Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| CDPROJEKT | 173.10 | 175.20 | 167.20 | 170.75 | -2.23% | 58,481.37 | 2024-09-09 | |
| INGBSK | 271.00 | 271.00 | 256.00 | 256.00 | -4.83% | 1,112.54 | 2024-09-09 | |
| MANGATA | 86.60 | 86.60 | 86.60 | 86.60 | -0.23% | 0.78 | 2024-09-09 | |
| PULAWY | 51.80 | 51.80 | 49.20 | 49.50 | -0.60% | 41.85 | 2024-09-09 | |
| MILLENNIUM | 9.20 | 9.20 | 8.83 | 8.89 | -4.41% | 9,720.10 | 2024-09-09 | |
| ASMGROUP | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2024-09-09 | |
| SYNEKTIK | 163.40 | 167.80 | 162.40 | 162.60 | +0.62% | 2,840.13 | 2024-09-09 | |
| IMS | 3.60 | 3.65 | 3.48 | 3.65 | +1.67% | 50.61 | 2024-09-09 | |
| SUNEX | 10.72 | 10.86 | 10.50 | 10.52 | -1.13% | 90.23 | 2024-09-09 | |
| TERMOREX | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.06 | 2024-09-09 | |
| 11BIT | 594.00 | 621.00 | 577.00 | 620.00 | +4.73% | 4,731.12 | 2024-09-09 | |
| BIOMEDLUB | 4.78 | 4.80 | 4.71 | 4.77 | -0.21% | 198.05 | 2024-09-09 | |
| IZOBLOK | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0.71 | 2024-09-09 | |
| GRODNO | 10.62 | 10.78 | 10.42 | 10.42 | -2.80% | 55.25 | 2024-09-09 | |
| NOVITA | 109.00 | 110.50 | 109.00 | 109.50 | +0.92% | 2.85 | 2024-09-09 | |
| VISTULA | 3.50 | 3.55 | 3.49 | 3.55 | +1.43% | 7.47 | 2024-09-09 | |
| TAURONPE | 3.64 | 3.64 | 3.46 | 3.46 | -3.46% | 7,713.13 | 2024-09-09 | |
| STALPROFI | 8.64 | 8.70 | 8.60 | 8.60 | -0.69% | 33.69 | 2024-09-09 | |
| PWRMEDIA | 23.20 | 23.20 | 22.90 | 23.00 | +0.44% | 3.66 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PAMAPOL | 2.65 | 2.67 | 2.51 | 2.67 | -0.74% | 9.80 | 2024-09-09 | |
| LENTEX | 6.28 | 6.28 | 6.18 | 6.18 | -0.96% | 10.13 | 2024-09-09 | |
| ARCTIC | 19.95 | 20.34 | 19.95 | 20.02 | -0.40% | 400.08 | 2024-09-09 | |
| WIELTON | 6.91 | 6.95 | 6.82 | 6.90 | -0.14% | 147.80 | 2024-09-09 | |
| ORZBIALY | 33.60 | 33.60 | 33.60 | 33.60 | 0.00% | 0.00 | 2024-09-09 | |
| INSTALKRK | 40.90 | 40.90 | 40.20 | 40.20 | -0.74% | 1.33 | 2024-09-09 | |
| MAKARONPL | 19.95 | 20.00 | 19.70 | 19.70 | -0.51% | 31.18 | 2024-09-09 | |
| INPRO | 7.25 | 7.25 | 7.25 | 7.25 | +3.57% | 0.01 | 2024-09-09 | |
| STALPROD | 238.00 | 240.00 | 237.00 | 237.00 | -1.25% | 147.74 | 2024-09-09 | |
| REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2024-09-09 | |
| INVCEEFIZ | 507.90 | 507.90 | 507.90 | 507.90 | 0.00% | 0.00 | 2024-09-09 | |
| ZREMB | 3.95 | 3.95 | 3.85 | 3.85 | -2.53% | 35.88 | 2024-09-09 | |
| ZASTAL | 0.38 | 0.38 | 0.37 | 0.38 | +0.26% | 1.36 | 2024-09-09 | |
| GRUPAAZOTY | 17.48 | 17.48 | 16.79 | 16.79 | -3.23% | 2,496.75 | 2024-09-09 | |
| RAINBOW | 98.00 | 99.60 | 96.20 | 96.80 | -0.92% | 1,846.49 | 2024-09-09 | |
| QUERCUS | 7.48 | 7.66 | 7.48 | 7.60 | +1.88% | 168.63 | 2024-09-09 | |
| KOMPUTRON | 4.54 | 4.64 | 4.50 | 4.64 | +1.98% | 12.04 | 2024-09-09 | |
| SECOGROUP | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 2024-09-09 | |
| RANKPROGR | 6.22 | 6.30 | 6.02 | 6.24 | +0.97% | 126.49 | 2024-09-09 | |
| MWTRADE | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOXEL | 106.00 | 107.50 | 106.00 | 106.00 | -0.47% | 917.70 | 2024-09-09 | |
| VIVID | 0.41 | 0.41 | 0.37 | 0.38 | -6.63% | 34.09 | 2024-09-09 | |
| SETANTA | 1.10 | 1.19 | 1.04 | 1.18 | +14.01% | 9.23 | 2024-09-09 | |
| ECHO | 4.06 | 4.10 | 4.00 | 4.07 | 0.00% | 46.46 | 2024-09-09 | |
