAL2.002.002.002.000.00%0.612021-11-26
CCC102.95102.9598.0098.02-7.57%28,317.412021-11-26
CCENERGY1.131.131.051.130.00%12.562021-11-26
CDPROJEKT185.00186.80181.10185.52-0.83%101,837.572021-11-26
CDRL29.5029.8028.0028.90-2.03%43.592021-11-26
CELTIC7.357.356.906.90-3.50%19.812021-11-26
CEZ131.70133.00131.00131.00-1.06%338.802021-11-26
CFI0.300.300.290.30-1.98%9.672021-11-26
CIECH41.0042.8540.6042.30+5.75%17,557.442021-11-26
CIGAMES1.621.621.551.55-5.76%2,662.032021-11-26
CITYSERV15.9915.9914.5014.50-14.45%1.712021-11-26
CLNPHARMA32.5032.5030.5031.70-3.21%5,327.982021-11-26
CNT23.2023.2022.0023.00-4.56%196.712021-11-26
COALENERG2.842.842.532.53-14.53%1,280.092021-11-26
COGNOR3.773.773.593.60-5.51%1,826.442021-11-26
COMARCH220.00221.00212.00213.00-4.05%1,306.712021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP53.6053.8052.0052.80-1.49%255.672021-11-26
COMPERIA6.506.506.406.45-0.77%15.782021-11-26
CORMAY1.281.281.191.22-4.99%518.042021-11-26
CPGROUP9.389.569.029.56+1.92%53.362021-11-26
CYFRPLSAT33.3634.0633.0234.06+0.18%29,145.032021-11-26
CZTOREBKA0.550.550.500.52-3.70%0.642021-11-26
DEBICA77.2077.2075.0075.00-1.32%308.942021-11-26
DECORA36.7036.7035.7036.00-2.44%163.012021-11-26
DEKPOL31.0031.0030.4030.50-1.61%9.892021-11-26
DELKO15.4815.5015.2015.30-1.16%74.852021-11-26
DGA8.158.158.158.150.00%0.022021-11-26
DINOPL335.00342.00333.90334.70-0.36%76,305.932021-11-26
DOMDEV117.00118.80111.60111.60-4.78%5,142.572021-11-26
DREWEX0.550.550.550.550.00%0.002021-11-26
DROZAPOL5.806.105.455.90+0.85%102.032021-11-26
ECHO4.394.394.314.33-1.48%178.892021-11-26
EDINVEST3.863.863.723.80-4.52%30.772021-11-26
EFEKT6.526.526.526.520.00%4.912021-11-26
EKOEXPORT2.932.962.832.91-1.02%48.942021-11-26
ELEKTROTI6.006.005.665.68-5.33%173.162021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELKOP0.440.440.400.42-4.57%58.912021-11-26
ELZAB4.014.143.954.02-4.74%28.012021-11-26
EMCINSMED12.5012.5012.5012.500.00%0.062021-11-26
ENAP1.791.791.791.790.00%0.002021-11-26
ENEA9.099.108.768.91-4.19%5,045.782021-11-26
ENELMED17.2017.2017.0017.200.00%31.032021-11-26
ENERGA7.948.007.917.93-0.25%443.732021-11-26
ENERGOINS1.301.361.281.36-0.73%8.402021-11-26
ENTER29.0029.0026.1526.20-9.81%918.802021-11-26
ERBUD63.8063.8058.2062.40-2.19%941.422021-11-26
ERG45.4049.8045.4049.80+5.51%33.722021-11-26
ESOTIQ65.0065.6061.0064.00-1.54%236.132021-11-26
EUCO4.064.063.864.00-0.99%7.582021-11-26
EUROCASH10.9510.9610.6310.66-4.48%2,547.902021-11-26
EUROHOLD12.4013.5012.0013.50-0.74%1.322021-11-26
EUROTEL38.0038.0037.1037.50-1.32%112.192021-11-26
EVEREST2.602.602.602.600.00%2.402021-11-26
FAMUR2.712.712.602.61-5.09%2,396.682021-11-26
FASING13.0013.3012.8013.25+3.52%24.622021-11-26
FASTFIN0.920.920.920.92-8.00%1.382021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FEERUM10.1510.1510.1510.150.00%0.052021-11-26
