Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.23 | 3.26 | 3.16 | 3.26 | +1.88% | 21.85 | 2021-10-27 | |
11BIT | 423.00 | 425.00 | 411.40 | 419.80 | -1.04% | 1,675.46 | 2021-10-27 | |
4FUNMEDIA | 6.98 | 7.04 | 6.90 | 7.04 | +0.86% | 40.59 | 2021-10-27 | |
ABPL | 57.00 | 57.60 | 57.00 | 57.40 | -0.35% | 68.80 | 2021-10-27 | |
ACAUTOGAZ | 34.50 | 34.50 | 34.10 | 34.20 | -0.29% | 22.85 | 2021-10-27 | |
ACTION | 15.15 | 15.20 | 14.30 | 14.50 | -3.97% | 976.03 | 2021-10-27 | |
ADIUVO | 3.71 | 3.71 | 3.62 | 3.70 | -0.27% | 13.43 | 2021-10-27 | |
AGORA | 8.24 | 8.32 | 8.06 | 8.20 | -0.97% | 125.79 | 2021-10-27 | |
AGROTON | 9.70 | 10.90 | 9.42 | 10.40 | +7.00% | 2,018.72 | 2021-10-27 | |
AGROWILL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-10-27 | |
AILLERON | 12.60 | 12.80 | 12.35 | 12.60 | -0.40% | 834.98 | 2021-10-27 | |
AIRWAY | 1.26 | 1.33 | 1.23 | 1.31 | +3.49% | 962.09 | 2021-10-27 | |
ALIOR | 57.00 | 59.50 | 56.20 | 57.00 | +1.79% | 70,449.24 | 2021-10-27 | |
ALTA | 2.70 | 2.74 | 2.70 | 2.74 | +1.48% | 2.27 | 2021-10-27 | |
ALTUSTFI | 1.73 | 1.74 | 1.70 | 1.74 | +0.29% | 46.85 | 2021-10-27 | |
ALUMETAL | 55.20 | 55.20 | 52.60 | 54.40 | -1.81% | 460.87 | 2021-10-27 | |
AMBRA | 25.60 | 25.80 | 25.10 | 25.50 | +1.59% | 194.87 | 2021-10-27 | |
AMICA | 125.00 | 125.60 | 123.80 | 124.80 | +0.81% | 915.02 | 2021-10-27 | |
APATOR | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 89.46 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 14.20 | 14.20 | 13.80 | 14.20 | 0.00% | 14.00 | 2021-10-27 | |
APSENERGY | 3.71 | 3.71 | 3.48 | 3.59 | 0.00% | 0.43 | 2021-10-27 | |
ARCHICOM | 24.40 | 24.40 | 23.60 | 23.90 | -2.05% | 141.47 | 2021-10-27 | |
ARCTIC | 7.66 | 7.74 | 7.64 | 7.68 | +0.13% | 302.17 | 2021-10-27 | |
ARTIFEX | 13.40 | 13.50 | 12.35 | 12.60 | -3.82% | 123.22 | 2021-10-27 | |
ASBIS | 22.85 | 23.15 | 22.50 | 22.85 | +0.44% | 2,599.12 | 2021-10-27 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-10-27 | |
ASSECOBS | 37.90 | 38.00 | 37.40 | 38.00 | +2.70% | 357.71 | 2021-10-27 | |
ASSECOPOL | 98.80 | 98.80 | 96.10 | 96.65 | -1.68% | 3,601.76 | 2021-10-27 | |
ASSECOSEE | 47.70 | 48.20 | 47.10 | 47.70 | 0.00% | 6,370.94 | 2021-10-27 | |
ASTARTA | 53.30 | 55.30 | 52.30 | 55.00 | +4.17% | 2,051.23 | 2021-10-27 | |
ATAL | 48.60 | 49.00 | 48.10 | 48.80 | +1.24% | 192.51 | 2021-10-27 | |
ATENDE | 4.90 | 4.90 | 4.65 | 4.74 | -2.87% | 204.71 | 2021-10-27 | |
ATLANTAPL | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 4.07 | 2021-10-27 | |
ATLASEST | 2.16 | 2.16 | 1.96 | 2.16 | +8.00% | 0.13 | 2021-10-27 | |
ATMGRUPA | 4.60 | 4.60 | 4.44 | 4.59 | -0.22% | 36.60 | 2021-10-27 | |
ATREM | 2.28 | 2.28 | 2.22 | 2.22 | -2.20% | 7.98 | 2021-10-27 | |
AUTOPARTN | 13.00 | 13.10 | 12.85 | 13.00 | +0.78% | 947.45 | 2021-10-27 | |
BBIDEV | 5.80 | 5.80 | 5.70 | 5.80 | 0.00% | 4.34 | 2021-10-27 | |
BEDZIN | 6.90 | 7.10 | 6.55 | 7.10 | +2.16% | 34.69 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 784.00 | 805.00 | 781.00 | 805.00 | +2.03% | 1,830.20 | 2021-10-27 | |
BEST | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 3.90 | 2021-10-27 | |
BETACOM | 7.95 | 7.95 | 7.65 | 7.90 | -0.63% | 0.24 | 2021-10-27 | |
BGZBNPP | 91.80 | 93.60 | 91.60 | 91.60 | +0.22% | 37.50 | 2021-10-27 | |
BIOMEDLUB | 9.20 | 9.78 | 9.15 | 9.43 | +1.62% | 2,566.09 | 2021-10-27 | |
