Notowania

Notowania akcji GPW

Notowania z dnia 2023-12-07

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.74-0.06-1.58%37.122023-12-07
08OCTAVA0.970.000.00%0.032023-12-07
11BIT571.00-2.00-0.35%711.372023-12-07
4FUNMEDIA24.70-0.50-1.98%12.502023-12-07
ABPL62.00+0.40+0.65%125.952023-12-07
ACAUTOGAZ26.90+0.20+0.75%4.012023-12-07
ACTION19.10-0.02-0.10%106.822023-12-07
ADIUVO1.15-0.01-0.86%1.732023-12-07
AGORA10.55-0.10-0.94%123.032023-12-07
AGROTON2.86+0.06+2.14%18.052023-12-07
AILLERON18.65-0.55-2.86%618.802023-12-07
AIRWAY0.41-0.01-1.43%149.842023-12-07
ALIOR76.60-0.30-0.39%17,499.982023-12-07
ALTA1.54-0.01-0.65%2.122023-12-07
ALTUSTFI2.36-0.12-4.84%3.372023-12-07
AMBRA28.000.000.00%91.232023-12-07
AMICA78.30-0.60-0.76%397.882023-12-07
AMPLI0.89+0.01+1.14%0.042023-12-07
APATOR15.00-0.15-0.99%152.252023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
APLISENS23.000.000.00%0.502023-12-07
APSENERGY3.81+0.07+1.87%100.092023-12-07
ARCHICOM26.90-0.60-2.18%85.612023-12-07
ARCTIC21.350.000.00%888.432023-12-07
ARTIFEX18.00+0.10+0.56%257.612023-12-07
ASBIS28.16-0.28-0.98%1,196.872023-12-07
ASMGROUP0.240.000.00%0.002023-12-07
ASSECOBS50.00+0.30+0.60%29.532023-12-07
ASSECOPOL75.20-0.75-0.99%8,943.362023-12-07
ASSECOSEE47.50+0.20+0.42%52.052023-12-07
ASTARTA28.75-0.10-0.35%154.042023-12-07
ATAL57.00+1.00+1.79%865.942023-12-07
ATENDE3.44-0.03-0.86%37.662023-12-07
ATLANTAPL13.40+0.30+2.29%99.912023-12-07
ATMGRUPA3.620.000.00%15.842023-12-07
ATREM6.50+0.02+0.31%2.972023-12-07
AUTOPARTN27.80-0.40-1.42%893.232023-12-07
BBIDEV4.70-0.09-1.88%0.572023-12-07
BEDZIN39.80-0.20-0.50%332.712023-12-07
BENEFIT1,855.00-45.00-2.37%1,598.882023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
BEST20.00-0.20-0.99%2.742023-12-07
BETACOM4.920.000.00%3.402023-12-07
BGZBNPP82.00-0.80-0.97%149.042023-12-07
BIOMEDLUB4.39-0.15-3.39%1,332.042023-12-07
BIOTON3.65+0.10+2.97%529.742023-12-07
BOGDANKA34.34-0.46-1.32%769.542023-12-07
BORYSZEW6.15+0.07+1.15%96.512023-12-07
BOS9.20-0.09-0.97%33.132023-12-07
BOWIM7.20+0.10+1.41%86.572023-12-07
BPHFIZBI2144.100.000.00%0.002023-12-07
BPHFIZBI4122.000.000.00%0.002023-12-07
BPHFIZBI5124.300.000.00%0.002023-12-07
BPHFIZMLI93.000.000.00%0.002023-12-07
BRASTER0.580.000.00%0.002023-12-07
BUDIMEX560.00-10.00-1.75%14,957.712023-12-07
BUMECH21.06-0.14-0.66%210.362023-12-07
BZWBK508.50+1.00+0.20%22,726.192023-12-07
CAPITAL1.19+0.09+8.18%958.902023-12-07
CCC58.32-0.80-1.35%28,565.922023-12-07
