Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.28 | 3.28 | 3.10 | 3.20 | -1.84% | 59.16 | 2021-10-28 | |
11BIT | 412.20 | 422.00 | 412.20 | 419.00 | -0.19% | 469.09 | 2021-10-28 | |
4FUNMEDIA | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | 21.88 | 2021-10-28 | |
ABPL | 57.00 | 58.20 | 56.60 | 57.00 | -0.70% | 258.44 | 2021-10-28 | |
ACAUTOGAZ | 34.10 | 34.60 | 34.00 | 34.50 | +0.88% | 40.35 | 2021-10-28 | |
ACTION | 14.55 | 14.60 | 14.35 | 14.60 | +0.69% | 622.58 | 2021-10-28 | |
ADIUVO | 3.70 | 3.78 | 3.70 | 3.78 | +2.16% | 5.47 | 2021-10-28 | |
AGORA | 8.24 | 8.24 | 8.16 | 8.16 | -0.49% | 23.77 | 2021-10-28 | |
AGROTON | 9.90 | 11.20 | 9.52 | 9.76 | -6.15% | 1,233.42 | 2021-10-28 | |
AGROWILL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-10-28 | |
AILLERON | 12.60 | 12.90 | 12.40 | 12.90 | +2.38% | 312.77 | 2021-10-28 | |
AIRWAY | 1.31 | 1.35 | 1.27 | 1.31 | +0.15% | 175.95 | 2021-10-28 | |
ALIOR | 57.80 | 59.70 | 56.34 | 59.70 | +4.74% | 25,522.05 | 2021-10-28 | |
ALTA | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 0.01 | 2021-10-28 | |
ALTUSTFI | 1.70 | 1.73 | 1.70 | 1.73 | -0.58% | 20.24 | 2021-10-28 | |
ALUMETAL | 54.20 | 56.20 | 53.80 | 55.60 | +2.21% | 1,897.19 | 2021-10-28 | |
AMBRA | 25.50 | 25.60 | 25.20 | 25.50 | 0.00% | 110.43 | 2021-10-28 | |
AMICA | 125.00 | 125.80 | 124.40 | 125.00 | +0.16% | 1,499.37 | 2021-10-28 | |
APATOR | 21.70 | 21.80 | 21.60 | 21.70 | 0.00% | 54.48 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 14.20 | 14.20 | 13.70 | 13.70 | -3.52% | 1.46 | 2021-10-28 | |
APSENERGY | 3.71 | 3.71 | 3.45 | 3.70 | +3.06% | 10.93 | 2021-10-28 | |
ARCHICOM | 24.00 | 24.00 | 23.50 | 23.50 | -1.67% | 76.94 | 2021-10-28 | |
ARCTIC | 7.75 | 7.85 | 7.68 | 7.81 | +1.69% | 521.98 | 2021-10-28 | |
ARTIFEX | 12.50 | 12.50 | 12.30 | 12.30 | -2.38% | 20.17 | 2021-10-28 | |
ASBIS | 23.20 | 24.35 | 23.20 | 24.10 | +5.47% | 5,776.63 | 2021-10-28 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-10-28 | |
ASSECOBS | 38.10 | 39.50 | 37.80 | 39.50 | +3.95% | 636.21 | 2021-10-28 | |
ASSECOPOL | 96.60 | 99.45 | 96.60 | 98.90 | +2.33% | 4,604.40 | 2021-10-28 | |
ASSECOSEE | 47.90 | 48.00 | 47.80 | 48.00 | +0.63% | 11,104.17 | 2021-10-28 | |
ASTARTA | 55.50 | 56.10 | 54.20 | 55.80 | +1.45% | 1,178.34 | 2021-10-28 | |
ATAL | 48.50 | 49.00 | 48.10 | 48.50 | -0.61% | 96.63 | 2021-10-28 | |
ATENDE | 4.78 | 4.78 | 4.70 | 4.76 | +0.42% | 53.12 | 2021-10-28 | |
ATLANTAPL | 9.20 | 9.20 | 9.20 | 9.20 | +3.37% | 8.23 | 2021-10-28 | |
ATLASEST | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.00 | 2021-10-28 | |
ATMGRUPA | 4.30 | 4.58 | 4.24 | 4.44 | -3.27% | 56.10 | 2021-10-28 | |
ATREM | 2.24 | 2.30 | 2.21 | 2.30 | +3.60% | 6.73 | 2021-10-28 | |
AUTOPARTN | 13.20 | 13.55 | 13.20 | 13.40 | +3.08% | 1,704.50 | 2021-10-28 | |
BBIDEV | 5.56 | 5.82 | 5.56 | 5.56 | -4.14% | 1.75 | 2021-10-28 | |
BEDZIN | 7.05 | 7.05 | 6.55 | 6.60 | -7.04% | 18.12 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 805.00 | 830.00 | 800.00 | 827.00 | +2.73% | 524.88 | 2021-10-28 | |
BEST | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2021-10-28 | |
BETACOM | 7.95 | 7.95 | 7.85 | 7.95 | +0.63% | 1.21 | 2021-10-28 | |
BGZBNPP | 92.80 | 93.60 | 92.20 | 92.20 | +0.66% | 23.73 | 2021-10-28 | |
BIOMEDLUB | 9.50 | 9.63 | 9.30 | 9.32 | -1.17% | 1,269.47 | 2021-10-28 | |