BIOTON | 4.68 | 4.70 | 4.67 | 4.70 | +0.32% | 61.01 | 2021-10-27 | |
BMPAG | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-10-27 | |
BOGDANKA | 40.40 | 40.40 | 39.00 | 39.65 | -2.70% | 4,752.33 | 2021-10-27 | |
BORYSZEW | 3.26 | 3.29 | 3.25 | 3.27 | -0.15% | 247.82 | 2021-10-27 | |
BOS | 11.40 | 12.10 | 11.30 | 11.60 | +3.11% | 1,917.38 | 2021-10-27 | |
BOWIM | 9.50 | 9.50 | 9.08 | 9.20 | -4.17% | 1,467.74 | 2021-10-27 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-10-27 | |
BPHFIZBI4 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 2021-10-27 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-10-27 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-10-27 | |
BPHFIZMLI | 95.62 | 95.62 | 95.62 | 95.62 | 0.00% | 0.00 | 2021-10-27 | |
BUDIMEX | 268.00 | 268.00 | 246.00 | 259.50 | -3.53% | 13,514.16 | 2021-10-27 | |
BUMECH | 29.20 | 30.80 | 28.50 | 29.40 | -5.77% | 13,942.60 | 2021-10-27 | |
BZWBK | 364.00 | 374.60 | 363.20 | 366.90 | +1.33% | 21,265.61 | 2021-10-27 | |
CCC | 123.90 | 124.30 | 120.40 | 121.45 | -2.72% | 17,845.51 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 181.82 | 183.14 | 176.20 | 178.02 | -2.19% | 62,148.49 | 2021-10-27 | |
CDRL | 24.60 | 24.60 | 23.50 | 24.20 | -2.02% | 3.53 | 2021-10-27 | |
CELTIC | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 13.30 | 2021-10-27 | |
CEZ | 137.00 | 137.00 | 133.10 | 133.10 | -0.67% | 5,719.37 | 2021-10-27 | |
CFI | 0.30 | 0.32 | 0.29 | 0.30 | +1.67% | 108.71 | 2021-10-27 | |
CIECH | 38.00 | 38.00 | 36.60 | 37.30 | -1.32% | 1,802.90 | 2021-10-27 | |
CIGAMES | 1.70 | 1.70 | 1.64 | 1.66 | -2.12% | 744.29 | 2021-10-27 | |
CITYSERV | 13.65 | 13.65 | 13.15 | 13.15 | -3.31% | 1.23 | 2021-10-27 | |
CLNPHARMA | 37.00 | 37.00 | 36.45 | 36.85 | +0.14% | 955.93 | 2021-10-27 | |
CNT | 22.40 | 22.40 | 22.00 | 22.00 | -1.79% | 9.41 | 2021-10-27 | |
COALENERG | 5.10 | 5.18 | 4.59 | 4.70 | -10.31% | 2,315.96 | 2021-10-27 | |
COGNOR | 4.68 | 4.68 | 4.42 | 4.58 | 0.00% | 1,768.48 | 2021-10-27 | |
COMARCH | 237.00 | 240.00 | 232.00 | 234.00 | -2.50% | 441.67 | 2021-10-27 | |
COMP | 57.40 | 57.40 | 57.00 | 57.40 | +0.70% | 42.79 | 2021-10-27 | |
COMPERIA | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2021-10-27 | |
CORMAY | 1.58 | 1.58 | 1.45 | 1.47 | -7.02% | 1,201.74 | 2021-10-27 | |
CPGROUP | 9.46 | 9.46 | 9.36 | 9.38 | +3.99% | 1.55 | 2021-10-27 | |
CYFRPLSAT | 36.20 | 36.44 | 35.32 | 35.40 | -2.48% | 27,541.35 | 2021-10-27 | |
DEBICA | 77.20 | 78.00 | 77.00 | 77.00 | -0.26% | 306.79 | 2021-10-27 | |
DECORA | 38.80 | 39.50 | 37.20 | 37.20 | -3.88% | 406.08 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 33.50 | 33.50 | 33.50 | 33.50 | -0.89% | 33.50 | 2021-10-27 | |
DELKO | 16.06 | 16.06 | 15.96 | 16.06 | 0.00% | 23.83 | 2021-10-27 | |
DGA | 9.20 | 9.20 | 8.90 | 9.20 | +8.24% | 5.82 | 2021-10-27 | |
DINOPL | 364.50 | 365.00 | 350.40 | 357.00 | -2.19% | 167,275.42 | 2021-10-27 | |
DOMDEV | 137.00 | 139.00 | 134.00 | 135.60 | -1.02% | 342.53 | 2021-10-27 | |
DROZAPOL | 6.30 | 6.30 | 6.00 | 6.20 | -1.59% | 41.31 | 2021-10-27 | |
ECHO | 4.56 | 4.62 | 4.56 | 4.61 | +1.21% | 194.93 | 2021-10-27 | |
EDINVEST | 4.30 | 4.40 | 4.22 | 4.32 | -1.37% | 80.21 | 2021-10-27 | |
ELEKTROTI | 6.54 | 6.54 | 6.48 | 6.52 | -1.21% | 25.47 | 2021-10-27 | |
ELKOP | 0.46 | 0.47 | 0.44 | 0.47 | +1.09% | 15.74 | 2021-10-27 | |
