Notowania ciągłe - akcje GPW

Notowania z dnia 2021-05-11

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	2.86	2.89	2.75	2.83	-1.05%	51.71	2021-05-11
11BIT	500.00	515.00	500.00	510.50	+2.10%	1,910.78	2021-05-11
4FUNMEDIA	6.44	6.44	5.96	6.18	-4.33%	11.67	2021-05-11
ABPL	59.00	59.60	57.60	59.00	+0.68%	1,829.11	2021-05-11
ACAUTOGAZ	38.00	38.20	37.80	38.20	-0.26%	66.83	2021-05-11
ACTION	12.70	12.70	12.10	12.50	-1.57%	700.58	2021-05-11
ADIUVO	5.92	5.92	5.48	5.90	+4.61%	19.50	2021-05-11
AGORA	8.20	8.30	8.10	8.12	-1.69%	142.32	2021-05-11
AGROTON	6.40	6.56	6.22	6.30	-2.17%	95.37	2021-05-11
AGROWILL	2.30	2.42	2.30	2.42	+5.22%	5.24	2021-05-11
AILLERON	13.30	13.50	13.20	13.35	-1.11%	25.88	2021-05-11
AIRWAY	1.75	1.77	1.70	1.76	+1.97%	71.15	2021-05-11
ALIOR	28.79	28.90	28.11	28.46	-1.86%	11,695.97	2021-05-11
ALTA	2.40	2.40	2.39	2.40	0.00%	7.53	2021-05-11
ALTUSTFI	1.82	1.82	1.61	1.70	-7.86%	754.97	2021-05-11
ALUMETAL	58.00	58.00	56.40	57.40	-1.37%	372.97	2021-05-11
AMBRA	22.60	22.80	22.40	22.60	0.00%	124.82	2021-05-11
AMICA	158.60	158.60	156.80	157.00	-0.76%	2,693.85	2021-05-11
APATOR	24.50	24.50	24.10	24.10	-1.63%	272.28	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APLISENS	11.20	11.40	11.10	11.30	+0.89%	24.55	2021-05-11
APSENERGY	4.13	4.13	4.03	4.13	0.00%	51.17	2021-05-11
ARCHICOM	22.20	22.60	22.00	22.20	-1.77%	44.45	2021-05-11
ARCTIC	6.22	6.28	5.90	6.14	-2.54%	2,442.32	2021-05-11
ARTIFEX	17.80	17.80	16.80	17.35	-0.57%	101.48	2021-05-11
ASBIS	25.70	26.30	24.10	24.40	-5.06%	15,210.42	2021-05-11
ASMGROUP	0.77	0.77	0.73	0.77	0.00%	4.46	2021-05-11
ASSECOBS	37.10	37.10	36.00	36.40	-1.62%	77.40	2021-05-11
ASSECOPOL	70.85	70.95	70.30	70.50	-0.49%	10,075.16	2021-05-11
ASSECOSEE	39.50	40.00	39.30	39.80	-0.25%	116.83	2021-05-11
ASTARTA	46.00	46.00	42.60	44.80	-2.82%	1,481.24	2021-05-11
ATAL	48.80	48.80	47.40	48.20	-0.21%	61.41	2021-05-11
ATENDE	6.60	7.06	6.38	6.76	+3.05%	1,864.72	2021-05-11
ATLANTAPL	8.62	8.70	8.20	8.38	-2.78%	23.52	2021-05-11
ATLASEST	2.26	2.36	2.22	2.36	+4.42%	9.24	2021-05-11
ATMGRUPA	4.27	4.31	4.20	4.22	-1.40%	5.20	2021-05-11
ATREM	2.60	2.60	2.55	2.55	-1.92%	3.27	2021-05-11
AUTOPARTN	11.20	11.20	10.80	11.00	+0.92%	214.35	2021-05-11
BBIDEV	4.10	4.29	4.09	4.29	+4.13%	12.44	2021-05-11
BEDZIN	9.50	9.50	9.50	9.50	0.00%	0.00	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BENEFIT	878.00	900.00	876.00	900.00	+1.12%	626.28	2021-05-11
BEST	22.40	22.40	22.40	22.40	0.00%	0.00	2021-05-11
BETACOM	9.70	10.60	9.70	10.00	-3.85%	26.34	2021-05-11
BGZBNPP	71.80	72.00	70.00	71.40	0.00%	80.40	2021-05-11
BIK	22.40	22.40	22.40	22.40	0.00%	0.00	2021-05-11
