Notowania ciągłe - akcje GPW

Notowania z dnia 2021-05-19

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	2.73	2.79	2.66	2.75	+0.18%	144.28	2021-05-19
11BIT	463.60	484.40	456.40	483.00	+4.14%	9,282.35	2021-05-19
4FUNMEDIA	6.06	6.06	5.70	5.90	-4.53%	12.81	2021-05-19
ABPL	66.40	67.40	64.20	66.00	+0.61%	562.83	2021-05-19
ACAUTOGAZ	39.30	39.40	38.90	38.90	-1.27%	48.83	2021-05-19
ACTION	12.30	12.55	12.00	12.25	+0.41%	867.12	2021-05-19
ADIUVO	5.96	5.96	5.44	5.80	-2.36%	14.47	2021-05-19
AGORA	8.34	8.34	7.90	7.98	-4.32%	175.95	2021-05-19
AGROTON	6.42	6.42	6.22	6.36	-0.62%	27.36	2021-05-19
AGROWILL	2.24	2.26	2.24	2.26	+1.80%	0.69	2021-05-19
AILLERON	12.55	12.65	11.80	12.50	-0.40%	438.82	2021-05-19
AIRWAY	1.67	1.75	1.67	1.72	+3.25%	725.48	2021-05-19
ALIOR	29.00	29.00	28.52	28.70	-1.54%	17,406.72	2021-05-19
ALTA	2.42	2.42	2.20	2.30	-4.96%	23.81	2021-05-19
ALTUSTFI	1.51	1.54	1.43	1.49	0.00%	81.96	2021-05-19
ALUMETAL	64.40	68.80	64.40	67.40	+4.66%	3,831.81	2021-05-19
AMBRA	24.20	24.40	23.20	23.90	-0.42%	188.56	2021-05-19
AMICA	160.00	162.60	159.00	160.00	-0.50%	1,188.46	2021-05-19
APATOR	24.00	24.00	23.60	23.80	+0.42%	228.06	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APLISENS	11.60	11.60	11.50	11.50	0.00%	3.98	2021-05-19
APSENERGY	4.02	4.02	3.90	4.02	0.00%	17.90	2021-05-19
ARCHICOM	24.70	24.90	23.80	24.00	-2.83%	148.14	2021-05-19
ARCTIC	6.27	6.35	6.10	6.11	-2.55%	557.27	2021-05-19
ARTIFEX	16.95	16.95	16.25	16.75	-0.89%	131.46	2021-05-19
ASBIS	25.60	26.95	25.20	25.80	+0.78%	11,150.75	2021-05-19
ASMGROUP	0.74	0.80	0.73	0.75	+2.74%	31.53	2021-05-19
ASSECOBS	35.90	36.80	35.80	36.30	+0.83%	44.80	2021-05-19
ASSECOPOL	70.70	70.80	70.00	70.65	+0.28%	3,143.03	2021-05-19
ASSECOSEE	39.20	39.30	38.50	38.50	-1.28%	217.33	2021-05-19
ASTARTA	44.70	46.50	44.15	45.25	0.00%	898.13	2021-05-19
ATAL	52.20	52.60	49.60	51.00	-1.92%	258.09	2021-05-19
ATENDE	6.60	6.70	6.40	6.42	-5.31%	1,704.75	2021-05-19
ATLANTAPL	8.50	8.68	8.48	8.68	0.00%	1.87	2021-05-19
ATLASEST	2.38	2.38	2.38	2.38	0.00%	0.00	2021-05-19
ATMGRUPA	4.15	4.15	4.13	4.14	0.00%	2.81	2021-05-19
ATREM	2.31	2.31	2.25	2.28	+1.33%	27.53	2021-05-19
AUTOPARTN	10.90	11.00	10.50	10.65	-2.29%	1,196.79	2021-05-19
BBIDEV	4.33	4.37	4.20	4.33	0.00%	239.33	2021-05-19
BEDZIN	9.50	9.50	9.50	9.50	0.00%	0.00	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BENEFIT	928.00	945.00	921.00	939.00	+0.75%	1,446.09	2021-05-19
BEST	21.40	22.40	21.40	22.40	0.00%	1.24	2021-05-19
BETACOM	10.10	10.10	9.80	10.10	0.00%	0.91	2021-05-19
BGZBNPP	71.00	72.00	69.60	71.00	-0.56%	372.82	2021-05-19
BIK	22.40	22.40	22.40	22.40	0.00%	0.00	2021-05-19
