Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.19 | 3.29 | 3.13 | 3.27 | +2.51% | 88.36 | 2021-10-22 | |
11BIT | 440.00 | 448.60 | 436.40 | 436.40 | -0.64% | 1,900.04 | 2021-10-22 | |
4FUNMEDIA | 6.74 | 7.26 | 6.50 | 7.02 | +0.29% | 59.51 | 2021-10-22 | |
ABPL | 58.80 | 59.80 | 58.60 | 58.80 | 0.00% | 155.96 | 2021-10-22 | |
ACAUTOGAZ | 34.70 | 34.70 | 34.20 | 34.20 | -2.01% | 37.89 | 2021-10-22 | |
ACTION | 15.60 | 15.70 | 14.80 | 15.00 | -3.85% | 1,696.59 | 2021-10-22 | |
ADIUVO | 3.95 | 3.95 | 3.71 | 3.71 | -6.31% | 20.93 | 2021-10-22 | |
AGORA | 8.32 | 8.40 | 8.26 | 8.30 | -0.24% | 20.77 | 2021-10-22 | |
AGROTON | 8.04 | 8.32 | 8.00 | 8.30 | +3.75% | 136.93 | 2021-10-22 | |
AGROWILL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-10-22 | |
AILLERON | 13.55 | 13.70 | 13.40 | 13.60 | +0.37% | 143.92 | 2021-10-22 | |
AIRWAY | 1.36 | 1.36 | 1.06 | 1.16 | -16.55% | 2,037.39 | 2021-10-22 | |
ALIOR | 53.10 | 54.52 | 52.82 | 54.28 | +2.30% | 12,213.22 | 2021-10-22 | |
ALTA | 2.65 | 2.77 | 2.65 | 2.77 | +0.36% | 7.22 | 2021-10-22 | |
ALTUSTFI | 1.73 | 1.75 | 1.71 | 1.74 | +1.46% | 20.25 | 2021-10-22 | |
ALUMETAL | 56.40 | 56.60 | 55.20 | 55.60 | -1.07% | 532.15 | 2021-10-22 | |
AMBRA | 25.60 | 25.60 | 24.80 | 24.80 | -0.80% | 96.01 | 2021-10-22 | |
AMICA | 130.00 | 130.00 | 127.20 | 127.80 | -1.69% | 1,144.20 | 2021-10-22 | |
APATOR | 21.70 | 21.90 | 21.70 | 21.80 | -0.46% | 53.68 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 14.00 | 14.00 | 14.00 | 14.00 | +3.70% | 0.03 | 2021-10-22 | |
APSENERGY | 3.77 | 3.77 | 3.75 | 3.75 | +3.02% | 0.04 | 2021-10-22 | |
ARCHICOM | 23.20 | 23.80 | 23.20 | 23.70 | +2.60% | 185.42 | 2021-10-22 | |
ARCTIC | 7.19 | 7.70 | 7.19 | 7.49 | +7.00% | 1,564.67 | 2021-10-22 | |
ARTIFEX | 12.30 | 12.30 | 11.85 | 12.30 | 0.00% | 29.76 | 2021-10-22 | |
ASBIS | 24.40 | 24.55 | 22.15 | 22.20 | -9.02% | 17,772.46 | 2021-10-22 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-10-22 | |
ASSECOBS | 36.80 | 37.00 | 36.40 | 36.80 | 0.00% | 50.69 | 2021-10-22 | |
ASSECOPOL | 99.40 | 99.75 | 97.60 | 98.50 | -0.71% | 3,426.25 | 2021-10-22 | |
ASSECOSEE | 47.80 | 48.00 | 47.10 | 48.00 | +0.42% | 984.22 | 2021-10-22 | |
ASTARTA | 50.60 | 52.30 | 50.00 | 51.70 | +2.17% | 978.60 | 2021-10-22 | |
ATAL | 47.10 | 47.40 | 46.90 | 47.20 | +0.64% | 217.05 | 2021-10-22 | |
ATENDE | 5.06 | 5.08 | 4.87 | 4.92 | -1.60% | 228.88 | 2021-10-22 | |
ATLANTAPL | 8.40 | 8.50 | 8.40 | 8.50 | +1.19% | 9.09 | 2021-10-22 | |
ATLASEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 21.28 | 2021-10-22 | |
ATMGRUPA | 4.30 | 4.38 | 4.23 | 4.29 | -0.23% | 3.76 | 2021-10-22 | |
ATREM | 2.31 | 2.31 | 2.24 | 2.24 | +0.90% | 2.18 | 2021-10-22 | |
AUTOPARTN | 13.60 | 13.60 | 13.20 | 13.25 | -1.85% | 343.45 | 2021-10-22 | |
BBIDEV | 5.96 | 5.98 | 5.96 | 5.98 | +0.67% | 2.45 | 2021-10-22 | |
BEDZIN | 7.10 | 7.10 | 6.70 | 6.85 | -3.52% | 46.81 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 770.00 | 780.00 | 757.00 | 778.00 | +1.30% | 173.04 | 2021-10-22 | |
BEST | 28.00 | 28.00 | 27.00 | 27.00 | -2.17% | 25.08 | 2021-10-22 | |
BETACOM | 7.60 | 8.00 | 7.60 | 8.00 | +1.91% | 1.67 | 2021-10-22 | |
BGZBNPP | 94.00 | 94.00 | 91.60 | 91.60 | -1.29% | 24.96 | 2021-10-22 | |
BIOMEDLUB | 9.00 | 9.42 | 8.94 | 9.32 | +2.62% | 1,619.12 | 2021-10-22 | |