BIOMEDLUB	10.00	10.00	9.50	9.50	-4.21%	3,751.11	2021-05-11
BIOTON	5.45	5.45	5.30	5.43	-1.81%	893.04	2021-05-11
BMPAG	0.66	0.66	0.59	0.65	-2.27%	15.10	2021-05-11
BOGDANKA	23.90	23.90	22.90	23.45	-1.88%	410.21	2021-05-11
BORYSZEW	3.24	3.25	3.22	3.24	-0.31%	165.99	2021-05-11
BOS	8.48	8.50	8.26	8.48	-1.17%	167.43	2021-05-11
BOWIM	8.60	8.60	7.94	8.00	-6.98%	1,747.20	2021-05-11
BPHFIZBI2	141.00	141.00	141.00	141.00	0.00%	0.00	2021-05-11
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2021-05-11
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2021-05-11
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2021-05-11
BPHFIZMLI	96.50	96.50	96.50	96.50	0.00%	0.00	2021-05-11
BUDIMEX	301.50	301.50	298.50	299.00	-0.99%	2,604.77	2021-05-11
BUMECH	3.10	3.10	2.84	2.93	-5.18%	22.11	2021-05-11
BZWBK	233.00	234.90	222.50	232.40	-1.15%	33,114.01	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CCC	123.50	125.20	120.60	122.60	-1.01%	29,964.98	2021-05-11
CDPROJEKT	156.96	157.08	151.08	154.26	-1.53%	118,599.41	2021-05-11
CDRL	21.00	21.00	20.20	20.50	-2.38%	23.61	2021-05-11
CELTIC	7.75	7.75	7.75	7.75	0.00%	0.00	2021-05-11
CEZ	108.50	108.50	106.60	108.20	+0.19%	22.59	2021-05-11
CFI	0.28	0.28	0.26	0.27	-2.50%	30.21	2021-05-11
CIECH	42.00	42.00	40.45	40.50	-3.57%	3,997.68	2021-05-11
CIGAMES	1.35	1.35	1.30	1.30	-3.42%	629.97	2021-05-11
CITYSERV	13.00	13.01	13.00	13.01	0.00%	11.06	2021-05-11
CLNPHARMA	47.00	47.75	46.60	47.70	0.00%	447.17	2021-05-11
CNT	17.60	17.95	17.45	17.60	-3.03%	53.27	2021-05-11
COALENERG	0.71	0.73	0.71	0.71	-2.74%	2.26	2021-05-11
COGNOR	3.20	3.20	3.06	3.07	-3.46%	1,472.13	2021-05-11
COMARCH	228.00	230.00	224.00	230.00	+0.44%	223.54	2021-05-11
COMP	54.80	55.00	54.20	55.00	+0.36%	147.76	2021-05-11
COMPERIA	6.50	6.50	6.45	6.50	0.00%	14.07	2021-05-11
CORMAY	1.24	1.25	1.19	1.22	-3.17%	308.28	2021-05-11
CPGROUP	7.96	7.96	7.72	7.72	-3.02%	4.51	2021-05-11
CYFRPLSAT	28.88	29.46	28.62	29.32	+0.96%	14,085.53	2021-05-11
DEBICA	82.40	82.40	81.00	81.00	-1.46%	154.61	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	44.00	44.00	43.70	43.80	-0.23%	181.69	2021-05-11
DEKPOL	39.00	39.80	39.00	39.30	+1.55%	63.45	2021-05-11
DELKO	16.90	16.90	16.52	16.86	+0.36%	39.87	2021-05-11
DGA	7.05	7.05	6.80	6.80	-3.55%	2.11	2021-05-11
DINOPL	256.80	277.80	256.30	273.40	+6.59%	90,017.48	2021-05-11
DOMDEV	148.80	148.80	147.20	148.00	0.00%	487.32	2021-05-11
DROZAPOL	6.95	7.90	6.50	7.25	+3.57%	1,584.57	2021-05-11
ECHO	4.42	4.45	4.37	4.45	+0.68%	114.40	2021-05-11
EDINVEST	4.48	4.56	4.42	4.46	0.00%	21.46	2021-05-11
ELEKTROTI	8.96	8.96	8.56	8.84	-1.12%	146.27	2021-05-11
ELKOP	0.57	0.57	0.53	0.56	-2.46%	139.65	2021-05-11
