Notowania

Notowania akcji GPW

Notowania z dnia 2023-12-05

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.830.000.00%62.052023-12-05
08OCTAVA0.970.000.00%0.002023-12-05
11BIT577.00-2.00-0.35%1,313.822023-12-05
4FUNMEDIA25.00-0.80-3.10%124.842023-12-05
ABPL62.60+0.40+0.64%73.422023-12-05
ACAUTOGAZ26.50-0.20-0.75%7.232023-12-05
ACTION19.08-0.02-0.10%151.622023-12-05
ADIUVO1.140.000.00%0.012023-12-05
AGORA10.70-0.15-1.38%191.602023-12-05
AGROTON2.84-0.05-1.73%10.512023-12-05
AILLERON19.200.000.00%279.322023-12-05
AIRWAY0.42-0.02-3.67%135.092023-12-05
ALIOR76.80-0.70-0.90%26,162.862023-12-05
ALTA1.610.000.00%4.012023-12-05
ALTUSTFI2.520.000.00%64.312023-12-05
AMBRA28.00+0.30+1.08%146.092023-12-05
AMICA79.00+4.30+5.76%1,089.422023-12-05
AMPLI0.88-0.07-7.37%0.262023-12-05
APATOR15.15+0.10+0.66%117.182023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
APLISENS23.000.000.00%0.702023-12-05
APSENERGY3.67-0.07-1.87%32.482023-12-05
ARCHICOM28.00-0.50-1.75%413.042023-12-05
ARCTIC21.15+0.10+0.48%1,235.762023-12-05
ARTIFEX18.00+0.15+0.84%109.652023-12-05
ASBIS28.40+0.40+1.43%2,250.642023-12-05
ASMGROUP0.240.000.00%0.002023-12-05
ASSECOBS49.900.000.00%73.142023-12-05
ASSECOPOL76.65-1.40-1.79%9,004.552023-12-05
ASSECOSEE47.500.000.00%92.292023-12-05
ASTARTA28.70+0.05+0.17%339.492023-12-05
ATAL56.000.000.00%1,095.522023-12-05
ATENDE3.39+0.08+2.42%70.232023-12-05
ATLANTAPL13.00-0.40-2.99%23.032023-12-05
ATMGRUPA3.57+0.08+2.29%86.852023-12-05
ATREM6.36+0.06+0.95%26.312023-12-05
AUTOPARTN27.80+0.65+2.39%2,709.442023-12-05
BBIDEV4.78+0.02+0.42%5.282023-12-05
BEDZIN41.40-0.40-0.96%300.512023-12-05
BENEFIT1,875.00-25.00-1.32%5,859.132023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
BEST20.20+0.20+1.00%8.102023-12-05
BETACOM4.92+0.04+0.82%2.452023-12-05
BGZBNPP82.60+1.60+1.98%6,228.382023-12-05
BIOMEDLUB4.58-0.06-1.34%887.732023-12-05
BIOTON3.580.000.00%47.172023-12-05
BOGDANKA33.94-0.04-0.12%1,022.532023-12-05
BORYSZEW6.12+0.06+0.99%390.952023-12-05
BOS9.10-0.02-0.22%91.602023-12-05
BOWIM6.80-0.02-0.29%23.692023-12-05
BPHFIZBI2144.100.000.00%0.002023-12-05
BPHFIZBI4122.000.000.00%0.002023-12-05
BPHFIZBI5124.300.000.00%0.002023-12-05
BPHFIZMLI93.00+0.55+0.59%7.632023-12-05
BRASTER0.580.000.00%0.002023-12-05
BUDIMEX561.00+2.00+0.36%12,507.922023-12-05
BUMECH21.84-0.06-0.27%324.852023-12-05
BZWBK513.00+3.00+0.59%29,651.252023-12-05
CAPITAL1.17-0.10-7.87%17.772023-12-05
CCC59.84+2.22+3.85%31,906.612023-12-05