BIOTON | 4.68 | 4.74 | 4.65 | 4.70 | -0.21% | 96.94 | 2021-10-22 | |
BMPAG | 0.80 | 0.81 | 0.78 | 0.81 | +1.25% | 7.02 | 2021-10-22 | |
BOGDANKA | 37.50 | 40.90 | 37.05 | 39.05 | +1.03% | 13,822.25 | 2021-10-22 | |
BORYSZEW | 3.25 | 3.28 | 3.20 | 3.25 | +1.09% | 642.67 | 2021-10-22 | |
BOS | 10.60 | 11.00 | 10.50 | 10.60 | -1.85% | 541.55 | 2021-10-22 | |
BOWIM | 9.20 | 9.60 | 9.16 | 9.30 | +1.09% | 397.36 | 2021-10-22 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-10-22 | |
BPHFIZBI4 | 119.10 | 119.10 | 119.10 | 119.10 | 0.00% | 0.00 | 2021-10-22 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-10-22 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-10-22 | |
BPHFIZMLI | 95.62 | 95.62 | 95.62 | 95.62 | 0.00% | 0.00 | 2021-10-22 | |
BUDIMEX | 269.00 | 270.50 | 267.00 | 269.50 | +0.19% | 2,922.85 | 2021-10-22 | |
BUMECH | 25.30 | 29.30 | 23.40 | 28.80 | +13.83% | 34,702.83 | 2021-10-22 | |
BZWBK | 359.90 | 363.90 | 356.10 | 362.90 | +1.65% | 12,056.79 | 2021-10-22 | |
CCC | 123.50 | 125.20 | 122.80 | 124.50 | +0.85% | 12,162.68 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 181.00 | 184.98 | 181.00 | 184.28 | +1.81% | 53,077.72 | 2021-10-22 | |
CDRL | 24.90 | 24.90 | 23.80 | 23.80 | -4.42% | 2.09 | 2021-10-22 | |
CELTIC | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 0.67 | 2021-10-22 | |
CEZ | 132.00 | 132.30 | 130.10 | 130.10 | -0.69% | 133.73 | 2021-10-22 | |
CFI | 0.30 | 0.30 | 0.30 | 0.30 | +1.00% | 7.42 | 2021-10-22 | |
CIECH | 39.95 | 40.50 | 37.35 | 37.35 | -8.23% | 10,705.05 | 2021-10-22 | |
CIGAMES | 1.80 | 1.80 | 1.67 | 1.67 | -5.34% | 3,562.67 | 2021-10-22 | |
CITYSERV | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 16.20 | 2021-10-22 | |
CLNPHARMA | 37.15 | 37.15 | 36.65 | 36.80 | -1.08% | 560.99 | 2021-10-22 | |
CNT | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2021-10-22 | |
COALENERG | 3.49 | 4.39 | 3.37 | 4.39 | +30.27% | 2,987.88 | 2021-10-22 | |
COGNOR | 4.12 | 4.30 | 4.04 | 4.24 | +2.17% | 1,524.53 | 2021-10-22 | |
COMARCH | 245.00 | 248.00 | 245.00 | 248.00 | +1.64% | 98.14 | 2021-10-22 | |
COMP | 57.80 | 58.00 | 57.20 | 57.60 | -0.35% | 116.60 | 2021-10-22 | |
COMPERIA | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 0.00 | 2021-10-22 | |
CORMAY | 1.39 | 1.41 | 1.37 | 1.37 | -0.43% | 256.59 | 2021-10-22 | |
CPGROUP | 9.60 | 9.60 | 9.58 | 9.60 | 0.00% | 1.21 | 2021-10-22 | |
CYFRPLSAT | 37.24 | 37.24 | 35.98 | 36.36 | -2.57% | 20,653.47 | 2021-10-22 | |
DEBICA | 78.00 | 78.40 | 77.20 | 78.00 | +0.78% | 65.97 | 2021-10-22 | |
DECORA | 39.10 | 39.20 | 38.70 | 38.70 | -0.51% | 225.34 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 34.00 | 34.00 | 33.50 | 33.50 | 0.00% | 15.55 | 2021-10-22 | |
DELKO | 16.08 | 16.18 | 16.08 | 16.18 | +0.62% | 22.80 | 2021-10-22 | |
DGA | 8.50 | 8.85 | 8.50 | 8.85 | +4.12% | 1.02 | 2021-10-22 | |
DINOPL | 369.80 | 373.50 | 365.40 | 368.20 | -1.55% | 49,037.29 | 2021-10-22 | |
DOMDEV | 139.00 | 140.60 | 137.20 | 138.80 | -0.86% | 178.67 | 2021-10-22 | |
DROZAPOL | 6.10 | 6.20 | 6.10 | 6.15 | -0.81% | 12.78 | 2021-10-22 | |
ECHO | 4.51 | 4.58 | 4.51 | 4.52 | +0.22% | 25.25 | 2021-10-22 | |
EDINVEST | 3.92 | 3.96 | 3.86 | 3.90 | +0.52% | 11.46 | 2021-10-22 | |
ELEKTROTI | 6.68 | 6.68 | 6.50 | 6.56 | -1.80% | 187.82 | 2021-10-22 | |
ELKOP | 0.48 | 0.50 | 0.47 | 0.49 | +0.41% | 40.38 | 2021-10-22 | |