BIOMEDLUB	9.86	10.00	9.75	9.82	-1.80%	2,399.23	2021-05-19
BIOTON	5.25	5.27	5.07	5.12	-2.48%	807.63	2021-05-19
BMPAG	0.64	0.64	0.64	0.64	0.00%	0.00	2021-05-19
BOGDANKA	23.50	23.70	22.90	23.05	-2.33%	656.29	2021-05-19
BORYSZEW	3.29	3.29	3.24	3.25	-0.31%	172.43	2021-05-19
BOS	8.28	8.28	8.04	8.10	-2.17%	109.45	2021-05-19
BOWIM	8.50	8.50	7.80	7.96	-6.35%	1,273.45	2021-05-19
BPHFIZBI2	141.00	141.00	141.00	141.00	0.00%	0.00	2021-05-19
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2021-05-19
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2021-05-19
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2021-05-19
BPHFIZMLI	96.50	96.50	96.50	96.50	0.00%	0.00	2021-05-19
BUDIMEX	299.00	302.00	297.00	299.00	+0.34%	1,780.24	2021-05-19
BUMECH	3.05	3.05	3.05	3.05	-0.65%	0.02	2021-05-19
BZWBK	236.60	239.40	232.80	236.80	-0.34%	18,149.52	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CCC	119.00	122.20	111.20	121.35	+0.12%	27,754.93	2021-05-19
CDPROJEKT	169.00	170.30	166.00	169.06	-0.55%	97,484.95	2021-05-19
CDRL	21.00	21.00	20.90	20.90	+3.98%	0.50	2021-05-19
CELTIC	7.95	7.95	7.95	7.95	0.00%	0.00	2021-05-19
CEZ	111.00	111.00	109.00	109.00	0.00%	579.11	2021-05-19
CFI	0.26	0.27	0.26	0.27	+0.37%	12.78	2021-05-19
CIECH	41.50	41.50	40.20	40.20	-2.66%	4,614.63	2021-05-19
CIGAMES	1.33	1.34	1.31	1.33	0.00%	207.17	2021-05-19
CITYSERV	13.40	13.65	13.40	13.65	+1.11%	18.33	2021-05-19
CLNPHARMA	48.25	48.60	47.30	47.70	-1.04%	684.79	2021-05-19
CNT	17.00	17.15	16.85	17.15	+0.88%	26.30	2021-05-19
COALENERG	0.74	0.74	0.70	0.74	0.00%	2.19	2021-05-19
COGNOR	3.08	3.09	2.99	3.05	-0.65%	4,399.44	2021-05-19
COMARCH	226.00	230.00	217.00	229.00	+1.33%	460.79	2021-05-19
COMP	54.80	55.00	54.00	54.60	-0.36%	122.91	2021-05-19
COMPERIA	6.95	7.00	6.85	7.00	0.00%	45.13	2021-05-19
CORMAY	1.23	1.23	1.21	1.22	-0.81%	81.71	2021-05-19
CPGROUP	7.90	7.90	7.74	7.74	-2.27%	1.01	2021-05-19
CYFRPLSAT	29.00	29.02	28.74	28.90	-0.07%	9,667.50	2021-05-19
DEBICA	82.00	82.00	81.20	82.00	0.00%	87.64	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	41.00	41.00	40.40	40.50	-1.22%	175.34	2021-05-19
DEKPOL	41.30	41.30	38.30	40.00	-2.44%	81.26	2021-05-19
DELKO	16.70	16.70	16.22	16.46	-1.44%	54.93	2021-05-19
DGA	7.00	7.00	6.95	6.95	-0.71%	1.45	2021-05-19
DINOPL	273.60	277.90	271.80	274.60	-0.15%	27,405.38	2021-05-19
DOMDEV	152.80	154.40	151.00	151.80	+2.43%	2,866.82	2021-05-19
DROZAPOL	8.15	8.15	7.50	7.80	-4.29%	463.84	2021-05-19
ECHO	4.55	4.58	4.46	4.50	-2.07%	155.01	2021-05-19
EDINVEST	4.60	4.60	4.40	4.40	-4.35%	34.71	2021-05-19
ELEKTROTI	8.60	8.60	8.26	8.38	-2.10%	354.30	2021-05-19
ELKOP	0.53	0.54	0.51	0.51	-3.75%	29.14	2021-05-19