CCENERGY0.350.000.00%0.932023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
CDPROJEKT107.75+1.05+0.98%52,657.142023-12-05
CDRL13.20-0.50-3.65%2.652023-12-05
CELTIC4.56-0.10-2.15%5.432023-12-05
CEZ175.00+0.30+0.17%35.942023-12-05
CFI0.23-0.01-3.42%4.492023-12-05
CIECH53.000.000.00%0.002023-12-05
CIGAMES2.26-0.01-0.22%4,053.722023-12-05
CITYSERV6.200.000.00%0.002023-12-05
CLNPHARMA15.66+0.36+2.35%1,671.362023-12-05
COALENERG1.22-0.01-0.98%8.802023-12-05
COGNOR8.40+0.01+0.12%673.922023-12-05
COMARCH176.00-2.50-1.40%742.182023-12-05
COMP69.60+0.80+1.16%318.212023-12-05
COMPERIA6.700.000.00%0.032023-12-05
CORMAY0.67-0.01-1.47%27.172023-12-05
CYFRPLSAT13.29-0.09-0.67%13,211.422023-12-05
CZTOREBKA0.700.000.00%0.002023-12-05
DEBICA68.80-1.00-1.43%54.762023-12-05
DECORA56.60+1.00+1.80%93.652023-12-05
DEKPOL46.500.000.00%132.402023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
DELKO10.80-0.10-0.92%242.962023-12-05
DGA7.65+0.15+2.00%2.392023-12-05
DINOPL466.00+1.20+0.26%74,670.272023-12-05
DOMDEV167.00+0.60+0.36%1,113.862023-12-05
DROZAPOL3.47-0.02-0.57%2.712023-12-05
ECHO4.25+0.04+0.95%173.602023-12-05
EDINVEST7.20-0.20-2.70%120.692023-12-05
EFEKT6.95-0.10-1.42%3.862023-12-05
EKOEXPORT1.630.000.00%0.002023-12-05
ELEKTROTI16.44+0.08+0.49%198.492023-12-05
ELKOP0.56-0.01-1.75%14.252023-12-05
ELZAB2.000.000.00%3.252023-12-05
EMCINSMED8.400.000.00%0.042023-12-05
ENAP1.94-0.01-0.51%1.772023-12-05
ENEA9.20+0.08+0.88%8,342.912023-12-05
ENELMED17.000.000.00%0.772023-12-05
ENERGA9.50+0.40+4.40%1,549.932023-12-05
ENERGOINS4.12+0.50+13.81%1,049.952023-12-05
ENTER47.90+0.10+0.21%5,018.252023-12-05
ERBUD33.80-0.10-0.29%282.382023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
ERG52.500.000.00%0.002023-12-05
ESOTIQ37.30+0.20+0.54%19.062023-12-05
EUCO0.650.000.00%36.042023-12-05
EUROCASH17.52+0.32+1.86%1,985.422023-12-05
EUROHOLD3.98+0.18+4.74%3.282023-12-05
EUROTEL37.00-0.40-1.07%203.782023-12-05
EVEREST2.88-0.01-0.35%0.162023-12-05
FAMUR3.40+0.04+1.19%251.172023-12-05
FASING13.15-0.05-0.38%5.012023-12-05
FASTFIN1.010.000.00%0.002023-12-05
FEERUM6.05+0.05+0.83%1.352023-12-05
FERRO31.00-0.90-2.82%425.192023-12-05
FERRUM3.40+0.04+1.19%1.212023-12-05
FMG49.800.000.00%22.682023-12-05
FORTE22.30-0.10-0.45%127.832023-12-05
GETIN0.60-0.00-0.33%43.352023-12-05
GLCOSMED3.84+0.16+4.35%140.512023-12-05
GOBARTO29.30-0.60-2.01%11.972023-12-05
GPW41.16+0.46+1.13%3,966.572023-12-05
GRAVITON1.320.000.00%0.002023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
