Notowania ciągłe - akcje GPW

Notowania z dnia 2020-09-21

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	1.17	1.25	1.12	1.17	+2.63%	220.51	2020-09-21
11BIT	480.00	483.00	468.00	474.50	-0.63%	2,800.24	2020-09-21
4FUNMEDIA	5.00	5.10	4.60	4.65	+1.09%	33.79	2020-09-21
ABPL	29.10	29.10	28.50	28.60	-2.05%	151.77	2020-09-21
ACAUTOGAZ	40.30	40.30	39.50	40.20	-0.25%	4.99	2020-09-21
ACTION	5.34	5.50	5.20	5.30	-2.21%	122.28	2020-09-21
ADIUVO	5.96	5.96	5.60	5.84	-2.01%	32.38	2020-09-21
AGORA	6.52	6.52	6.38	6.38	-2.15%	100.29	2020-09-21
AGROTON	4.12	4.13	3.94	4.01	+1.26%	83.94	2020-09-21
AGROWILL	3.00	3.00	3.00	3.00	0.00%	0.00	2020-09-21
AILLERON	7.06	7.06	6.42	6.64	-5.41%	155.32	2020-09-21
AIRWAY	1.75	1.75	1.62	1.62	-6.36%	901.18	2020-09-21
ALIOR	13.71	13.82	13.05	13.25	-4.68%	6,250.44	2020-09-21
ALTA	1.25	1.25	1.25	1.25	-1.57%	0.12	2020-09-21
ALTUSTFI	0.91	0.92	0.86	0.89	-3.05%	89.64	2020-09-21
ALUMETAL	36.00	36.00	35.40	35.50	-1.39%	161.17	2020-09-21
AMBRA	17.70	18.30	17.70	17.90	+1.13%	20.41	2020-09-21
AMICA	148.00	148.00	141.00	141.00	-4.73%	394.13	2020-09-21
APATOR	21.20	21.40	20.70	20.80	-0.95%	58.84	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APLISENS	11.00	11.00	11.00	11.00	0.00%	3.45	2020-09-21
APSENERGY	1.97	1.97	1.82	1.82	-4.70%	83.30	2020-09-21
ARCHICOM	18.70	18.70	17.70	18.70	0.00%	31.02	2020-09-21
ARCTIC	3.64	3.64	3.53	3.53	-3.29%	140.43	2020-09-21
ARTIFEX	9.42	9.50	8.96	8.96	-4.68%	30.91	2020-09-21
ASBIS	5.50	5.50	5.04	5.29	-3.82%	770.75	2020-09-21
ASMGROUP	2.40	2.40	2.40	2.40	0.00%	5.52	2020-09-21
ASSECOBS	35.40	35.40	34.00	34.20	-3.39%	35.54	2020-09-21
ASSECOPOL	71.00	71.40	69.20	69.30	-1.84%	2,099.39	2020-09-21
ASSECOSEE	43.80	45.00	41.70	44.00	-2.44%	724.74	2020-09-21
ASTARTA	18.00	18.20	16.60	17.40	-3.33%	488.79	2020-09-21
ATAL	33.00	33.00	32.70	33.00	-1.20%	15.32	2020-09-21
ATENDE	3.40	3.40	3.20	3.30	-1.79%	52.73	2020-09-21
ATLANTAPL	5.96	6.10	5.94	6.00	0.00%	43.77	2020-09-21
ATLASEST	1.16	1.16	1.16	1.16	-6.45%	0.06	2020-09-21
ATM	12.10	12.10	12.10	12.10	0.00%	0.00	2020-09-21
ATMGRUPA	3.80	3.99	3.80	3.83	+1.06%	34.90	2020-09-21
ATREM	1.98	1.98	1.92	1.92	+0.52%	3.28	2020-09-21
AUTOPARTN	7.10	7.16	6.90	7.10	+1.43%	1,250.85	2020-09-21
BBIDEV	3.50	3.50	3.50	3.50	0.00%	12.61	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BEDZIN	8.00	8.00	8.00	8.00	+5.96%	0.71	2020-09-21
BENEFIT	829.00	835.00	792.00	807.00	-1.10%	150.16	2020-09-21
BEST	17.50	17.50	17.50	17.50	0.00%	0.00	2020-09-21
BETACOM	10.95	10.95	10.15	10.15	0.00%	16.84	2020-09-21
BGZBNPP	40.60	40.90	38.70	39.80	-0.25%	131.64	2020-09-21
BIK	13.95	13.95	13.40	13.45	-3.58%	3.22	2020-09-21
BIOMEDLUB	14.60	16.85	13.75	13.80	-6.12%	88,203.94	2020-09-21
BIOTON	4.32	4.38	4.26	4.33	+0.58%	243.97	2020-09-21