FERRO35.8036.0034.9035.60-0.56%222.312021-11-26
FERRUM4.084.083.804.08+6.25%0.022021-11-26
FMG20.0020.0020.0020.000.00%0.002021-11-26
FORTE43.8044.1042.6042.60-5.02%144.642021-11-26
GETIN1.421.521.411.43-1.38%1,811.172021-11-26
GETINOBLE0.430.430.410.41-4.16%1,513.482021-11-26
GLCOSMED5.315.395.115.39+0.75%281.512021-11-26
GOBARTO5.105.104.864.86-0.82%16.752021-11-26
GPW42.6442.6441.9842.10-1.36%2,157.552021-11-26
GRAVITON1.721.801.721.72-9.95%3.132021-11-26
GROCLIN2.923.022.842.86-9.21%700.212021-11-26
GRODNO15.4615.4614.7014.70-5.65%1,023.582021-11-26
GRUPAAZOTY34.6434.7033.2033.82-4.14%4,669.052021-11-26
GTC6.857.066.657.06+2.32%950.752021-11-26
HANDLOWY60.5060.5057.7057.70-5.41%3,860.312021-11-26
HARPER9.279.278.629.00+0.11%114.732021-11-26
HELIO19.1019.1017.7018.20-5.21%62.112021-11-26
HERKULES1.551.591.411.59-3.64%244.132021-11-26
HUBSTYLE0.760.760.760.760.00%0.002021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR35.4035.6034.2035.000.00%20.072021-11-26
I2DEV12.0012.0012.0012.00+3.45%0.022021-11-26
IALBGR0.800.840.770.81-4.71%53.122021-11-26
IDMSA1.231.251.231.25-3.10%0.022021-11-26
IMCOMPANY30.4030.4029.5029.60-2.63%423.222021-11-26
IMMOBILE2.882.882.542.60-1.52%11.202021-11-26
IMPERA2.362.442.352.44+3.39%2.482021-11-26
IMS3.003.032.942.95-2.32%18.622021-11-26
INC5.155.154.864.97-3.68%55.472021-11-26
INDYGO0.250.250.250.250.00%0.002021-11-26
INGBSK268.00268.00255.00259.50-3.35%4,360.492021-11-26
INPRO7.907.907.807.90+1.28%12.552021-11-26
INSTALKRK31.4031.8031.3031.30-2.19%22.472021-11-26
INTERAOLT17.9017.9017.0417.34-2.47%404.482021-11-26
INTERBUD1.201.201.201.200.00%3.212021-11-26
INTERCARS437.00438.00412.00412.00-5.50%908.552021-11-26
INTERFERI6.706.706.706.70+1.52%0.072021-11-26
INTERSPPL1.191.251.191.19-0.83%6.062021-11-26
INTROL4.544.594.354.59+0.88%75.792021-11-26
INVCEEFIZ473.50473.50473.41473.41-1.19%7.582021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVFIZ966.20966.20966.20966.200.00%0.002021-11-26
INVGLDFIZ1,601.121,601.121,601.121,601.120.00%0.002021-11-26
INVISTA2.923.102.862.96-1.33%126.792021-11-26
INVPEFIZ1,070.001,070.001,052.151,052.15-1.21%20.212021-11-26
IPOPEMA3.723.723.583.700.00%31.852021-11-26
IQP0.530.560.520.56-0.36%25.902021-11-26
IZOBLOK53.4055.2053.4055.200.00%19.902021-11-26
IZOLACJA2.502.502.502.500.00%0.002021-11-26
IZOSTAL3.253.253.183.20-1.23%54.182021-11-26
JSW41.0041.5037.8938.02-11.17%59,003.322021-11-26
JWWINVEST2.002.002.002.000.00%0.402021-11-26
K2INTERNT23.9024.2023.0023.50-3.69%64.782021-11-26
KBDOM0.250.260.250.26-13.33%0.962021-11-26
KCI1.221.341.161.25+4.60%369.252021-11-26
KDMSHIPNG1.401.401.401.400.00%0.002021-11-26
KERNEL57.9057.9054.7054.70-4.04%9,204.082021-11-26
KETY598.00600.00568.00570.00-4.68%6,397.542021-11-26