ELZAB	4.78	4.78	4.40	4.70	-4.28%	84.59	2021-05-19
EMCINSMED	13.90	13.90	13.30	13.80	+0.73%	1.78	2021-05-19
ENEA	8.22	8.39	8.15	8.38	+2.44%	2,926.66	2021-05-19
ENELMED	19.80	20.00	19.80	20.00	+1.01%	6.95	2021-05-19
ENERGA	8.01	8.07	8.00	8.07	+1.00%	398.44	2021-05-19
ENERGOINS	1.63	1.63	1.52	1.52	-5.00%	58.63	2021-05-19
ENTER	43.40	45.80	43.20	43.50	+0.81%	5,068.11	2021-05-19
ERBUD	58.60	67.00	58.60	63.00	+8.62%	945.45	2021-05-19
ERG	48.00	48.00	48.00	48.00	-1.23%	0.05	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ESOTIQ	22.20	22.40	21.00	21.40	-2.73%	105.68	2021-05-19
EUCO	5.00	5.00	4.95	4.95	0.00%	4.96	2021-05-19
EUROCASH	14.14	14.35	14.03	14.30	+1.06%	3,150.47	2021-05-19
EUROHOLD	7.30	7.30	7.30	7.30	0.00%	0.00	2021-05-19
EUROTEL	49.80	50.40	49.80	50.40	+0.80%	113.52	2021-05-19
EVEREST	8.98	8.98	8.76	8.98	+0.22%	12.37	2021-05-19
FAMUR	2.40	2.40	2.33	2.33	-1.89%	888.17	2021-05-19
FASING	12.25	12.50	12.10	12.10	0.00%	41.43	2021-05-19
FEERUM	11.85	12.50	11.30	12.25	+3.38%	13.93	2021-05-19
FERRO	33.00	33.30	31.80	32.10	+1.90%	1,032.98	2021-05-19
FERRUM	4.03	4.03	3.95	3.99	+0.25%	19.38	2021-05-19
FMG	40.00	40.00	40.00	40.00	0.00%	0.00	2021-05-19
FORTE	61.00	62.00	60.00	60.00	-1.80%	158.00	2021-05-19
GETIN	0.89	0.92	0.87	0.89	-1.01%	418.00	2021-05-19
GETINOBLE	0.18	0.18	0.18	0.18	-0.76%	180.18	2021-05-19
GLCOSMED	4.47	4.47	4.26	4.26	-4.70%	208.79	2021-05-19
GOBARTO	6.00	6.00	6.00	6.00	0.00%	6.30	2021-05-19
GPW	47.80	47.86	47.28	47.56	-0.54%	1,327.96	2021-05-19
GRAVITON	1.52	1.52	1.52	1.52	0.00%	0.01	2021-05-19
GROCLIN	3.29	3.30	3.11	3.14	-4.85%	248.96	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRODNO	14.96	14.96	14.52	14.60	-2.01%	389.69	2021-05-19
GRUPAAZOTY	35.00	35.00	34.20	34.48	-1.71%	1,754.16	2021-05-19
GTC	6.96	6.96	6.77	6.86	-0.58%	89.64	2021-05-19
HANDLOWY	42.45	42.65	41.70	41.95	-1.18%	2,199.43	2021-05-19
HARPER	10.56	10.56	9.69	9.90	-4.81%	178.00	2021-05-19
HELIO	13.90	13.90	13.30	13.30	-1.48%	39.04	2021-05-19
HERKULES	1.67	1.67	1.60	1.60	-3.32%	77.17	2021-05-19
HUBSTYLE	0.79	0.79	0.78	0.78	+1.30%	2.85	2021-05-19
HYDROTOR	31.90	32.20	31.80	31.80	-0.31%	27.21	2021-05-19
I2DEV	13.40	13.50	12.10	12.10	-6.92%	180.23	2021-05-19
IALBGR	2.96	2.96	2.77	2.77	-8.28%	134.94	2021-05-19
IDMSA	1.52	1.52	1.52	1.52	0.00%	0.00	2021-05-19
IMCOMPANY	28.40	28.40	27.00	27.30	-0.36%	229.81	2021-05-19
IMMOBILE	2.84	2.96	2.84	2.88	+1.41%	4.42	2021-05-19
IMPEL	13.00	13.00	13.00	13.00	0.00%	0.00	2021-05-19
IMPERA	3.90	3.90	3.82	3.90	-3.23%	13.82	2021-05-19
IMS	3.21	3.21	3.19	3.20	-1.54%	87.60	2021-05-19
INC	7.05	7.14	6.90	7.02	+0.29%	136.10	2021-05-19