ELZAB | 4.56 | 4.56 | 4.35 | 4.53 | +0.67% | 22.13 | 2021-10-22 | |
EMCINSMED | 12.00 | 12.50 | 12.00 | 12.50 | +4.17% | 2.02 | 2021-10-22 | |
ENEA | 10.16 | 10.25 | 9.99 | 10.20 | +1.49% | 1,855.72 | 2021-10-22 | |
ENELMED | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2021-10-22 | |
ENERGA | 8.10 | 8.15 | 8.09 | 8.13 | +0.49% | 242.19 | 2021-10-22 | |
ENERGOINS | 1.55 | 1.55 | 1.52 | 1.53 | -1.61% | 25.83 | 2021-10-22 | |
ENTER | 34.05 | 34.30 | 33.70 | 34.20 | +0.44% | 24.72 | 2021-10-22 | |
ERBUD | 77.80 | 77.80 | 73.00 | 74.00 | -3.90% | 126.53 | 2021-10-22 | |
ERG | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2021-10-22 | |
ESOTIQ | 52.00 | 58.00 | 52.00 | 58.00 | +11.54% | 1,631.81 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 4.29 | 4.37 | 4.29 | 4.37 | +4.05% | 24.20 | 2021-10-22 | |
EUROCASH | 11.64 | 11.70 | 11.30 | 11.31 | -2.84% | 3,752.82 | 2021-10-22 | |
EUROHOLD | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.12 | 2021-10-22 | |
EUROTEL | 38.10 | 38.30 | 38.10 | 38.10 | -0.78% | 20.40 | 2021-10-22 | |
EVEREST | 3.70 | 3.80 | 3.45 | 3.68 | -3.66% | 30.65 | 2021-10-22 | |
FAMUR | 3.25 | 3.38 | 3.17 | 3.27 | +0.31% | 2,171.27 | 2021-10-22 | |
FASING | 13.50 | 13.90 | 13.50 | 13.90 | +2.96% | 8.80 | 2021-10-22 | |
FEERUM | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 1.20 | 2021-10-22 | |
FERRO | 39.60 | 39.60 | 38.50 | 39.30 | +1.03% | 81.18 | 2021-10-22 | |
FERRUM | 4.09 | 4.12 | 4.09 | 4.12 | +0.73% | 0.02 | 2021-10-22 | |
FMG | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2021-10-22 | |
FORTE | 51.00 | 51.80 | 50.20 | 50.20 | -3.09% | 643.09 | 2021-10-22 | |
GETIN | 1.49 | 1.52 | 1.44 | 1.46 | -1.35% | 925.04 | 2021-10-22 | |
GETINOBLE | 0.46 | 0.49 | 0.46 | 0.47 | -0.64% | 2,201.20 | 2021-10-22 | |
GLCOSMED | 4.18 | 4.21 | 4.07 | 4.16 | -1.19% | 23.38 | 2021-10-22 | |
GOBARTO | 5.05 | 5.05 | 5.05 | 5.05 | +1.00% | 8.84 | 2021-10-22 | |
GPW | 43.94 | 44.38 | 43.74 | 43.78 | -0.50% | 1,434.40 | 2021-10-22 | |
GRAVITON | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 2021-10-22 | |
GROCLIN | 4.20 | 4.31 | 4.12 | 4.26 | +1.91% | 320.97 | 2021-10-22 | |
GRODNO | 17.00 | 17.20 | 16.90 | 17.20 | +1.18% | 188.00 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRUPAAZOTY | 29.80 | 30.06 | 29.60 | 29.70 | -0.40% | 2,396.19 | 2021-10-22 | |
GTC | 7.32 | 7.32 | 7.10 | 7.20 | -1.77% | 12.72 | 2021-10-22 | |
HANDLOWY | 54.00 | 55.50 | 53.60 | 55.00 | +2.80% | 4,154.05 | 2021-10-22 | |
HARPER | 8.80 | 9.10 | 8.49 | 9.00 | +4.53% | 219.01 | 2021-10-22 | |
HELIO | 16.50 | 16.50 | 16.10 | 16.10 | -3.01% | 3.79 | 2021-10-22 | |
HERKULES | 1.65 | 1.65 | 1.62 | 1.64 | -0.61% | 16.79 | 2021-10-22 | |
HUBSTYLE | 0.80 | 0.81 | 0.80 | 0.81 | 0.00% | 2.79 | 2021-10-22 | |
HYDROTOR | 37.90 | 37.90 | 36.20 | 37.70 | -0.79% | 39.15 | 2021-10-22 | |
I2DEV | 11.50 | 11.90 | 11.50 | 11.90 | +4.39% | 38.12 | 2021-10-22 | |
IALBGR | 1.00 | 1.12 | 0.96 | 1.06 | +6.50% | 423.77 | 2021-10-22 | |
IDMSA | 1.34 | 1.34 | 1.34 | 1.34 | +3.08% | 0.03 | 2021-10-22 | |
IMCOMPANY | 34.30 | 34.30 | 33.20 | 34.30 | 0.00% | 165.90 | 2021-10-22 | |
IMMOBILE | 2.96 | 2.96 | 2.82 | 2.90 | +2.84% | 13.57 | 2021-10-22 | |
IMPERA | 2.92 | 3.00 | 2.92 | 3.00 | +0.67% | 64.45 | 2021-10-22 | |
IMS | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 0.07 | 2021-10-22 | |