ELZAB	4.78	4.78	4.69	4.70	-1.88%	45.75	2021-05-11
EMCINSMED	13.70	13.70	13.50	13.50	-1.46%	0.20	2021-05-11
ENEA	8.33	8.44	8.13	8.37	-0.59%	6,706.63	2021-05-11
ENELMED	18.60	18.60	18.50	18.60	+4.49%	15.03	2021-05-11
ENERGA	8.04	8.05	8.01	8.01	0.00%	184.29	2021-05-11
ENERGOINS	1.59	1.59	1.48	1.51	-1.62%	49.75	2021-05-11
ENTER	42.00	42.30	40.60	42.30	+0.48%	1,051.34	2021-05-11
ERBUD	66.00	67.00	66.00	66.80	+1.21%	508.92	2021-05-11
ERG	49.00	49.00	46.40	48.60	-0.82%	5.30	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ESOTIQ	21.50	21.50	20.50	21.00	-2.33%	17.27	2021-05-11
EUCO	4.90	4.97	4.90	4.97	-0.60%	49.03	2021-05-11
EUROCASH	14.99	14.99	14.50	14.81	-1.53%	4,723.33	2021-05-11
EUROHOLD	7.30	7.30	7.30	7.30	0.00%	0.00	2021-05-11
EUROTEL	49.40	49.50	49.00	49.00	-0.81%	87.87	2021-05-11
EVEREST	8.76	9.40	8.10	8.80	+0.46%	15.70	2021-05-11
FAMUR	2.36	2.41	2.33	2.41	+1.05%	1,469.36	2021-05-11
FASING	13.25	13.25	12.90	13.15	-1.13%	11.58	2021-05-11
FEERUM	11.55	11.55	10.60	11.55	+1.76%	2.00	2021-05-11
FERRO	29.70	30.20	29.00	30.20	+1.34%	87.59	2021-05-11
FERRUM	4.00	4.00	3.86	3.90	-3.94%	20.01	2021-05-11
FMG	40.00	40.00	40.00	40.00	0.00%	0.00	2021-05-11
FORTE	52.80	54.20	52.00	54.20	+2.85%	314.05	2021-05-11
GETIN	0.81	0.83	0.79	0.81	+0.62%	286.91	2021-05-11
GETINOBLE	0.18	0.18	0.18	0.18	-0.22%	191.17	2021-05-11
GLCOSMED	4.49	4.49	4.31	4.36	-2.68%	43.09	2021-05-11
GOBARTO	5.80	5.90	5.70	5.80	-4.13%	10.12	2021-05-11
GPW	48.48	48.88	47.96	48.82	+1.16%	3,598.03	2021-05-11
GRAVITON	1.53	1.53	1.50	1.50	-1.96%	3.04	2021-05-11
GROCLIN	3.57	3.92	3.45	3.73	+4.78%	1,209.65	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRODNO	15.68	15.70	15.00	15.16	-2.19%	1,087.41	2021-05-11
GRUPAAZOTY	34.18	34.18	33.20	34.00	-1.22%	7,181.99	2021-05-11
GTC	6.85	6.95	6.80	6.90	0.00%	172.82	2021-05-11
HANDLOWY	42.50	42.60	41.65	41.80	-1.42%	1,693.13	2021-05-11
HARPER	11.00	11.00	10.58	10.92	-0.73%	57.71	2021-05-11
HELIO	14.00	14.60	13.80	14.00	0.00%	39.01	2021-05-11
HERKULES	1.70	1.70	1.65	1.70	+0.29%	79.15	2021-05-11
HUBSTYLE	0.89	0.89	0.77	0.83	-5.68%	21.39	2021-05-11
HYDROTOR	31.90	31.90	30.10	31.10	-1.27%	25.77	2021-05-11
I2DEV	12.00	12.00	11.40	11.40	0.00%	0.29	2021-05-11
IALBGR	2.94	3.20	2.66	3.19	+8.50%	443.07	2021-05-11
IDMSA	1.52	1.52	1.52	1.52	0.00%	0.00	2021-05-11
IMCOMPANY	27.10	27.10	25.90	26.40	-4.00%	750.68	2021-05-11
IMMOBILE	3.12	3.12	2.94	2.94	0.00%	25.36	2021-05-11
IMPEL	13.00	13.00	13.00	13.00	0.00%	0.00	2021-05-11
IMPERA	3.58	3.72	3.58	3.63	-2.42%	9.81	2021-05-11
IMS	3.18	3.22	3.18	3.22	-0.62%	8.82	2021-05-11
INC	7.20	7.21	6.93	7.00	-1.41%	105.83	2021-05-11
INGBSK	176.00	176.20	174.00	174.00	-1.14%	629.21	2021-05-11