BMPAG	0.21	0.21	0.21	0.21	-58.00%	0.65	2020-09-21
BOGDANKA	18.50	18.50	17.90	17.98	-0.88%	509.44	2020-09-21
BORYSZEW	3.35	3.35	3.33	3.35	+0.60%	57.33	2020-09-21
BOS	5.64	5.66	5.50	5.62	-2.77%	48.46	2020-09-21
BOWIM	1.85	1.87	1.79	1.87	-0.53%	11.61	2020-09-21
BPHFIZBI2	144.60	144.60	144.60	144.60	0.00%	0.00	2020-09-21
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2020-09-21
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2020-09-21
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2020-09-21
BPHFIZMLI	95.00	95.00	95.00	95.00	0.00%	0.00	2020-09-21
BUDIMEX	235.00	235.00	219.50	222.00	-5.53%	1,899.60	2020-09-21
BUMECH	2.25	2.25	2.10	2.22	-2.20%	21.75	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BZWBK	148.20	148.70	143.40	144.70	-3.28%	9,792.73	2020-09-21
CCC	51.14	51.68	48.90	49.42	-4.96%	9,625.14	2020-09-21
CDPROJEKT	402.00	409.20	385.30	385.30	-4.18%	166,107.22	2020-09-21
CDRL	11.65	11.80	11.65	11.80	0.00%	7.42	2020-09-21
CELTIC	7.25	7.25	7.25	7.25	0.00%	0.00	2020-09-21
CEZ	74.20	75.00	73.50	75.00	-0.27%	46.19	2020-09-21
CFI	0.24	0.26	0.24	0.24	-5.88%	18.75	2020-09-21
CIECH	29.20	29.75	28.50	28.90	-1.03%	927.96	2020-09-21
CIGAMES	1.40	1.40	1.33	1.34	-3.60%	791.53	2020-09-21
CITYSERV	8.85	8.85	8.85	8.85	0.00%	0.00	2020-09-21
CLNPHARMA	42.70	42.70	40.50	40.50	-4.71%	776.53	2020-09-21
CNT	12.90	12.90	12.30	12.60	-2.33%	17.27	2020-09-21
COALENERG	0.82	0.82	0.67	0.68	-16.05%	76.40	2020-09-21
COGNOR	1.20	1.20	1.10	1.14	-3.39%	58.44	2020-09-21
COMARCH	209.00	211.00	204.00	205.00	-0.49%	164.52	2020-09-21
COMP	61.20	61.40	59.60	59.80	-3.24%	107.68	2020-09-21
COMPERIA	2.36	2.46	2.36	2.46	+2.50%	8.74	2020-09-21
CORMAY	1.58	1.74	1.57	1.58	-0.94%	1,274.28	2020-09-21
CPGROUP	6.54	6.54	6.54	6.54	-0.61%	0.77	2020-09-21
CYFRPLSAT	26.60	28.30	26.60	26.86	+1.59%	28,930.53	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEBICA	83.40	83.60	81.40	81.40	-0.73%	49.42	2020-09-21
DECORA	26.80	26.80	26.10	26.10	-1.51%	16.06	2020-09-21
DEKPOL	22.00	22.20	21.80	21.80	-1.80%	5.13	2020-09-21
DELKO	24.80	24.80	22.60	24.00	+1.69%	1,601.22	2020-09-21
DGA	5.04	5.30	5.04	5.14	-6.55%	2.28	2020-09-21
DINOPL	233.40	235.80	220.40	223.00	-6.38%	23,757.42	2020-09-21
DOMDEV	102.50	104.00	100.00	102.00	-2.86%	187.23	2020-09-21
DROZAPOL	1.64	1.64	1.64	1.64	0.00%	0.00	2020-09-21
ECHO	4.07	4.13	3.96	3.98	-3.63%	143.97	2020-09-21
EDINVEST	3.20	3.32	3.10	3.10	-8.82%	17.20	2020-09-21
ELBUDOWA	1.40	1.40	1.30	1.38	-1.57%	17.45	2020-09-21
ELEKTROTI	5.60	5.60	5.32	5.32	-3.97%	11.12	2020-09-21
ELEMENTAL	2.46	2.46	2.42	2.42	-0.82%	330.99	2020-09-21
ELKOP	0.25	0.26	0.24	0.26	+4.45%	27.44	2020-09-21
ELZAB	3.84	4.00	3.84	3.96	+2.59%	1.82	2020-09-21
EMCINSMED	16.70	19.80	16.60	16.60	-0.60%	18.46	2020-09-21