INC | 5.52 | 5.58 | 5.45 | 5.45 | -1.27% | 66.06 | 2021-10-22 | |
INGBSK | 270.50 | 272.50 | 268.50 | 271.00 | 0.00% | 2,821.71 | 2021-10-22 | |
INPRO | 8.40 | 8.40 | 8.40 | 8.40 | +2.44% | 0.02 | 2021-10-22 | |
INSTALKRK | 32.40 | 32.50 | 32.10 | 32.20 | -0.31% | 17.58 | 2021-10-22 | |
INTERAOLT | 19.78 | 20.00 | 19.50 | 19.54 | +0.21% | 155.80 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 1.28 | 1.28 | 1.28 | 1.28 | +14.29% | 0.13 | 2021-10-22 | |
INTERCARS | 454.00 | 457.00 | 452.00 | 457.00 | +1.56% | 379.85 | 2021-10-22 | |
INTERFERI | 4.62 | 4.66 | 4.62 | 4.66 | +1.30% | 4.35 | 2021-10-22 | |
INTERSPPL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 6.07 | 2021-10-22 | |
INTROL | 5.06 | 5.06 | 4.98 | 4.98 | 0.00% | 34.18 | 2021-10-22 | |
INVCEEFIZ | 479.50 | 479.50 | 479.50 | 479.50 | 0.00% | 0.00 | 2021-10-22 | |
INVFIZ | 963.10 | 963.10 | 963.10 | 963.10 | 0.00% | 0.00 | 2021-10-22 | |
INVGLDFIZ | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00% | 0.00 | 2021-10-22 | |
INVISTA | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.01 | 2021-10-22 | |
INVPEFIZ | 1,065.10 | 1,065.10 | 1,065.10 | 1,065.10 | 0.00% | 0.00 | 2021-10-22 | |
IPOPEMA | 3.34 | 3.34 | 3.28 | 3.30 | -1.20% | 36.45 | 2021-10-22 | |
IQP | 0.59 | 0.59 | 0.59 | 0.59 | +1.72% | 6.03 | 2021-10-22 | |
IZOLACJA | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.58 | 2021-10-22 | |
IZOSTAL | 3.45 | 3.45 | 3.35 | 3.43 | -0.58% | 28.25 | 2021-10-22 | |
JSW | 51.76 | 54.44 | 50.20 | 52.00 | +0.78% | 56,601.91 | 2021-10-22 | |
JWWINVEST | 2.05 | 2.07 | 1.90 | 2.07 | +0.49% | 2.90 | 2021-10-22 | |
K2INTERNT | 22.50 | 22.50 | 21.80 | 22.40 | -0.44% | 2.23 | 2021-10-22 | |
KCI | 1.34 | 1.35 | 1.32 | 1.32 | -1.49% | 29.93 | 2021-10-22 | |
KERNEL | 62.50 | 62.90 | 62.20 | 62.20 | -0.80% | 1,804.56 | 2021-10-22 | |
KETY | 640.00 | 640.00 | 623.00 | 636.00 | -0.31% | 5,913.60 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 161.00 | 163.85 | 159.10 | 162.15 | +1.28% | 93,338.43 | 2021-10-22 | |
KGL | 15.10 | 15.35 | 14.90 | 14.90 | +1.02% | 31.28 | 2021-10-22 | |
KINOPOL | 13.15 | 13.95 | 13.10 | 13.65 | +3.80% | 173.48 | 2021-10-22 | |
KOGENERA | 35.20 | 35.50 | 35.00 | 35.50 | +0.85% | 27.92 | 2021-10-22 | |
KOMPAP | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.00 | 2021-10-22 | |
KOMPUTRON | 3.31 | 3.36 | 3.21 | 3.21 | -0.31% | 23.26 | 2021-10-22 | |
KPPD | 66.50 | 68.50 | 60.00 | 63.00 | -5.97% | 218.53 | 2021-10-22 | |
KRAKCHEM | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 2021-10-22 | |
KREDYTIN | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 17.87 | 2021-10-22 | |
KRKA | 514.00 | 516.00 | 512.00 | 514.00 | -0.39% | 32.32 | 2021-10-22 | |
KRUK | 338.00 | 340.00 | 333.80 | 335.40 | +0.66% | 2,575.14 | 2021-10-22 | |
KRVITAMIN | 18.40 | 18.86 | 18.00 | 18.10 | -1.63% | 50.15 | 2021-10-22 | |
KSGAGRO | 4.00 | 4.28 | 4.00 | 4.23 | +5.22% | 210.06 | 2021-10-22 | |
LABOPRINT | 14.90 | 14.90 | 14.90 | 14.90 | +0.68% | 0.15 | 2021-10-22 | |
LARQ | 1.74 | 1.74 | 1.66 | 1.74 | 0.00% | 11.28 | 2021-10-22 | |
LCCORP | 3.73 | 3.80 | 3.66 | 3.66 | -3.17% | 335.49 | 2021-10-22 | |
LENA | 4.82 | 4.88 | 4.60 | 4.63 | -3.54% | 418.59 | 2021-10-22 | |
LENTEX | 9.90 | 9.98 | 9.52 | 9.70 | -3.00% | 116.40 | 2021-10-22 | |
LIBET | 2.59 | 2.59 | 2.59 | 2.59 | +2.37% | 0.03 | 2021-10-22 | |