INPRO	8.20	8.20	7.90	8.20	0.00%	36.06	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INSTALKRK	29.10	29.20	28.50	29.20	-2.34%	24.99	2021-05-11
INTERAOLT	21.10	21.10	20.80	21.00	-0.47%	833.92	2021-05-11
INTERBUD	1.33	1.44	1.33	1.44	-0.69%	59.82	2021-05-11
INTERCARS	319.00	324.00	314.00	317.00	0.00%	8,866.76	2021-05-11
INTERFERI	4.60	4.60	4.60	4.60	0.00%	0.00	2021-05-11
INTERSPPL	1.42	1.42	1.39	1.39	+0.72%	5.46	2021-05-11
INTROL	5.60	5.66	5.54	5.60	+0.72%	102.11	2021-05-11
INVCEEFIZ	459.10	459.10	459.10	459.10	+1.10%	0.46	2021-05-11
INVFIZ	958.10	958.10	958.10	958.10	0.00%	0.00	2021-05-11
INVGLDFIZ	1,729.89	1,729.89	1,729.89	1,729.89	0.00%	0.00	2021-05-11
INVISTA	0.95	1.04	0.95	1.03	+8.42%	12.46	2021-05-11
INVPEFIZ	1,045.00	1,045.00	1,045.00	1,045.00	0.00%	7.32	2021-05-11
IPOPEMA	5.78	5.78	5.52	5.70	-1.38%	77.46	2021-05-11
IQP	0.64	0.64	0.61	0.64	-0.31%	7.46	2021-05-11
IZOLACJA	3.50	3.50	3.16	3.44	+1.18%	46.06	2021-05-11
IZOSTAL	3.90	3.91	3.80	3.86	-1.03%	190.28	2021-05-11
JSW	31.00	31.55	30.56	31.33	+2.59%	22,966.67	2021-05-11
JWCONSTR	3.73	3.84	3.73	3.83	-0.52%	0.29	2021-05-11
JWWINVEST	2.32	2.32	2.15	2.23	-3.04%	14.82	2021-05-11
K2INTERNT	25.50	25.50	24.30	24.30	-4.71%	60.14	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KCI	1.58	1.67	1.52	1.62	+1.89%	287.99	2021-05-11
KERNEL	53.60	54.70	53.30	54.00	0.00%	19,252.74	2021-05-11
KETY	648.00	649.00	640.00	645.00	-0.46%	16,977.71	2021-05-11
KGHM	219.00	223.80	215.50	221.30	+1.28%	112,040.66	2021-05-11
KGL	16.35	16.40	16.10	16.40	+4.46%	47.00	2021-05-11
KINOPOL	14.45	14.65	13.05	13.90	-3.81%	267.61	2021-05-11
KOGENERA	35.70	35.90	35.50	35.90	-0.55%	65.89	2021-05-11
KOMPAP	15.50	16.10	15.50	16.10	-4.73%	3.35	2021-05-11
KOMPUTRON	4.21	5.16	4.13	5.16	+20.00%	1,070.45	2021-05-11
KPPD	60.50	60.50	57.00	57.00	-5.00%	1.26	2021-05-11
KRAKCHEM	0.62	0.62	0.62	0.62	+6.90%	9.27	2021-05-11
KREDYTIN	12.00	12.00	12.00	12.00	+8.11%	3.25	2021-05-11
KRKA	487.00	490.00	475.00	480.00	-1.03%	37.45	2021-05-11
KRUK	191.00	192.50	185.40	185.80	-3.13%	1,101.34	2021-05-11
KRUSZWICA	66.00	66.00	66.00	66.00	0.00%	0.00	2021-05-11
KRVITAMIN	19.96	19.96	19.30	19.60	-0.10%	64.80	2021-05-11
KSGAGRO	3.50	3.57	3.40	3.50	0.00%	25.76	2021-05-11
LABOPRINT	17.60	17.70	17.60	17.70	+0.57%	0.14	2021-05-11
LARQ	1.98	1.98	1.95	1.95	+2.63%	0.63	2021-05-11
LCCORP	2.85	2.88	2.81	2.87	+0.35%	232.11	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LENA	5.16	5.26	5.16	5.24	+1.16%	103.29	2021-05-11
LENTEX	10.70	10.90	10.70	10.70	-0.93%	776.95	2021-05-11
LIBET	2.37	2.37	2.15	2.30	-2.95%	68.89	2021-05-11
LIVECHAT	124.00	124.60	121.80	122.60	-3.16%	6,813.62	2021-05-11