CCENERGY0.31+0.00+0.64%0.192023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
CDPROJEKT108.25-0.25-0.23%28,472.502023-12-07
CDRL13.00-0.40-2.99%1.312023-12-07
CELTIC4.59-0.03-0.65%5.062023-12-07
CEZ176.90+1.50+0.86%11.232023-12-07
CFI0.23-0.00-1.71%25.862023-12-07
CIECH53.000.000.00%0.002023-12-07
CIGAMES2.33+0.05+2.20%2,516.652023-12-07
CITYSERV5.90+0.10+1.72%0.942023-12-07
CLNPHARMA16.02+0.10+0.63%922.222023-12-07
COALENERG1.21-0.00-0.17%11.262023-12-07
COGNOR8.39-0.04-0.47%377.592023-12-07
COMARCH177.00+1.50+0.85%208.912023-12-07
COMP68.80-0.20-0.29%22.982023-12-07
COMPERIA6.700.000.00%0.002023-12-07
CORMAY0.66-0.00-0.30%15.122023-12-07
CYFRPLSAT13.27-0.09-0.64%7,959.222023-12-07
CZTOREBKA0.700.000.00%0.002023-12-07
DEBICA69.60-0.20-0.29%57.792023-12-07
DECORA57.00-0.80-1.38%59.002023-12-07
DEKPOL47.30+0.40+0.85%287.772023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
DELKO11.20+0.30+2.75%154.322023-12-07
DGA7.30+0.10+1.39%17.352023-12-07
DINOPL456.00-12.50-2.67%81,412.482023-12-07
DOMDEV165.60+0.40+0.24%794.142023-12-07
DROZAPOL3.41-0.02-0.58%35.372023-12-07
ECHO4.20-0.06-1.41%53.692023-12-07
EDINVEST7.05-0.15-2.08%52.952023-12-07
EFEKT6.950.000.00%0.002023-12-07
EKOEXPORT1.630.000.00%0.002023-12-07
ELEKTROTI17.38-0.04-0.23%223.492023-12-07
ELKOP0.55-0.00-0.73%8.162023-12-07
ELZAB1.99-0.01-0.50%4.272023-12-07
EMCINSMED8.70+0.30+3.57%0.042023-12-07
ENAP1.980.000.00%0.792023-12-07
ENEA9.38+0.10+1.13%5,647.722023-12-07
ENELMED17.70+0.50+2.91%9.432023-12-07
ENERGA9.52+0.02+0.21%436.052023-12-07
ENERGOINS4.02+0.12+3.08%352.842023-12-07
ENTER46.30-0.70-1.49%183.912023-12-07
ERBUD34.10+0.10+0.29%251.282023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
ERG52.500.000.00%0.002023-12-07
ESOTIQ36.40-1.00-2.67%33.372023-12-07
EUCO0.640.000.00%0.042023-12-07
EUROCASH16.95-0.38-2.19%1,926.092023-12-07
EUROHOLD3.980.000.00%0.002023-12-07
EUROTEL37.10+0.20+0.54%55.232023-12-07
EVEREST2.84-0.04-1.39%7.452023-12-07
FAMUR3.40+0.03+0.89%330.732023-12-07
FASING13.30-0.15-1.12%39.472023-12-07
FASTFIN1.010.000.00%0.002023-12-07
FEERUM6.00-0.05-0.83%19.772023-12-07
FERRO31.10-0.50-1.58%133.312023-12-07
FERRUM3.38-0.02-0.59%1.162023-12-07
FMG48.40+0.40+0.83%5.272023-12-07
FORTE22.10-0.20-0.90%85.102023-12-07
GETIN0.610.000.00%87.912023-12-07
GLCOSMED3.83-0.10-2.54%31.682023-12-07
GOBARTO29.70+0.70+2.41%55.982023-12-07
GPW41.20+0.04+0.10%1,762.252023-12-07
GRAVITON1.380.000.00%0.002023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