ENEA	5.44	5.54	5.26	5.29	-1.76%	1,061.02	2020-09-21
ENELMED	14.00	14.00	14.00	14.00	+2.94%	0.46	2020-09-21
ENERGA	7.58	7.58	7.30	7.47	-0.80%	638.02	2020-09-21
ENERGOINS	0.78	0.84	0.75	0.75	-3.84%	8.44	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENTER	29.00	29.00	25.20	26.00	-5.80%	334.16	2020-09-21
ERBUD	19.80	19.80	19.15	19.15	-1.29%	13.20	2020-09-21
ERG	50.00	53.50	48.40	49.00	-2.00%	37.48	2020-09-21
ESOTIQ	9.28	9.28	8.86	8.86	-2.64%	20.11	2020-09-21
EUCO	5.06	5.06	4.75	4.80	+1.05%	21.63	2020-09-21
EUROCASH	14.92	14.97	14.41	14.50	-2.16%	1,597.74	2020-09-21
EUROHOLD	4.28	4.28	4.28	4.28	0.00%	0.03	2020-09-21
EUROTEL	22.70	22.90	22.40	22.60	-1.31%	126.63	2020-09-21
EVEREST	21.00	21.00	19.50	20.60	-1.90%	41.18	2020-09-21
FAMUR	1.72	1.72	1.63	1.63	-5.67%	563.35	2020-09-21
FASING	11.00	11.40	11.00	11.40	-0.87%	6.51	2020-09-21
FEERUM	11.20	12.00	11.15	11.15	-8.98%	30.69	2020-09-21
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-09-21
FERRO	19.65	19.65	18.90	19.00	-1.81%	57.08	2020-09-21
FERRUM	3.90	3.90	3.80	3.80	-2.56%	0.02	2020-09-21
FMG	16.00	16.00	16.00	16.00	+6.67%	4.00	2020-09-21
FORTE	33.50	33.50	32.10	32.40	-2.85%	117.51	2020-09-21
GETIN	0.75	0.79	0.74	0.75	+1.14%	862.58	2020-09-21
GETINOBLE	0.20	0.20	0.18	0.20	-1.00%	709.93	2020-09-21
GLCOSMED	6.50	7.00	6.00	6.25	-1.57%	1,016.66	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GOBARTO	5.00	5.00	5.00	5.00	-8.26%	5.56	2020-09-21
GPW	42.35	43.85	42.35	43.00	+1.53%	2,525.44	2020-09-21
GRAVITON	1.43	1.43	1.43	1.43	0.00%	0.00	2020-09-21
GROCLIN	1.14	1.14	1.08	1.10	-3.51%	16.37	2020-09-21
GRODNO	13.65	13.90	12.85	13.00	-4.06%	1,250.92	2020-09-21
GRUPAAZOTY	23.95	24.10	23.15	23.20	-1.90%	637.13	2020-09-21
GTC	6.38	6.44	6.10	6.20	-1.59%	199.18	2020-09-21
HANDLOWY	35.95	36.40	35.55	36.00	-1.10%	287.89	2020-09-21
HARPER	18.45	20.20	17.90	19.10	+5.82%	1,929.42	2020-09-21
HELIO	10.70	10.70	10.70	10.70	0.00%	0.02	2020-09-21
HERKULES	1.24	1.24	1.13	1.19	-3.64%	26.79	2020-09-21
HUBSTYLE	1.30	1.43	1.02	1.25	+13.64%	845.83	2020-09-21
HYDROTOR	29.20	29.20	28.80	29.00	-1.36%	6.41	2020-09-21
I2DEV	8.30	8.30	8.30	8.30	0.00%	0.00	2020-09-21
IALBGR	0.37	0.37	0.37	0.37	0.00%	0.70	2020-09-21
IDEABANK	1.43	1.55	1.30	1.39	-2.66%	326.65	2020-09-21
IDMSA	1.00	1.00	0.97	0.97	-7.62%	7.50	2020-09-21
IMCOMPANY	11.20	11.45	11.05	11.20	0.00%	53.60	2020-09-21
IMMOBILE	2.68	2.72	2.65	2.65	-0.75%	5.75	2020-09-21
IMPEL	12.30	12.30	12.30	12.30	+4.68%	0.12	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMPERA	0.84	0.90	0.82	0.86	+5.52%	64.51	2020-09-21
IMS	2.85	2.90	2.83	2.90	-1.69%	16.32	2020-09-21
INC	9.78	9.96	9.00	9.46	-0.21%	971.40	2020-09-21
INGBSK	129.60	132.00	117.00	120.00	-9.09%	7,897.39	2020-09-21