KGHM139.30139.30132.55133.10-6.73%140,987.302021-11-26
KGL14.7014.7013.8013.80-0.72%28.932021-11-26
KINOPOL14.1014.3013.6013.85-4.48%106.212021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA31.7032.2031.0031.00-2.21%106.412021-11-26
KOMPAP17.9018.5017.9018.50-0.54%10.832021-11-26
KOMPUTRON3.213.253.103.10-3.43%48.042021-11-26
KOPEX1.301.321.301.32+4.76%1.412021-11-26
KPPD60.0060.0057.5057.50-4.17%13.882021-11-26
KRAKCHEM0.670.670.670.67+8.06%0.342021-11-26
KREC20.2020.6019.9020.40-0.97%65.462021-11-26
KREDYTIN19.4019.4018.5019.400.00%6.462021-11-26
KRKA556.00566.00556.00556.000.00%324.542021-11-26
KRUK322.00345.80318.40334.40+3.21%15,674.332021-11-26
KRVITAMIN17.1017.1016.6016.60-2.35%234.432021-11-26
KSGAGRO4.284.354.014.09-9.91%311.362021-11-26
LABOPRINT15.3015.3015.3015.300.00%0.032021-11-26
LARK0.150.150.150.150.00%0.002021-11-26
LARQ1.881.881.701.80-4.00%25.932021-11-26
LCCORP2.742.792.622.69-2.54%342.082021-11-26
LENA4.264.324.224.26-0.47%95.872021-11-26
LENTEX8.908.988.708.70-3.12%71.142021-11-26
LIBET2.002.002.002.00+1.78%1.502021-11-26
LIVECHAT122.00123.40119.20122.60-1.76%3,395.982021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMASFIZ1,514.101,514.101,510.101,510.10-3.51%9.072021-11-26
LMBSFIZ1,618.801,618.801,618.801,618.800.00%0.002021-11-26
LMCSFIZ1,514.101,514.101,510.001,510.00-3.46%39.352021-11-26
LMDSFIZ1,518.151,518.151,515.111,515.11-3.57%19.722021-11-26
LMESFIZ1,514.101,514.101,514.101,514.10-1.23%21.202021-11-26
LOKUM22.4022.4022.4022.40+1.82%0.022021-11-26
LOTOS59.0059.0055.1455.50-8.26%28,161.572021-11-26
LPP12,110.0012,140.0011,750.0011,920.00-4.03%21,090.082021-11-26
LSISOFT14.1014.1013.3013.45-4.61%60.322021-11-26
LUBAWA1.101.121.101.11-2.28%399.222021-11-26
MABION76.1077.4072.1075.20-2.21%9,900.932021-11-26
MAKARONPL6.926.926.866.920.00%13.312021-11-26
MANGATA77.4077.8071.2072.80-7.85%47.462021-11-26
MARVIPOL0.710.710.700.71+0.28%59.932021-11-26
MASTERPHA4.204.204.104.10-4.21%2.572021-11-26
MBANK494.80505.50484.20493.60-3.22%51,540.622021-11-26
MBWS6.666.986.506.96+14.85%30.312021-11-26
MCI22.7022.9020.6021.20-7.42%810.742021-11-26
MDIENERGIA2.722.802.702.80+3.32%11.692021-11-26
MEDIACAP3.323.323.273.27-3.25%166.222021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG19.1219.5619.0019.54+0.72%150.172021-11-26
MEDYCZNYFIZ183.50183.50183.50183.500.00%0.002021-11-26
MEGARON13.7013.7013.7013.700.00%0.002021-11-26
MENNICA20.7020.7020.0020.20-2.42%95.232021-11-26
MERCATOR114.00127.35114.00126.90+13.25%41,753.182021-11-26
MERCOR16.5016.8016.1516.65-2.06%32.922021-11-26
MEXPOLSKA2.392.882.322.74+21.78%294.322021-11-26
MFO51.8053.8049.6053.60+2.68%544.632021-11-26
MILKILAND2.842.862.532.70-5.59%391.982021-11-26
MILLENNIUM7.607.797.427.65-3.35%10,799.162021-11-26
MIRACULUM1.531.551.401.44-8.28%73.432021-11-26