INGBSK	179.80	180.00	176.60	180.00	+0.33%	1,265.55	2021-05-19
INPRO	7.80	7.80	7.60	7.75	-0.64%	2.26	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INSTALKRK	30.00	30.20	30.00	30.20	0.00%	284.67	2021-05-19
INTERAOLT	21.00	21.40	20.50	21.30	+1.67%	328.72	2021-05-19
INTERBUD	1.40	1.40	1.40	1.40	0.00%	0.00	2021-05-19
INTERCARS	333.00	336.00	328.00	336.00	+1.82%	8,119.37	2021-05-19
INTERFERI	4.60	4.60	4.60	4.60	0.00%	0.00	2021-05-19
INTERSPPL	1.30	1.30	1.27	1.27	-2.31%	3.43	2021-05-19
INTROL	6.02	6.02	5.90	6.00	-0.33%	218.40	2021-05-19
INVCEEFIZ	459.10	459.10	459.10	459.10	0.00%	0.00	2021-05-19
INVFIZ	957.16	957.16	957.16	957.16	0.00%	0.00	2021-05-19
INVGLDFIZ	1,766.56	1,766.56	1,766.56	1,766.56	0.00%	0.00	2021-05-19
INVISTA	1.03	1.04	0.92	0.92	-11.54%	1.87	2021-05-19
INVPEFIZ	1,055.00	1,055.00	1,055.00	1,055.00	0.00%	0.00	2021-05-19
IPOPEMA	5.06	5.06	4.84	4.96	-1.20%	66.37	2021-05-19
IQP	0.62	0.63	0.61	0.63	+4.97%	6.38	2021-05-19
IZOLACJA	3.28	3.28	3.06	3.14	-4.27%	15.60	2021-05-19
IZOSTAL	3.97	4.00	3.90	3.92	-2.00%	182.55	2021-05-19
JSW	31.80	32.26	31.25	32.00	+0.34%	21,037.70	2021-05-19
JWCONSTR	4.25	4.25	4.02	4.18	-0.48%	9.74	2021-05-19
JWWINVEST	2.14	2.15	2.13	2.13	0.00%	0.47	2021-05-19
K2INTERNT	24.20	24.20	23.70	23.70	-1.25%	10.83	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KCI	1.47	1.48	1.42	1.45	-3.34%	177.10	2021-05-19
KERNEL	54.30	54.30	53.80	54.00	-0.55%	4,269.67	2021-05-19
KETY	641.00	643.00	629.00	637.00	-0.47%	10,261.68	2021-05-19
KGHM	208.90	210.80	201.00	202.00	-5.61%	182,112.92	2021-05-19
KGL	17.60	17.60	17.00	17.25	0.00%	36.13	2021-05-19
KINOPOL	14.40	14.40	14.00	14.40	-0.69%	183.51	2021-05-19
KOGENERA	35.30	35.30	34.60	35.10	-0.57%	83.54	2021-05-19
KOMPAP	18.60	18.80	18.60	18.80	-1.05%	3.91	2021-05-19
KOMPUTRON	4.93	5.14	4.85	5.06	-1.56%	85.54	2021-05-19
KPPD	59.50	61.00	58.00	59.00	-3.28%	20.05	2021-05-19
KRAKCHEM	0.68	0.68	0.68	0.68	0.00%	0.00	2021-05-19
KREDYTIN	12.00	12.00	10.80	12.00	+6.19%	3.36	2021-05-19
KRKA	481.00	481.00	475.00	478.00	-0.62%	142.51	2021-05-19
KRUK	188.00	192.70	185.00	187.10	-1.16%	2,949.30	2021-05-19
KRUSZWICA	66.00	66.00	66.00	66.00	0.00%	0.00	2021-05-19
KRVITAMIN	18.80	18.80	18.52	18.54	-1.38%	132.00	2021-05-19
KSGAGRO	3.57	3.57	3.45	3.55	0.00%	53.47	2021-05-19
LABOPRINT	17.50	17.50	17.50	17.50	+1.74%	1.87	2021-05-19
LARQ	1.85	1.85	1.82	1.82	0.00%	2.99	2021-05-19
LCCORP	3.02	3.03	2.96	2.99	-0.66%	182.39	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LENA	5.22	5.28	5.22	5.22	0.00%	49.38	2021-05-19
LENTEX	10.90	10.90	10.60	10.80	-0.46%	155.24	2021-05-19
LIBET	2.20	2.20	2.20	2.20	0.00%	0.06	2021-05-19
LIVECHAT	118.20	119.00	115.80	117.00	-1.18%	2,555.31	2021-05-19