LMASFIZ	1,530.60	1,530.60	1,436.20	1,436.20	-0.07%	8.90	2021-05-11
LMBSFIZ	1,301.10	1,301.10	1,301.10	1,301.10	0.00%	0.00	2021-05-11
LMCSFIZ	1,456.00	1,456.00	1,456.00	1,456.00	0.00%	0.00	2021-05-11
LMDSFIZ	1,463.80	1,463.80	1,463.80	1,463.80	0.00%	0.00	2021-05-11
LMESFIZ	1,440.01	1,440.01	1,440.01	1,440.01	0.00%	0.00	2021-05-11
LOKUM	21.00	21.40	20.80	21.40	-0.93%	14.29	2021-05-11
LOTOS	52.60	53.06	51.76	52.38	-2.06%	34,648.42	2021-05-11
LPP	11,190.00	11,720.00	11,110.00	11,300.00	+0.89%	32,718.29	2021-05-11
LSISOFT	14.35	14.40	14.05	14.05	-2.09%	69.90	2021-05-11
LUBAWA	1.37	1.38	1.34	1.37	-0.15%	234.90	2021-05-11
MABION	47.00	47.90	42.90	45.30	-7.08%	13,057.87	2021-05-11
MAKARONPL	7.14	7.30	7.10	7.30	+0.27%	29.08	2021-05-11
MANGATA	86.40	86.60	85.40	86.60	+1.17%	13.03	2021-05-11
MARVIPOL	0.58	0.60	0.57	0.59	0.00%	117.95	2021-05-11
MBANK	264.60	274.60	260.60	269.60	+1.05%	19,049.89	2021-05-11
MBWS	6.40	6.40	6.40	6.40	-3.90%	7.82	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MCI	18.75	19.00	18.70	18.70	-2.09%	44.91	2021-05-11
MDIENERGIA	4.22	4.25	4.15	4.17	-0.95%	91.89	2021-05-11
MEDIACAP	2.40	2.40	2.38	2.40	0.00%	9.37	2021-05-11
MEDICALG	28.35	28.50	27.90	28.50	+0.35%	115.26	2021-05-11
MEDYCZNYFIZ	182.00	182.00	182.00	182.00	0.00%	0.00	2021-05-11
MENNICA	20.20	20.20	19.80	19.80	-1.00%	11.48	2021-05-11
MERCATOR	258.00	258.00	237.60	242.20	-2.73%	24,320.24	2021-05-11
MERCOR	18.50	18.50	18.20	18.50	-1.60%	11.71	2021-05-11
MEXPOLSKA	2.50	2.50	2.37	2.50	+0.81%	19.89	2021-05-11
MFO	44.40	45.00	43.20	43.80	-1.57%	245.52	2021-05-11
MILKILAND	0.88	0.88	0.84	0.85	-2.75%	3.90	2021-05-11
MILLENNIUM	4.50	4.50	4.33	4.44	-1.33%	9,360.96	2021-05-11
MIRACULUM	1.24	1.27	1.14	1.24	-2.75%	133.38	2021-05-11
MIRBUD	5.05	5.09	4.99	5.06	-0.98%	533.36	2021-05-11
MLPGROUP	74.80	77.00	74.20	77.00	+2.94%	11.25	2021-05-11
MOBRUK	365.00	371.00	364.00	368.00	+1.10%	1,201.03	2021-05-11
MOJ	1.53	1.67	1.53	1.67	+7.74%	10.71	2021-05-11
MONNARI	2.90	3.18	2.81	3.10	+5.80%	1,255.83	2021-05-11
MOSTALPLC	12.35	12.45	12.30	12.45	+0.81%	2.97	2021-05-11
MOSTALWAR	7.06	7.12	6.98	7.10	+0.57%	37.38	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALZAB	1.47	1.50	1.46	1.48	+0.68%	191.61	2021-05-11
MUZA	3.80	3.80	3.60	3.78	-3.57%	48.38	2021-05-11
MWTRADE	3.25	3.26	3.06	3.07	-4.36%	37.84	2021-05-11
NEWAG	26.00	26.20	25.50	25.80	-0.77%	69.32	2021-05-11
NOVITA	229.00	232.00	227.00	232.00	+2.20%	153.73	2021-05-11
NTTSYSTEM	6.10	6.14	5.72	5.88	-3.61%	107.19	2021-05-11
ODLEWNIE	5.46	5.46	5.34	5.40	+1.12%	4.23	2021-05-11
OEX	18.50	18.50	17.90	18.10	-1.63%	27.97	2021-05-11