ELZAB | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0.00 | 2021-10-27 | |
EMCINSMED | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.06 | 2021-10-27 | |
ENEA | 10.19 | 10.27 | 9.92 | 10.18 | +0.20% | 2,673.85 | 2021-10-27 | |
ENELMED | 17.10 | 17.10 | 17.10 | 17.10 | +3.01% | 5.75 | 2021-10-27 | |
ENERGA | 8.14 | 8.14 | 8.10 | 8.10 | -0.49% | 89.92 | 2021-10-27 | |
ENERGOINS | 1.55 | 1.56 | 1.51 | 1.55 | +0.65% | 6.62 | 2021-10-27 | |
ENTER | 33.70 | 33.70 | 32.80 | 32.80 | -3.24% | 37.25 | 2021-10-27 | |
ERBUD | 75.60 | 77.80 | 73.80 | 76.80 | -0.26% | 77.55 | 2021-10-27 | |
ERG | 44.00 | 44.40 | 44.00 | 44.40 | 0.00% | 21.82 | 2021-10-27 | |
ESOTIQ | 60.80 | 62.00 | 59.40 | 59.40 | -2.30% | 662.02 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 4.21 | 4.30 | 4.21 | 4.30 | +1.42% | 6.71 | 2021-10-27 | |
EUROCASH | 10.50 | 10.83 | 10.39 | 10.40 | -4.59% | 6,342.64 | 2021-10-27 | |
EUROHOLD | 13.20 | 13.20 | 13.20 | 13.20 | +1.54% | 0.03 | 2021-10-27 | |
EUROTEL | 38.30 | 38.30 | 37.60 | 38.00 | -0.78% | 22.25 | 2021-10-27 | |
EVEREST | 3.42 | 3.42 | 3.20 | 3.20 | -5.88% | 16.46 | 2021-10-27 | |
FAMUR | 3.36 | 3.36 | 3.06 | 3.16 | -5.11% | 4,463.96 | 2021-10-27 | |
FASING | 13.95 | 13.95 | 13.50 | 13.75 | -1.79% | 89.03 | 2021-10-27 | |
FEERUM | 9.60 | 9.60 | 9.60 | 9.60 | +10.60% | 0.05 | 2021-10-27 | |
FERRO | 40.40 | 40.40 | 39.30 | 39.30 | -1.26% | 34.33 | 2021-10-27 | |
FERRUM | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.02 | 2021-10-27 | |
FMG | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2021-10-27 | |
FORTE | 48.20 | 48.20 | 47.20 | 47.40 | -1.66% | 450.04 | 2021-10-27 | |
GETIN | 1.45 | 1.52 | 1.44 | 1.47 | +1.80% | 410.98 | 2021-10-27 | |
GETINOBLE | 0.45 | 0.49 | 0.45 | 0.46 | +2.22% | 4,191.32 | 2021-10-27 | |
GLCOSMED | 4.41 | 4.48 | 4.31 | 4.31 | +0.23% | 188.56 | 2021-10-27 | |
GOBARTO | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 14.11 | 2021-10-27 | |
GPW | 44.80 | 44.86 | 44.50 | 44.82 | +0.40% | 2,366.16 | 2021-10-27 | |
GRAVITON | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 2021-10-27 | |
GROCLIN | 4.63 | 4.65 | 4.36 | 4.48 | -1.54% | 271.41 | 2021-10-27 | |
GRODNO | 16.96 | 17.02 | 16.26 | 16.68 | -1.53% | 437.80 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRUPAAZOTY | 30.10 | 30.70 | 29.72 | 30.58 | +2.34% | 2,367.85 | 2021-10-27 | |
GTC | 7.03 | 7.20 | 7.03 | 7.18 | +0.84% | 8.26 | 2021-10-27 | |
HANDLOWY | 57.30 | 57.30 | 56.10 | 57.20 | -0.17% | 2,589.43 | 2021-10-27 | |
HARPER | 10.12 | 10.28 | 9.11 | 9.75 | -2.50% | 584.91 | 2021-10-27 | |
HELIO | 16.60 | 16.60 | 16.00 | 16.00 | 0.00% | 5.89 | 2021-10-27 | |
HERKULES | 1.67 | 1.89 | 1.63 | 1.86 | +11.38% | 461.71 | 2021-10-27 | |
HUBSTYLE | 0.80 | 0.80 | 0.75 | 0.80 | +0.76% | 27.32 | 2021-10-27 | |
HYDROTOR | 38.00 | 38.00 | 37.90 | 37.90 | -0.26% | 0.27 | 2021-10-27 | |
I2DEV | 12.00 | 12.90 | 11.90 | 12.90 | +8.40% | 105.20 | 2021-10-27 | |
IALBGR | 1.05 | 1.06 | 1.00 | 1.04 | -0.95% | 79.93 | 2021-10-27 | |
IDMSA | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 1.91 | 2021-10-27 | |
IMCOMPANY | 34.70 | 34.90 | 34.00 | 34.50 | -0.58% | 148.72 | 2021-10-27 | |
IMMOBILE | 2.88 | 2.88 | 2.82 | 2.82 | -0.70% | 0.08 | 2021-10-27 | |
IMPERA | 2.98 | 3.00 | 2.91 | 3.00 | -3.85% | 32.03 | 2021-10-27 | |