| AMPLI | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2024-09-09 | |
| KSGAGRO | 2.12 | 2.19 | 2.07 | 2.17 | +1.88% | 6.73 | 2024-09-09 | |
| ZEPAK | 17.92 | 18.04 | 17.88 | 18.00 | +0.11% | 36.70 | 2024-09-09 | |
| MENNICA | 19.90 | 20.00 | 19.65 | 19.90 | +0.25% | 25.24 | 2024-09-09 | |
| HARPER | 5.87 | 5.88 | 5.73 | 5.73 | -0.35% | 7.93 | 2024-09-09 | |
| STARHEDGE | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2024-09-09 | |
| FAMUR | 2.21 | 2.21 | 2.15 | 2.15 | -2.50% | 399.84 | 2024-09-09 | |
| EUROTEL | 37.70 | 37.70 | 37.00 | 37.00 | 0.00% | 83.75 | 2024-09-09 | |
| PROCHEM | 29.40 | 29.80 | 28.40 | 29.80 | +1.36% | 15.99 | 2024-09-09 | |
| ODLEWNIE | 9.22 | 9.30 | 9.20 | 9.30 | +0.22% | 1.42 | 2024-09-09 | |
| MOBRUK | 303.00 | 303.00 | 295.00 | 295.00 | -2.32% | 454.30 | 2024-09-09 | |
| LUBAWA | 3.95 | 4.09 | 3.89 | 3.89 | -2.02% | 2,166.60 | 2024-09-09 | |
| LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2024-09-09 | |
| ERG | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 2024-09-09 | |
| ELKOP | 0.52 | 0.53 | 0.52 | 0.53 | 0.00% | 2.33 | 2024-09-09 | |
| UNIBEP | 9.34 | 9.40 | 9.16 | 9.38 | +0.43% | 96.60 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 11.54 | 11.96 | 11.42 | 11.64 | +2.11% | 5,271.21 | 2024-09-09 | |
| INC | 2.33 | 2.33 | 2.27 | 2.31 | +1.76% | 15.70 | 2024-09-09 | |
| COALENERG | 0.98 | 1.02 | 0.96 | 1.00 | -0.10% | 26.69 | 2024-09-09 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2024-09-09 | |
| ATREM | 12.55 | 12.55 | 11.80 | 12.00 | -2.83% | 62.43 | 2024-09-09 | |
| ABPL | 92.40 | 93.00 | 91.20 | 91.20 | -1.51% | 115.80 | 2024-09-09 | |
| SKOTAN | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 0.07 | 2024-09-09 | |
| IMMOBILE | 2.00 | 2.00 | 1.95 | 1.95 | -2.01% | 20.32 | 2024-09-09 | |
| LMASFIZ | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.00% | 0.00 | 2024-09-09 | |
| INTERCARS | 506.00 | 507.00 | 489.00 | 494.00 | -2.95% | 1,614.11 | 2024-09-09 | |
| IALBGR | 0.41 | 0.44 | 0.38 | 0.43 | 0.00% | 23.41 | 2024-09-09 | |
| PRIMAMODA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2024-09-09 | |
| KCI | 0.79 | 0.79 | 0.77 | 0.79 | +0.25% | 2.98 | 2024-09-09 | |
| INVGLDFIZ | 2,010.45 | 2,010.45 | 2,010.45 | 2,010.45 | +0.46% | 2.01 | 2024-09-09 | |
| CYFRPLSAT | 14.43 | 14.44 | 13.74 | 13.75 | -5.37% | 19,446.05 | 2024-09-09 | |
| WAWEL | 630.00 | 638.00 | 628.00 | 634.00 | +0.96% | 44.38 | 2024-09-09 | |
| RELPOL | 5.78 | 5.80 | 5.52 | 5.54 | -4.48% | 34.84 | 2024-09-09 | |
| KREDYTIN | 18.25 | 18.25 | 17.05 | 17.30 | -8.71% | 36.35 | 2024-09-09 | |
| FERRUM | 4.14 | 4.14 | 4.04 | 4.14 | 0.00% | 4.95 | 2024-09-09 | |
| BUDIMEX | 567.00 | 583.00 | 558.00 | 567.50 | +1.25% | 15,004.80 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 9.96 | 10.20 | 9.96 | 10.00 | -1.96% | 10.78 | 2024-09-09 | |
| ASSECOPOL | 90.85 | 90.95 | 88.50 | 89.20 | -1.76% | 2,597.95 | 2024-09-09 | |
| RAFAMET | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.00 | 2024-09-09 | |
| FERRO | 36.60 | 36.80 | 36.10 | 36.40 | 0.00% | 180.78 | 2024-09-09 | |
| ATENDE | 2.90 | 2.95 | 2.87 | 2.93 | -0.34% | 38.29 | 2024-09-09 | |
| TALEX | 19.60 | 19.80 | 18.10 | 19.80 | +4.21% | 30.14 | 2024-09-09 | |
| YOLO | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.00 | 2024-09-09 | |
| PEPEES | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 2.90 | 2024-09-09 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2024-09-09 | |