MIRBUD3.583.593.463.54-2.61%783.012021-11-26
MLPGROUP70.2074.8070.2074.80+3.89%80.882021-11-26
MOBRUK385.00385.00374.00381.00-2.31%1,768.962021-11-26
MOJ1.701.711.601.63-5.23%17.392021-11-26
MONNARI2.722.722.572.63-3.66%100.222021-11-26
MOSTALPLC21.9022.7021.2022.40-1.32%45.532021-11-26
MOSTALWAR6.746.746.546.72-2.89%24.042021-11-26
MOSTALZAB1.771.771.651.75-2.78%393.892021-11-26
MUZA5.255.255.255.250.00%0.002021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE4.314.314.204.28-4.04%13.342021-11-26
NETIA6.946.946.946.940.00%0.002021-11-26
NEWAG20.0020.0019.0019.50-2.50%1,253.142021-11-26
NOVITA180.00181.00176.00180.00+0.56%49.362021-11-26
NTTSYSTEM5.065.064.704.99-0.20%80.132021-11-26
ODLEWNIE6.206.206.006.00-4.15%68.852021-11-26
OEX22.5022.5022.1022.50-0.88%23.522021-11-26
OPENFIN0.920.930.830.85-9.57%20.512021-11-26
OPERA3GR225.28225.28225.28225.280.00%0.002021-11-26
OPONEO.PL66.0066.2063.4064.00-5.60%355.642021-11-26
OPTEAM14.7514.8014.5014.80+0.68%31.572021-11-26
ORANGEPL8.488.538.258.44-1.11%13,185.722021-11-26
ORCOGROUP2.742.752.742.75+4.96%8.252021-11-26
ORZBIALY24.0024.6023.8024.200.00%63.422021-11-26
OTLOG9.529.809.009.60-3.61%39.482021-11-26
OTMUCHOW3.543.543.463.520.00%1.412021-11-26
OVOSTAR69.5069.5069.5069.500.00%0.002021-11-26
PAMAPOL2.602.642.602.64-1.86%15.662021-11-26
PANOVA14.8014.8514.6014.85-3.88%26.992021-11-26
PATENTUS0.991.010.981.00-1.48%25.082021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBG0.040.040.040.040.00%0.002021-11-26
PBKM90.0090.0089.8089.80-0.22%26.342021-11-26
PBSFINANSE0.400.400.400.400.00%0.002021-11-26
PCCEXOL2.802.802.702.78-0.14%356.932021-11-26
PCCROKITA90.3090.3086.1089.00-2.20%621.752021-11-26
PCGUARD1.171.171.171.170.00%0.002021-11-26
PEKABEX20.7021.4019.9021.40+2.88%193.812021-11-26
PEKAO117.85117.85111.75112.40-7.11%122,932.502021-11-26
PEP83.8083.8076.2079.30-2.34%262.532021-11-26
PEPEES1.181.231.151.15-2.54%31.512021-11-26
PGE8.238.237.717.99-4.88%31,012.992021-11-26
PGNIG5.865.985.665.70-4.88%26,553.692021-11-26
PGSSOFT17.9017.9017.9017.900.00%0.002021-11-26
PHN13.9513.9513.4513.45-3.58%69.242021-11-26
PKNORLEN76.9876.9873.3473.64-6.33%100,689.622021-11-26
PKOASZEWZ96.2996.2996.2996.290.00%0.002021-11-26
PKOBP42.8243.0041.5041.90-5.78%122,664.302021-11-26
PKOGD107.17107.17107.17107.170.00%0.002021-11-26
PKOGS89.3489.3488.7788.77-1.37%13.982021-11-26
PKOSO111.01111.01111.01111.010.00%0.002021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO14.9014.9014.3014.34-5.03%2,983.282021-11-26
PLASTBOX2.392.402.382.39-0.42%192.392021-11-26
PLATYNINW2.202.302.202.300.00%2.772021-11-26
PLAYWAY424.00439.00410.20439.00+3.29%2,308.372021-11-26
PLAZACNTR2.913.052.853.00+0.67%99.592021-11-26
PMPG4.044.043.864.00-0.99%3.352021-11-26
POLICE11.8011.8011.8011.80-0.42%6.312021-11-26