IMS | 3.10 | 3.10 | 3.07 | 3.08 | -1.28% | 1.09 | 2021-10-27 | |
INC | 5.50 | 5.50 | 5.41 | 5.41 | -0.92% | 34.80 | 2021-10-27 | |
INGBSK | 268.00 | 268.00 | 262.00 | 265.00 | -1.12% | 946.07 | 2021-10-27 | |
INPRO | 8.75 | 8.75 | 8.20 | 8.55 | 0.00% | 11.50 | 2021-10-27 | |
INSTALKRK | 31.60 | 31.80 | 31.00 | 31.60 | -1.86% | 138.95 | 2021-10-27 | |
INTERAOLT | 19.98 | 20.20 | 19.70 | 19.92 | -0.10% | 87.68 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2021-10-27 | |
INTERCARS | 455.00 | 456.00 | 452.00 | 456.00 | +0.22% | 595.39 | 2021-10-27 | |
INTERFERI | 4.74 | 4.80 | 4.74 | 4.80 | +1.27% | 4.32 | 2021-10-27 | |
INTERSPPL | 1.30 | 1.30 | 1.28 | 1.28 | -0.78% | 8.89 | 2021-10-27 | |
INTROL | 4.86 | 4.96 | 4.81 | 4.90 | 0.00% | 14.68 | 2021-10-27 | |
INVCEEFIZ | 479.50 | 479.50 | 479.50 | 479.50 | 0.00% | 0.00 | 2021-10-27 | |
INVFIZ | 963.10 | 963.10 | 963.10 | 963.10 | 0.00% | 0.00 | 2021-10-27 | |
INVGLDFIZ | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00% | 0.00 | 2021-10-27 | |
INVISTA | 0.73 | 0.78 | 0.66 | 0.71 | +2.90% | 548.23 | 2021-10-27 | |
INVPEFIZ | 1,090.90 | 1,091.09 | 1,090.90 | 1,091.09 | +0.75% | 21.82 | 2021-10-27 | |
IPOPEMA | 3.26 | 3.28 | 3.21 | 3.21 | -4.46% | 19.06 | 2021-10-27 | |
IQP | 0.58 | 0.58 | 0.55 | 0.55 | -8.00% | 5.70 | 2021-10-27 | |
IZOLACJA | 2.78 | 2.78 | 2.72 | 2.72 | 0.00% | 10.09 | 2021-10-27 | |
IZOSTAL | 3.38 | 3.41 | 3.34 | 3.39 | -0.88% | 17.91 | 2021-10-27 | |
JSW | 52.00 | 52.56 | 50.56 | 51.26 | -2.92% | 40,932.84 | 2021-10-27 | |
JWWINVEST | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.25 | 2021-10-27 | |
K2INTERNT | 23.00 | 23.50 | 23.00 | 23.40 | -0.85% | 2.23 | 2021-10-27 | |
KCI | 1.29 | 1.32 | 1.28 | 1.31 | -0.76% | 12.87 | 2021-10-27 | |
KERNEL | 61.20 | 61.90 | 60.10 | 61.10 | -0.33% | 6,055.79 | 2021-10-27 | |
KETY | 626.00 | 629.00 | 615.00 | 616.00 | -1.60% | 5,397.44 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 157.65 | 157.65 | 153.20 | 155.10 | -2.48% | 82,945.46 | 2021-10-27 | |
KGL | 15.30 | 15.30 | 14.75 | 14.75 | -2.64% | 12.93 | 2021-10-27 | |
KINOPOL | 14.00 | 14.00 | 13.45 | 13.45 | -3.93% | 57.37 | 2021-10-27 | |
KOGENERA | 35.00 | 35.00 | 34.50 | 34.80 | -0.57% | 84.61 | 2021-10-27 | |
KOMPAP | 18.80 | 18.80 | 18.00 | 18.80 | 0.00% | 7.83 | 2021-10-27 | |
KOMPUTRON | 3.25 | 3.25 | 3.18 | 3.20 | -1.84% | 18.62 | 2021-10-27 | |
KPPD | 63.00 | 69.00 | 63.00 | 67.00 | +6.35% | 124.05 | 2021-10-27 | |
KRAKCHEM | 0.72 | 0.72 | 0.72 | 0.72 | +5.88% | 1.25 | 2021-10-27 | |
KREDYTIN | 16.80 | 16.80 | 16.80 | 16.80 | +3.07% | 0.10 | 2021-10-27 | |
KRKA | 512.00 | 520.00 | 512.00 | 512.00 | -0.78% | 15.44 | 2021-10-27 | |
KRUK | 341.60 | 341.60 | 321.80 | 325.80 | -4.68% | 9,700.55 | 2021-10-27 | |
KRVITAMIN | 18.26 | 18.30 | 17.70 | 17.90 | -2.08% | 42.37 | 2021-10-27 | |
KSGAGRO | 5.10 | 5.86 | 4.80 | 5.80 | +15.54% | 4,107.54 | 2021-10-27 | |
LABOPRINT | 15.40 | 15.40 | 15.20 | 15.20 | 0.00% | 0.15 | 2021-10-27 | |
LARQ | 1.76 | 1.79 | 1.76 | 1.79 | -3.24% | 4.45 | 2021-10-27 | |
LCCORP | 3.70 | 3.75 | 3.62 | 3.67 | 0.00% | 132.68 | 2021-10-27 | |
LENA | 4.58 | 4.76 | 4.56 | 4.65 | +1.53% | 79.20 | 2021-10-27 | |
LENTEX | 9.66 | 9.66 | 9.26 | 9.46 | -1.25% | 148.42 | 2021-10-27 | |
LIBET | 2.56 | 2.56 | 2.31 | 2.39 | -0.83% | 15.09 | 2021-10-27 | |