BIOTON | 4.70 | 4.70 | 4.67 | 4.70 | +0.11% | 51.18 | 2021-10-28 | |
BMPAG | 0.70 | 0.70 | 0.70 | 0.70 | -11.32% | 0.99 | 2021-10-28 | |
BOGDANKA | 39.45 | 39.75 | 38.10 | 39.30 | -0.88% | 4,782.57 | 2021-10-28 | |
BORYSZEW | 3.27 | 3.29 | 3.15 | 3.19 | -2.60% | 575.17 | 2021-10-28 | |
BOS | 11.80 | 11.95 | 11.40 | 11.70 | +0.86% | 780.73 | 2021-10-28 | |
BOWIM | 9.24 | 9.46 | 9.00 | 9.30 | +1.09% | 787.20 | 2021-10-28 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-10-28 | |
BPHFIZBI4 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 2021-10-28 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-10-28 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-10-28 | |
BPHFIZMLI | 95.62 | 95.62 | 95.62 | 95.62 | 0.00% | 0.00 | 2021-10-28 | |
BUDIMEX | 260.00 | 263.50 | 255.50 | 258.00 | -0.58% | 884.17 | 2021-10-28 | |
BUMECH | 28.60 | 29.60 | 27.10 | 27.40 | -6.80% | 14,318.12 | 2021-10-28 | |
BZWBK | 366.00 | 373.40 | 359.30 | 372.90 | +1.64% | 21,377.11 | 2021-10-28 | |
CCC | 121.00 | 122.70 | 120.55 | 122.70 | +1.03% | 7,114.32 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 178.98 | 180.52 | 172.82 | 172.82 | -2.92% | 64,821.52 | 2021-10-28 | |
CDRL | 24.60 | 24.70 | 24.20 | 24.70 | +2.07% | 10.21 | 2021-10-28 | |
CELTIC | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 21.00 | 2021-10-28 | |
CEZ | 133.10 | 133.30 | 133.10 | 133.30 | +0.15% | 3.46 | 2021-10-28 | |
CFI | 0.31 | 0.35 | 0.30 | 0.35 | +14.10% | 187.80 | 2021-10-28 | |
CIECH | 37.30 | 37.40 | 36.75 | 36.80 | -1.34% | 2,438.67 | 2021-10-28 | |
CIGAMES | 1.67 | 1.71 | 1.66 | 1.69 | +1.68% | 447.99 | 2021-10-28 | |
CITYSERV | 13.65 | 13.65 | 13.65 | 13.65 | +3.80% | 0.37 | 2021-10-28 | |
CLNPHARMA | 36.75 | 36.75 | 35.65 | 36.10 | -2.04% | 4,655.33 | 2021-10-28 | |
CNT | 22.30 | 22.40 | 22.00 | 22.30 | +1.36% | 6.39 | 2021-10-28 | |
COALENERG | 4.70 | 5.66 | 4.38 | 5.20 | +10.64% | 2,828.51 | 2021-10-28 | |
COGNOR | 4.60 | 4.69 | 4.50 | 4.69 | +2.40% | 3,965.66 | 2021-10-28 | |
COMARCH | 233.00 | 234.00 | 228.00 | 230.00 | -1.71% | 498.41 | 2021-10-28 | |
COMP | 57.00 | 57.40 | 56.60 | 57.20 | -0.35% | 43.58 | 2021-10-28 | |
COMPERIA | 6.80 | 6.80 | 6.75 | 6.80 | 0.00% | 7.04 | 2021-10-28 | |
CORMAY | 1.47 | 1.54 | 1.40 | 1.48 | +0.61% | 534.75 | 2021-10-28 | |
CPGROUP | 9.46 | 9.46 | 9.46 | 9.46 | +0.85% | 0.09 | 2021-10-28 | |
CYFRPLSAT | 35.26 | 35.56 | 35.16 | 35.50 | +0.28% | 33,155.84 | 2021-10-28 | |
DEBICA | 77.00 | 77.00 | 76.80 | 76.80 | -0.26% | 173.56 | 2021-10-28 | |
DECORA | 37.00 | 37.00 | 34.70 | 35.50 | -4.57% | 1,838.10 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 34.00 | 34.00 | 32.80 | 32.80 | -2.09% | 45.23 | 2021-10-28 | |
DELKO | 15.96 | 16.20 | 15.92 | 16.20 | +0.87% | 19.32 | 2021-10-28 | |
DGA | 9.20 | 9.20 | 8.60 | 8.60 | -6.52% | 0.91 | 2021-10-28 | |
DINOPL | 356.20 | 362.00 | 352.40 | 358.00 | +0.28% | 48,080.78 | 2021-10-28 | |
DOMDEV | 137.00 | 137.00 | 134.00 | 134.60 | -0.74% | 698.67 | 2021-10-28 | |
DROZAPOL | 6.20 | 6.25 | 6.10 | 6.25 | +0.81% | 11.00 | 2021-10-28 | |
ECHO | 4.62 | 4.64 | 4.62 | 4.62 | +0.22% | 117.61 | 2021-10-28 | |
EDINVEST | 4.26 | 4.44 | 4.18 | 4.32 | 0.00% | 32.21 | 2021-10-28 | |
ELEKTROTI | 6.50 | 6.56 | 6.40 | 6.40 | -1.84% | 52.65 | 2021-10-28 | |