GROCLIN0.23-0.01-3.36%2.472023-12-07
GRODNO11.32-0.08-0.70%127.332023-12-07
GRUPAAZOTY24.00+0.80+3.45%6,172.472023-12-07
GTC4.88-0.02-0.41%1.872023-12-07
HANDLOWY98.20+0.70+0.72%1,045.982023-12-07
HARPER7.56-0.24-3.08%168.722023-12-07
HELIO20.00-0.20-0.99%5.262023-12-07
HERKULES0.73-0.01-1.35%63.212023-12-07
HUBSTYLE0.42+0.01+2.69%5.572023-12-07
HYDROTOR35.40-0.40-1.12%28.572023-12-07
IALBGR0.54+0.00+0.37%1.672023-12-07
IDMSA0.59+0.04+6.25%4.902023-12-07
IMCOMPANY10.35-0.05-0.48%61.022023-12-07
IMMOBILE2.82+0.07+2.55%2.622023-12-07
IMPERA1.080.000.00%0.002023-12-07
IMS3.79+0.04+1.07%10.092023-12-07
INC2.32+0.03+1.31%15.352023-12-07
INDYGO0.250.000.00%0.002023-12-07
INGBSK263.00-1.00-0.38%1,659.302023-12-07
INPRO7.70-0.10-1.28%2.312023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
INSTALKRK48.00-0.50-1.03%26.162023-12-07
INTERAOLT9.820.000.00%0.002023-12-07
INTERBUD2.20-0.08-3.51%15.402023-12-07
INTERCARS610.00-7.00-1.13%637.412023-12-07
INTERSPPL1.030.000.00%13.302023-12-07
INTROL9.120.000.00%49.882023-12-07
INVCEEFIZ470.00+2.00+0.43%1.412023-12-07
INVFIZ987.00-0.10-0.01%21.712023-12-07
INVGLDFIZ1,652.00-18.00-1.08%3.302023-12-07
INVISTA0.630.000.00%2.822023-12-07
INVPEFIZ818.900.000.00%0.002023-12-07
IPOPEMA3.80-0.08-2.06%4.692023-12-07
IQP0.780.000.00%50.902023-12-07
IZOBLOK42.400.000.00%8.782023-12-07
IZOLACJA3.18-0.01-0.31%0.272023-12-07
IZOSTAL2.58-0.02-0.77%24.812023-12-07
JSW42.65+0.62+1.48%15,111.742023-12-07
JWWINVEST3.20+0.02+0.63%54.092023-12-07
K2INTERNT38.10+0.10+0.26%99.752023-12-07
KCI0.98+0.02+2.52%10.272023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
KDMSHIPNG1.400.000.00%0.002023-12-07
KERNEL7.09-0.16-2.21%154.342023-12-07
KETY718.00-20.00-2.71%10,633.912023-12-07
KGHM117.25-2.15-1.80%46,796.952023-12-07
KGL14.500.000.00%0.062023-12-07
KINOPOL14.000.000.00%1.452023-12-07
KOGENERA42.00-0.10-0.24%40.612023-12-07
KOMPAP18.300.000.00%4.082023-12-07
KOMPUTRON4.98+0.01+0.20%9.552023-12-07
KOPEX0.82-0.02-2.38%1.292023-12-07
KPPD56.40-0.40-0.70%8.032023-12-07
KRAKCHEM0.380.000.00%5.712023-12-07
KREDYTIN10.80+0.10+0.93%8.792023-12-07
KRKA470.000.000.00%117.582023-12-07
KRUK465.40-4.40-0.94%9,536.302023-12-07
KRVITAMIN14.15+0.15+1.07%2.012023-12-07
KSGAGRO1.59-0.01-0.31%1.852023-12-07
LABOPRINT15.30+0.10+0.66%0.032023-12-07
LARK0.150.000.00%0.002023-12-07
LARQ1.42-0.02-1.39%12.202023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