GROCLIN0.25+0.01+6.41%52.392023-12-05
GRODNO11.52-0.08-0.69%132.762023-12-05
GRUPAAZOTY22.68+0.10+0.44%3,739.752023-12-05
GTC4.90-0.08-1.61%7.002023-12-05
HANDLOWY98.00-0.20-0.20%991.752023-12-05
HARPER7.84+0.26+3.43%645.702023-12-05
HELIO19.80+1.00+5.32%15.102023-12-05
HERKULES0.68+0.02+2.40%90.802023-12-05
HUBSTYLE0.41+0.01+1.24%31.272023-12-05
HYDROTOR35.40+0.20+0.57%6.562023-12-05
IALBGR0.54-0.00-0.74%1.712023-12-05
IDMSA0.56-0.04-6.67%0.032023-12-05
IMCOMPANY10.400.000.00%26.522023-12-05
IMMOBILE2.70+0.05+1.89%4.802023-12-05
IMPERA1.080.000.00%0.002023-12-05
IMS3.77+0.07+1.89%20.912023-12-05
INC2.34+0.15+6.85%73.392023-12-05
INDYGO0.250.000.00%0.002023-12-05
INGBSK255.50+6.50+2.61%2,680.612023-12-05
INPRO7.70-0.10-1.28%48.812023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
INSTALKRK47.00+1.20+2.62%360.082023-12-05
INTERAOLT9.820.000.00%0.002023-12-05
INTERBUD2.20+0.26+13.40%236.882023-12-05
INTERCARS625.00+5.00+0.81%2,480.032023-12-05
INTERSPPL1.00-0.04-3.77%38.822023-12-05
INTROL9.06-0.16-1.74%34.552023-12-05
INVCEEFIZ468.000.000.00%0.002023-12-05
INVFIZ987.100.000.00%0.002023-12-05
INVGLDFIZ1,670.00-30.00-1.76%3.342023-12-05
INVISTA0.630.000.00%3.802023-12-05
INVPEFIZ818.900.000.00%0.002023-12-05
IPOPEMA3.62-0.03-0.82%0.662023-12-05
IQP0.77-0.01-0.77%56.162023-12-05
IZOBLOK42.400.000.00%2.202023-12-05
IZOLACJA3.11-0.08-2.51%11.292023-12-05
IZOSTAL2.640.000.00%131.452023-12-05
JSW41.20+0.20+0.49%18,906.892023-12-05
JWWINVEST3.240.000.00%45.352023-12-05
K2INTERNT36.80+0.10+0.27%171.352023-12-05
KCI0.98-0.01-1.01%27.332023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
KDMSHIPNG1.400.000.00%0.002023-12-05
KERNEL7.21-0.04-0.48%44.662023-12-05
KETY734.00-11.00-1.48%12,230.072023-12-05
KGHM118.80-1.40-1.16%80,675.812023-12-05
KGL14.30-0.15-1.04%13.162023-12-05
KINOPOL14.05-0.30-2.09%82.492023-12-05
KOGENERA41.000.000.00%17,447.232023-12-05
KOMPAP18.00-0.40-2.17%14.222023-12-05
KOMPUTRON5.00+0.24+5.04%87.402023-12-05
KOPEX0.83-0.01-0.60%1.132023-12-05
KPPD56.400.000.00%1.182023-12-05
KRAKCHEM0.400.000.00%0.902023-12-05
KREDYTIN10.70+0.50+4.90%15.582023-12-05
KRKA470.00+4.00+0.86%36.332023-12-05
KRUK464.80+0.60+0.13%24,229.442023-12-05
KRVITAMIN13.70-0.30-2.14%31.792023-12-05
KSGAGRO1.52-0.02-1.30%25.732023-12-05
LABOPRINT15.20+0.10+0.66%0.332023-12-05
LARK0.150.000.00%0.002023-12-05
LARQ1.44+0.03+2.13%0.002023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