| BENEFIT | 2,615.00 | 2,615.00 | 2,495.00 | 2,515.00 | -2.52% | 1,656.61 | 2024-09-09 | |
| LMCSFIZ | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.00% | 0.00 | 2024-09-09 | |
| IPOPEMA | 3.20 | 3.22 | 3.20 | 3.20 | +0.63% | 11.03 | 2024-09-09 | |
| BIOTON | 3.46 | 3.46 | 3.39 | 3.44 | -0.72% | 109.76 | 2024-09-09 | |
| TRITON | 3.94 | 3.94 | 3.94 | 3.94 | +7.65% | 0.00 | 2024-09-09 | |
| SANWIL | 1.71 | 1.71 | 1.68 | 1.68 | -1.76% | 23.71 | 2024-09-09 | |
| POZBUD | 2.15 | 2.18 | 2.13 | 2.13 | -0.93% | 22.78 | 2024-09-09 | |
| PEP | 68.60 | 68.60 | 66.20 | 67.40 | -1.46% | 174.07 | 2024-09-09 | |
| OPTEAM | 4.37 | 4.37 | 4.29 | 4.29 | -4.67% | 8.64 | 2024-09-09 | |
| GROCLIN | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.18 | 2024-09-09 | |
| HYDROTOR | 27.00 | 27.00 | 26.50 | 26.50 | -1.85% | 4.47 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 9.88 | 10.10 | 9.76 | 9.82 | +0.20% | 81.06 | 2024-09-09 | |
| CAPITAL | 0.29 | 0.29 | 0.29 | 0.29 | +15.20% | 1.05 | 2024-09-09 | |
| PRAGMAINK | 4.14 | 4.14 | 4.14 | 4.14 | 0.00% | 0.00 | 2024-09-09 | |
| MERCOR | 24.70 | 24.90 | 24.50 | 24.50 | 0.00% | 24.90 | 2024-09-09 | |
| MEGARON | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2024-09-09 | |
| IZOLACJA | 3.48 | 3.48 | 3.34 | 3.34 | -4.30% | 2.05 | 2024-09-09 | |
| GTC | 4.15 | 4.19 | 4.11 | 4.15 | +0.48% | 5.30 | 2024-09-09 | |
| UNIMA | 6.50 | 6.80 | 6.50 | 6.60 | -1.49% | 18.11 | 2024-09-09 | |
| PROJPRZEM | 17.30 | 17.30 | 16.50 | 16.75 | -3.18% | 15.05 | 2024-09-09 | |
| MIRACULUM | 1.00 | 1.00 | 0.98 | 1.00 | 0.00% | 2.12 | 2024-09-09 | |
| CCC | 150.60 | 153.80 | 146.40 | 147.20 | -1.93% | 18,131.73 | 2024-09-09 | |
| POLIMEXMS | 2.82 | 2.82 | 2.70 | 2.73 | -2.64% | 826.49 | 2024-09-09 | |
| INVFIZ | 1,048.45 | 1,048.45 | 1,048.45 | 1,048.45 | 0.00% | 0.00 | 2024-09-09 | |
| MONNARI | 5.54 | 5.66 | 5.54 | 5.66 | +0.35% | 6.14 | 2024-09-09 | |
| CZTOREBKA | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 2024-09-09 | |
| SANOK | 20.80 | 21.00 | 20.40 | 20.70 | -0.72% | 283.89 | 2024-09-09 | |
| IQP | 0.60 | 0.61 | 0.58 | 0.58 | -2.85% | 54.31 | 2024-09-09 | |
| BZWBK | 512.40 | 514.60 | 498.40 | 503.20 | -1.80% | 23,414.11 | 2024-09-09 | |
| OTMUCHOW | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.29 | 2024-09-09 | |
| MOSTALZAB | 3.97 | 4.00 | 3.96 | 3.98 | +0.25% | 138.18 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALPLC | 14.10 | 14.10 | 14.00 | 14.00 | -0.36% | 0.78 | 2024-09-09 | |
| INTERSPPL | 0.71 | 0.71 | 0.68 | 0.68 | -2.58% | 10.51 | 2024-09-09 | |
| BORYSZEW | 5.26 | 5.26 | 5.20 | 5.24 | -0.38% | 47.72 | 2024-09-09 | |
| IZOSTAL | 2.70 | 2.72 | 2.68 | 2.72 | +0.74% | 2.16 | 2024-09-09 | |
| QUANTUM | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2024-09-09 | |
| PROTEKTOR | 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | 4.85 | 2024-09-09 | |
| ALTA | 3.18 | 3.20 | 2.88 | 3.03 | -4.72% | 136.96 | 2024-09-09 | |
| MBANK | 633.40 | 638.60 | 605.00 | 605.00 | -4.30% | 15,756.03 | 2024-09-09 | |
| SOPHARMA | 14.40 | 14.40 | 14.40 | 14.40 | +4.35% | 0.03 | 2024-09-09 | |
| WORKSERV | 1.75 | 1.75 | 1.73 | 1.73 | +1.17% | 0.69 | 2024-09-09 | |
| PATENTUS | 3.53 | 3.60 | 3.39 | 3.60 | +0.14% | 37.69 | 2024-09-09 | |
| ASSECOBS | 60.20 | 60.60 | 58.40 | 58.80 | +0.34% | 25.47 | 2024-09-09 | |