OPERA3GR	255.13	255.13	255.13	255.13	0.00%	0.00	2021-05-11
OPONEO.PL	52.00	53.20	50.80	53.20	+1.53%	111.73	2021-05-11
OPTEAM	16.60	16.65	15.95	15.95	-3.04%	108.36	2021-05-11
ORANGEPL	6.69	6.89	6.67	6.86	+1.40%	7,563.18	2021-05-11
ORCOGROUP	2.17	2.25	2.00	2.11	-0.50%	78.59	2021-05-11
OTLOG	7.30	7.34	7.20	7.34	-1.34%	10.55	2021-05-11
OTMUCHOW	4.00	4.00	3.64	3.90	-3.94%	117.53	2021-05-11
OVOSTAR	81.00	81.00	81.00	81.00	0.00%	0.00	2021-05-11
PAMAPOL	2.55	2.55	2.34	2.50	-2.34%	70.60	2021-05-11
PANOVA	14.75	15.20	14.75	15.20	0.00%	13.99	2021-05-11
PATENTUS	0.94	0.94	0.91	0.91	-2.77%	4.58	2021-05-11
PBKM	88.00	88.00	83.80	88.00	+2.33%	8.70	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCEXOL	3.09	3.11	3.05	3.10	+0.13%	108.07	2021-05-11
PCCROKITA	68.80	69.60	68.80	68.80	0.00%	78.52	2021-05-11
PEKABEX	25.30	25.70	24.30	24.90	-1.58%	366.04	2021-05-11
PEKAO	85.00	86.36	82.70	84.54	-1.15%	118,482.52	2021-05-11
PEMANAGER	18.95	18.95	18.90	18.90	-0.26%	1.25	2021-05-11
PEP	79.60	81.80	79.60	80.00	+0.63%	82.49	2021-05-11
PEPEES	1.53	1.55	1.50	1.55	0.00%	15.06	2021-05-11
PGE	9.50	9.76	9.41	9.73	+1.12%	34,130.86	2021-05-11
PGNIG	6.68	6.85	6.67	6.80	+1.80%	36,401.51	2021-05-11
PGSSOFT	14.70	14.70	14.10	14.15	-2.41%	83.78	2021-05-11
PHN	14.00	14.20	13.85	14.00	-1.41%	40.62	2021-05-11
PKNORLEN	71.72	72.30	70.74	72.20	+0.59%	87,900.23	2021-05-11
PKOASZEWZ	96.38	96.38	96.38	96.38	0.00%	0.00	2021-05-11
PKOBP	36.61	36.86	33.76	34.50	-7.18%	432,731.02	2021-05-11
PKOGD	114.00	114.00	114.00	114.00	0.00%	0.00	2021-05-11
PKOGS	90.23	90.23	90.23	90.23	+0.01%	27.07	2021-05-11
PKOSO	110.27	110.27	110.27	110.27	0.00%	0.00	2021-05-11
PKPCARGO	19.58	19.96	19.10	19.80	0.00%	3,213.95	2021-05-11
PLASTBOX	2.24	2.24	2.18	2.22	0.00%	48.43	2021-05-11
PLATYNINW	4.30	4.38	3.88	4.20	-4.55%	12.03	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY	440.00	443.00	426.00	434.60	-2.03%	7,892.97	2021-05-11
PLAZACNTR	1.31	1.35	1.28	1.30	-2.99%	21.80	2021-05-11
PMPG	4.90	4.90	4.70	4.90	-3.92%	41.63	2021-05-11
POLICE	12.60	12.75	12.50	12.70	+0.79%	65.57	2021-05-11
POLIMEXMS	5.36	5.41	5.28	5.34	-1.11%	1,305.89	2021-05-11
POLNORD	3.53	3.53	3.53	3.53	0.00%	0.00	2021-05-11
POLWAX	3.20	3.20	3.00	3.20	-2.14%	528.94	2021-05-11
POZBUD	2.87	3.00	2.87	2.90	+0.35%	251.53	2021-05-11
PRAGMAFA	23.20	23.50	23.20	23.50	+1.29%	13.15	2021-05-11
PRAGMAINK	5.40	5.40	5.40	5.40	-1.82%	1.08	2021-05-11
PRAIRIE	0.72	0.74	0.71	0.73	+1.10%	162.20	2021-05-11
PROCHEM	23.40	25.00	23.40	25.00	+2.46%	38.73	2021-05-11
PROJPRZEM	19.00	19.00	19.00	19.00	+2.15%	0.19	2021-05-11
PROTEKTOR	3.79	3.79	3.62	3.66	-3.30%	66.65	2021-05-11
PROVIDENT	6.90	6.95	6.65	6.85	-0.72%	88.49	2021-05-11