LCCORP4.88-0.01-0.10%2,114.182023-12-05
LENA3.45+0.04+1.17%23.232023-12-05
LENTEX7.02+0.02+0.29%54.812023-12-05
LIBET1.22+0.01+0.83%23.622023-12-05
LIVECHAT117.40+3.40+2.98%2,989.242023-12-05
LMASFIZ1,465.000.000.00%0.002023-12-05
LMBSFIZ1,618.800.000.00%0.002023-12-05
LMCSFIZ1,450.000.000.00%0.002023-12-05
LMDSFIZ1,306.000.000.00%0.002023-12-05
LMESFIZ1,462.000.000.00%0.002023-12-05
LOKUM23.00-0.60-2.54%0.422023-12-05
LPP16,300.00+700.00+4.49%82,029.442023-12-05
LSISOFT15.500.000.00%0.172023-12-05
LUBAWA2.12+0.05+2.22%355.562023-12-05
MABION21.60-1.00-4.42%4,451.012023-12-05
MAKARONPL19.15-0.50-2.54%106.262023-12-05
MANGATA88.000.000.00%45.062023-12-05
MARVIPOL0.100.000.00%0.002023-12-05
MBANK570.00-1.20-0.21%17,711.192023-12-05
MBWS10.50+0.50+5.00%0.032023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
MCI19.100.000.00%0.002023-12-05
MDIENERGIA1.61+0.07+4.19%142.042023-12-05
MEDICALG31.90-0.90-2.74%1,045.222023-12-05
MEGARON8.650.000.00%0.002023-12-05
MENNICA16.05-0.05-0.31%35.462023-12-05
MERCATOR41.000.000.00%162.662023-12-05
MERCOR25.300.000.00%99.542023-12-05
MEXPOLSKA3.94+0.05+1.29%59.302023-12-05
MFO29.40+0.40+1.38%12.102023-12-05
MILKILAND0.67-0.00-0.45%0.032023-12-05
MILLENNIUM8.21+0.14+1.67%8,899.702023-12-05
MIRACULUM1.160.000.00%1.192023-12-05
MIRBUD7.43-0.03-0.40%697.952023-12-05
MLPGROUP77.00-1.40-1.79%8.482023-12-05
MOBRUK312.00+12.50+4.17%1,979.902023-12-05
MOJ1.92-0.08-4.00%7.682023-12-05
MONNARI5.54+0.12+2.21%121.632023-12-05
MOSTALPLC17.950.000.00%0.042023-12-05
MOSTALWAR6.32-0.26-3.95%63.872023-12-05
MOSTALZAB4.29+0.08+1.90%694.522023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
MUZA13.90-0.10-0.71%11.912023-12-05
MWTRADE6.000.000.00%0.062023-12-05
NEWAG23.00-0.60-2.54%1,065.692023-12-05
NOVITA133.00+4.00+3.10%7.652023-12-05
NTTSYSTEM5.36+0.08+1.52%41.252023-12-05
ODLEWNIE8.80+0.05+0.57%26.082023-12-05
OEX45.000.000.00%27.632023-12-05
OPONEO.PL48.00-0.90-1.84%143.782023-12-05
OPTEAM5.90-0.08-1.34%19.532023-12-05
ORANGEPL8.22+0.01+0.07%12,900.212023-12-05
ORCOGROUP2.34+0.06+2.63%2.882023-12-05
ORZBIALY34.800.000.00%0.002023-12-05
OTLOG37.20-1.90-4.86%937.542023-12-05
OTMUCHOW3.760.000.00%0.022023-12-05
OVOSTAR78.00+1.00+1.30%12.112023-12-05
PAMAPOL2.89-0.01-0.34%50.562023-12-05
PANOVA15.10-0.10-0.66%0.052023-12-05
PATENTUS3.36-0.04-1.18%169.432023-12-05
PBG0.020.000.00%0.002023-12-05
PBSFINANSE0.890.000.00%0.002023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