| MDIENERGIA | 1.52 | 1.53 | 1.45 | 1.52 | -0.65% | 21.81 | 2024-09-09 | |
| PBG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2024-09-09 | |
| 06MAGNA | 3.15 | 3.15 | 3.06 | 3.15 | -0.16% | 50.24 | 2024-09-09 | |
| ATMGRUPA | 4.30 | 4.30 | 4.23 | 4.23 | 0.00% | 11.83 | 2024-09-09 | |
| LIBET | 1.57 | 1.57 | 1.50 | 1.56 | -0.64% | 15.06 | 2024-09-09 | |
| SOHODEV | 0.33 | 0.36 | 0.33 | 0.36 | +9.09% | 1.53 | 2024-09-09 | |
| COMP | 118.00 | 118.00 | 116.00 | 118.00 | 0.00% | 25.80 | 2024-09-09 | |
| BBIDEV | 4.15 | 4.24 | 4.15 | 4.24 | 0.00% | 0.74 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PHN | 10.00 | 10.00 | 9.96 | 9.96 | -0.40% | 52.19 | 2024-09-09 | |
| 08OCTAVA | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 1.31 | 2024-09-09 | |
| MOJ | 1.50 | 1.55 | 1.50 | 1.55 | -1.90% | 5.45 | 2024-09-09 | |
| LPP | 14,670.00 | 14,690.00 | 14,060.00 | 14,140.00 | -3.74% | 37,832.17 | 2024-09-09 | |
| BOS | 12.85 | 12.85 | 12.35 | 12.70 | -0.78% | 43.54 | 2024-09-09 | |
| EUROHOLD | 2.46 | 2.76 | 2.38 | 2.62 | +1.55% | 5.76 | 2024-09-09 | |
| PKNORLEN | 62.60 | 62.70 | 61.17 | 61.20 | -1.61% | 98,360.30 | 2024-09-09 | |
| HERKULES | 1.09 | 1.28 | 0.97 | 0.97 | -11.45% | 881.57 | 2024-09-09 | |
| WASKO | 1.63 | 1.63 | 1.59 | 1.62 | -2.41% | 10.48 | 2024-09-09 | |
| SILVANO | 4.41 | 4.41 | 4.30 | 4.30 | -4.44% | 3.73 | 2024-09-09 | |
| ENAP | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2024-09-09 | |
| GOBARTO | 37.30 | 37.30 | 37.00 | 37.00 | -1.07% | 3.72 | 2024-09-09 | |
| GPW | 44.50 | 44.75 | 43.70 | 44.10 | -1.67% | 1,687.82 | 2024-09-09 | |
| DEBICA | 99.60 | 99.60 | 99.00 | 99.40 | 0.00% | 167.28 | 2024-09-09 | |
| ZUE | 10.40 | 10.50 | 10.30 | 10.40 | -1.42% | 17.61 | 2024-09-09 | |
| JSW | 25.50 | 25.50 | 24.13 | 24.14 | -5.33% | 13,131.77 | 2024-09-09 | |
| 4FUNMEDIA | 42.00 | 42.20 | 41.20 | 41.30 | +0.24% | 25.53 | 2024-09-09 | |
| KRKA | 576.00 | 594.00 | 574.00 | 582.00 | +1.39% | 28.58 | 2024-09-09 | |
| PGE | 7.36 | 7.46 | 7.20 | 7.25 | -1.44% | 14,987.24 | 2024-09-09 | |
| KGHM | 134.50 | 134.75 | 131.55 | 131.70 | -1.83% | 96,343.27 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 2024-09-09 | |
| BEST | 20.80 | 20.80 | 20.80 | 20.80 | 0.00% | 1.68 | 2024-09-09 | |
| PZU | 47.40 | 47.51 | 46.59 | 46.59 | -1.46% | 81,699.35 | 2024-09-09 | |
| CEZ | 147.70 | 148.00 | 147.70 | 148.00 | -0.07% | 2.22 | 2024-09-09 | |
| AGROTON | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 0.85 | 2024-09-09 | |
| BUMECH | 13.88 | 14.20 | 13.82 | 13.90 | -0.71% | 41.31 | 2024-09-09 | |
| KPPD | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 2024-09-09 | |
| WIKANA | 7.30 | 7.40 | 7.15 | 7.40 | +2.07% | 18.41 | 2024-09-09 | |
| LARQ | 2.00 | 2.00 | 1.91 | 1.99 | +0.51% | 1.48 | 2024-09-09 | |
| AMBRA | 23.00 | 23.15 | 22.25 | 22.70 | -0.87% | 197.82 | 2024-09-09 | |
| PLATYNINW | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2024-09-09 | |
| BPHFIZBI2 | 150.11 | 150.11 | 150.11 | 150.11 | 0.00% | 0.00 | 2024-09-09 | |
| TATRY | 100.00 | 100.00 | 96.00 | 96.00 | -1.03% | 9.47 | 2024-09-09 | |
| BEDZIN | 32.40 | 34.40 | 31.20 | 32.90 | +1.39% | 553.90 | 2024-09-09 | |
| CELTIC | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 2024-09-09 | |
| INTERAOLT | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2024-09-09 | |