INPRO	4.66	4.66	4.50	4.50	-3.43%	1.45	2020-09-21
INSTALKRK	20.00	20.20	19.05	19.05	-5.69%	201.01	2020-09-21
INTERAOLT	14.90	15.00	14.55	14.90	+0.34%	62.13	2020-09-21
INTERBUD	0.68	0.68	0.68	0.68	0.00%	0.00	2020-09-21
INTERCARS	241.00	248.00	230.00	239.00	-2.05%	221.68	2020-09-21
INTERFERI	3.30	3.30	3.30	3.30	0.00%	0.00	2020-09-21
INTERSPPL	1.21	1.21	1.21	1.21	+0.83%	6.06	2020-09-21
INTROL	4.16	4.16	3.90	3.96	-4.81%	124.59	2020-09-21
INVCEEFIZ	468.00	468.00	468.00	468.00	0.00%	0.00	2020-09-21
INVFIZ	935.10	935.10	935.10	935.10	0.00%	0.00	2020-09-21
INVGLDFIZ	1,920.00	1,920.00	1,920.00	1,920.00	0.00%	0.00	2020-09-21
INVISTA	0.41	0.41	0.41	0.41	-2.38%	0.42	2020-09-21
INVPEFIZ	738.09	738.09	705.03	705.03	+0.14%	5.07	2020-09-21
IPOPEMA	3.48	3.50	3.40	3.50	+1.16%	66.90	2020-09-21
IQP	0.75	0.82	0.73	0.81	0.00%	191.97	2020-09-21
IZOLACJA	1.47	1.47	1.47	1.47	+0.69%	0.02	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.20	2.21	2.15	2.19	-0.91%	45.38	2020-09-21
JSW	27.68	27.90	24.20	24.71	-11.81%	84,680.70	2020-09-21
JWCONSTR	2.98	2.98	2.90	2.90	-3.33%	6.75	2020-09-21
JWWINVEST	3.44	3.44	3.44	3.44	+1.18%	0.07	2020-09-21
K2INTERNT	16.50	16.80	15.60	16.00	-0.62%	54.17	2020-09-21
KCI	0.81	0.81	0.77	0.78	-2.50%	8.56	2020-09-21
KERNEL	39.35	39.95	39.05	39.95	+1.78%	1,036.41	2020-09-21
KETY	427.00	435.50	417.50	420.00	-2.33%	717.06	2020-09-21
KGHM	132.50	134.60	127.50	127.60	-4.81%	57,910.98	2020-09-21
KGL	16.30	16.30	15.55	15.55	-0.32%	38.33	2020-09-21
KINOPOL	7.20	7.50	6.50	6.95	-2.11%	144.60	2020-09-21
KOGENERA	33.30	33.50	32.90	33.50	-1.47%	30.66	2020-09-21
KOMPAP	7.55	7.80	7.55	7.80	+4.00%	105.12	2020-09-21
KOMPUTRON	2.06	2.06	2.05	2.05	+3.54%	0.21	2020-09-21
KPPD	26.40	26.40	26.40	26.40	-4.35%	2.64	2020-09-21
KRAKCHEM	0.48	0.48	0.48	0.48	-2.04%	2.16	2020-09-21
KREDYTIN	10.50	10.50	9.45	10.50	0.00%	20.59	2020-09-21
KRKA	382.00	383.00	382.00	382.00	0.00%	19.10	2020-09-21
KRUK	138.80	143.80	127.70	132.80	-3.42%	5,932.41	2020-09-21
KRUSZWICA	56.60	56.60	55.80	55.80	-1.06%	105.04	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRVITAMIN	24.30	33.10	23.00	33.10	+33.47%	10,327.20	2020-09-21
KSGAGRO	1.23	1.24	1.16	1.22	-0.81%	4.41	2020-09-21
LABOPRINT	10.00	10.00	9.98	9.98	-2.16%	1.04	2020-09-21
LARQ	1.88	1.89	1.78	1.78	-5.32%	35.30	2020-09-21
LCCORP	1.65	1.65	1.59	1.64	0.00%	1,980.76	2020-09-21
LENA	3.48	3.50	3.46	3.46	-0.57%	21.36	2020-09-21
LENTEX	9.00	9.00	8.72	8.76	-2.67%	58.56	2020-09-21
LIBET	2.11	2.23	2.07	2.23	+3.24%	601.56	2020-09-21
LIVECHAT	92.00	95.00	88.00	94.50	+3.05%	3,901.48	2020-09-21
LMASFIZ	1,151.10	1,151.10	1,151.10	1,151.10	0.00%	0.00	2020-09-21
LMBSFIZ	1,224.90	1,224.90	1,224.90	1,224.90	0.00%	0.00	2020-09-21
LMCSFIZ	1,120.00	1,120.00	1,120.00	1,120.00	0.00%	0.00	2020-09-21