LIVECHAT | 129.20 | 129.20 | 123.80 | 123.80 | -4.33% | 982.80 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMASFIZ | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.00% | 0.00 | 2021-10-27 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2021-10-27 | |
LMCSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 0.00 | 2021-10-27 | |
LMDSFIZ | 1,579.90 | 1,579.90 | 1,579.90 | 1,579.90 | 0.00% | 0.00 | 2021-10-27 | |
LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 0.00 | 2021-10-27 | |
LOKUM | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 7.51 | 2021-10-27 | |
LOTOS | 64.10 | 64.10 | 62.28 | 63.18 | -1.34% | 7,483.82 | 2021-10-27 | |
LPP | 14,260.00 | 14,280.00 | 13,930.00 | 14,100.00 | -0.35% | 22,567.59 | 2021-10-27 | |
LSISOFT | 14.40 | 14.45 | 13.85 | 14.00 | -2.78% | 73.25 | 2021-10-27 | |
LUBAWA | 1.24 | 1.24 | 1.22 | 1.24 | -0.16% | 125.57 | 2021-10-27 | |
MABION | 72.20 | 84.90 | 69.80 | 78.80 | +8.09% | 30,903.01 | 2021-10-27 | |
MAKARONPL | 6.82 | 6.94 | 6.82 | 6.94 | -1.42% | 14.14 | 2021-10-27 | |
MANGATA | 74.60 | 74.80 | 74.60 | 74.80 | 0.00% | 10.17 | 2021-10-27 | |
MARVIPOL | 0.73 | 0.76 | 0.72 | 0.74 | -1.34% | 105.55 | 2021-10-27 | |
MBANK | 537.00 | 557.00 | 531.00 | 553.00 | +2.98% | 31,940.46 | 2021-10-27 | |
MBWS | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.01 | 2021-10-27 | |
MCI | 23.90 | 24.40 | 23.90 | 24.40 | +2.09% | 203.99 | 2021-10-27 | |
MDIENERGIA | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 2.39 | 2021-10-27 | |
MEDIACAP | 3.23 | 3.23 | 3.23 | 3.23 | 0.00% | 0.00 | 2021-10-27 | |
MEDICALG | 26.50 | 26.90 | 22.60 | 23.00 | -14.97% | 5,901.38 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 176.00 | 176.00 | 176.00 | 176.00 | 0.00% | 0.00 | 2021-10-27 | |
MENNICA | 21.40 | 21.40 | 21.10 | 21.40 | +0.47% | 9.46 | 2021-10-27 | |
MERCATOR | 104.30 | 114.70 | 103.25 | 112.30 | +7.83% | 15,351.66 | 2021-10-27 | |
MERCOR | 16.15 | 16.60 | 16.15 | 16.60 | +1.22% | 4.36 | 2021-10-27 | |
MEXPOLSKA | 2.25 | 2.28 | 2.25 | 2.28 | +1.79% | 0.53 | 2021-10-27 | |
MFO | 50.80 | 51.00 | 50.00 | 50.80 | +0.79% | 55.48 | 2021-10-27 | |
MILKILAND | 2.20 | 2.66 | 2.01 | 2.66 | +23.72% | 3,009.89 | 2021-10-27 | |
MILLENNIUM | 8.87 | 9.02 | 8.62 | 8.64 | -1.98% | 10,768.19 | 2021-10-27 | |
MIRACULUM | 1.60 | 1.60 | 1.56 | 1.59 | -0.93% | 9.64 | 2021-10-27 | |
MIRBUD | 3.94 | 3.94 | 3.87 | 3.90 | -1.27% | 294.58 | 2021-10-27 | |
MLPGROUP | 75.00 | 75.00 | 73.20 | 75.00 | +2.46% | 5.86 | 2021-10-27 | |
MOBRUK | 358.00 | 364.00 | 357.00 | 363.00 | +1.11% | 701.66 | 2021-10-27 | |
MOJ | 2.09 | 2.09 | 2.00 | 2.00 | -4.76% | 8.41 | 2021-10-27 | |
MONNARI | 2.86 | 2.88 | 2.86 | 2.86 | 0.00% | 21.95 | 2021-10-27 | |
MOSTALPLC | 23.20 | 23.20 | 22.60 | 22.80 | -0.44% | 52.99 | 2021-10-27 | |
MOSTALWAR | 6.90 | 6.90 | 6.74 | 6.76 | -2.31% | 54.95 | 2021-10-27 | |
MOSTALZAB | 1.95 | 1.97 | 1.91 | 1.93 | -1.78% | 229.97 | 2021-10-27 | |
MUZA | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 2.82 | 2021-10-27 | |
MWTRADE | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 4.70 | 2021-10-27 | |
NEWAG | 22.90 | 22.90 | 22.30 | 22.80 | 0.00% | 130.52 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NOVITA | 145.50 | 149.00 | 143.50 | 144.50 | -0.34% | 70.79 | 2021-10-27 | |
NTTSYSTEM | 5.60 | 5.60 | 5.40 | 5.52 | +1.47% | 66.23 | 2021-10-27 | |