| K2INTERNT | 34.60 | 35.00 | 34.00 | 34.50 | -1.43% | 137.44 | 2024-09-09 | |
| RAFAKO | 0.74 | 0.75 | 0.73 | 0.73 | -1.22% | 99.89 | 2024-09-09 | |
| ULMA | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.07 | 2024-09-09 | |
| RAWLPLUG | 15.10 | 15.35 | 15.10 | 15.35 | +1.66% | 0.11 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KETY | 766.50 | 779.50 | 756.00 | 759.00 | -1.04% | 9,418.66 | 2024-09-09 | |
| BOWIM | 5.52 | 5.53 | 5.42 | 5.52 | -0.18% | 12.33 | 2024-09-09 | |
| PBSFINANSE | 1.00 | 1.00 | 0.98 | 0.98 | +7.69% | 0.18 | 2024-09-09 | |
| MCI | 25.40 | 25.50 | 24.90 | 25.00 | +0.40% | 76.30 | 2024-09-09 | |
| BPHFIZBI5 | 124.30 | 124.30 | 124.30 | 124.30 | 0.00% | 0.00 | 2024-09-09 | |
| GETIN | 0.56 | 0.58 | 0.56 | 0.57 | +1.60% | 276.46 | 2024-09-09 | |
| DECORA | 58.40 | 59.40 | 58.40 | 59.20 | +2.07% | 52.17 | 2024-09-09 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2024-09-09 | |
| MILKILAND | 1.05 | 1.05 | 0.99 | 1.05 | -0.94% | 16.93 | 2024-09-09 | |
| EMCINSMED | 10.50 | 10.50 | 10.10 | 10.10 | -3.81% | 0.03 | 2024-09-09 | |
| REDAN | 0.21 | 0.22 | 0.20 | 0.20 | 0.00% | 5.75 | 2024-09-09 | |
| ASTARTA | 28.75 | 28.80 | 28.35 | 28.35 | -1.56% | 60.48 | 2024-09-09 | |
| ERBUD | 36.90 | 36.90 | 36.00 | 36.00 | -0.55% | 55.90 | 2024-09-09 | |
| COMARCH | 323.00 | 324.50 | 323.00 | 323.00 | 0.00% | 324.57 | 2024-09-09 | |
| CCENERGY | 0.35 | 0.35 | 0.35 | 0.35 | +7.36% | 0.00 | 2024-09-09 | |
| INTERBUD | 2.27 | 2.36 | 2.27 | 2.30 | +1.32% | 2.31 | 2024-09-09 | |
| IDMSA | 0.56 | 0.56 | 0.56 | 0.56 | -4.24% | 0.86 | 2024-09-09 | |
| BPHFIZMLI | 105.98 | 105.98 | 105.98 | 105.98 | 0.00% | 0.00 | 2024-09-09 | |
| ASSECOSEE | 49.70 | 50.00 | 49.20 | 49.20 | 0.00% | 7.62 | 2024-09-09 | |
| REMAK | 14.00 | 14.00 | 13.30 | 13.35 | -4.64% | 4.97 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2024-09-09 | |
| PEKAO | 155.45 | 155.45 | 150.20 | 151.20 | -2.89% | 69,195.20 | 2024-09-09 | |
| MUZA | 13.40 | 13.40 | 13.35 | 13.35 | +1.91% | 0.66 | 2024-09-09 | |
| BOGDANKA | 24.20 | 24.60 | 23.90 | 23.90 | -1.24% | 645.73 | 2024-09-09 | |
| SYGNITY | 61.00 | 62.20 | 59.60 | 60.00 | -0.33% | 132.01 | 2024-09-09 | |
| WINVEST | 0.41 | 0.41 | 0.40 | 0.40 | -18.44% | 3.47 | 2024-09-09 | |
| AGORA | 10.18 | 10.20 | 10.12 | 10.12 | -1.36% | 29.51 | 2024-09-09 | |
| FASING | 13.10 | 13.10 | 12.90 | 12.90 | -0.77% | 12.00 | 2024-09-09 | |
| ENELMED | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.04 | 2024-09-09 | |
| EFEKT | 6.10 | 6.10 | 6.10 | 6.10 | +3.39% | 1.22 | 2024-09-09 | |
| ACTION | 19.08 | 19.08 | 19.00 | 19.00 | -0.21% | 98.62 | 2024-09-09 | |
| EUROCASH | 9.89 | 9.90 | 9.54 | 9.55 | -3.44% | 4,751.53 | 2024-09-09 | |
| DELKO | 8.02 | 8.14 | 8.00 | 8.00 | -1.48% | 10.66 | 2024-09-09 | |
| PANOVA | 17.20 | 17.20 | 16.30 | 16.95 | +0.59% | 8.04 | 2024-09-09 | |
| DOMDEV | 173.00 | 175.00 | 169.00 | 172.80 | -0.12% | 471.32 | 2024-09-09 | |
| KOGENERA | 52.80 | 52.90 | 51.00 | 52.50 | -0.57% | 101.40 | 2024-09-09 | |
| ENERGOINS | 1.91 | 1.91 | 1.86 | 1.87 | -3.32% | 0.91 | 2024-09-09 | |
| EDINVEST | 6.30 | 6.34 | 6.18 | 6.34 | +0.63% | 2.88 | 2024-09-09 | |
| LCCORP | 5.30 | 5.30 | 5.11 | 5.12 | -1.54% | 266.35 | 2024-09-09 | |
| ELEKTROTI | 29.90 | 30.50 | 29.30 | 29.45 | -1.50% | 379.12 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMCOMPANY | 12.90 | 13.20 | 12.80 | 12.80 | +3.23% | 40.30 | 2024-09-09 | |