LIVECHAT | 126.00 | 128.60 | 124.60 | 124.60 | -1.11% | 8,612.62 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMASFIZ | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.00% | 0.00 | 2021-10-22 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2021-10-22 | |
LMCSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 0.00 | 2021-10-22 | |
LMDSFIZ | 1,574.90 | 1,574.90 | 1,574.90 | 1,574.90 | 0.00% | 0.00 | 2021-10-22 | |
LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 0.00 | 2021-10-22 | |
LOKUM | 24.60 | 24.60 | 24.40 | 24.40 | -3.94% | 5.28 | 2021-10-22 | |
LOTOS | 61.78 | 63.56 | 61.78 | 62.44 | +0.81% | 12,150.04 | 2021-10-22 | |
LPP | 14,280.00 | 14,330.00 | 14,110.00 | 14,230.00 | -0.35% | 20,897.75 | 2021-10-22 | |
LSISOFT | 15.75 | 15.75 | 14.20 | 14.70 | -6.67% | 216.38 | 2021-10-22 | |
LUBAWA | 1.23 | 1.23 | 1.19 | 1.23 | 0.00% | 113.12 | 2021-10-22 | |
MABION | 68.90 | 73.50 | 68.00 | 71.80 | +5.43% | 10,264.54 | 2021-10-22 | |
MAKARONPL | 7.02 | 7.02 | 6.88 | 7.00 | -0.28% | 11.07 | 2021-10-22 | |
MANGATA | 75.00 | 75.00 | 74.60 | 75.00 | +0.27% | 9.40 | 2021-10-22 | |
MARVIPOL | 0.70 | 0.75 | 0.68 | 0.73 | +4.74% | 356.39 | 2021-10-22 | |
MBANK | 528.00 | 542.50 | 519.50 | 519.50 | -1.61% | 23,322.69 | 2021-10-22 | |
MBWS | 6.20 | 6.20 | 5.80 | 5.90 | 0.00% | 4.89 | 2021-10-22 | |
MCI | 24.00 | 24.40 | 23.30 | 24.20 | 0.00% | 107.98 | 2021-10-22 | |
MDIENERGIA | 3.20 | 3.20 | 3.08 | 3.10 | -1.27% | 20.59 | 2021-10-22 | |
MEDIACAP | 3.23 | 3.23 | 3.22 | 3.23 | 0.00% | 75.88 | 2021-10-22 | |
MEDICALG | 18.40 | 18.42 | 18.16 | 18.30 | 0.00% | 31.64 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 2021-10-22 | |
MENNICA | 20.90 | 21.20 | 20.90 | 21.00 | +0.48% | 6.43 | 2021-10-22 | |
MERCATOR | 103.90 | 110.95 | 103.25 | 109.00 | +5.62% | 14,184.30 | 2021-10-22 | |
MERCOR | 16.35 | 16.70 | 16.35 | 16.70 | -0.60% | 13.31 | 2021-10-22 | |
MEXPOLSKA | 2.06 | 2.25 | 2.06 | 2.20 | -3.51% | 25.11 | 2021-10-22 | |
MFO | 50.80 | 50.80 | 50.00 | 50.20 | -1.18% | 8.89 | 2021-10-22 | |
MILKILAND | 1.33 | 1.80 | 1.26 | 1.80 | +35.34% | 2,013.88 | 2021-10-22 | |
MILLENNIUM | 8.44 | 8.73 | 8.38 | 8.69 | +3.83% | 5,148.06 | 2021-10-22 | |
MIRACULUM | 1.68 | 1.79 | 1.68 | 1.77 | -0.56% | 24.48 | 2021-10-22 | |
MIRBUD | 3.96 | 3.96 | 3.88 | 3.94 | -0.76% | 132.52 | 2021-10-22 | |
MLPGROUP | 74.20 | 74.60 | 74.20 | 74.40 | -1.33% | 4.69 | 2021-10-22 | |
MOBRUK | 364.00 | 367.00 | 362.00 | 364.00 | +0.55% | 367.61 | 2021-10-22 | |
MOJ | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 0.08 | 2021-10-22 | |
MONNARI | 2.95 | 2.95 | 2.92 | 2.93 | -0.68% | 38.63 | 2021-10-22 | |
MOSTALPLC | 23.00 | 23.00 | 22.50 | 23.00 | 0.00% | 90.12 | 2021-10-22 | |
MOSTALWAR | 6.90 | 6.96 | 6.90 | 6.94 | -0.57% | 18.09 | 2021-10-22 | |
MOSTALZAB | 1.99 | 2.00 | 1.97 | 1.98 | -1.25% | 94.35 | 2021-10-22 | |
MUZA | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 5.70 | 2021-10-22 | |
MWTRADE | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 0.63 | 2021-10-22 | |
NEWAG | 23.00 | 23.50 | 22.80 | 22.90 | 0.00% | 739.98 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NOVITA | 148.00 | 148.00 | 141.00 | 145.00 | +0.69% | 172.43 | 2021-10-22 | |
NTTSYSTEM | 5.60 | 5.60 | 5.44 | 5.44 | -2.86% | 8.47 | 2021-10-22 | |