PULAWY	93.60	93.60	92.40	93.20	-0.43%	91.31	2021-05-11
PWRMEDIA	9.34	9.34	9.12	9.30	+0.22%	19.77	2021-05-11
PZU	33.66	35.30	32.91	35.19	+4.24%	201,714.64	2021-05-11
PZUAKORD	121.05	121.05	120.40	120.43	-0.51%	284.40	2021-05-11
QMULTIFIZ	1,492.90	1,492.90	1,492.90	1,492.90	0.00%	0.00	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
QUERCUS	5.10	5.12	5.08	5.12	-1.54%	138.01	2021-05-11
RADPOL	2.88	2.89	2.80	2.80	-3.11%	28.32	2021-05-11
RAFAKO	1.33	1.34	1.25	1.34	+0.60%	921.55	2021-05-11
RAFAMET	17.70	17.70	17.70	17.70	0.00%	0.00	2021-05-11
RAINBOW	33.30	33.40	30.30	31.70	-3.65%	707.25	2021-05-11
RANKPROGR	2.24	2.24	2.13	2.18	-2.68%	145.77	2021-05-11
RAWLPLUG	14.70	14.90	14.30	14.90	+0.68%	183.97	2021-05-11
REDAN	0.58	0.58	0.53	0.53	-7.02%	72.25	2021-05-11
RELPOL	6.42	6.50	6.40	6.42	-0.62%	74.35	2021-05-11
REMAK	23.80	24.80	23.20	24.60	+1.65%	119.67	2021-05-11
RONSON	1.90	1.90	1.87	1.88	+0.53%	13.99	2021-05-11
ROPCZYCE	26.50	26.70	26.50	26.70	+0.75%	217.41	2021-05-11
RUBICON	1.65	1.65	1.65	1.65	0.00%	0.00	2021-05-11
SANOK	25.80	25.80	24.90	25.70	-0.77%	303.19	2021-05-11
SANTANDER	15.00	15.00	14.66	14.78	-2.44%	113.09	2021-05-11
SANWIL	3.12	3.12	3.00	3.00	-3.38%	117.15	2021-05-11
SARE	6.80	6.80	6.80	6.80	0.00%	0.00	2021-05-11
SECOGROUP	13.00	13.50	13.00	13.10	+0.77%	7.87	2021-05-11
SEKO	10.90	11.20	10.90	10.90	-1.80%	10.70	2021-05-11
SELENAFM	22.70	22.70	22.00	22.60	-0.44%	253.72	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SELVITA	48.20	48.50	47.05	48.50	+2.00%	772.39	2021-05-11
SETANTA	9.20	9.39	9.07	9.36	+1.30%	71.03	2021-05-11
SFINKS	0.65	0.65	0.65	0.65	0.00%	0.00	2021-05-11
SILVANO	8.10	8.10	8.10	8.10	0.00%	1.88	2021-05-11
SKARBIEC	40.00	40.00	38.50	39.00	-1.52%	214.14	2021-05-11
SKOTAN	2.45	2.61	2.45	2.50	+1.21%	138.58	2021-05-11
SKYLINE	0.89	0.89	0.89	0.89	0.00%	0.00	2021-05-11
SNIEZKA	89.60	89.80	89.00	89.80	+0.45%	138.56	2021-05-11
SOLAR	5.08	5.08	4.80	4.82	-5.12%	20.97	2021-05-11
SONEL	12.80	13.25	12.75	12.75	0.00%	103.23	2021-05-11
SOPHARMA	7.30	7.30	7.30	7.30	0.00%	7.37	2021-05-11
STALEXP	3.57	3.58	3.52	3.58	-0.28%	640.86	2021-05-11
STALPROD	403.00	404.00	391.00	400.00	-0.74%	2,404.88	2021-05-11
STALPROFI	14.10	14.40	13.80	14.15	+1.07%	1,385.48	2021-05-11
STAPORKOW	3.80	3.84	3.70	3.84	-0.52%	26.19	2021-05-11
SUNEX	5.90	6.26	5.85	6.10	+4.63%	167.17	2021-05-11
SWISSMED	9.20	9.20	8.96	9.18	-0.22%	32.28	2021-05-11
SYGNITY	10.00	10.30	9.90	9.90	-1.49%	130.19	2021-05-11
SYNEKTIK	29.10	29.30	28.20	28.95	-1.19%	292.02	2021-05-11
TALANX	183.00	183.00	183.00	183.00	0.00%	0.00	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TALEX	16.10	17.50	16.00	16.70	-2.34%	18.99	2021-05-11