| PMPG | 2.98 | 2.98 | 2.96 | 2.98 | +2.76% | 0.07 | 2024-09-09 | |
| KRAKCHEM | 0.43 | 0.43 | 0.41 | 0.43 | +0.47% | 7.75 | 2024-09-09 | |
| COMPERIA | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.56 | 2024-09-09 | |
| INVISTA | 1.54 | 1.58 | 1.46 | 1.46 | -6.41% | 152.89 | 2024-09-09 | |
| AILLERON | 19.98 | 19.98 | 19.04 | 19.30 | -3.02% | 84.97 | 2024-09-09 | |
| MABION | 18.22 | 18.36 | 17.50 | 17.74 | -3.17% | 317.68 | 2024-09-09 | |
| ESOTIQ | 40.80 | 41.90 | 40.60 | 41.90 | -0.48% | 2.50 | 2024-09-09 | |
| SELVITA | 51.50 | 53.40 | 51.00 | 51.90 | +0.78% | 247.59 | 2024-09-09 | |
| BRASTER | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2024-09-09 | |
| FASTFIN | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2024-09-09 | |
| TOYA | 7.43 | 7.44 | 7.13 | 7.13 | -4.17% | 142.30 | 2024-09-09 | |
| SKYLINE | 1.57 | 1.57 | 1.50 | 1.57 | 0.00% | 2.31 | 2024-09-09 | |
| TESGAS | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.05 | 2024-09-09 | |
| MEXPOLSKA | 4.80 | 4.80 | 4.61 | 4.64 | -2.73% | 33.42 | 2024-09-09 | |
| CORMAY | 0.51 | 0.53 | 0.51 | 0.52 | -0.38% | 11.88 | 2024-09-09 | |
| HANDLOWY | 94.10 | 94.10 | 92.00 | 92.20 | -1.28% | 1,284.28 | 2024-09-09 | |
| CIGAMES | 1.59 | 1.59 | 1.55 | 1.55 | -2.27% | 137.63 | 2024-09-09 | |
| STAPORKOW | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 2024-09-09 | |
| ORANGEPL | 8.70 | 8.88 | 8.68 | 8.72 | -0.82% | 10,977.40 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DROZAPOL | 4.10 | 4.14 | 4.08 | 4.08 | 0.00% | 14.42 | 2024-09-09 | |
| ACAUTOGAZ | 27.40 | 27.40 | 26.10 | 27.20 | -1.09% | 48.42 | 2024-09-09 | |
| BETACOM | 4.76 | 4.76 | 4.48 | 4.66 | +2.64% | 0.42 | 2024-09-09 | |
| ENEA | 11.12 | 11.12 | 10.86 | 10.94 | -0.64% | 1,267.74 | 2024-09-09 | |
| LENA | 3.24 | 3.29 | 3.24 | 3.24 | 0.00% | 3.23 | 2024-09-09 | |
| ALIOR | 99.42 | 99.80 | 93.68 | 93.92 | -5.85% | 46,773.26 | 2024-09-09 | |
| WARIMPEX | 3.28 | 3.28 | 3.25 | 3.25 | -2.99% | 6.80 | 2024-09-09 | |
| MOSTALWAR | 5.90 | 5.96 | 5.88 | 5.96 | +1.36% | 10.32 | 2024-09-09 | |
| OEX | 53.60 | 53.60 | 53.60 | 53.60 | 0.00% | 0.00 | 2024-09-09 | |
| COGNOR | 6.80 | 6.80 | 6.25 | 6.40 | -5.88% | 2,570.47 | 2024-09-09 | |
| BGZBNPP | 100.00 | 102.50 | 98.60 | 102.50 | +2.50% | 106.29 | 2024-09-09 | |
| LSISOFT | 15.30 | 15.60 | 15.20 | 15.60 | -0.64% | 45.62 | 2024-09-09 | |
| ASBIS | 20.38 | 20.56 | 20.04 | 20.10 | -0.59% | 485.11 | 2024-09-09 | |
| BPHFIZBI4 | 132.10 | 132.10 | 132.10 | 132.10 | 0.00% | 0.00 | 2024-09-09 | |
| CFI | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 1.01 | 2024-09-09 | |
| SONEL | 16.95 | 16.95 | 16.20 | 16.40 | -1.80% | 11.90 | 2024-09-09 | |
| PCCEXOL | 2.58 | 2.60 | 2.54 | 2.57 | -1.34% | 75.13 | 2024-09-09 | |
| DGA | 16.80 | 17.10 | 16.50 | 17.10 | +0.59% | 3.49 | 2024-09-09 | |
| FEERUM | 7.16 | 7.16 | 7.16 | 7.16 | 0.00% | 0.01 | 2024-09-09 | |
| TRANSPOL | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.09 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HELIO | 25.60 | 25.60 | 25.40 | 25.40 | -0.78% | 51.99 | 2024-09-09 | |
| GRAVITON | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.00 | 2024-09-09 | |
| FORTE | 21.30 | 21.30 | 20.80 | 20.80 | -2.35% | 20.15 | 2024-09-09 | |
| ATLANTAPL | 17.15 | 17.20 | 17.10 | 17.20 | 0.00% | 11.25 | 2024-09-09 | |