LMDSFIZ	1,061.10	1,061.10	1,061.10	1,061.10	0.00%	0.00	2020-09-21
LMESFIZ	1,225.00	1,225.00	1,225.00	1,225.00	0.00%	0.00	2020-09-21
LOKUM	11.65	11.65	11.40	11.40	-2.98%	19.69	2020-09-21
LOTOS	37.40	37.50	35.90	36.02	-3.77%	18,415.16	2020-09-21
LPP	6,800.00	6,980.00	6,700.00	6,880.00	-1.71%	13,725.71	2020-09-21
LSISOFT	14.55	14.70	14.40	14.40	-7.69%	5.52	2020-09-21
LUBAWA	1.41	1.45	1.28	1.28	-10.80%	1,209.87	2020-09-21
MABION	32.00	32.70	29.80	30.45	-5.58%	1,319.11	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MAKARONPL	5.85	5.90	5.80	5.90	+0.85%	106.69	2020-09-21
MANGATA	48.60	48.60	46.20	47.00	+0.43%	21.38	2020-09-21
MARVIPOL	0.58	0.60	0.58	0.60	+3.63%	88.34	2020-09-21
MBANK	178.30	178.90	174.10	176.80	-3.18%	5,094.02	2020-09-21
MBWS	5.68	5.68	5.20	5.20	-0.95%	1.85	2020-09-21
MCI	12.95	13.10	12.70	12.80	-1.54%	60.25	2020-09-21
MDIENERGIA	4.32	4.32	4.05	4.10	-5.09%	320.99	2020-09-21
MEDIACAP	2.58	2.58	2.40	2.40	-2.44%	24.23	2020-09-21
MEDICALG	22.45	23.00	21.70	22.00	-2.22%	179.86	2020-09-21
MEDYCZNYFIZ	140.00	140.00	140.00	140.00	0.00%	0.00	2020-09-21
MENNICA	20.20	20.20	19.50	19.50	-3.47%	135.89	2020-09-21
MERCATOR	383.00	388.00	366.00	367.00	-5.41%	33,582.42	2020-09-21
MERCOR	10.40	10.40	10.15	10.40	+0.97%	25.54	2020-09-21
MEXPOLSKA	1.45	1.52	1.40	1.46	-2.67%	8.65	2020-09-21
MFO	19.10	19.20	19.00	19.00	0.00%	63.17	2020-09-21
MILKILAND	0.63	0.65	0.63	0.65	+6.56%	1.06	2020-09-21
MILLENNIUM	2.83	2.84	2.72	2.80	-1.13%	2,608.74	2020-09-21
MIRACULUM	1.16	1.16	1.15	1.15	0.00%	5.18	2020-09-21
MIRBUD	2.45	2.48	2.22	2.25	-6.25%	1,105.49	2020-09-21
MLPGROUP	68.50	70.00	68.50	69.00	-1.43%	6.39	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOBRUK	246.00	246.00	246.00	246.00	-2.38%	11.07	2020-09-21
MOJ	1.23	1.27	1.19	1.19	-7.75%	25.09	2020-09-21
MONNARI	1.84	1.84	1.80	1.84	-0.27%	8.38	2020-09-21
MOSTALPLC	8.50	8.50	8.50	8.50	+1.19%	0.01	2020-09-21
MOSTALWAR	4.29	4.29	4.05	4.23	-3.86%	17.41	2020-09-21
MOSTALZAB	0.83	0.83	0.81	0.82	-2.16%	36.12	2020-09-21
MUZA	2.54	2.54	2.46	2.46	-2.38%	10.62	2020-09-21
MWTRADE	1.87	1.92	1.87	1.90	+1.60%	13.84	2020-09-21
NEWAG	27.40	27.40	26.50	26.50	-3.28%	60.09	2020-09-21
NOVITA	132.00	136.00	127.00	129.00	+2.79%	212.15	2020-09-21
NOWAGALA	1.16	1.16	1.16	1.16	0.00%	0.00	2020-09-21
NTTSYSTEM	2.88	2.88	2.70	2.72	-5.56%	14.30	2020-09-21
ODLEWNIE	4.80	4.87	4.62	4.62	-4.55%	42.03	2020-09-21
OEX	14.00	14.90	13.80	14.50	0.00%	205.50	2020-09-21
OPERA3GR	221.23	221.23	221.23	221.23	0.00%	0.00	2020-09-21
OPONEO.PL	31.80	31.80	31.30	31.80	0.00%	54.03	2020-09-21
OPTEAM	26.80	26.80	23.80	24.40	-8.96%	438.39	2020-09-21
ORANGEPL	7.40	7.65	6.90	6.90	+2.83%	31,645.52	2020-09-21
ORCOGROUP	1.42	1.42	1.28	1.28	-9.86%	0.05	2020-09-21