LMASFIZ	1,438.20	1,438.20	1,438.20	1,438.20	0.00%	0.00	2021-05-19
LMBSFIZ	1,301.10	1,301.10	1,301.10	1,301.10	0.00%	0.00	2021-05-19
LMCSFIZ	1,456.00	1,456.00	1,456.00	1,456.00	0.00%	0.00	2021-05-19
LMDSFIZ	1,431.01	1,431.01	1,431.01	1,431.01	+0.07%	7.16	2021-05-19
LMESFIZ	1,440.01	1,440.01	1,440.01	1,440.01	0.00%	0.00	2021-05-19
LOKUM	22.60	23.40	22.00	22.40	-2.61%	422.38	2021-05-19
LOTOS	50.56	50.68	49.57	50.00	-1.81%	26,886.02	2021-05-19
LPP	10,050.00	10,290.00	10,030.00	10,150.00	+0.10%	21,348.01	2021-05-19
LSISOFT	14.10	14.10	13.80	14.00	-1.06%	36.93	2021-05-19
LUBAWA	1.39	1.40	1.36	1.40	-0.14%	243.45	2021-05-19
MABION	47.75	47.75	45.65	47.00	-0.63%	2,843.38	2021-05-19
MAKARONPL	7.32	7.52	7.30	7.30	0.00%	15.58	2021-05-19
MANGATA	87.60	87.60	83.00	85.60	-0.47%	47.32	2021-05-19
MARVIPOL	0.59	0.61	0.57	0.59	-1.50%	151.54	2021-05-19
MBANK	283.80	286.00	277.40	283.80	0.00%	6,118.05	2021-05-19
MBWS	7.20	7.20	7.00	7.00	-2.78%	0.36	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MCI	19.00	19.00	18.80	18.80	0.00%	13.05	2021-05-19
MDIENERGIA	4.18	4.18	4.00	4.13	+1.23%	123.44	2021-05-19
MEDIACAP	2.40	2.40	2.33	2.33	-3.32%	6.61	2021-05-19
MEDICALG	29.00	29.00	27.80	28.80	-0.69%	329.88	2021-05-19
MEDYCZNYFIZ	182.00	182.00	182.00	182.00	0.00%	0.00	2021-05-19
MENNICA	19.95	20.00	19.85	19.85	-0.50%	23.64	2021-05-19
MERCATOR	245.10	247.00	236.00	237.80	-3.25%	10,313.11	2021-05-19
MERCOR	18.50	18.50	18.25	18.50	0.00%	7.11	2021-05-19
MEXPOLSKA	2.30	2.40	2.29	2.29	-0.87%	3.66	2021-05-19
MFO	43.00	43.40	42.30	42.90	+0.94%	104.82	2021-05-19
MILKILAND	0.89	0.89	0.89	0.89	0.00%	2.17	2021-05-19
MILLENNIUM	4.54	4.55	4.39	4.40	-3.51%	7,860.37	2021-05-19
MIRACULUM	1.29	1.32	1.28	1.31	+1.54%	28.94	2021-05-19
MIRBUD	4.82	4.82	4.63	4.63	-4.14%	1,515.02	2021-05-19
MLPGROUP	76.00	76.00	75.80	75.80	+1.34%	5.01	2021-05-19
MOBRUK	380.00	384.00	370.00	379.00	+0.26%	3,013.62	2021-05-19
MOJ	1.65	1.65	1.42	1.50	-3.23%	38.18	2021-05-19
MONNARI	3.15	3.15	3.02	3.07	-3.76%	359.83	2021-05-19
MOSTALPLC	12.40	12.40	12.00	12.00	-4.38%	16.00	2021-05-19
MOSTALWAR	6.90	7.02	6.80	6.82	-2.57%	43.54	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALZAB	1.55	1.55	1.48	1.50	-2.91%	189.06	2021-05-19
MUZA	4.08	4.08	4.08	4.08	0.00%	0.00	2021-05-19
MWTRADE	3.40	3.42	3.40	3.42	0.00%	8.08	2021-05-19
NEWAG	25.50	25.50	25.20	25.50	0.00%	120.37	2021-05-19
NOVITA	231.00	231.00	225.00	230.00	-0.43%	26.45	2021-05-19
NTTSYSTEM	5.66	5.80	5.10	5.20	-8.13%	285.14	2021-05-19
ODLEWNIE	5.88	5.96	5.80	5.80	-0.68%	45.04	2021-05-19
OEX	19.75	19.90	19.30	19.50	-2.01%	25.02	2021-05-19