ODLEWNIE | 5.58 | 5.58 | 5.34 | 5.34 | -1.11% | 32.25 | 2021-10-27 | |
OEX | 22.70 | 22.70 | 22.70 | 22.70 | 0.00% | 0.00 | 2021-10-27 | |
OPERA3GR | 237.00 | 237.00 | 237.00 | 237.00 | -5.24% | 2.13 | 2021-10-27 | |
OPONEO.PL | 62.80 | 65.00 | 62.00 | 64.00 | +2.56% | 2,872.53 | 2021-10-27 | |
OPTEAM | 15.40 | 15.40 | 15.30 | 15.30 | -0.65% | 11.47 | 2021-10-27 | |
ORANGEPL | 7.95 | 7.95 | 7.72 | 7.82 | -0.95% | 14,335.52 | 2021-10-27 | |
ORCOGROUP | 2.58 | 2.76 | 2.36 | 2.70 | +1.50% | 10.83 | 2021-10-27 | |
OTLOG | 10.00 | 10.00 | 9.92 | 10.00 | 0.00% | 69.38 | 2021-10-27 | |
OTMUCHOW | 3.92 | 3.94 | 3.88 | 3.94 | +1.03% | 213.99 | 2021-10-27 | |
OVOSTAR | 69.00 | 69.00 | 69.00 | 69.00 | +2.99% | 7.93 | 2021-10-27 | |
PAMAPOL | 2.61 | 2.61 | 2.61 | 2.61 | -3.33% | 0.32 | 2021-10-27 | |
PANOVA | 14.60 | 14.90 | 14.55 | 14.90 | +2.05% | 21.28 | 2021-10-27 | |
PATENTUS | 1.24 | 1.24 | 1.13 | 1.22 | -0.81% | 63.86 | 2021-10-27 | |
PBKM | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 61.32 | 2021-10-27 | |
PCCEXOL | 2.89 | 2.89 | 2.84 | 2.85 | -0.56% | 110.42 | 2021-10-27 | |
PCCROKITA | 101.40 | 101.60 | 98.00 | 98.50 | -2.86% | 1,497.53 | 2021-10-27 | |
PEKABEX | 22.30 | 22.70 | 22.10 | 22.70 | 0.00% | 104.78 | 2021-10-27 | |
PEKAO | 124.90 | 126.15 | 124.35 | 125.35 | -0.16% | 76,524.96 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 83.00 | 83.00 | 82.20 | 82.50 | -0.60% | 47.82 | 2021-10-27 | |
PEPEES | 1.26 | 1.26 | 1.24 | 1.24 | -0.80% | 0.82 | 2021-10-27 | |
PGE | 9.90 | 10.05 | 9.72 | 9.89 | +0.45% | 19,594.17 | 2021-10-27 | |
PGNIG | 6.29 | 6.34 | 6.24 | 6.30 | +0.13% | 13,036.98 | 2021-10-27 | |
PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 2021-10-27 | |
PHN | 15.25 | 15.25 | 15.00 | 15.00 | -1.64% | 47.66 | 2021-10-27 | |
PKNORLEN | 89.50 | 89.50 | 87.44 | 89.10 | -0.45% | 73,018.60 | 2021-10-27 | |
PKOASZEWZ | 96.29 | 96.29 | 96.29 | 96.29 | 0.00% | 0.00 | 2021-10-27 | |
PKOBP | 47.18 | 47.75 | 47.07 | 47.22 | -0.36% | 94,595.25 | 2021-10-27 | |
PKOGD | 106.65 | 106.65 | 106.65 | 106.65 | 0.00% | 0.00 | 2021-10-27 | |
PKOGS | 89.35 | 89.35 | 89.35 | 89.35 | 0.00% | 0.00 | 2021-10-27 | |
PKOSO | 111.31 | 111.31 | 111.30 | 111.30 | +0.08% | 30.05 | 2021-10-27 | |
PKPCARGO | 18.20 | 18.42 | 18.04 | 18.20 | 0.00% | 1,477.64 | 2021-10-27 | |
PLASTBOX | 2.40 | 2.40 | 2.38 | 2.39 | 0.00% | 5.13 | 2021-10-27 | |
PLATYNINW | 2.22 | 2.24 | 2.22 | 2.24 | 0.00% | 1.08 | 2021-10-27 | |
PLAYWAY | 468.00 | 468.00 | 453.00 | 453.40 | -3.16% | 676.53 | 2021-10-27 | |
PLAZACNTR | 2.51 | 2.52 | 2.40 | 2.50 | -3.81% | 31.46 | 2021-10-27 | |
PMPG | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 1.74 | 2021-10-27 | |
POLICE | 12.40 | 12.40 | 12.20 | 12.20 | -1.61% | 14.23 | 2021-10-27 | |
POLIMEXMS | 4.32 | 4.39 | 4.30 | 4.34 | +0.35% | 577.67 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 3.00 | 3.02 | 2.97 | 2.97 | 0.00% | 12.26 | 2021-10-27 | |
POZBUD | 4.56 | 4.56 | 4.41 | 4.49 | -1.54% | 92.35 | 2021-10-27 | |
PRAGMAINK | 5.00 | 5.00 | 4.80 | 4.88 | -2.40% | 126.66 | 2021-10-27 | |
PRAIRIE | 0.73 | 0.74 | 0.72 | 0.72 | -0.96% | 276.18 | 2021-10-27 | |
PROCHEM | 24.80 | 24.80 | 24.40 | 24.80 | +1.64% | 13.54 | 2021-10-27 | |
PROJPRZEM | 14.90 | 14.90 | 14.60 | 14.60 | -2.67% | 2.63 | 2021-10-27 | |
PROTEKTOR | 3.36 | 3.36 | 3.26 | 3.35 | -0.30% | 11.16 | 2021-10-27 | |