ELKOP | 0.44 | 0.46 | 0.44 | 0.46 | -1.29% | 24.29 | 2021-10-28 | |
ELZAB | 4.40 | 4.40 | 4.36 | 4.40 | -0.90% | 9.50 | 2021-10-28 | |
EMCINSMED | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.06 | 2021-10-28 | |
ENEA | 10.10 | 10.17 | 9.86 | 10.00 | -1.77% | 1,852.34 | 2021-10-28 | |
ENELMED | 17.00 | 17.20 | 17.00 | 17.00 | -0.58% | 88.13 | 2021-10-28 | |
ENERGA | 8.16 | 8.23 | 8.15 | 8.19 | +1.11% | 438.43 | 2021-10-28 | |
ENERGOINS | 1.51 | 1.56 | 1.50 | 1.52 | -1.94% | 5.51 | 2021-10-28 | |
ENTER | 32.80 | 32.80 | 32.20 | 32.60 | -0.61% | 1,038.62 | 2021-10-28 | |
ERBUD | 76.80 | 77.60 | 75.60 | 76.80 | 0.00% | 484.31 | 2021-10-28 | |
ERG | 44.00 | 44.80 | 44.00 | 44.80 | +0.90% | 1.89 | 2021-10-28 | |
ESOTIQ | 59.20 | 60.60 | 58.40 | 59.40 | 0.00% | 474.76 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 4.30 | 4.30 | 4.22 | 4.23 | -1.63% | 4.91 | 2021-10-28 | |
EUROCASH | 10.40 | 10.56 | 9.93 | 10.01 | -3.75% | 6,533.47 | 2021-10-28 | |
EUROHOLD | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 0.10 | 2021-10-28 | |
EUROTEL | 38.00 | 38.00 | 37.40 | 37.90 | -0.26% | 30.27 | 2021-10-28 | |
EVEREST | 3.39 | 3.40 | 3.37 | 3.39 | +5.94% | 4.44 | 2021-10-28 | |
FAMUR | 3.27 | 3.27 | 3.06 | 3.14 | -0.63% | 2,771.63 | 2021-10-28 | |
FASING | 13.75 | 13.75 | 13.45 | 13.75 | 0.00% | 30.97 | 2021-10-28 | |
FEERUM | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.05 | 2021-10-28 | |
FERRO | 39.00 | 39.50 | 38.50 | 39.50 | +0.51% | 132.85 | 2021-10-28 | |
FERRUM | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.02 | 2021-10-28 | |
FMG | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2021-10-28 | |
FORTE | 47.10 | 47.10 | 46.60 | 46.60 | -1.69% | 62.76 | 2021-10-28 | |
GETIN | 1.45 | 1.49 | 1.45 | 1.46 | -0.41% | 244.06 | 2021-10-28 | |
GETINOBLE | 0.46 | 0.47 | 0.45 | 0.45 | -1.96% | 1,345.49 | 2021-10-28 | |
GLCOSMED | 4.21 | 4.45 | 4.21 | 4.31 | 0.00% | 31.35 | 2021-10-28 | |
GOBARTO | 5.20 | 5.35 | 5.20 | 5.35 | +5.94% | 15.56 | 2021-10-28 | |
GPW | 44.78 | 44.80 | 44.10 | 44.10 | -1.61% | 3,496.82 | 2021-10-28 | |
GRAVITON | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 2021-10-28 | |
GROCLIN | 4.48 | 5.10 | 4.47 | 4.88 | +8.93% | 2,309.22 | 2021-10-28 | |
GRODNO | 16.62 | 16.62 | 15.94 | 16.08 | -3.60% | 630.43 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRUPAAZOTY | 30.80 | 30.90 | 30.20 | 30.62 | +0.13% | 2,199.30 | 2021-10-28 | |
GTC | 7.06 | 7.20 | 7.03 | 7.19 | +0.14% | 39.00 | 2021-10-28 | |
HANDLOWY | 57.00 | 57.70 | 56.50 | 57.70 | +0.87% | 1,555.68 | 2021-10-28 | |
HARPER | 9.80 | 9.80 | 9.25 | 9.48 | -2.77% | 87.62 | 2021-10-28 | |
HELIO | 16.60 | 16.60 | 16.00 | 16.00 | 0.00% | 1.95 | 2021-10-28 | |
HERKULES | 1.80 | 1.83 | 1.76 | 1.80 | -2.96% | 333.79 | 2021-10-28 | |
HUBSTYLE | 0.74 | 0.80 | 0.74 | 0.80 | +0.25% | 4.28 | 2021-10-28 | |
HYDROTOR | 37.90 | 37.90 | 37.00 | 37.00 | -2.37% | 28.72 | 2021-10-28 | |
I2DEV | 12.90 | 13.00 | 12.90 | 13.00 | +0.78% | 1.39 | 2021-10-28 | |
IALBGR | 1.04 | 1.09 | 1.01 | 1.06 | +1.92% | 103.14 | 2021-10-28 | |
IDMSA | 1.30 | 1.30 | 1.26 | 1.29 | +3.20% | 0.80 | 2021-10-28 | |
IMCOMPANY | 34.50 | 34.90 | 34.30 | 34.50 | 0.00% | 105.26 | 2021-10-28 | |
IMMOBILE | 2.88 | 2.88 | 2.78 | 2.78 | -1.42% | 0.38 | 2021-10-28 | |
IMPERA | 2.91 | 2.99 | 2.72 | 2.84 | -5.33% | 47.06 | 2021-10-28 | |