LCCORP4.79-0.06-1.14%537.912023-12-07
LENA3.45-0.01-0.29%11.072023-12-07
LENTEX7.12+0.02+0.28%47.792023-12-07
LIBET1.22-0.01-0.81%0.072023-12-07
LIVECHAT112.00-0.60-0.53%1,751.822023-12-07
LMASFIZ1,465.000.000.00%0.002023-12-07
LMBSFIZ1,618.800.000.00%0.002023-12-07
LMCSFIZ1,450.000.000.00%0.002023-12-07
LMDSFIZ1,306.000.000.00%0.002023-12-07
LMESFIZ1,462.000.000.00%0.002023-12-07
LOKUM23.600.000.00%7.082023-12-07
LPP16,120.00-190.00-1.16%42,594.952023-12-07
LSISOFT15.50+0.10+0.65%2.512023-12-07
LUBAWA2.18+0.07+3.12%386.462023-12-07
MABION19.95-0.45-2.21%3,273.372023-12-07
MAKARONPL19.95+0.65+3.37%313.022023-12-07
MANGATA88.500.000.00%4.162023-12-07
MARVIPOL0.100.000.00%0.002023-12-07
MBANK555.80-4.40-0.79%16,570.562023-12-07
MBWS11.00+0.05+0.46%0.022023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
MCI23.70+0.80+3.49%463.702023-12-07
MDIENERGIA1.60-0.03-1.54%140.982023-12-07
MEDICALG35.55+0.95+2.75%1,110.932023-12-07
MEGARON8.650.000.00%0.002023-12-07
MENNICA16.35+0.15+0.93%34.692023-12-07
MERCATOR42.26+0.02+0.05%302.192023-12-07
MERCOR25.30+0.10+0.40%160.262023-12-07
MEXPOLSKA3.76+0.02+0.53%0.052023-12-07
MFO29.90-0.20-0.66%8.152023-12-07
MILKILAND0.64-0.03-4.04%7.382023-12-07
MILLENNIUM7.93-0.09-1.12%15,903.182023-12-07
MIRACULUM1.180.000.00%1.212023-12-07
MIRBUD7.43-0.05-0.67%804.462023-12-07
MLPGROUP77.00+0.60+0.79%11.702023-12-07
MOBRUK306.00-2.00-0.65%746.622023-12-07
MOJ1.920.000.00%0.002023-12-07
MONNARI5.60-0.14-2.44%152.952023-12-07
MOSTALPLC17.65-0.20-1.12%0.922023-12-07
MOSTALWAR6.44+0.10+1.58%3.292023-12-07
MOSTALZAB4.28-0.01-0.23%232.762023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
MUZA13.70-0.40-2.84%41.782023-12-07
MWTRADE6.00-0.10-1.64%0.012023-12-07
NEWAG21.80+0.30+1.40%2,050.912023-12-07
NOVITA133.000.000.00%8.832023-12-07
NTTSYSTEM5.32-0.08-1.48%71.532023-12-07
ODLEWNIE8.700.000.00%14.892023-12-07
OEX45.00+1.00+2.27%216.602023-12-07
OPONEO.PL46.90-0.90-1.88%108.052023-12-07
OPTEAM5.86-0.08-1.35%1.842023-12-07
ORANGEPL8.21+0.01+0.07%10,410.562023-12-07
ORCOGROUP2.340.000.00%0.002023-12-07
ORZBIALY32.00-2.60-7.51%3.402023-12-07
OTLOG37.60+0.20+0.53%198.672023-12-07
OTMUCHOW3.68-0.08-2.13%4.422023-12-07
OVOSTAR75.00-0.50-0.66%0.072023-12-07
PAMAPOL2.96+0.07+2.60%13.962023-12-07
PANOVA15.40-0.10-0.65%4.172023-12-07
PATENTUS3.49+0.04+1.16%134.542023-12-07
PBG0.020.000.00%0.002023-12-07
PBSFINANSE0.890.000.00%0.002023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