OPERA3GR	255.00	255.00	255.00	255.00	0.00%	0.00	2021-05-19
OPONEO.PL	51.80	52.60	51.80	52.40	0.00%	171.96	2021-05-19
OPTEAM	16.00	16.10	15.50	16.05	-0.31%	58.05	2021-05-19
ORANGEPL	6.83	6.83	6.68	6.76	+0.15%	7,239.32	2021-05-19
ORCOGROUP	2.02	2.02	2.00	2.02	+0.50%	4.68	2021-05-19
OTLOG	7.70	7.70	7.70	7.70	-1.03%	1.31	2021-05-19
OTMUCHOW	3.02	3.02	2.92	2.98	-1.97%	50.60	2021-05-19
OVOSTAR	83.00	83.50	81.00	81.00	0.00%	41.01	2021-05-19
PAMAPOL	2.40	2.66	2.40	2.53	+3.27%	128.24	2021-05-19
PANOVA	15.30	15.30	14.95	15.25	-0.33%	47.98	2021-05-19
PATENTUS	0.93	0.93	0.92	0.93	-0.43%	6.86	2021-05-19
PBKM	86.00	91.20	86.00	91.20	+3.64%	12.50	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCEXOL	3.00	3.03	2.98	3.00	-0.99%	211.81	2021-05-19
PCCROKITA	69.20	69.20	67.30	69.00	0.00%	183.42	2021-05-19
PEKABEX	27.30	27.70	26.10	27.10	-2.52%	650.15	2021-05-19
PEKAO	90.50	91.00	89.22	90.00	-0.88%	135,323.82	2021-05-19
PEMANAGER	19.20	19.20	18.55	19.10	-0.52%	5.13	2021-05-19
PEP	79.50	81.80	77.20	79.00	-1.25%	318.09	2021-05-19
PEPEES	1.52	1.52	1.47	1.50	+1.69%	30.62	2021-05-19
PGE	9.77	10.09	9.71	9.86	+0.31%	20,732.19	2021-05-19
PGNIG	6.46	6.46	6.35	6.39	-1.11%	36,334.39	2021-05-19
PGSSOFT	14.15	14.30	13.80	13.80	-2.47%	58.76	2021-05-19
PHN	14.30	14.70	14.10	14.10	-2.42%	71.58	2021-05-19
PKNORLEN	76.30	76.32	74.56	75.20	-2.08%	118,083.89	2021-05-19
PKOASZEWZ	96.38	96.38	96.38	96.38	0.00%	0.00	2021-05-19
PKOBP	35.00	35.40	34.82	35.31	+0.17%	102,086.08	2021-05-19
PKOGD	106.30	106.30	106.30	106.30	0.00%	0.00	2021-05-19
PKOGS	90.20	90.20	90.20	90.20	0.00%	0.00	2021-05-19
PKOSO	110.30	110.30	110.30	110.30	0.00%	0.00	2021-05-19
PKPCARGO	19.28	19.34	18.70	19.06	-1.45%	3,912.02	2021-05-19
PLASTBOX	2.07	2.16	2.07	2.15	+2.38%	39.24	2021-05-19
PLATYNINW	4.20	4.20	3.90	3.90	-7.14%	1.10	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY	436.00	445.80	428.00	445.80	+2.48%	2,725.18	2021-05-19
PLAZACNTR	1.30	1.30	1.25	1.30	+3.17%	17.09	2021-05-19
PMPG	4.20	4.20	4.20	4.20	0.00%	0.00	2021-05-19
POLICE	12.80	12.80	12.65	12.65	-1.17%	43.85	2021-05-19
POLIMEXMS	5.31	5.35	5.24	5.26	-2.23%	879.83	2021-05-19
POLNORD	3.53	3.53	3.53	3.53	0.00%	0.00	2021-05-19
POLWAX	3.34	3.44	3.28	3.37	+0.90%	58.56	2021-05-19
POZBUD	3.10	3.10	2.91	2.99	-2.61%	168.36	2021-05-19
PRAGMAFA	21.80	22.60	21.80	22.40	+2.75%	66.73	2021-05-19
PRAGMAINK	6.05	6.05	5.45	5.45	-9.92%	43.02	2021-05-19
PRAIRIE	0.74	0.74	0.70	0.72	-2.31%	108.07	2021-05-19
PROCHEM	25.60	25.60	24.80	25.00	-1.57%	55.81	2021-05-19
PROJPRZEM	17.90	17.90	17.20	17.30	-2.81%	12.22	2021-05-19
PROTEKTOR	3.71	3.76	3.63	3.76	+1.21%	26.36	2021-05-19
PROVIDENT	6.95	7.30	6.95	7.15	-2.05%	456.41	2021-05-19