IMS | 3.08 | 3.09 | 2.88 | 2.96 | -3.90% | 202.94 | 2021-10-28 | |
INC | 5.47 | 5.47 | 5.40 | 5.45 | +0.74% | 61.85 | 2021-10-28 | |
INGBSK | 266.00 | 266.00 | 262.00 | 265.00 | 0.00% | 2,508.81 | 2021-10-28 | |
INPRO | 8.25 | 8.40 | 8.25 | 8.40 | -1.75% | 2.77 | 2021-10-28 | |
INSTALKRK | 31.20 | 31.70 | 31.10 | 31.60 | 0.00% | 15.25 | 2021-10-28 | |
INTERAOLT | 19.92 | 20.15 | 19.90 | 20.10 | +0.90% | 39.54 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2021-10-28 | |
INTERCARS | 457.00 | 458.00 | 453.00 | 457.00 | +0.22% | 6,812.43 | 2021-10-28 | |
INTERFERI | 4.60 | 4.80 | 4.60 | 4.70 | -2.08% | 7.25 | 2021-10-28 | |
INTERSPPL | 1.29 | 1.29 | 1.25 | 1.25 | -2.34% | 2.53 | 2021-10-28 | |
INTROL | 4.95 | 4.95 | 4.95 | 4.95 | +1.02% | 0.00 | 2021-10-28 | |
INVCEEFIZ | 479.50 | 479.50 | 479.50 | 479.50 | 0.00% | 0.00 | 2021-10-28 | |
INVFIZ | 963.10 | 963.10 | 963.10 | 963.10 | 0.00% | 0.00 | 2021-10-28 | |
INVGLDFIZ | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00% | 0.00 | 2021-10-28 | |
INVISTA | 0.77 | 0.84 | 0.76 | 0.81 | +14.08% | 69.75 | 2021-10-28 | |
INVPEFIZ | 1,091.09 | 1,091.09 | 1,091.09 | 1,091.09 | 0.00% | 0.00 | 2021-10-28 | |
IPOPEMA | 3.27 | 3.27 | 3.27 | 3.27 | +1.87% | 2.53 | 2021-10-28 | |
IQP | 0.57 | 0.62 | 0.55 | 0.62 | +11.96% | 34.04 | 2021-10-28 | |
IZOLACJA | 2.78 | 2.78 | 2.72 | 2.72 | 0.00% | 1.31 | 2021-10-28 | |
IZOSTAL | 3.39 | 3.47 | 3.36 | 3.47 | +2.36% | 49.08 | 2021-10-28 | |
JSW | 50.86 | 51.68 | 49.40 | 50.72 | -1.05% | 31,845.60 | 2021-10-28 | |
JWWINVEST | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 2021-10-28 | |
K2INTERNT | 23.30 | 23.30 | 23.00 | 23.00 | -1.71% | 26.18 | 2021-10-28 | |
KCI | 1.32 | 1.33 | 1.28 | 1.29 | -1.53% | 15.80 | 2021-10-28 | |
KERNEL | 61.70 | 62.70 | 61.00 | 61.90 | +1.31% | 3,393.41 | 2021-10-28 | |
KETY | 618.00 | 618.00 | 601.00 | 613.00 | -0.49% | 17,670.35 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 155.80 | 157.30 | 154.10 | 154.60 | -0.32% | 64,343.73 | 2021-10-28 | |
KGL | 15.15 | 15.15 | 15.10 | 15.10 | +2.37% | 9.54 | 2021-10-28 | |
KINOPOL | 13.40 | 13.75 | 13.30 | 13.40 | -0.37% | 36.64 | 2021-10-28 | |
KOGENERA | 34.80 | 34.80 | 34.30 | 34.30 | -1.44% | 50.86 | 2021-10-28 | |
KOMPAP | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 3.78 | 2021-10-28 | |
KOMPUTRON | 3.20 | 3.20 | 3.15 | 3.18 | -0.62% | 39.38 | 2021-10-28 | |
KPPD | 67.00 | 74.50 | 64.00 | 70.00 | +4.48% | 247.76 | 2021-10-28 | |
KRAKCHEM | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 1.96 | 2021-10-28 | |
KREDYTIN | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 0.08 | 2021-10-28 | |
KRKA | 510.00 | 520.00 | 510.00 | 520.00 | +1.56% | 6.14 | 2021-10-28 | |
KRUK | 327.00 | 341.00 | 326.40 | 341.00 | +4.67% | 3,748.50 | 2021-10-28 | |
KRVITAMIN | 18.00 | 18.50 | 17.92 | 18.46 | +3.13% | 35.70 | 2021-10-28 | |
KSGAGRO | 5.64 | 6.44 | 5.32 | 5.56 | -4.14% | 4,360.50 | 2021-10-28 | |
LABOPRINT | 15.40 | 15.40 | 15.20 | 15.20 | 0.00% | 0.17 | 2021-10-28 | |
LARQ | 1.69 | 1.80 | 1.69 | 1.80 | +0.56% | 4.71 | 2021-10-28 | |
LCCORP | 3.69 | 3.69 | 3.68 | 3.69 | +0.41% | 319.87 | 2021-10-28 | |
LENA | 4.65 | 4.65 | 4.60 | 4.60 | -1.08% | 12.74 | 2021-10-28 | |
LENTEX | 9.46 | 9.52 | 9.46 | 9.50 | +0.42% | 12.60 | 2021-10-28 | |