ODLEWNIE | 5.68 | 5.70 | 5.68 | 5.70 | +0.35% | 1.02 | 2021-10-22 | |
OEX | 22.30 | 22.80 | 22.30 | 22.80 | +2.24% | 27.09 | 2021-10-22 | |
OPERA3GR | 250.10 | 250.10 | 250.10 | 250.10 | 0.00% | 0.00 | 2021-10-22 | |
OPONEO.PL | 64.40 | 64.40 | 63.40 | 63.40 | -0.94% | 92.80 | 2021-10-22 | |
OPTEAM | 15.40 | 15.40 | 15.20 | 15.40 | 0.00% | 11.58 | 2021-10-22 | |
ORANGEPL | 7.95 | 7.96 | 7.80 | 7.80 | -1.70% | 6,682.71 | 2021-10-22 | |
ORCOGROUP | 2.63 | 2.78 | 2.63 | 2.78 | +6.71% | 4.88 | 2021-10-22 | |
OTLOG | 10.45 | 10.50 | 10.05 | 10.45 | +4.50% | 9.62 | 2021-10-22 | |
OTMUCHOW | 3.90 | 3.90 | 3.86 | 3.90 | +1.04% | 8.63 | 2021-10-22 | |
OVOSTAR | 74.00 | 74.00 | 67.00 | 67.00 | -6.94% | 21.81 | 2021-10-22 | |
PAMAPOL | 2.56 | 2.74 | 2.56 | 2.61 | +1.95% | 13.50 | 2021-10-22 | |
PANOVA | 14.90 | 14.90 | 14.90 | 14.90 | +1.71% | 0.82 | 2021-10-22 | |
PATENTUS | 1.27 | 1.31 | 1.23 | 1.31 | +3.15% | 50.51 | 2021-10-22 | |
PBKM | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 147.31 | 2021-10-22 | |
PCCEXOL | 2.83 | 2.87 | 2.82 | 2.86 | +0.35% | 266.75 | 2021-10-22 | |
PCCROKITA | 97.20 | 99.10 | 97.20 | 98.70 | +1.65% | 597.71 | 2021-10-22 | |
PEKABEX | 22.20 | 22.80 | 22.10 | 22.70 | +2.25% | 57.11 | 2021-10-22 | |
PEKAO | 124.00 | 124.50 | 122.50 | 123.25 | -0.68% | 63,225.67 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 80.00 | 83.90 | 80.00 | 82.80 | +3.50% | 217.39 | 2021-10-22 | |
PEPEES | 1.26 | 1.26 | 1.24 | 1.24 | -0.80% | 8.06 | 2021-10-22 | |
PGE | 10.01 | 10.12 | 9.88 | 9.97 | -0.75% | 13,191.65 | 2021-10-22 | |
PGNIG | 6.44 | 6.44 | 6.33 | 6.36 | -2.00% | 28,613.55 | 2021-10-22 | |
PGSSOFT | 18.00 | 18.00 | 17.90 | 17.90 | -0.56% | 3.33 | 2021-10-22 | |
PHN | 14.65 | 15.00 | 14.65 | 15.00 | -0.66% | 49.27 | 2021-10-22 | |
PKNORLEN | 87.10 | 87.68 | 85.86 | 86.44 | -1.32% | 78,551.66 | 2021-10-22 | |
PKOASZEWZ | 96.29 | 96.29 | 96.29 | 96.29 | +2.10% | 0.67 | 2021-10-22 | |
PKOBP | 46.50 | 46.97 | 45.90 | 45.98 | -0.97% | 45,080.33 | 2021-10-22 | |
PKOGD | 107.05 | 107.05 | 107.05 | 107.05 | 0.00% | 0.00 | 2021-10-22 | |
PKOGS | 89.35 | 89.35 | 89.35 | 89.35 | 0.00% | 0.00 | 2021-10-22 | |
PKOSO | 111.21 | 111.21 | 111.21 | 111.21 | +0.01% | 11.12 | 2021-10-22 | |
PKPCARGO | 18.80 | 18.96 | 18.50 | 18.62 | +0.11% | 1,459.26 | 2021-10-22 | |
PLASTBOX | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 24.99 | 2021-10-22 | |
PLATYNINW | 2.22 | 2.24 | 2.22 | 2.24 | 0.00% | 0.89 | 2021-10-22 | |
PLAYWAY | 474.00 | 474.00 | 463.00 | 468.00 | -1.14% | 1,085.60 | 2021-10-22 | |
PLAZACNTR | 2.38 | 2.50 | 2.32 | 2.49 | +2.89% | 25.40 | 2021-10-22 | |
PMPG | 4.40 | 4.40 | 4.40 | 4.40 | +0.46% | 1.97 | 2021-10-22 | |
POLICE | 12.35 | 12.35 | 12.20 | 12.25 | 0.00% | 12.81 | 2021-10-22 | |
POLIMEXMS | 4.42 | 4.43 | 4.34 | 4.42 | -0.34% | 720.36 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 3.03 | 3.03 | 3.02 | 3.03 | +0.33% | 3.74 | 2021-10-22 | |
POZBUD | 4.55 | 4.58 | 4.51 | 4.55 | -1.09% | 100.19 | 2021-10-22 | |
PRAGMAINK | 5.00 | 5.05 | 4.98 | 5.05 | +1.00% | 14.21 | 2021-10-22 | |
PRAIRIE | 0.75 | 0.75 | 0.74 | 0.75 | +1.76% | 290.08 | 2021-10-22 | |
PROCHEM | 24.60 | 24.80 | 24.40 | 24.80 | +0.81% | 17.01 | 2021-10-22 | |
PROJPRZEM | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.15 | 2021-10-22 | |
PROTEKTOR | 3.35 | 3.35 | 3.24 | 3.33 | -0.60% | 5.33 | 2021-10-22 | |