PULAWY	94.80	94.80	93.00	93.00	-1.27%	14.24	2021-05-19
PWRMEDIA	9.50	9.66	9.50	9.54	-1.65%	14.65	2021-05-19
PZU	34.92	35.47	34.84	35.13	+0.31%	66,360.21	2021-05-19
PZUAKORD	120.61	120.61	120.61	120.61	+0.06%	12.06	2021-05-19
QMULTIFIZ	1,495.00	1,496.00	1,495.00	1,496.00	+0.21%	25.42	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
QUERCUS	5.00	5.26	4.94	5.00	+0.81%	142.45	2021-05-19
RADPOL	2.64	2.71	2.55	2.71	+2.65%	39.58	2021-05-19
RAFAKO	1.29	1.29	1.25	1.28	-0.78%	216.76	2021-05-19
RAFAMET	17.40	17.40	17.10	17.10	-1.72%	0.07	2021-05-19
RAINBOW	31.95	31.95	31.50	31.75	-0.31%	102.18	2021-05-19
RANKPROGR	2.46	2.46	2.31	2.36	-0.42%	341.05	2021-05-19
RAWLPLUG	14.30	14.40	14.00	14.40	+1.41%	133.25	2021-05-19
REDAN	0.50	0.52	0.48	0.48	-5.14%	20.88	2021-05-19
RELPOL	6.42	6.50	6.30	6.40	-0.93%	133.66	2021-05-19
REMAK	23.20	24.80	23.00	24.40	+5.17%	216.27	2021-05-19
RONSON	1.81	1.81	1.77	1.81	+1.40%	9.15	2021-05-19
ROPCZYCE	26.40	26.50	26.20	26.40	+0.38%	51.99	2021-05-19
RUBICON	1.65	1.65	1.65	1.65	0.00%	0.00	2021-05-19
SANOK	25.70	26.00	24.40	25.10	-2.33%	459.16	2021-05-19
SANTANDER	15.40	15.40	14.84	14.85	-2.56%	48.99	2021-05-19
SANWIL	2.93	2.98	2.91	2.96	-0.84%	45.47	2021-05-19
SARE	6.70	6.70	6.70	6.70	0.00%	0.00	2021-05-19
SECOGROUP	13.90	14.40	13.90	14.40	+2.86%	9.76	2021-05-19
SEKO	10.70	10.70	10.70	10.70	-2.73%	3.02	2021-05-19
SELENAFM	21.90	22.50	21.50	21.70	-0.91%	210.70	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SELVITA	52.50	52.90	51.90	52.50	-0.57%	163.53	2021-05-19
SETANTA	9.14	9.15	8.89	9.10	+0.55%	49.14	2021-05-19
SFINKS	0.65	0.65	0.65	0.65	0.00%	0.00	2021-05-19
SILVANO	7.30	7.30	7.30	7.30	0.00%	0.00	2021-05-19
SKARBIEC	36.60	36.60	35.10	35.80	-2.19%	1,784.37	2021-05-19
SKOTAN	2.44	2.48	2.35	2.44	+0.41%	33.73	2021-05-19
SKYLINE	0.90	0.90	0.90	0.90	0.00%	0.09	2021-05-19
SNIEZKA	86.40	87.20	86.40	86.60	-0.46%	38.05	2021-05-19
SOLAR	4.80	4.97	4.66	4.78	-0.42%	22.19	2021-05-19
SONEL	12.90	13.35	12.55	12.55	-1.95%	154.69	2021-05-19
SOPHARMA	7.60	7.60	7.60	7.60	-5.59%	14.84	2021-05-19
STALEXP	3.59	3.59	3.56	3.58	-0.56%	660.49	2021-05-19
STALPROD	410.50	413.00	396.00	404.00	-1.58%	1,517.96	2021-05-19
STALPROFI	13.85	13.85	13.40	13.50	-2.88%	668.79	2021-05-19
STAPORKOW	3.68	3.68	3.62	3.68	-0.54%	11.34	2021-05-19
SUNEX	6.40	6.40	6.15	6.26	-2.19%	99.00	2021-05-19
SWISSMED	9.30	9.50	9.26	9.50	+0.64%	22.78	2021-05-19
SYGNITY	9.62	9.64	9.44	9.52	+0.21%	84.38	2021-05-19
SYNEKTIK	29.35	29.45	28.60	29.00	-1.19%	167.00	2021-05-19
TALANX	183.00	183.00	183.00	183.00	0.00%	0.00	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TALEX	18.00	18.30	18.00	18.30	+2.81%	69.00	2021-05-19