LIBET | 2.38 | 2.38 | 2.29 | 2.30 | -3.77% | 13.81 | 2021-10-28 | |
LIVECHAT | 124.60 | 127.40 | 124.40 | 127.40 | +2.91% | 576.26 | 2021-10-28 | |
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 | 2021-10-28 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2021-10-28 | |
LMCSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 0.00 | 2021-10-28 | |
LMDSFIZ | 1,579.90 | 1,579.90 | 1,579.90 | 1,579.90 | 0.00% | 0.00 | 2021-10-28 | |
LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 0.00 | 2021-10-28 | |
LOKUM | 25.00 | 25.00 | 25.00 | 25.00 | +0.81% | 0.05 | 2021-10-28 | |
LOTOS | 63.16 | 63.48 | 61.90 | 62.92 | -0.41% | 8,838.36 | 2021-10-28 | |
LPP | 14,120.00 | 14,180.00 | 13,720.00 | 14,110.00 | +0.07% | 22,662.33 | 2021-10-28 | |
LSISOFT | 14.00 | 14.45 | 14.00 | 14.45 | +3.21% | 234.48 | 2021-10-28 | |
LUBAWA | 1.24 | 1.24 | 1.22 | 1.23 | -0.48% | 101.55 | 2021-10-28 | |
MABION | 78.10 | 78.10 | 75.40 | 75.50 | -4.19% | 10,424.58 | 2021-10-28 | |
MAKARONPL | 7.00 | 7.00 | 6.92 | 6.98 | +0.58% | 5.72 | 2021-10-28 | |
MANGATA | 78.60 | 80.00 | 77.20 | 77.20 | +3.21% | 88.27 | 2021-10-28 | |
MARVIPOL | 0.73 | 0.74 | 0.72 | 0.73 | -0.95% | 52.97 | 2021-10-28 | |
MBANK | 554.00 | 557.50 | 542.00 | 552.50 | -0.09% | 19,854.83 | 2021-10-28 | |
MBWS | 6.20 | 6.20 | 6.10 | 6.20 | 0.00% | 7.35 | 2021-10-28 | |
MCI | 24.20 | 25.20 | 24.20 | 24.80 | +1.64% | 759.67 | 2021-10-28 | |
MDIENERGIA | 3.19 | 3.19 | 3.10 | 3.17 | -0.63% | 5.97 | 2021-10-28 | |
MEDIACAP | 3.24 | 3.24 | 3.23 | 3.23 | 0.00% | 202.76 | 2021-10-28 | |
MEDICALG | 22.50 | 24.00 | 22.30 | 23.10 | +0.43% | 981.87 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 176.00 | 176.00 | 176.00 | 176.00 | 0.00% | 0.00 | 2021-10-28 | |
MENNICA | 21.50 | 21.50 | 20.90 | 21.40 | 0.00% | 57.80 | 2021-10-28 | |
MERCATOR | 112.00 | 112.00 | 105.10 | 105.20 | -6.32% | 7,915.36 | 2021-10-28 | |
MERCOR | 16.30 | 16.75 | 16.30 | 16.75 | +0.90% | 28.35 | 2021-10-28 | |
MEXPOLSKA | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.02 | 2021-10-28 | |
MFO | 50.80 | 50.80 | 50.00 | 50.80 | 0.00% | 27.32 | 2021-10-28 | |
MILKILAND | 2.75 | 3.32 | 2.70 | 2.70 | +1.50% | 6,235.84 | 2021-10-28 | |
MILLENNIUM | 8.63 | 8.74 | 8.44 | 8.66 | +0.17% | 4,938.75 | 2021-10-28 | |
MIRACULUM | 1.59 | 1.65 | 1.59 | 1.64 | +2.82% | 12.27 | 2021-10-28 | |
MIRBUD | 3.88 | 3.89 | 3.80 | 3.84 | -1.41% | 384.00 | 2021-10-28 | |
MLPGROUP | 75.00 | 75.00 | 73.40 | 75.00 | 0.00% | 4.15 | 2021-10-28 | |
MOBRUK | 364.00 | 367.00 | 361.00 | 361.00 | -0.55% | 317.02 | 2021-10-28 | |
MOJ | 2.00 | 2.00 | 1.91 | 2.00 | 0.00% | 0.70 | 2021-10-28 | |
MONNARI | 2.85 | 2.88 | 2.84 | 2.84 | -0.70% | 51.80 | 2021-10-28 | |
MOSTALPLC | 22.80 | 23.20 | 22.50 | 23.20 | +1.75% | 86.38 | 2021-10-28 | |
MOSTALWAR | 6.74 | 6.76 | 6.74 | 6.74 | -0.30% | 11.34 | 2021-10-28 | |
MOSTALZAB | 1.95 | 2.02 | 1.94 | 1.95 | +1.04% | 222.53 | 2021-10-28 | |
MUZA | 5.75 | 5.75 | 5.60 | 5.60 | -1.75% | 1.26 | 2021-10-28 | |
MWTRADE | 4.84 | 4.84 | 4.62 | 4.76 | +1.28% | 6.30 | 2021-10-28 | |
NEWAG | 22.80 | 23.00 | 22.80 | 23.00 | +0.88% | 80.79 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NOVITA | 147.00 | 149.00 | 145.00 | 148.50 | +2.77% | 98.51 | 2021-10-28 | |
NTTSYSTEM | 5.54 | 5.60 | 5.40 | 5.60 | +1.45% | 7.41 | 2021-10-28 | |