OTLOG	5.00	5.00	4.96	4.96	-0.40%	26.76	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTMUCHOW	1.32	1.32	1.24	1.24	-4.62%	8.31	2020-09-21
OVOSTAR	65.50	65.50	65.50	65.50	0.00%	0.07	2020-09-21
PAMAPOL	1.32	1.44	1.32	1.42	+7.58%	85.80	2020-09-21
PANOVA	10.95	11.65	10.95	11.65	-0.43%	2.21	2020-09-21
PATENTUS	1.00	1.03	1.00	1.00	-3.57%	15.29	2020-09-21
PBKM	72.60	80.00	72.00	73.00	-4.20%	50.20	2020-09-21
PCCEXOL	3.48	3.54	3.26	3.26	-2.69%	1,885.71	2020-09-21
PCCROKITA	45.20	45.50	43.20	43.50	-4.61%	227.60	2020-09-21
PEKABEX	14.70	14.70	14.05	14.15	-1.74%	79.14	2020-09-21
PEKAO	50.26	50.78	48.31	48.53	-3.94%	68,804.62	2020-09-21
PEMANAGER	10.95	10.95	10.00	10.00	-6.54%	22.20	2020-09-21
PEP	45.50	45.70	44.80	44.90	-1.54%	105.58	2020-09-21
PEPEES	1.41	1.47	1.41	1.42	-1.39%	50.72	2020-09-21
PGE	5.45	5.55	5.11	5.13	-8.00%	15,104.55	2020-09-21
PGNIG	4.62	4.69	4.54	4.56	-2.14%	32,335.21	2020-09-21
PGODLEW	1.19	1.19	1.13	1.13	-5.04%	9.14	2020-09-21
PGSSOFT	13.35	13.35	12.20	12.20	-4.31%	127.14	2020-09-21
PHN	11.45	12.05	10.35	11.50	0.00%	119.64	2020-09-21
PKNORLEN	48.12	48.59	46.26	46.50	-3.35%	46,176.17	2020-09-21
PKOASZEWZ	96.10	96.10	96.10	96.10	0.00%	0.00	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOBP	21.25	21.41	19.93	20.36	-4.90%	129,626.61	2020-09-21
PKOGD	102.61	102.61	102.61	102.61	0.00%	0.00	2020-09-21
PKOGS	91.20	91.20	91.20	91.20	0.00%	0.00	2020-09-21
PKOSO	106.30	106.30	106.30	106.30	0.00%	0.00	2020-09-21
PKPCARGO	11.30	11.44	10.56	10.64	-5.00%	1,786.76	2020-09-21
PLASTBOX	1.70	1.70	1.61	1.65	-2.95%	59.54	2020-09-21
PLATYNINW	0.44	0.44	0.44	0.44	0.00%	0.00	2020-09-21
PLAYWAY	448.50	451.00	425.50	427.50	-4.26%	4,415.70	2020-09-21
PLAZACNTR	1.62	1.69	1.60	1.69	-0.59%	1.34	2020-09-21
PMPG	1.55	1.60	1.55	1.60	-1.84%	1.82	2020-09-21
POLICE	11.80	12.40	11.80	12.40	+2.48%	3.10	2020-09-21
POLIMEXMS	2.02	2.06	1.97	2.00	-0.25%	436.80	2020-09-21
POLNORD	3.13	3.13	3.05	3.12	-1.89%	16.35	2020-09-21
POLWAX	2.85	2.90	2.80	2.90	+3.57%	41.89	2020-09-21
POZBUD	1.40	1.40	1.30	1.40	+0.36%	27.12	2020-09-21
PRAGMAFA	25.40	26.60	24.80	24.80	-2.36%	143.59	2020-09-21
PRAGMAINK	8.70	9.00	8.70	9.00	-1.10%	1.60	2020-09-21
PRAIRIE	0.69	0.71	0.65	0.66	-6.25%	168.19	2020-09-21
PROCHEM	19.40	19.40	18.85	19.00	-2.06%	9.40	2020-09-21
PROJPRZEM	18.25	18.25	17.95	18.10	-0.82%	16.41	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROTEKTOR	4.80	4.88	4.76	4.82	-0.82%	181.30	2020-09-21
PROVIDENT	2.94	2.94	2.75	2.81	-4.75%	493.79	2020-09-21
PULAWY	82.20	83.40	81.40	81.60	-0.49%	17.55	2020-09-21
PWRMEDIA	4.05	4.20	4.05	4.13	+2.74%	26.11	2020-09-21
PZU	26.75	26.81	25.50	25.56	-4.48%	60,407.75	2020-09-21
PZUAKORD	119.40	119.40	119.40	119.40	+0.34%	35.82	2020-09-21