PROVIDENT | 7.70 | 7.70 | 7.25 | 7.25 | -3.33% | 8.82 | 2021-10-27 | |
PULAWY | 84.40 | 84.80 | 83.00 | 84.80 | +0.47% | 112.60 | 2021-10-27 | |
PWRMEDIA | 15.55 | 15.70 | 15.40 | 15.70 | +0.32% | 37.26 | 2021-10-27 | |
PZU | 40.01 | 40.01 | 39.40 | 39.52 | -1.79% | 51,570.38 | 2021-10-27 | |
PZUAKORD | 118.01 | 118.01 | 118.01 | 118.01 | 0.00% | 0.00 | 2021-10-27 | |
QMULTIFIZ | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.00% | 0.00 | 2021-10-27 | |
QUERCUS | 4.18 | 4.28 | 4.15 | 4.17 | -1.88% | 145.41 | 2021-10-27 | |
RADPOL | 3.06 | 3.06 | 3.06 | 3.06 | +2.00% | 0.37 | 2021-10-27 | |
RAFAKO | 1.14 | 1.16 | 1.13 | 1.15 | +1.41% | 56.27 | 2021-10-27 | |
RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 1.46 | 2021-10-27 | |
RAINBOW | 26.30 | 26.30 | 25.40 | 25.75 | -0.96% | 232.60 | 2021-10-27 | |
RANKPROGR | 2.57 | 2.57 | 2.48 | 2.49 | -1.58% | 111.29 | 2021-10-27 | |
RAWLPLUG | 18.40 | 18.40 | 18.00 | 18.20 | 0.00% | 42.24 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.44 | 0.44 | 0.41 | 0.41 | -1.20% | 4.78 | 2021-10-27 | |
RELPOL | 7.78 | 7.88 | 7.72 | 7.78 | -0.51% | 65.60 | 2021-10-27 | |
REMAK | 19.80 | 19.80 | 18.90 | 19.20 | +1.05% | 11.36 | 2021-10-27 | |
RONSON | 2.46 | 2.46 | 2.43 | 2.43 | +0.83% | 14.99 | 2021-10-27 | |
ROPCZYCE | 31.00 | 31.60 | 31.00 | 31.20 | +2.63% | 135.98 | 2021-10-27 | |
RUBICON | 1.22 | 1.22 | 1.05 | 1.07 | -12.30% | 35.65 | 2021-10-27 | |
SANOK | 17.95 | 17.95 | 17.15 | 17.35 | -2.80% | 576.12 | 2021-10-27 | |
SANTANDER | 15.50 | 15.50 | 14.98 | 15.17 | -2.13% | 156.44 | 2021-10-27 | |
SANWIL | 2.27 | 2.27 | 2.16 | 2.20 | -2.22% | 10.53 | 2021-10-27 | |
SARE | 7.30 | 7.30 | 7.20 | 7.20 | -4.00% | 6.82 | 2021-10-27 | |
SECOGROUP | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.00 | 2021-10-27 | |
SEKO | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.52 | 2021-10-27 | |
SELENAFM | 24.20 | 24.80 | 24.10 | 24.30 | 0.00% | 91.79 | 2021-10-27 | |
SELVITA | 58.90 | 59.00 | 57.00 | 57.00 | -3.06% | 1,233.76 | 2021-10-27 | |
SETANTA | 4.96 | 5.15 | 4.72 | 4.90 | -1.21% | 181.38 | 2021-10-27 | |
SFINKS | 0.45 | 0.45 | 0.42 | 0.44 | -1.12% | 4.02 | 2021-10-27 | |
SILVANO | 8.68 | 8.68 | 8.66 | 8.66 | -0.23% | 6.08 | 2021-10-27 | |
SKARBIEC | 33.50 | 34.40 | 32.50 | 33.50 | 0.00% | 160.08 | 2021-10-27 | |
SKOTAN | 2.20 | 2.24 | 2.16 | 2.20 | 0.00% | 15.24 | 2021-10-27 | |
SKYLINE | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 6.97 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 79.80 | 80.00 | 79.40 | 79.80 | +0.76% | 29.69 | 2021-10-27 | |
SOLAR | 5.36 | 5.36 | 5.02 | 5.22 | +0.38% | 9.41 | 2021-10-27 | |
SONEL | 11.20 | 11.20 | 10.80 | 10.85 | -3.12% | 21.82 | 2021-10-27 | |
SOPHARMA | 8.55 | 8.85 | 8.55 | 8.80 | +2.92% | 122.81 | 2021-10-27 | |
STALEXP | 4.00 | 4.03 | 3.97 | 3.98 | -0.25% | 181.93 | 2021-10-27 | |
STALPROD | 300.00 | 304.00 | 293.00 | 296.50 | -0.67% | 295.03 | 2021-10-27 | |
STALPROFI | 10.60 | 10.60 | 10.30 | 10.40 | -1.42% | 150.98 | 2021-10-27 | |
STAPORKOW | 2.86 | 3.00 | 2.86 | 3.00 | +4.90% | 18.04 | 2021-10-27 | |
SUNEX | 4.54 | 4.59 | 4.48 | 4.56 | -0.65% | 28.63 | 2021-10-27 | |
SWISSMED | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 1.60 | 2021-10-27 | |
SYGNITY | 10.05 | 10.20 | 9.94 | 10.10 | +0.50% | 72.02 | 2021-10-27 | |