ODLEWNIE | 5.52 | 5.52 | 5.28 | 5.30 | -0.75% | 16.27 | 2021-10-28 | |
OEX | 22.10 | 22.40 | 22.10 | 22.40 | -1.32% | 2.25 | 2021-10-28 | |
OPERA3GR | 237.00 | 237.00 | 237.00 | 237.00 | 0.00% | 0.95 | 2021-10-28 | |
OPONEO.PL | 65.00 | 66.20 | 65.00 | 66.20 | +3.44% | 203.81 | 2021-10-28 | |
OPTEAM | 15.25 | 15.25 | 15.15 | 15.15 | -0.98% | 15.61 | 2021-10-28 | |
ORANGEPL | 7.78 | 7.80 | 7.70 | 7.70 | -1.47% | 12,648.86 | 2021-10-28 | |
ORCOGROUP | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.04 | 2021-10-28 | |
OTLOG | 9.94 | 10.00 | 9.92 | 9.92 | -0.80% | 52.02 | 2021-10-28 | |
OTMUCHOW | 3.94 | 3.96 | 3.90 | 3.90 | -1.02% | 63.57 | 2021-10-28 | |
OVOSTAR | 74.00 | 74.00 | 70.00 | 70.00 | +1.45% | 0.80 | 2021-10-28 | |
PAMAPOL | 2.62 | 2.73 | 2.61 | 2.61 | 0.00% | 10.27 | 2021-10-28 | |
PANOVA | 14.90 | 14.90 | 14.60 | 14.90 | 0.00% | 9.58 | 2021-10-28 | |
PATENTUS | 1.19 | 1.21 | 1.16 | 1.21 | -1.23% | 20.06 | 2021-10-28 | |
PBKM | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 105.50 | 2021-10-28 | |
PCCEXOL | 2.85 | 2.88 | 2.83 | 2.85 | -0.07% | 53.46 | 2021-10-28 | |
PCCROKITA | 98.00 | 99.00 | 94.20 | 96.00 | -2.54% | 424.75 | 2021-10-28 | |
PEKABEX | 22.70 | 22.80 | 22.00 | 22.80 | +0.44% | 209.05 | 2021-10-28 | |
PEKAO | 125.00 | 126.80 | 124.00 | 124.00 | -1.08% | 50,520.38 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 82.50 | 82.90 | 81.60 | 82.80 | +0.36% | 73.93 | 2021-10-28 | |
PEPEES | 1.26 | 1.29 | 1.23 | 1.28 | +3.23% | 38.55 | 2021-10-28 | |
PGE | 9.89 | 10.05 | 9.83 | 9.99 | +0.95% | 15,498.47 | 2021-10-28 | |
PGNIG | 6.28 | 6.36 | 6.12 | 6.12 | -2.92% | 29,230.47 | 2021-10-28 | |
PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 2021-10-28 | |
PHN | 15.15 | 15.15 | 14.90 | 15.10 | +0.67% | 32.52 | 2021-10-28 | |
PKNORLEN | 90.20 | 90.56 | 87.26 | 87.46 | -1.84% | 115,481.24 | 2021-10-28 | |
PKOASZEWZ | 96.29 | 96.29 | 96.29 | 96.29 | 0.00% | 0.00 | 2021-10-28 | |
PKOBP | 47.02 | 47.96 | 46.86 | 47.68 | +0.97% | 74,636.98 | 2021-10-28 | |
PKOGD | 106.65 | 106.65 | 106.65 | 106.65 | 0.00% | 0.00 | 2021-10-28 | |
PKOGS | 89.35 | 89.35 | 89.35 | 89.35 | 0.00% | 0.00 | 2021-10-28 | |
PKOSO | 111.93 | 111.93 | 111.93 | 111.93 | +0.57% | 0.22 | 2021-10-28 | |
PKPCARGO | 18.22 | 18.44 | 18.00 | 18.40 | +1.10% | 1,903.22 | 2021-10-28 | |
PLASTBOX | 2.40 | 2.40 | 2.38 | 2.38 | -0.42% | 39.18 | 2021-10-28 | |
PLATYNINW | 2.30 | 2.32 | 2.30 | 2.30 | +2.68% | 5.35 | 2021-10-28 | |
PLAYWAY | 453.40 | 458.80 | 444.00 | 458.00 | +1.01% | 1,328.60 | 2021-10-28 | |
PLAZACNTR | 2.49 | 3.50 | 2.44 | 3.50 | +39.80% | 1,054.72 | 2021-10-28 | |
PMPG | 3.88 | 3.88 | 3.86 | 3.86 | 0.00% | 3.95 | 2021-10-28 | |
POLICE | 12.20 | 12.45 | 12.20 | 12.45 | +2.05% | 5.47 | 2021-10-28 | |
POLIMEXMS | 4.36 | 4.38 | 4.32 | 4.36 | +0.35% | 442.86 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 3.00 | 3.00 | 2.97 | 2.97 | 0.00% | 10.60 | 2021-10-28 | |
POZBUD | 4.48 | 4.48 | 4.18 | 4.28 | -4.68% | 349.74 | 2021-10-28 | |
PRAGMAINK | 4.88 | 4.88 | 4.72 | 4.76 | -2.46% | 144.86 | 2021-10-28 | |
PRAIRIE | 0.71 | 0.73 | 0.69 | 0.70 | -2.49% | 764.82 | 2021-10-28 | |
PROCHEM | 24.80 | 25.40 | 24.80 | 25.40 | +2.42% | 23.17 | 2021-10-28 | |
PROJPRZEM | 14.70 | 14.70 | 14.60 | 14.70 | +0.68% | 0.56 | 2021-10-28 | |