PROVIDENT | 7.15 | 7.15 | 7.00 | 7.15 | +2.14% | 22.07 | 2021-10-22 | |
PULAWY | 85.00 | 85.00 | 82.40 | 84.80 | +0.24% | 28.53 | 2021-10-22 | |
PWRMEDIA | 15.75 | 15.85 | 15.75 | 15.75 | 0.00% | 2.05 | 2021-10-22 | |
PZU | 39.65 | 39.76 | 39.03 | 39.08 | -1.56% | 30,298.91 | 2021-10-22 | |
PZUAKORD | 118.18 | 118.20 | 118.17 | 118.20 | +0.06% | 199.24 | 2021-10-22 | |
QMULTIFIZ | 1,613.10 | 1,613.10 | 1,613.10 | 1,613.10 | +0.49% | 1.61 | 2021-10-22 | |
QUERCUS | 4.34 | 4.38 | 4.30 | 4.30 | -0.92% | 81.20 | 2021-10-22 | |
RADPOL | 3.01 | 3.04 | 3.01 | 3.01 | -0.99% | 8.44 | 2021-10-22 | |
RAFAKO | 1.12 | 1.15 | 1.12 | 1.13 | -0.53% | 211.12 | 2021-10-22 | |
RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 28.30 | 2021-10-22 | |
RAINBOW | 25.20 | 25.20 | 25.00 | 25.15 | +0.20% | 35.99 | 2021-10-22 | |
RANKPROGR | 2.60 | 2.64 | 2.50 | 2.59 | -1.89% | 95.41 | 2021-10-22 | |
RAWLPLUG | 17.40 | 17.80 | 16.80 | 17.80 | +2.89% | 98.00 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.40 | 0.41 | 0.40 | 0.41 | -0.97% | 3.60 | 2021-10-22 | |
RELPOL | 7.84 | 7.90 | 7.70 | 7.78 | -1.02% | 128.56 | 2021-10-22 | |
REMAK | 19.80 | 19.90 | 19.50 | 19.80 | 0.00% | 16.80 | 2021-10-22 | |
RONSON | 2.41 | 2.42 | 2.40 | 2.42 | -1.63% | 29.32 | 2021-10-22 | |
ROPCZYCE | 31.00 | 31.20 | 30.40 | 31.20 | +0.65% | 21.74 | 2021-10-22 | |
RUBICON | 1.15 | 1.22 | 1.15 | 1.22 | -3.94% | 18.73 | 2021-10-22 | |
SANOK | 19.60 | 19.60 | 19.20 | 19.30 | -1.78% | 175.39 | 2021-10-22 | |
SANTANDER | 15.38 | 15.40 | 15.25 | 15.30 | -0.13% | 56.95 | 2021-10-22 | |
SANWIL | 2.17 | 2.19 | 2.15 | 2.18 | -0.46% | 5.38 | 2021-10-22 | |
SARE | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 1.50 | 2021-10-22 | |
SECOGROUP | 15.00 | 15.50 | 15.00 | 15.50 | 0.00% | 15.55 | 2021-10-22 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2021-10-22 | |
SELENAFM | 24.70 | 24.70 | 24.60 | 24.70 | 0.00% | 43.97 | 2021-10-22 | |
SELVITA | 56.60 | 57.50 | 55.70 | 57.50 | +0.52% | 49.71 | 2021-10-22 | |
SETANTA | 4.75 | 5.20 | 4.59 | 4.93 | +2.82% | 283.66 | 2021-10-22 | |
SFINKS | 0.44 | 0.46 | 0.40 | 0.45 | +1.12% | 39.71 | 2021-10-22 | |
SILVANO | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 3.66 | 2021-10-22 | |
SKARBIEC | 34.40 | 34.50 | 33.80 | 34.10 | -0.87% | 53.66 | 2021-10-22 | |
SKOTAN | 2.21 | 2.26 | 2.18 | 2.18 | -3.96% | 27.56 | 2021-10-22 | |
SKYLINE | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 2.18 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 80.80 | 80.80 | 80.00 | 80.80 | 0.00% | 87.04 | 2021-10-22 | |
SOLAR | 5.70 | 5.70 | 5.52 | 5.70 | +0.71% | 0.04 | 2021-10-22 | |
SONEL | 10.70 | 10.70 | 10.50 | 10.60 | -1.85% | 32.33 | 2021-10-22 | |
SOPHARMA | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2021-10-22 | |
STALEXP | 3.88 | 3.91 | 3.86 | 3.89 | +1.04% | 552.44 | 2021-10-22 | |
STALPROD | 299.00 | 300.00 | 292.00 | 300.00 | +1.35% | 395.32 | 2021-10-22 | |
STALPROFI | 10.25 | 10.30 | 10.00 | 10.25 | -0.49% | 108.13 | 2021-10-22 | |
STAPORKOW | 2.84 | 3.00 | 2.84 | 3.00 | +4.90% | 41.41 | 2021-10-22 | |
SUNEX | 4.83 | 4.85 | 4.61 | 4.75 | -1.55% | 13.68 | 2021-10-22 | |
SWISSMED | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.05 | 2021-10-22 | |
SYGNITY | 10.10 | 10.20 | 10.05 | 10.10 | -0.98% | 30.03 | 2021-10-22 | |