PCCEXOL3.00-0.01-0.17%144.642023-12-07
PCCROKITA89.20-0.70-0.78%212.142023-12-07
PCGUARD1.170.000.00%0.002023-12-07
PEKABEX21.500.000.00%40.432023-12-07
PEKAO147.30+0.85+0.58%69,313.282023-12-07
PEP73.30-0.70-0.95%70.562023-12-07
PEPEES1.25+0.03+2.46%12.522023-12-07
PGE8.86-0.05-0.52%17,236.422023-12-07
PHN11.800.000.00%2.322023-12-07
PKNORLEN60.66-0.65-1.06%85,496.492023-12-07
PKOASZEWZ103.01+0.36+0.35%0.522023-12-07
PKOBP49.27-0.16-0.32%120,064.772023-12-07
PKOGD91.350.000.00%0.002023-12-07
PKOGS100.000.000.00%0.002023-12-07
PKOSO117.45+0.39+0.33%8.102023-12-07
PKPCARGO14.600.000.00%2,323.672023-12-07
PLATYNINW0.66-0.01-1.49%2.862023-12-07
PLAYWAY333.50-6.00-1.77%842.482023-12-07
PLAZACNTR2.28+0.08+3.64%219.452023-12-07
PMPG3.180.000.00%2.782023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
POLICE12.10+0.10+0.83%23.192023-12-07
POLIMEXMS4.41-0.07-1.56%1,161.762023-12-07
POLWAX1.98-0.01-0.75%2.422023-12-07
POZBUD2.20-0.06-2.65%65.942023-12-07
PRAGMAINK4.200.000.00%0.062023-12-07
PRIMAMODA0.840.000.00%0.002023-12-07
PROCHEM29.20-0.80-2.67%0.122023-12-07
PROJPRZEM16.30-0.40-2.40%6.292023-12-07
PROTEKTOR1.93-0.01-0.41%5.142023-12-07
PULAWY62.20+0.80+1.30%57.402023-12-07
PWRMEDIA32.20+0.60+1.90%58.192023-12-07
PZU47.94-0.96-1.96%73,570.532023-12-07
PZUAKORD124.000.000.00%1.242023-12-07
QMULTIFIZ1,725.000.000.00%0.002023-12-07
QUANTUM23.80+0.60+2.59%17.092023-12-07
QUERCUS4.800.000.00%14.152023-12-07
RAFAKO0.780.000.00%347.082023-12-07
RAFAMET16.30-0.10-0.61%0.332023-12-07
RAINBOW47.90+0.60+1.27%891.222023-12-07
RANKPROGR2.48-0.02-0.80%46.342023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
RAWLPLUG14.90+0.10+0.68%33.072023-12-07
REDAN0.39+0.04+11.56%8.082023-12-07
REGNON0.800.000.00%0.002023-12-07
REINHOLD0.090.000.00%0.002023-12-07
RELPOL7.02+0.02+0.29%39.052023-12-07
REMAK13.35-0.15-1.11%8.092023-12-07
ROPCZYCE31.50-0.50-1.56%13.352023-12-07
RUBICON2.00+0.01+0.50%54.252023-12-07
SADOVAYA0.120.000.00%0.002023-12-07
SANOK22.10-0.60-2.64%266.412023-12-07
SANTANDER16.60-0.34-2.01%13.902023-12-07
SANWIL1.84-0.01-0.27%22.262023-12-07
SARE10.800.000.00%0.002023-12-07
SECOGROUP29.00+1.00+3.57%11.602023-12-07
SEKO10.40-0.10-0.95%0.032023-12-07
SELENAFM33.10+0.30+0.91%108.422023-12-07
SELVITA57.30-0.70-1.21%170.252023-12-07
SETANTA1.590.000.00%5.042023-12-07
SFINKS0.86+0.04+5.38%191.402023-12-07
SILVANO5.100.000.00%0.002023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
SKARBIEC22.700.000.00%61.752023-12-07