| EUCO | 0.93 | 0.93 | 0.93 | 0.93 | +1.31% | 0.01 | 2024-09-09 | |
| HUBSTYLE | 0.29 | 0.30 | 0.29 | 0.30 | +1.00% | 14.40 | 2024-09-09 | |
| KINOPOL | 17.95 | 18.00 | 17.80 | 17.80 | -0.84% | 84.26 | 2024-09-09 | |
| APLISENS | 21.80 | 21.80 | 21.50 | 21.50 | -1.83% | 1.05 | 2024-09-09 | |
| RUBICON | 1.99 | 2.00 | 1.96 | 2.00 | +0.50% | 19.22 | 2024-09-09 | |
| AMICA | 62.90 | 62.90 | 60.10 | 61.10 | -1.93% | 310.68 | 2024-09-09 | |
| APATOR | 19.16 | 19.30 | 18.36 | 18.36 | -4.18% | 658.41 | 2024-09-09 | |
| SELENAFM | 37.80 | 38.20 | 37.10 | 38.20 | +0.53% | 25.52 | 2024-09-09 | |
| SNIEZKA | 79.60 | 79.60 | 78.00 | 79.60 | +0.51% | 3.95 | 2024-09-09 | |
| KERNEL | 13.58 | 13.58 | 12.80 | 12.96 | -2.56% | 281.94 | 2024-09-09 | |
| ROPCZYCE | 24.50 | 24.80 | 24.50 | 24.80 | +1.22% | 26.95 | 2024-09-09 | |
| SFINKS | 0.62 | 0.63 | 0.61 | 0.62 | -0.32% | 10.16 | 2024-09-09 | |
| TRAKCJA | 2.01 | 2.03 | 1.99 | 2.00 | -0.75% | 32.18 | 2024-09-09 | |
| PKOBP | 57.48 | 57.88 | 56.30 | 56.30 | -2.86% | 165,537.10 | 2024-09-09 | |
| MBWS | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.00 | 2024-09-09 | |
| MEDICALG | 24.80 | 25.00 | 24.10 | 24.16 | -2.58% | 270.73 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZAMET | 0.87 | 0.87 | 0.85 | 0.87 | -0.23% | 7.08 | 2024-09-09 | |
| SEKO | 11.95 | 12.80 | 11.90 | 12.10 | +4.31% | 77.39 | 2024-09-09 | |
| IMPERA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2024-09-09 | |
| WOJAS | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0.00 | 2024-09-09 | |
| SARE | 9.60 | 9.60 | 9.60 | 9.60 | +3.23% | 19.20 | 2024-09-09 | |
| FMG | 93.00 | 99.00 | 90.60 | 92.40 | -0.65% | 70.88 | 2024-09-09 | |
| OPONEO.PL | 78.20 | 80.00 | 78.20 | 79.20 | +1.54% | 27.19 | 2024-09-09 | |
| KOMPAP | 26.00 | 27.40 | 26.00 | 26.00 | 0.00% | 17.19 | 2024-09-09 | |
| KRUK | 431.40 | 436.00 | 421.60 | 421.60 | -1.82% | 9,145.25 | 2024-09-09 | |
| UNIMOT | 131.40 | 131.40 | 127.00 | 127.00 | -3.50% | 123.90 | 2024-09-09 | |
| VOTUM | 32.00 | 32.05 | 31.50 | 32.00 | 0.00% | 268.00 | 2024-09-09 | |
| OVOSTAR | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 2024-09-09 | |
| NTTSYSTEM | 7.58 | 7.60 | 7.38 | 7.38 | -1.60% | 5.46 | 2024-09-09 | |
| REINHOLD | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.00 | 2024-09-09 | |
| INTROL | 9.32 | 9.40 | 9.12 | 9.36 | +0.86% | 36.68 | 2024-09-09 | |
| STALEXP | 2.64 | 2.67 | 2.59 | 2.63 | 0.00% | 131.39 | 2024-09-09 | |
| ORCOGROUP | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 2024-09-09 | |
| TARCZYNSKI | 92.20 | 92.20 | 91.20 | 91.40 | -0.22% | 13.68 | 2024-09-09 | |
| APSENERGY | 3.04 | 3.04 | 2.88 | 2.88 | -5.26% | 12.94 | 2024-09-09 | |
| PKOGS | 103.69 | 103.69 | 103.69 | 103.69 | 0.00% | 0.00 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MLPGROUP | 82.00 | 82.00 | 82.00 | 82.00 | -0.49% | 4.35 | 2024-09-09 | |
| PKPCARGO | 19.82 | 20.50 | 19.66 | 19.86 | +0.20% | 1,935.63 | 2024-09-09 | |
| ENERGA | 13.84 | 13.84 | 13.68 | 13.84 | -0.29% | 208.56 | 2024-09-09 | |
| LMDSFIZ | 1,350.00 | 1,350.00 | 1,343.01 | 1,343.01 | -1.32% | 8.09 | 2024-09-09 | |
| NEWAG | 34.50 | 34.70 | 33.90 | 34.70 | 0.00% | 23.23 | 2024-09-09 | |
| GLCOSMED | 3.73 | 3.75 | 3.65 | 3.73 | -0.53% | 1.51 | 2024-09-09 | |
| OTLOG | 23.65 | 23.95 | 23.05 | 23.40 | -1.06% | 17.33 | 2024-09-09 | |
| LIVECHAT | 76.80 | 76.80 | 74.80 | 74.80 | -1.97% | 1,953.15 | 2024-09-09 | |