POLIMEXMS4.164.173.903.94-6.31%1,993.502021-11-26
POLWAX2.972.972.902.90-2.03%113.812021-11-26
POZBUD3.953.953.623.63-9.70%424.262021-11-26
PRAGMAINK4.864.864.564.64-4.13%60.932021-11-26
PRAIRIE0.670.690.660.68-1.17%500.692021-11-26
PRIMAMODA1.201.201.201.20-16.08%0.992021-11-26
PROCAD1.801.801.801.80+1.12%0.182021-11-26
PROCHEM24.2024.2023.8024.00-0.83%47.242021-11-26
PROJPRZEM12.8012.8012.3012.40-3.12%29.432021-11-26
PROTEKTOR3.203.203.093.19+0.47%21.742021-11-26
PROVIDENT7.607.606.856.85-2.14%8.632021-11-26
PULAWY81.4081.4080.0081.40-1.21%36.192021-11-26
PWRMEDIA21.1021.2021.0021.10-1.86%97.752021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZU35.1035.3634.4034.96-2.24%187,752.702021-11-26
PZUAKORD118.40118.40118.40118.40-0.08%23.682021-11-26
QMULTIFIZ1,575.151,575.151,560.001,560.00-3.70%26.662021-11-26
QUANTUM45.0045.0042.8042.80-4.89%4.612021-11-26
QUERCUS4.034.133.964.02-1.47%89.032021-11-26
RADPOL3.093.093.083.09+0.65%0.082021-11-26
RAFAKO1.251.271.201.20-6.09%962.392021-11-26
RAFAMET17.0017.0017.0017.00-1.16%5.512021-11-26
RAINBOW22.0022.6021.1021.50-5.08%430.482021-11-26
RANKPROGR2.302.302.162.25-3.85%104.812021-11-26
RAWLPLUG18.8019.0018.4019.00-1.04%101.622021-11-26
REDAN0.400.400.400.400.00%0.042021-11-26
REGNON0.800.800.800.800.00%0.002021-11-26
REINHOLD0.200.200.200.200.00%0.002021-11-26
RELPOL7.527.687.407.66-0.78%188.892021-11-26
REMAK16.3016.3015.5016.10-3.59%89.622021-11-26
RONSON2.512.512.502.50-0.79%22.032021-11-26
ROPCZYCE33.0033.0032.0032.50-3.27%72.242021-11-26
RUBICON1.121.191.091.09-4.39%2.512021-11-26
SADOVAYA0.120.120.120.120.00%0.002021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANOK16.4016.4015.5015.50-5.78%449.252021-11-26
SANTANDER14.2014.2013.0913.31-6.12%356.632021-11-26
SANWIL2.202.242.162.22+0.91%44.002021-11-26
SARE7.807.807.657.65-1.92%32.352021-11-26
SECOGROUP15.6015.6015.6015.600.00%0.002021-11-26
SEKO8.808.808.808.80-3.83%9.242021-11-26
SELENAFM23.7024.1022.8022.90-5.76%328.482021-11-26
SELVITA59.1061.1058.0059.90+1.53%354.802021-11-26
SETANTA3.393.503.393.48+2.65%33.582021-11-26
SFINKS0.460.480.420.44-9.28%82.442021-11-26
SILVANO9.309.309.309.300.00%0.002021-11-26
SIMPLE13.2013.2013.2013.200.00%0.002021-11-26
SKARBIEC31.8031.8029.4030.80-1.28%151.252021-11-26
SKOTAN1.711.721.671.70-3.95%59.842021-11-26
SKYLINE0.900.920.880.92-2.13%1.772021-11-26
SNIEZKA80.0080.6078.6080.60+1.00%32.092021-11-26
SOHODEV0.390.400.390.40+2.56%52.782021-11-26
SOLAR5.125.124.645.00+3.09%39.942021-11-26
SONEL10.1510.2510.0010.25+1.99%24.142021-11-26
SOPHARMA9.609.809.009.75+1.56%100.322021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3.943.943.773.83-3.04%412.732021-11-26
STALPROD290.00290.50278.00278.00-5.60%1,483.792021-11-26
STALPROFI10.4510.7510.4010.50-2.33%309.202021-11-26