SYNEKTIK | 31.90 | 33.70 | 31.00 | 31.00 | -2.82% | 700.62 | 2021-10-27 | |
TALEX | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.15 | 2021-10-27 | |
TARCZYNSKI | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 2.16 | 2021-10-27 | |
TATRY | 197.00 | 197.00 | 187.00 | 187.00 | -5.56% | 7.83 | 2021-10-27 | |
TAURONPE | 3.50 | 3.52 | 3.40 | 3.47 | -0.80% | 13,732.46 | 2021-10-27 | |
TERMOREX | 1.06 | 1.06 | 1.06 | 1.06 | +1.92% | 0.05 | 2021-10-27 | |
TESGAS | 4.35 | 4.35 | 4.28 | 4.28 | -1.61% | 9.85 | 2021-10-27 | |
TIM | 41.85 | 42.25 | 41.10 | 42.25 | +1.32% | 1,238.60 | 2021-10-27 | |
TORPOL | 12.86 | 12.98 | 12.58 | 12.74 | -0.78% | 914.98 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 8.42 | 8.45 | 8.12 | 8.20 | -2.61% | 569.73 | 2021-10-27 | |
TRAKCJA | 2.27 | 2.28 | 2.22 | 2.23 | -1.11% | 313.90 | 2021-10-27 | |
TRANSPOL | 3.75 | 3.75 | 3.65 | 3.75 | 0.00% | 22.69 | 2021-10-27 | |
TRIGONPP | 53.45 | 53.45 | 53.45 | 53.45 | 0.00% | 0.00 | 2021-10-27 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-10-27 | |
ULMA | 59.50 | 59.50 | 57.50 | 59.50 | 0.00% | 16.63 | 2021-10-27 | |
UNIBEP | 11.35 | 11.80 | 11.30 | 11.55 | +2.21% | 53.40 | 2021-10-27 | |
UNICREDIT | 52.50 | 52.65 | 52.43 | 52.43 | -0.13% | 4.15 | 2021-10-27 | |
UNIMA | 2.95 | 3.04 | 2.95 | 3.04 | +0.66% | 50.33 | 2021-10-27 | |
UNIMOT | 50.20 | 50.80 | 50.00 | 50.60 | +1.20% | 1,291.26 | 2021-10-27 | |
URSUS | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2021-10-27 | |
VIGOSYS | 734.00 | 734.00 | 718.00 | 720.00 | -1.64% | 101.01 | 2021-10-27 | |
VINDEXUS | 7.50 | 7.54 | 7.32 | 7.32 | -2.66% | 50.84 | 2021-10-27 | |
VISTAL | 3.62 | 3.62 | 3.48 | 3.56 | -1.66% | 41.23 | 2021-10-27 | |
VISTULA | 3.71 | 3.72 | 3.70 | 3.72 | 0.00% | 179.23 | 2021-10-27 | |
VIVID | 1.28 | 1.29 | 1.26 | 1.26 | -4.26% | 20.28 | 2021-10-27 | |
VOTUM | 13.66 | 13.80 | 13.40 | 13.44 | -0.59% | 104.05 | 2021-10-27 | |
VOXEL | 52.20 | 53.40 | 51.80 | 53.00 | +1.53% | 626.45 | 2021-10-27 | |
WARIMPEX | 5.16 | 5.16 | 5.16 | 5.16 | 0.00% | 0.00 | 2021-10-27 | |
WASKO | 1.68 | 1.68 | 1.62 | 1.65 | -1.49% | 12.95 | 2021-10-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WAWEL | 594.00 | 600.00 | 588.00 | 596.00 | +1.02% | 81.63 | 2021-10-27 | |
WIELTON | 12.10 | 12.48 | 11.62 | 12.42 | +2.48% | 1,071.63 | 2021-10-27 | |
WIKANA | 5.00 | 5.00 | 4.80 | 5.00 | 0.00% | 2.40 | 2021-10-27 | |
WIRTUALNA | 143.80 | 144.80 | 141.00 | 144.80 | +1.97% | 3,945.33 | 2021-10-27 | |
WITTCHEN | 13.25 | 13.25 | 13.15 | 13.15 | 0.00% | 16.68 | 2021-10-27 | |
WOJAS | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | 0.11 | 2021-10-27 | |
WORKSERV | 1.30 | 1.33 | 1.29 | 1.29 | -0.77% | 43.51 | 2021-10-27 | |
XTB | 16.55 | 16.69 | 16.10 | 16.20 | -1.94% | 6,793.14 | 2021-10-27 | |
YOLO | 0.75 | 0.80 | 0.75 | 0.80 | +6.67% | 2.81 | 2021-10-27 | |
ZAMET | 0.89 | 0.90 | 0.88 | 0.90 | -0.66% | 32.36 | 2021-10-27 | |
ZASTAL | 1.99 | 1.99 | 1.87 | 1.91 | -4.50% | 64.10 | 2021-10-27 | |
ZEPAK | 18.70 | 18.70 | 18.00 | 18.05 | -2.43% | 648.33 | 2021-10-27 | |
ZPUE | 204.00 | 205.00 | 204.00 | 205.00 | +0.49% | 16.13 | 2021-10-27 | |
ZREMB | 1.09 | 1.12 | 1.08 | 1.12 | +2.27% | 76.66 | 2021-10-27 | |
ZUE | 3.70 | 3.70 | 3.70 | 3.70 | +3.93% | 0.04 | 2021-10-27 | |
ZYWIEC | 484.00 | 484.00 | 483.00 | 484.00 | 0.00% | 20.81 | 2021-10-27 |