PROTEKTOR | 3.35 | 3.35 | 3.27 | 3.34 | -0.30% | 3.81 | 2021-10-28 | |
PROVIDENT | 7.75 | 7.75 | 7.20 | 7.50 | +3.45% | 38.44 | 2021-10-28 | |
PULAWY | 84.00 | 87.40 | 84.00 | 86.00 | +1.42% | 371.25 | 2021-10-28 | |
PWRMEDIA | 15.90 | 18.55 | 15.90 | 18.20 | +15.92% | 544.01 | 2021-10-28 | |
PZU | 39.50 | 39.79 | 39.30 | 39.60 | +0.20% | 51,887.51 | 2021-10-28 | |
PZUAKORD | 118.07 | 118.11 | 117.91 | 117.91 | -0.08% | 59.72 | 2021-10-28 | |
QMULTIFIZ | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.00% | 0.00 | 2021-10-28 | |
QUERCUS | 4.15 | 4.17 | 4.03 | 4.04 | -3.12% | 216.67 | 2021-10-28 | |
RADPOL | 3.05 | 3.05 | 3.01 | 3.05 | -0.33% | 8.66 | 2021-10-28 | |
RAFAKO | 1.15 | 1.15 | 1.12 | 1.12 | -2.44% | 205.60 | 2021-10-28 | |
RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2021-10-28 | |
RAINBOW | 25.45 | 25.70 | 25.10 | 25.30 | -1.75% | 67.61 | 2021-10-28 | |
RANKPROGR | 2.54 | 2.55 | 2.47 | 2.50 | +0.40% | 117.47 | 2021-10-28 | |
RAWLPLUG | 18.30 | 18.30 | 18.00 | 18.00 | -1.10% | 71.79 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.42 | 0.42 | 0.40 | 0.41 | 0.00% | 4.04 | 2021-10-28 | |
RELPOL | 7.78 | 7.78 | 7.52 | 7.68 | -1.29% | 136.13 | 2021-10-28 | |
REMAK | 19.50 | 19.50 | 18.80 | 19.40 | +1.04% | 11.81 | 2021-10-28 | |
RONSON | 2.46 | 2.46 | 2.42 | 2.44 | +0.41% | 29.34 | 2021-10-28 | |
ROPCZYCE | 31.70 | 31.70 | 30.40 | 31.30 | +0.32% | 28.07 | 2021-10-28 | |
RUBICON | 1.07 | 1.22 | 1.07 | 1.21 | +13.08% | 27.16 | 2021-10-28 | |
SANOK | 17.30 | 17.30 | 16.40 | 16.40 | -5.48% | 1,255.07 | 2021-10-28 | |
SANTANDER | 14.95 | 15.20 | 14.68 | 15.20 | +1.67% | 252.47 | 2021-10-28 | |
SANWIL | 2.25 | 2.31 | 2.19 | 2.30 | +4.55% | 98.58 | 2021-10-28 | |
SARE | 7.00 | 7.20 | 6.95 | 7.20 | 0.00% | 15.54 | 2021-10-28 | |
SECOGROUP | 15.40 | 15.80 | 15.40 | 15.80 | -0.63% | 9.06 | 2021-10-28 | |
SEKO | 9.10 | 9.10 | 8.90 | 9.00 | -1.10% | 14.56 | 2021-10-28 | |
SELENAFM | 24.20 | 24.40 | 24.10 | 24.30 | 0.00% | 73.88 | 2021-10-28 | |
SELVITA | 58.70 | 58.70 | 57.90 | 57.90 | +1.58% | 113.27 | 2021-10-28 | |
SETANTA | 4.90 | 4.90 | 4.75 | 4.80 | -2.04% | 41.50 | 2021-10-28 | |
SFINKS | 0.43 | 0.43 | 0.41 | 0.43 | -2.27% | 6.84 | 2021-10-28 | |
SILVANO | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% | 0.01 | 2021-10-28 | |
SKARBIEC | 33.20 | 33.20 | 30.00 | 33.20 | -0.90% | 360.00 | 2021-10-28 | |
SKOTAN | 2.20 | 2.24 | 2.14 | 2.14 | -2.73% | 52.21 | 2021-10-28 | |
SKYLINE | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 80.00 | 80.40 | 79.80 | 79.80 | 0.00% | 2.16 | 2021-10-28 | |
SOLAR | 5.36 | 5.58 | 5.06 | 5.52 | +5.75% | 2.68 | 2021-10-28 | |
SONEL | 10.85 | 11.00 | 10.70 | 10.90 | +0.46% | 43.68 | 2021-10-28 | |
SOPHARMA | 8.80 | 8.80 | 8.65 | 8.65 | -1.70% | 7.12 | 2021-10-28 | |
STALEXP | 4.00 | 4.00 | 3.96 | 3.96 | -0.50% | 156.92 | 2021-10-28 | |
STALPROD | 292.00 | 297.50 | 278.00 | 284.00 | -4.22% | 1,460.19 | 2021-10-28 | |
STALPROFI | 11.00 | 11.20 | 10.45 | 10.80 | +3.85% | 1,330.10 | 2021-10-28 | |
STAPORKOW | 3.04 | 3.18 | 3.04 | 3.14 | +4.67% | 47.59 | 2021-10-28 | |
SUNEX | 4.57 | 4.70 | 4.20 | 4.36 | -4.39% | 106.36 | 2021-10-28 | |
SWISSMED | 10.25 | 10.70 | 10.25 | 10.65 | +3.40% | 1.34 | 2021-10-28 | |
SYGNITY | 10.00 | 10.10 | 9.94 | 10.00 | -0.99% | 32.99 | 2021-10-28 | |
SYNEKTIK | 31.50 | 31.50 | 29.85 | 29.85 | -3.71% | 177.81 | 2021-10-28 | |