| LMESFIZ | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.00% | 0.00 | 2024-09-09 | |
| MFO | 30.00 | 30.00 | 28.30 | 29.10 | -1.36% | 146.72 | 2024-09-09 | |
| VISTAL | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2024-09-09 | |
| MERCATOR | 58.00 | 58.90 | 56.10 | 56.10 | -3.44% | 1,415.27 | 2024-09-09 | |
| LABOPRINT | 14.60 | 15.30 | 14.30 | 14.40 | -1.37% | 63.73 | 2024-09-09 | |
| PKOSO | 124.12 | 124.12 | 124.12 | 124.12 | 0.00% | 0.00 | 2024-09-09 | |
| TRIGONPP | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0.00 | 2024-09-09 | |
| PCCROKITA | 85.60 | 85.60 | 85.00 | 85.10 | -0.58% | 132.17 | 2024-09-09 | |
| JWWINVEST | 3.22 | 3.29 | 3.22 | 3.29 | +2.17% | 6.95 | 2024-09-09 | |
| POLWAX | 1.70 | 1.71 | 1.69 | 1.71 | +1.18% | 1.28 | 2024-09-09 | |
| TORPOL | 32.30 | 33.20 | 32.30 | 33.00 | +2.17% | 354.57 | 2024-09-09 | |
| ALTUSTFI | 2.95 | 3.00 | 2.72 | 2.72 | -6.21% | 83.65 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DEKPOL | 54.40 | 55.80 | 50.20 | 52.00 | -4.76% | 400.26 | 2024-09-09 | |
| SANTANDER | 19.35 | 19.35 | 18.76 | 18.76 | -0.65% | 43.28 | 2024-09-09 | |
| VIGOSYS | 512.00 | 512.00 | 508.00 | 508.00 | -1.17% | 12.74 | 2024-09-09 | |
| CDRL | 12.00 | 12.00 | 12.00 | 12.00 | +2.56% | 0.14 | 2024-09-09 | |
| AIRWAY | 0.23 | 0.24 | 0.23 | 0.23 | +0.44% | 14.90 | 2024-09-09 | |
| SKARBIEC | 21.50 | 21.50 | 21.30 | 21.30 | -2.29% | 2.77 | 2024-09-09 | |
| EVEREST | 2.46 | 2.53 | 2.45 | 2.53 | 0.00% | 1.48 | 2024-09-09 | |
| WIRTUALNA | 96.00 | 97.00 | 94.90 | 95.00 | 0.00% | 154.26 | 2024-09-09 | |
| ADIUVO | 0.33 | 0.33 | 0.30 | 0.33 | +0.30% | 8.62 | 2024-09-09 | |
| ATAL | 51.50 | 51.50 | 50.60 | 51.00 | 0.00% | 127.13 | 2024-09-09 | |
| PZUAKORD | 131.05 | 131.05 | 131.02 | 131.02 | -0.63% | 148.06 | 2024-09-09 | |
| PEKABEX | 22.90 | 22.90 | 22.30 | 22.30 | -1.76% | 259.77 | 2024-09-09 | |
| PKOGD | 100.50 | 100.50 | 100.50 | 100.50 | 0.00% | 0.00 | 2024-09-09 | |
| ENTER | 57.10 | 59.00 | 57.10 | 59.00 | +1.72% | 3,003.62 | 2024-09-09 | |
| CITYSERV | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2024-09-09 | |
| LOKUM | 23.20 | 23.40 | 22.20 | 22.20 | -5.13% | 79.43 | 2024-09-09 | |
| KRVITAMIN | 10.90 | 10.90 | 10.35 | 10.35 | -2.82% | 3.72 | 2024-09-09 | |
| QMULTIFIZ | 1,954.90 | 1,954.90 | 1,954.90 | 1,954.90 | 0.00% | 0.00 | 2024-09-09 | |
| WITTCHEN | 28.10 | 28.60 | 27.90 | 28.30 | +0.35% | 232.22 | 2024-09-09 | |
| XTB | 62.20 | 62.82 | 61.52 | 61.66 | -0.55% | 45,753.83 | 2024-09-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 30.00 | 30.50 | 30.00 | 30.50 | +4.10% | 27.26 | 2024-09-09 | |
| KGL | 16.00 | 16.00 | 15.90 | 16.00 | -1.23% | 0.16 | 2024-09-09 | |
| AUTOPARTN | 23.25 | 23.80 | 23.00 | 23.60 | +2.16% | 6,693.32 | 2024-09-09 | |
| PKOASZEWZ | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2024-09-09 | |
| PLAZACNTR | 2.55 | 2.55 | 2.43 | 2.48 | -1.39% | 13.21 | 2024-09-09 | |
| ARTIFEX | 24.30 | 24.80 | 23.60 | 23.60 | -2.88% | 69.49 | 2024-09-09 | |
| CLNPHARMA | 29.00 | 29.35 | 28.10 | 28.15 | -2.93% | 1,095.52 | 2024-09-09 | |
| PLAYWAY | 280.00 | 285.00 | 278.50 | 284.50 | +0.53% | 239.61 | 2024-09-09 | |
| UNICREDIT | 157.48 | 157.48 | 157.48 | 157.48 | 0.00% | 0.00 | 2024-09-09 | |
| DINOPL | 308.50 | 315.70 | 306.00 | 308.40 | -0.03% | 115,316.09 | 2024-09-09 |
Dane dostarcza Notoria Serwis S.A.