QMULTIFIZ	1,153.10	1,153.10	1,153.10	1,153.10	0.00%	0.00	2020-09-21
QUERCUS	3.71	3.71	3.34	3.50	-4.11%	205.47	2020-09-21
RADPOL	2.40	2.40	2.25	2.35	+3.52%	17.22	2020-09-21
RAFAKO	1.00	1.00	0.90	0.90	-6.04%	280.30	2020-09-21
RAFAMET	15.00	15.00	15.00	15.00	0.00%	0.06	2020-09-21
RAINBOW	15.50	15.50	13.95	14.25	-7.17%	185.36	2020-09-21
RANKPROGR	1.72	1.77	1.65	1.77	-1.39%	19.68	2020-09-21
RAWLPLUG	8.10	8.10	8.08	8.08	0.00%	1.59	2020-09-21
REDAN	0.19	0.20	0.19	0.20	+5.82%	3.97	2020-09-21
RELPOL	5.20	5.40	5.14	5.28	-1.12%	272.80	2020-09-21
REMAK	10.00	10.00	9.58	10.00	0.00%	5.34	2020-09-21
RONSON	1.20	1.25	1.20	1.25	+2.46%	43.53	2020-09-21
ROPCZYCE	24.40	24.50	23.10	23.10	-5.33%	38.67	2020-09-21
RUBICON	2.18	2.18	1.97	1.97	-5.29%	58.09	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANOK	13.90	13.90	13.60	13.85	-1.77%	68.31	2020-09-21
SANTANDER	7.54	7.72	7.14	7.26	-3.60%	376.74	2020-09-21
SANWIL	5.15	5.45	4.92	4.96	-3.69%	1,669.90	2020-09-21
SARE	7.35	7.35	7.15	7.30	-0.68%	15.67	2020-09-21
SECOGROUP	14.10	14.10	14.10	14.10	0.00%	24.55	2020-09-21
SEKO	8.80	8.80	8.80	8.80	-1.12%	0.48	2020-09-21
SELENAFM	14.60	14.90	13.50	14.05	-3.77%	175.29	2020-09-21
SELVITA	61.00	61.60	60.00	60.00	-1.32%	467.77	2020-09-21
SETANTA	23.90	23.90	21.60	21.90	-7.98%	334.69	2020-09-21
SFINKS	0.37	0.37	0.35	0.35	-5.41%	0.70	2020-09-21
SILVANO	6.90	6.90	6.90	6.90	0.00%	0.00	2020-09-21
SKARBIEC	25.80	26.00	25.40	25.40	-2.31%	17.89	2020-09-21
SKOTAN	2.00	2.00	1.88	1.98	0.00%	11.94	2020-09-21
SKYLINE	0.77	0.77	0.77	0.77	0.00%	0.00	2020-09-21
SNIEZKA	93.00	94.20	84.20	86.40	-6.49%	118.47	2020-09-21
SOLAR	3.88	3.88	3.40	3.40	-12.82%	44.40	2020-09-21
SONEL	10.10	10.70	9.50	9.60	-2.54%	138.92	2020-09-21
SOPHARMA	16.00	16.00	16.00	16.00	0.00%	0.00	2020-09-21
STALEXP	3.04	3.04	2.93	3.00	-1.32%	191.68	2020-09-21
STALPROD	205.00	210.00	196.60	199.00	-3.86%	417.82	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STALPROFI	5.72	5.72	5.60	5.68	-1.05%	36.61	2020-09-21
STAPORKOW	2.94	3.04	2.94	3.00	+3.45%	10.91	2020-09-21
SUNEX	5.20	5.32	5.00	5.04	-5.26%	448.35	2020-09-21
SWISSMED	3.19	3.30	3.19	3.30	+3.12%	11.85	2020-09-21
SYGNITY	7.54	7.78	7.40	7.58	-1.56%	107.65	2020-09-21
SYNEKTIK	24.00	24.00	22.40	23.70	-0.42%	191.66	2020-09-21
TALANX	150.00	150.00	150.00	150.00	0.00%	0.00	2020-09-21
TALEX	10.95	10.95	10.80	10.80	-1.37%	16.31	2020-09-21
TARCZYNSKI	14.00	14.00	14.00	14.00	0.00%	0.00	2020-09-21
TATRY	162.00	162.00	162.00	162.00	0.00%	0.00	2020-09-21
TAURONPE	1.90	1.93	1.81	1.83	-5.42%	5,920.30	2020-09-21
TERMOREX	0.75	0.80	0.75	0.80	+6.67%	12.60	2020-09-21
TESGAS	5.05	5.05	4.86	4.88	-1.21%	37.70	2020-09-21
TIM	12.95	13.50	12.65	13.00	+0.39%	588.36	2020-09-21
TORPOL	11.05	11.20	10.05	10.50	-4.98%	383.32	2020-09-21