TARCZYNSKI	57.50	57.50	55.00	55.00	-4.35%	86.84	2021-05-19
TATRY	163.00	163.00	163.00	163.00	0.00%	0.00	2021-05-19
TAURONPE	3.19	3.24	3.17	3.21	0.00%	8,359.27	2021-05-19
TERMOREX	0.88	0.88	0.88	0.88	0.00%	0.00	2021-05-19
TESGAS	4.76	4.76	4.62	4.66	-2.10%	31.68	2021-05-19
TIM	32.55	32.90	32.10	32.65	+1.08%	882.12	2021-05-19
TORPOL	14.58	14.58	14.18	14.26	-2.60%	1,311.88	2021-05-19
TOYA	8.07	8.16	7.93	8.06	+0.62%	9,012.08	2021-05-19
TRAKCJA	2.69	2.84	2.62	2.72	+0.55%	1,264.63	2021-05-19
TRANSPOL	3.08	3.33	3.06	3.30	+6.45%	575.28	2021-05-19
TRIGONPP	49.07	49.07	49.07	49.07	0.00%	0.00	2021-05-19
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-05-19
ULMA	60.00	60.00	58.00	58.50	-2.50%	42.63	2021-05-19
UNIBEP	12.50	12.50	11.95	11.95	-3.24%	92.20	2021-05-19
UNICREDIT	46.75	46.75	46.75	46.75	0.00%	0.00	2021-05-19
UNIMA	3.35	3.35	3.35	3.35	+0.60%	0.20	2021-05-19
UNIMOT	53.30	53.30	51.80	52.50	-1.87%	353.29	2021-05-19
URSUS	0.83	0.83	0.80	0.81	-1.34%	23.70	2021-05-19
VIGOSYS	760.00	780.00	754.00	754.00	-0.79%	60.78	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	5.88	6.00	5.76	5.98	+1.01%	86.89	2021-05-19
VISTAL	3.95	3.95	3.78	3.90	0.00%	48.32	2021-05-19
VISTULA	3.60	3.62	3.60	3.61	-0.28%	247.25	2021-05-19
VIVID	1.58	1.58	1.56	1.58	-1.74%	10.65	2021-05-19
VOTUM	17.24	17.26	16.50	16.60	-3.60%	344.55	2021-05-19
VOXEL	43.90	44.70	43.90	44.70	+1.82%	158.16	2021-05-19
WARIMPEX	5.08	5.08	5.08	5.08	0.00%	0.00	2021-05-19
WASKO	1.71	1.75	1.67	1.69	-2.31%	35.84	2021-05-19
WAWEL	600.00	604.00	598.00	600.00	-0.99%	85.75	2021-05-19
WIELTON	11.46	11.50	11.20	11.20	-1.41%	666.67	2021-05-19
WIKANA	3.98	4.00	3.98	4.00	+0.50%	1.06	2021-05-19
WIRTUALNA	119.00	119.00	111.80	113.40	-4.55%	2,330.06	2021-05-19
WITTCHEN	12.50	12.50	12.10	12.40	-0.80%	37.44	2021-05-19
WOJAS	4.95	5.02	4.85	4.99	+3.10%	11.05	2021-05-19
WORKSERV	1.35	1.38	1.35	1.38	0.00%	44.87	2021-05-19
XTB	17.03	17.04	16.80	16.85	-0.88%	2,770.03	2021-05-19
YOLO	1.00	1.00	1.00	1.00	0.00%	0.00	2021-05-19
ZAMET	0.85	0.85	0.83	0.85	-0.24%	6.23	2021-05-19
ZASTAL	3.35	3.48	3.22	3.39	+0.89%	69.41	2021-05-19
ZEPAK	9.72	9.90	9.72	9.84	+1.23%	15.78	2021-05-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZPUE	204.00	204.00	200.00	203.00	0.00%	6.22	2021-05-19
ZREMB	1.26	1.26	1.03	1.14	-10.28%	171.15	2021-05-19
ZUE	4.49	4.50	4.46	4.48	-0.44%	11.24	2021-05-19
ZYWIEC	481.00	481.00	478.00	479.00	-0.42%	106.62	2021-05-19

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%

WIG	82393,93	+1112,59	+1,37%

sWIG80	24125,78	+59,75	+0,25%

mWIG40	6140,95	+61,61	+1,01%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%