TARCZYNSKI	46.00	46.60	46.00	46.60	+1.30%	6.46	2021-05-11
TATRY	163.00	163.00	163.00	163.00	0.00%	4.08	2021-05-11
TAURONPE	3.26	3.39	3.13	3.37	+2.49%	35,062.92	2021-05-11
TERMOREX	0.91	0.91	0.91	0.91	-1.09%	7.78	2021-05-11
TESGAS	5.08	5.08	4.95	5.00	-1.57%	25.08	2021-05-11
TIM	32.50	32.50	31.30	31.70	-2.61%	982.91	2021-05-11
TORPOL	14.18	14.18	13.72	14.18	-0.42%	839.87	2021-05-11
TOYA	7.98	7.99	7.85	7.93	+0.38%	566.46	2021-05-11
TRAKCJA	2.63	2.75	2.63	2.65	-1.30%	657.07	2021-05-11
TRANSPOL	3.11	3.11	3.06	3.09	-0.64%	149.58	2021-05-11
TRIGONPP	49.11	49.11	49.11	49.11	+0.18%	3.68	2021-05-11
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-05-11
ULMA	71.50	71.50	70.00	70.50	-1.40%	231.33	2021-05-11
UNIBEP	11.80	11.85	11.55	11.70	+1.30%	57.63	2021-05-11
UNICREDIT	44.77	45.43	44.77	45.43	+2.17%	9.84	2021-05-11
UNIMA	3.35	3.36	3.25	3.25	-2.99%	36.38	2021-05-11
UNIMOT	54.30	54.40	51.80	53.00	-1.85%	559.36	2021-05-11
URSUS	0.81	0.81	0.78	0.80	+0.25%	99.27	2021-05-11
VIGOSYS	778.00	782.00	770.00	776.00	-0.26%	112.49	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	6.00	6.12	6.00	6.08	+1.33%	57.89	2021-05-11
VISTAL	3.99	4.09	3.86	3.93	-2.96%	137.74	2021-05-11
VISTULA	3.62	3.69	3.56	3.69	+2.07%	349.14	2021-05-11
VIVID	1.61	1.61	1.56	1.56	-3.34%	17.18	2021-05-11
VOTUM	17.56	18.50	17.50	17.88	-0.89%	523.02	2021-05-11
VOXEL	44.00	44.00	43.50	44.00	0.00%	81.78	2021-05-11
WARIMPEX	4.80	5.08	4.80	5.08	-2.68%	0.34	2021-05-11
WASKO	1.70	1.70	1.64	1.70	-0.29%	15.82	2021-05-11
WAWEL	600.00	604.00	598.00	604.00	+0.67%	195.30	2021-05-11
WIELTON	11.50	11.50	11.34	11.50	-0.69%	1,077.12	2021-05-11
WIKANA	3.88	4.00	3.86	4.00	0.00%	0.87	2021-05-11
WIRTUALNA	109.00	111.60	108.00	111.60	+2.39%	804.18	2021-05-11
WITTCHEN	12.85	12.85	12.70	12.80	0.00%	38.29	2021-05-11
WOJAS	5.10	5.10	4.82	4.93	-3.33%	96.09	2021-05-11
WORKSERV	1.42	1.43	1.42	1.42	-0.14%	52.99	2021-05-11
XTB	16.79	17.08	16.78	16.89	+0.66%	4,309.43	2021-05-11
YOLO	1.06	1.06	1.06	1.06	0.00%	0.00	2021-05-11
ZAMET	0.85	0.88	0.85	0.87	+2.35%	34.62	2021-05-11
ZASTAL	3.45	3.59	3.38	3.50	0.00%	165.73	2021-05-11
ZEPAK	10.25	10.25	10.05	10.05	-2.43%	98.10	2021-05-11
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZPUE	216.00	216.00	210.00	214.00	-0.93%	10.59	2021-05-11
ZREMB	1.29	1.29	1.17	1.26	-2.70%	108.60	2021-05-11
ZUE	4.62	4.62	4.50	4.50	-4.26%	23.72	2021-05-11
ZYWIEC	482.00	482.00	481.00	481.00	0.00%	77.51	2021-05-11

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%

WIG	83189,46	+795,53	+0,97%

sWIG80	24149,24	+23,46	+0,10%

mWIG40	6178,52	+37,57	+0,61%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%