TOYA	7.90	7.90	7.50	7.66	-3.04%	107.18	2020-09-21
TRAKCJA	1.60	1.62	1.46	1.50	-6.25%	562.96	2020-09-21
TRANSPOL	2.85	2.85	2.85	2.85	0.00%	0.01	2020-09-21
TRIGONPP	43.13	43.13	43.08	43.08	+0.19%	8.28	2020-09-21
TRIGONPP1	38.11	38.11	38.11	38.11	0.00%	0.00	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP2	44.00	44.00	44.00	44.00	0.00%	0.00	2020-09-21
TRIGONPP3	39.01	39.01	39.01	39.01	0.00%	0.00	2020-09-21
TRIGONPP4	40.20	40.20	40.20	40.20	0.00%	0.00	2020-09-21
TRIGONPP5	42.15	42.15	42.15	42.15	0.00%	0.00	2020-09-21
TRIGONPP6	44.10	44.10	44.10	44.10	0.00%	0.00	2020-09-21
TRIGONPP7	42.25	42.25	42.25	42.25	0.00%	0.00	2020-09-21
TRIGONPP8	43.20	43.20	43.20	43.20	0.00%	0.00	2020-09-21
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-09-21
ULMA	47.40	47.60	46.40	47.60	+0.42%	1.82	2020-09-21
UNIBEP	8.00	8.20	7.86	8.20	+1.99%	19.17	2020-09-21
UNICREDIT	32.61	32.65	32.10	32.30	-5.00%	10.41	2020-09-21
UNIMA	3.66	3.66	3.54	3.54	-3.28%	1.97	2020-09-21
UNIMOT	39.05	39.85	37.00	37.30	-3.62%	1,010.89	2020-09-21
URSUS	0.57	0.59	0.56	0.57	-4.21%	15.94	2020-09-21
VIGOSYS	570.00	610.00	565.00	565.00	-0.88%	246.72	2020-09-21
VINDEXUS	5.10	5.10	4.95	5.00	-1.96%	3.97	2020-09-21
VISTAL	3.07	3.07	2.52	2.69	-11.51%	412.24	2020-09-21
VISTULA	2.50	2.50	2.35	2.45	-3.92%	597.52	2020-09-21
VIVID	2.15	2.20	2.06	2.15	0.00%	79.39	2020-09-21
VOTUM	12.75	12.80	12.35	12.40	-3.12%	267.07	2020-09-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VOXEL	39.00	39.20	37.60	37.80	-3.08%	25.44	2020-09-21
WADEX	6.52	6.52	6.52	6.52	0.00%	0.00	2020-09-21
WARIMPEX	5.28	5.28	5.28	5.28	0.00%	0.00	2020-09-21
WASKO	1.41	1.48	1.38	1.44	+9.92%	281.08	2020-09-21
WAWEL	520.00	532.00	516.00	520.00	-0.38%	981.30	2020-09-21
WIELTON	4.49	4.49	4.13	4.26	-5.12%	442.35	2020-09-21
WIKANA	1.99	1.99	1.99	1.99	0.00%	3.98	2020-09-21
WIRTUALNA	66.40	73.00	66.40	66.60	0.00%	401.93	2020-09-21
WITTCHEN	7.10	7.20	7.04	7.18	+1.13%	64.22	2020-09-21
WOJAS	4.48	4.48	4.10	4.42	-1.34%	3.86	2020-09-21
WORKSERV	1.06	1.06	1.00	1.02	-4.15%	585.18	2020-09-21
XTB	17.70	17.80	16.30	16.40	-6.29%	14,857.61	2020-09-21
YOLO	0.88	0.88	0.88	0.88	+3.53%	0.02	2020-09-21
ZAMET	0.90	0.94	0.90	0.93	0.00%	11.15	2020-09-21
ZASTAL	14.00	14.00	14.00	14.00	0.00%	85.09	2020-09-21
ZEPAK	9.74	9.74	9.50	9.70	-0.41%	120.75	2020-09-21
ZPUE	165.50	165.50	158.00	165.00	-0.30%	149.91	2020-09-21
ZREMB	0.70	0.70	0.68	0.70	-0.71%	1.75	2020-09-21
ZUE	3.90	3.90	3.76	3.90	-0.51%	9.83	2020-09-21
ZYWIEC	476.00	476.00	476.00	476.00	+0.85%	25.23	2020-09-21

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2443,56	-17,43	-0,71%

WIG	82667,77	-521,69	-0,63%

sWIG80	24134,04	-15,20	-0,06%

mWIG40	6148,58	-29,94	-0,48%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2443,56	-17,43	-0,71%