SYNEKTIK | 28.60 | 28.60 | 27.95 | 28.10 | -1.06% | 125.43 | 2021-10-22 | |
TALEX | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 0.15 | 2021-10-22 | |
TARCZYNSKI | 44.60 | 44.60 | 44.00 | 44.00 | -2.22% | 24.42 | 2021-10-22 | |
TATRY | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 5.00 | 2021-10-22 | |
TAURONPE | 3.63 | 3.67 | 3.57 | 3.58 | -2.13% | 4,172.01 | 2021-10-22 | |
TERMOREX | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.01 | 2021-10-22 | |
TESGAS | 4.34 | 4.39 | 4.27 | 4.38 | +0.80% | 19.77 | 2021-10-22 | |
TIM | 44.50 | 44.80 | 42.15 | 42.90 | -3.60% | 1,754.22 | 2021-10-22 | |
TORPOL | 12.96 | 12.98 | 12.80 | 12.82 | -0.31% | 505.56 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 8.29 | 8.36 | 8.24 | 8.30 | +0.12% | 794.84 | 2021-10-22 | |
TRAKCJA | 2.12 | 2.33 | 2.12 | 2.27 | +5.34% | 1,851.15 | 2021-10-22 | |
TRANSPOL | 3.79 | 3.79 | 3.70 | 3.71 | -1.59% | 11.86 | 2021-10-22 | |
TRIGONPP | 53.59 | 53.60 | 53.59 | 53.60 | +0.02% | 13.99 | 2021-10-22 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-10-22 | |
ULMA | 59.00 | 59.00 | 57.50 | 59.00 | -0.84% | 1.11 | 2021-10-22 | |
UNIBEP | 11.90 | 11.90 | 11.75 | 11.75 | -1.26% | 1.80 | 2021-10-22 | |
UNICREDIT | 53.77 | 53.77 | 53.61 | 53.61 | +0.88% | 4.41 | 2021-10-22 | |
UNIMA | 2.97 | 3.00 | 2.94 | 3.00 | +3.09% | 4.96 | 2021-10-22 | |
UNIMOT | 49.15 | 50.10 | 49.10 | 49.60 | -0.60% | 480.34 | 2021-10-22 | |
URSUS | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2021-10-22 | |
VIGOSYS | 730.00 | 734.00 | 730.00 | 734.00 | +0.55% | 106.71 | 2021-10-22 | |
VINDEXUS | 7.54 | 7.60 | 7.54 | 7.60 | +0.53% | 9.10 | 2021-10-22 | |
VISTAL | 3.58 | 3.59 | 3.49 | 3.59 | +0.28% | 65.47 | 2021-10-22 | |
VISTULA | 3.81 | 3.81 | 3.72 | 3.79 | -0.66% | 11.79 | 2021-10-22 | |
VIVID | 1.33 | 1.34 | 1.25 | 1.33 | -1.49% | 20.63 | 2021-10-22 | |
VOTUM | 13.96 | 14.18 | 13.76 | 13.92 | +0.43% | 86.42 | 2021-10-22 | |
VOXEL | 48.50 | 50.40 | 48.50 | 50.40 | +2.65% | 1,212.17 | 2021-10-22 | |
WARIMPEX | 5.16 | 5.16 | 5.16 | 5.16 | 0.00% | 0.00 | 2021-10-22 | |
WASKO | 1.64 | 1.70 | 1.64 | 1.67 | +0.60% | 66.41 | 2021-10-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WAWEL | 590.00 | 594.00 | 584.00 | 590.00 | 0.00% | 18.28 | 2021-10-22 | |
WIELTON | 12.56 | 12.70 | 12.48 | 12.56 | -0.95% | 973.74 | 2021-10-22 | |
WIKANA | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 0.00 | 2021-10-22 | |
WIRTUALNA | 135.00 | 135.00 | 133.00 | 134.40 | -0.44% | 624.94 | 2021-10-22 | |
WITTCHEN | 13.20 | 13.20 | 13.15 | 13.15 | 0.00% | 24.40 | 2021-10-22 | |
WOJAS | 4.52 | 4.52 | 4.28 | 4.28 | -2.73% | 9.36 | 2021-10-22 | |
WORKSERV | 1.30 | 1.31 | 1.29 | 1.31 | +0.15% | 6.55 | 2021-10-22 | |
XTB | 15.40 | 15.59 | 15.29 | 15.43 | +0.19% | 2,279.40 | 2021-10-22 | |
YOLO | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2021-10-22 | |
ZAMET | 0.89 | 0.92 | 0.88 | 0.91 | +0.22% | 24.16 | 2021-10-22 | |
ZASTAL | 2.10 | 2.10 | 2.03 | 2.04 | -2.86% | 11.60 | 2021-10-22 | |
ZEPAK | 18.75 | 18.95 | 18.30 | 18.70 | -0.53% | 489.94 | 2021-10-22 | |
ZPUE | 204.00 | 206.00 | 204.00 | 206.00 | +0.49% | 36.05 | 2021-10-22 | |
ZREMB | 1.09 | 1.09 | 1.07 | 1.09 | 0.00% | 4.23 | 2021-10-22 | |
ZUE | 3.60 | 3.60 | 3.50 | 3.50 | -1.41% | 84.48 | 2021-10-22 | |
ZYWIEC | 481.00 | 484.00 | 481.00 | 481.00 | -0.41% | 21.69 | 2021-10-22 |