PCCEXOL2.99-0.04-1.32%96.302023-12-05
PCCROKITA89.70+0.90+1.01%237.182023-12-05
PCGUARD1.170.000.00%0.002023-12-05
PEKABEX21.40-0.10-0.47%95.822023-12-05
PEKAO146.85+0.85+0.58%87,101.502023-12-05
PEP73.70-1.20-1.60%270.082023-12-05
PEPEES1.230.000.00%0.002023-12-05
PGE8.83+0.13+1.47%18,894.012023-12-05
PHN11.850.000.00%22.652023-12-05
PKNORLEN60.33+0.38+0.63%107,219.062023-12-05
PKOASZEWZ102.650.000.00%0.002023-12-05
PKOBP49.300.000.00%104,901.262023-12-05
PKOGD91.35-0.65-0.71%15.532023-12-05
PKOGS99.52-0.97-0.97%9.952023-12-05
PKOSO117.06+0.21+0.18%26.392023-12-05
PKPCARGO14.60+0.16+1.11%1,575.122023-12-05
PLATYNINW0.69-0.02-2.82%7.462023-12-05
PLAYWAY346.00-1.00-0.29%1,654.452023-12-05
PLAZACNTR2.29+0.04+1.78%214.102023-12-05
PMPG3.10-0.08-2.52%7.912023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
POLICE11.90-0.25-2.06%14.892023-12-05
POLIMEXMS4.18-0.03-0.59%907.212023-12-05
POLWAX1.98-0.02-1.00%51.962023-12-05
POZBUD2.18-0.04-1.80%128.062023-12-05
PRAGMAINK4.200.000.00%0.102023-12-05
PRIMAMODA0.840.000.00%0.002023-12-05
PROCHEM30.00+0.20+0.67%0.092023-12-05
PROJPRZEM16.50+0.40+2.48%12.922023-12-05
PROTEKTOR1.93+0.03+1.47%11.282023-12-05
PULAWY61.00-1.40-2.24%53.702023-12-05
PWRMEDIA31.50+0.50+1.61%58.512023-12-05
PZU47.91+0.83+1.76%97,551.882023-12-05
PZUAKORD123.50+0.19+0.15%276.402023-12-05
QMULTIFIZ1,725.000.000.00%0.002023-12-05
QUANTUM23.20-0.60-2.52%0.862023-12-05
QUERCUS4.72-0.03-0.63%17.422023-12-05
RAFAKO0.78-0.02-2.50%660.182023-12-05
RAFAMET16.400.000.00%0.002023-12-05
RAINBOW47.700.000.00%437.722023-12-05
RANKPROGR2.520.000.00%40.272023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
RAWLPLUG15.100.000.00%24.612023-12-05
REDAN0.350.000.00%9.492023-12-05
REGNON0.800.000.00%0.002023-12-05
REINHOLD0.070.000.00%0.002023-12-05
RELPOL6.96-0.02-0.29%31.042023-12-05
REMAK13.50-0.60-4.26%8.462023-12-05
ROPCZYCE32.000.000.00%18.262023-12-05
RUBICON2.00-0.04-1.96%144.792023-12-05
SADOVAYA0.120.000.00%0.002023-12-05
SANOK22.60-0.20-0.88%50.552023-12-05
SANTANDER16.98+0.48+2.91%75.852023-12-05
SANWIL1.86-0.01-0.53%15.662023-12-05
SARE10.800.000.00%1.082023-12-05
SECOGROUP30.000.000.00%0.002023-12-05
SEKO10.400.000.00%10.662023-12-05
SELENAFM32.00-0.70-2.14%266.322023-12-05
SELVITA59.00+0.20+0.34%95.872023-12-05
SETANTA1.55-0.01-0.64%9.942023-12-05
SFINKS0.85+0.02+2.17%51.162023-12-05
SILVANO5.100.000.00%4.492023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
SKARBIEC22.800.000.00%47.782023-12-05