SKOTAN1.17-0.02-1.68%15.312023-12-07
SKYLINE1.790.000.00%0.002023-12-07
SNIEZKA82.80-1.00-1.19%17.642023-12-07
SOHODEV0.48+0.01+1.46%0.072023-12-07
SOLAR4.16+0.04+0.97%3.562023-12-07
SONEL12.70+0.35+2.83%151.362023-12-07
SOPHARMA14.000.000.00%0.702023-12-07
STALEXP3.110.000.00%136.332023-12-07
STALPROD226.00-2.00-0.88%206.282023-12-07
STALPROFI8.41+0.01+0.12%21.662023-12-07
STAPORKOW2.780.000.00%0.002023-12-07
STARHEDGE0.380.000.00%0.152023-12-07
SUNEX12.06-0.28-2.27%296.352023-12-07
SYGNITY39.90+0.50+1.27%8.602023-12-07
SYNEKTIK81.60+0.20+0.25%719.212023-12-07
TALEX15.00-0.90-5.66%5.332023-12-07
TARCZYNSKI46.400.000.00%1.672023-12-07
TATRY124.000.000.00%0.002023-12-07
TAURONPE4.14-0.11-2.50%13,247.712023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
TERMOREX0.830.000.00%0.052023-12-07
TESGAS3.00+0.01+0.33%2.572023-12-07
TIM47.15-0.25-0.53%117.052023-12-07
TORPOL24.00-0.10-0.41%745.502023-12-07
TOYA7.74-0.13-1.65%647.022023-12-07
TRAKCJA1.63-0.01-0.91%65.242023-12-07
TRANSPOL3.720.000.00%3.362023-12-07
TRIGONPP27.810.000.00%0.002023-12-07
TRITON4.720.000.00%0.002023-12-07
ULMA66.500.000.00%0.072023-12-07
UNIBEP9.04+0.04+0.44%509.992023-12-07
UNICREDIT107.50-4.46-3.98%5.272023-12-07
UNIMA6.26-0.12-1.88%17.702023-12-07
UNIMOT113.400.000.00%387.422023-12-07
VIGOSYS452.00-1.00-0.22%2,840.292023-12-07
VINDEXUS8.94+0.16+1.82%44.172023-12-07
VISTAL0.600.000.00%0.002023-12-07
VISTULA3.55-0.02-0.56%24.762023-12-07
VIVID0.72-0.02-2.44%5.632023-12-07
VOTUM44.20+0.70+1.61%996.302023-12-07
NazwaKursZmianaObrót (tys.)Data i czas
VOXEL74.40+0.20+0.27%112.062023-12-07
WARIMPEX4.68-0.30-6.02%392.272023-12-07
WASKO1.64-0.01-0.61%9.682023-12-07
WAWEL754.00-16.00-2.08%130.692023-12-07
WIELTON9.33-0.04-0.43%320.232023-12-07
WIKANA4.98+0.10+2.05%4.782023-12-07
WINVEST0.590.000.00%0.002023-12-07
WIRTUALNA111.20-1.80-1.59%159.082023-12-07
WITTCHEN29.00-0.30-1.02%785.382023-12-07
WOJAS8.00+0.08+1.01%28.632023-12-07
WORKSERV1.43-0.03-2.05%20.062023-12-07
XTB34.06-0.24-0.70%5,313.082023-12-07
YOLO0.330.000.00%0.002023-12-07
ZAMET1.73+0.05+2.98%91.062023-12-07
ZASTAL0.52+0.02+3.20%7.402023-12-07
ZEPAK22.05-0.25-1.12%507.082023-12-07
ZREMB3.62+0.01+0.42%69.952023-12-07
ZUE6.50-0.08-1.22%8.682023-12-07
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,59 +1,41 +0,06%
WIG 81789,91 +9,40 +0,01%
sWIG80 23605,22 -21,65 -0,09%
mWIG40 6136,64 -11,74 -0,19%

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,59 +1,41 +0,06%