TALEX | 15.00 | 15.00 | 14.60 | 14.60 | -2.67% | 2.25 | 2021-10-28 | |
TARCZYNSKI | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 2.97 | 2021-10-28 | |
TATRY | 187.00 | 187.00 | 186.00 | 186.00 | -0.53% | 8.39 | 2021-10-28 | |
TAURONPE | 3.44 | 3.44 | 3.33 | 3.33 | -4.09% | 20,474.34 | 2021-10-28 | |
TERMOREX | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.58 | 2021-10-28 | |
TESGAS | 4.34 | 4.35 | 4.30 | 4.35 | +1.64% | 4.17 | 2021-10-28 | |
TIM | 43.15 | 43.15 | 41.85 | 42.30 | +0.12% | 1,111.51 | 2021-10-28 | |
TORPOL | 12.72 | 12.84 | 12.64 | 12.72 | -0.16% | 108.24 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 8.30 | 8.36 | 7.55 | 8.10 | -1.22% | 1,203.27 | 2021-10-28 | |
TRAKCJA | 2.22 | 2.25 | 2.21 | 2.24 | +0.45% | 143.29 | 2021-10-28 | |
TRANSPOL | 3.77 | 3.77 | 3.72 | 3.74 | -0.27% | 9.34 | 2021-10-28 | |
TRIGONPP | 53.45 | 53.45 | 53.45 | 53.45 | 0.00% | 0.00 | 2021-10-28 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-10-28 | |
ULMA | 59.50 | 59.50 | 58.00 | 59.50 | 0.00% | 32.70 | 2021-10-28 | |
UNIBEP | 11.75 | 11.75 | 11.55 | 11.55 | 0.00% | 1.82 | 2021-10-28 | |
UNICREDIT | 52.89 | 53.49 | 52.89 | 53.22 | +1.51% | 3.19 | 2021-10-28 | |
UNIMA | 3.01 | 3.09 | 3.00 | 3.09 | +1.64% | 17.11 | 2021-10-28 | |
UNIMOT | 50.50 | 50.90 | 50.00 | 50.50 | -0.20% | 304.26 | 2021-10-28 | |
URSUS | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2021-10-28 | |
VIGOSYS | 724.00 | 734.00 | 722.00 | 724.00 | +0.56% | 71.92 | 2021-10-28 | |
VINDEXUS | 7.34 | 7.46 | 7.34 | 7.40 | +1.09% | 13.29 | 2021-10-28 | |
VISTAL | 3.57 | 3.59 | 3.50 | 3.57 | +0.28% | 35.83 | 2021-10-28 | |
VISTULA | 3.70 | 3.73 | 3.70 | 3.71 | -0.13% | 5.58 | 2021-10-28 | |
VIVID | 1.26 | 1.30 | 1.26 | 1.30 | +3.34% | 23.92 | 2021-10-28 | |
VOTUM | 13.42 | 13.60 | 13.40 | 13.60 | +1.19% | 84.52 | 2021-10-28 | |
VOXEL | 53.40 | 53.40 | 51.60 | 52.60 | -0.75% | 58.38 | 2021-10-28 | |
WARIMPEX | 5.16 | 5.16 | 5.16 | 5.16 | 0.00% | 0.26 | 2021-10-28 | |
WASKO | 1.65 | 1.69 | 1.61 | 1.69 | +2.12% | 53.42 | 2021-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WAWEL | 596.00 | 596.00 | 592.00 | 594.00 | -0.34% | 10.71 | 2021-10-28 | |
WIELTON | 12.44 | 12.80 | 12.24 | 12.64 | +1.77% | 886.87 | 2021-10-28 | |
WIKANA | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2021-10-28 | |
WIRTUALNA | 145.00 | 147.00 | 143.20 | 146.00 | +0.83% | 1,158.02 | 2021-10-28 | |
WITTCHEN | 13.15 | 13.35 | 13.15 | 13.30 | +1.14% | 29.92 | 2021-10-28 | |
WOJAS | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | 3.13 | 2021-10-28 | |
WORKSERV | 1.30 | 1.30 | 1.28 | 1.28 | -0.93% | 49.23 | 2021-10-28 | |
XTB | 16.20 | 16.50 | 16.11 | 16.34 | +0.86% | 2,965.45 | 2021-10-28 | |
YOLO | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-10-28 | |
ZAMET | 0.89 | 0.89 | 0.84 | 0.89 | -1.33% | 229.65 | 2021-10-28 | |
ZASTAL | 1.94 | 1.95 | 1.58 | 1.69 | -11.52% | 133.56 | 2021-10-28 | |
ZEPAK | 18.00 | 19.50 | 18.00 | 19.00 | +5.26% | 1,575.52 | 2021-10-28 | |
ZPUE | 206.00 | 206.00 | 206.00 | 206.00 | +0.49% | 17.51 | 2021-10-28 | |
ZREMB | 1.17 | 1.20 | 1.12 | 1.17 | +4.00% | 46.20 | 2021-10-28 | |
ZUE | 3.69 | 3.69 | 3.55 | 3.60 | -2.70% | 21.18 | 2021-10-28 | |
ZYWIEC | 485.00 | 485.00 | 484.00 | 485.00 | +0.21% | 29.09 | 2021-10-28 |