SKOTAN1.23-0.02-1.61%48.952023-12-05
SKYLINE1.75-0.05-2.78%45.662023-12-05
SNIEZKA83.80+0.40+0.48%69.092023-12-05
SOHODEV0.530.000.00%10.342023-12-05
SOLAR4.12+0.12+3.00%2.072023-12-05
SONEL11.75+0.05+0.43%4.812023-12-05
SOPHARMA16.000.000.00%0.162023-12-05
STALEXP3.10-0.02-0.64%102.192023-12-05
STALPROD230.00-3.00-1.29%239.652023-12-05
STALPROFI8.49+0.09+1.07%20.182023-12-05
STAPORKOW2.80-0.01-0.36%9.792023-12-05
STARHEDGE0.400.000.00%0.002023-12-05
SUNEX12.16-0.08-0.65%201.682023-12-05
SYGNITY39.00+1.30+3.45%26.312023-12-05
SYNEKTIK81.20+0.80+0.99%1,480.512023-12-05
TALEX16.500.000.00%0.172023-12-05
TARCZYNSKI46.60-2.40-4.90%0.932023-12-05
TATRY123.000.000.00%0.862023-12-05
TAURONPE4.36-0.01-0.16%10,809.762023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
TERMOREX0.83-0.01-1.18%0.842023-12-05
TESGAS3.000.000.00%10.782023-12-05
TIM47.10-0.60-1.26%480.422023-12-05
TORPOL23.65+0.45+1.94%657.502023-12-05
TOYA7.87-0.07-0.88%318.442023-12-05
TRAKCJA1.52+0.03+2.01%105.222023-12-05
TRANSPOL3.740.000.00%1.932023-12-05
TRIGONPP27.81+0.21+0.76%49.622023-12-05
TRITON4.72+0.32+7.27%0.872023-12-05
ULMA66.500.000.00%0.132023-12-05
UNIBEP9.000.000.00%44.632023-12-05
UNICREDIT108.06-1.78-1.62%0.112023-12-05
UNIMA6.500.000.00%6.582023-12-05
UNIMOT114.00+5.20+4.78%2,577.322023-12-05
VIGOSYS460.00-4.00-0.86%106.532023-12-05
VINDEXUS8.90+0.18+2.06%39.562023-12-05
VISTAL0.600.000.00%0.002023-12-05
VISTULA3.53+0.05+1.44%351.952023-12-05
VIVID0.72-0.01-1.37%7.662023-12-05
VOTUM42.35-1.65-3.75%1,057.522023-12-05
NazwaKursZmianaObrót (tys.)Data i czas
VOXEL72.200.000.00%4,929.322023-12-05
WARIMPEX5.00+0.50+11.11%2,056.132023-12-05
WASKO1.640.000.00%4.112023-12-05
WAWEL754.00-10.00-1.31%159.642023-12-05
WIELTON9.35-0.02-0.21%273.692023-12-05
WIKANA5.000.000.00%11.352023-12-05
WINVEST0.590.000.00%0.002023-12-05
WIRTUALNA112.80+0.20+0.18%332.672023-12-05
WITTCHEN28.00+0.90+3.32%948.462023-12-05
WOJAS7.86+0.12+1.55%23.242023-12-05
WORKSERV1.50+0.01+1.01%5.122023-12-05
XTB34.800.000.00%7,172.202023-12-05
YOLO0.330.000.00%0.002023-12-05
ZAMET1.65-0.05-2.94%49.072023-12-05
ZASTAL0.51-0.01-1.92%33.212023-12-05
ZEPAK22.35-0.15-0.67%505.652023-12-05
ZREMB3.74+0.11+3.03%283.112023-12-05
ZUE6.60+0.08+1.23%43.022023-12-05
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2440,11 +16,93 +0,70%
WIG 82204,11 +423,60 +0,52%
sWIG80 23651,22 +24,35 +0,10%
mWIG40 6152,31 +3,93 +0,06%

Rynki

Kurs Zmiana Zmiana %
WIG20 2440,11 +16,93 +0,70%