STAPORKOW2.822.822.682.78-0.71%18.932021-11-26
STARHEDGE0.530.530.530.530.00%0.002021-11-26
SUNEX3.964.003.723.97-2.58%502.412021-11-26
SUWARY21.2021.8021.0021.80-0.91%30.782021-11-26
SWISSMED10.6510.6510.3010.30-3.29%14.852021-11-26
SYGNITY8.909.108.569.100.00%64.952021-11-26
SYNEKTIK27.9027.9027.0027.35-1.97%115.792021-11-26
TALEX14.6014.6014.6014.600.00%0.002021-11-26
TARCZYNSKI41.0041.0041.0041.000.00%2.052021-11-26
TATRY162.00162.00160.00160.000.00%13.132021-11-26
TAURONPE2.802.802.702.72-5.66%18,985.902021-11-26
TERMOREX0.920.920.920.920.00%0.002021-11-26
TESGAS3.603.603.503.59-1.37%38.792021-11-26
TIM39.8039.8036.7037.60-5.65%3,169.662021-11-26
TORPOL13.3813.3812.8212.82-4.75%728.022021-11-26
TOYA7.818.047.518.04+2.55%1,042.242021-11-26
TRAKCJA1.961.961.921.92-2.34%416.632021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRANSPOL3.723.763.373.69-0.81%2,206.062021-11-26
TRIGONPP53.3253.3253.3253.32-5.61%34.502021-11-26
TRITON3.113.113.113.11-9.59%0.302021-11-26
TXM0.100.100.100.100.00%0.002021-11-26
ULMA63.5065.0063.0065.000.00%45.772021-11-26
UNIBEP10.5510.5510.1010.10-3.35%30.752021-11-26
UNICREDIT49.0650.2049.0649.99-6.11%16.512021-11-26
UNIMA3.313.313.253.300.00%11.582021-11-26
UNIMOT42.8043.2539.4041.60-4.37%849.212021-11-26
URSUS0.340.340.320.33-2.94%80.592021-11-26
VIGOSYS700.00706.00676.00686.00-3.11%139.382021-11-26
VINDEXUS7.887.987.627.70-0.77%643.132021-11-26
VISTAL2.802.862.722.75-4.18%69.312021-11-26
VISTULA3.813.813.623.64-4.46%1,181.572021-11-26
VIVID1.331.331.261.32-1.49%20.992021-11-26
VOTUM13.4613.5613.3013.34-2.06%118.362021-11-26
VOXEL49.5049.9048.7048.80-2.20%113.702021-11-26
WARIMPEX5.605.605.605.60-4.76%0.172021-11-26
WASKO1.571.601.551.58-0.63%15.992021-11-26
WAWEL540.00540.00524.00528.00-1.12%233.672021-11-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIELTON9.949.949.309.41-5.52%1,559.262021-11-26
WIKANA4.344.504.324.50+3.69%10.842021-11-26
WINVEST0.300.300.290.29-9.38%1.042021-11-26
WIRTUALNA140.60140.60130.20136.00-2.16%2,435.762021-11-26
WITTCHEN14.7014.9514.0514.05-4.42%81.192021-11-26
WOJAS4.494.494.334.40-1.79%6.232021-11-26
WORKSERV1.201.201.191.200.00%19.222021-11-26
XTB15.2216.3815.2216.10+5.30%10,914.532021-11-26
YOLO0.810.810.810.81-4.71%0.712021-11-26
ZAMET0.900.910.880.91+1.34%35.542021-11-26
ZASTAL1.791.791.621.76-2.22%16.802021-11-26
ZEPAK16.1016.4514.9515.30-6.99%1,118.342021-11-26
ZPUE206.00207.00204.00207.000.00%127.272021-11-26
ZREMB1.521.751.361.45-9.38%2,172.122021-11-26
ZUE3.383.503.313.450.00%33.912021-11-26
ZYWIEC514.00514.00496.00510.00-0.78%223.622021-11-26
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2183,70 -50,63 -2,27%
WIG 66892,11 -1239,10 -1,82%
sWIG80 19349,01 -218,23 -1,12%
mWIG40 5128,54 -47,20 -0,91%

Rynki

Kurs Zmiana Zmiana %
WIG20 2183,70 -50,63 -2,27%