Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.31 | 3.36 | 3.24 | 3.25 | -1.96% | 60.97 | 2021-12-03 | |
11BIT | 492.00 | 510.50 | 491.00 | 509.50 | +5.05% | 2,755.27 | 2021-12-03 | |
4FUNMEDIA | 7.28 | 7.44 | 7.26 | 7.44 | +1.92% | 76.54 | 2021-12-03 | |
ABPL | 47.90 | 49.50 | 47.90 | 48.60 | +3.40% | 4,915.10 | 2021-12-03 | |
ACAUTOGAZ | 31.60 | 32.50 | 31.60 | 32.50 | +3.17% | 156.08 | 2021-12-03 | |
ACTION | 13.60 | 13.60 | 13.20 | 13.30 | -1.48% | 339.29 | 2021-12-03 | |
ADIUVO | 2.88 | 3.00 | 2.88 | 3.00 | +4.17% | 11.19 | 2021-12-03 | |
AGORA | 7.46 | 7.50 | 7.44 | 7.46 | +0.27% | 130.55 | 2021-12-03 | |
AGROTON | 7.34 | 7.78 | 7.10 | 7.20 | 0.00% | 94.40 | 2021-12-03 | |
AGROWILL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-12-03 | |
AILLERON | 12.85 | 12.85 | 12.70 | 12.75 | +0.39% | 177.76 | 2021-12-03 | |
AIRWAY | 1.03 | 1.03 | 1.01 | 1.03 | +0.39% | 542.42 | 2021-12-03 | |
ALIOR | 58.68 | 59.50 | 57.54 | 58.06 | -0.24% | 19,393.56 | 2021-12-03 | |
ALTA | 2.23 | 2.30 | 2.23 | 2.23 | -0.89% | 8.64 | 2021-12-03 | |
ALTUSTFI | 1.50 | 1.50 | 1.49 | 1.50 | +0.33% | 6.04 | 2021-12-03 | |
ALUMETAL | 54.80 | 56.40 | 53.80 | 54.20 | 0.00% | 389.07 | 2021-12-03 | |
AMBRA | 24.20 | 24.30 | 23.70 | 24.20 | +2.11% | 111.32 | 2021-12-03 | |
AMICA | 113.40 | 115.00 | 113.00 | 114.00 | -1.21% | 869.32 | 2021-12-03 | |
APATOR | 19.75 | 19.75 | 19.50 | 19.60 | -0.76% | 393.69 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 14.10 | 14.50 | 14.10 | 14.50 | +2.84% | 27.39 | 2021-12-03 | |
APSENERGY | 3.27 | 3.27 | 3.20 | 3.25 | -0.61% | 34.33 | 2021-12-03 | |
ARCHICOM | 19.10 | 19.40 | 19.00 | 19.00 | -0.52% | 35.20 | 2021-12-03 | |
ARCTIC | 7.41 | 7.49 | 7.35 | 7.38 | -0.54% | 165.23 | 2021-12-03 | |
ARTIFEX | 9.34 | 9.38 | 9.18 | 9.34 | -0.43% | 92.81 | 2021-12-03 | |
ASBIS | 22.60 | 22.95 | 22.40 | 22.55 | -1.31% | 2,199.82 | 2021-12-03 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-12-03 | |
ASSECOBS | 40.50 | 40.50 | 39.50 | 39.50 | +0.51% | 24.06 | 2021-12-03 | |
ASSECOPOL | 86.70 | 88.25 | 86.25 | 86.45 | -0.40% | 3,933.16 | 2021-12-03 | |
ASSECOSEE | 50.00 | 50.00 | 48.00 | 49.00 | -1.80% | 92.18 | 2021-12-03 | |
ASTARTA | 45.00 | 45.65 | 44.80 | 45.10 | +1.35% | 796.60 | 2021-12-03 | |
ATAL | 47.00 | 47.00 | 46.30 | 46.80 | +1.30% | 29.50 | 2021-12-03 | |
ATENDE | 4.70 | 4.96 | 4.65 | 4.89 | +5.84% | 214.91 | 2021-12-03 | |
ATLANTAPL | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2021-12-03 | |
ATLASEST | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2021-12-03 | |
ATMGRUPA | 4.27 | 4.39 | 4.27 | 4.28 | +0.23% | 0.56 | 2021-12-03 | |
ATREM | 2.00 | 2.00 | 1.94 | 1.99 | -0.50% | 71.22 | 2021-12-03 | |
AUTOPARTN | 13.65 | 14.00 | 13.45 | 13.45 | -3.24% | 2,025.50 | 2021-12-03 | |
BBIDEV | 5.30 | 5.52 | 5.26 | 5.26 | -1.13% | 6.15 | 2021-12-03 | |
BEDZIN | 6.90 | 6.90 | 6.80 | 6.85 | -0.72% | 1.10 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 670.00 | 670.00 | 646.00 | 655.00 | +1.55% | 7,111.70 | 2021-12-03 | |
BEST | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2021-12-03 | |
BETACOM | 6.45 | 6.45 | 6.40 | 6.40 | +0.79% | 1.61 | 2021-12-03 | |
BGZBNPP | 90.00 | 91.80 | 89.20 | 91.00 | +2.25% | 508.36 | 2021-12-03 | |
BIOMEDLUB | 5.05 | 5.38 | 4.96 | 4.99 | +0.79% | 7,182.20 | 2021-12-03 | |
BIOTON | 4.42 | 4.54 | 4.38 | 4.41 | -0.79% | 320.56 | 2021-12-03 | |
BMPAG | 0.63 | 0.69 | 0.62 | 0.69 | 0.00% | 7.51 | 2021-12-03 | |
BOGDANKA | 36.05 | 36.80 | 35.70 | 36.00 | +1.12% | 4,541.01 | 2021-12-03 | |
BORYSZEW | 3.34 | 3.40 | 3.27 | 3.33 | -0.30% | 178.43 | 2021-12-03 | |
BOS | 10.30 | 10.50 | 9.80 | 10.10 | -1.46% | 358.62 | 2021-12-03 | |
BOWIM | 8.14 | 8.26 | 8.00 | 8.04 | -0.49% | 547.84 | 2021-12-03 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-12-03 | |
BPHFIZBI4 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 2021-12-03 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-12-03 | |
BPHFIZMLI | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 2021-12-03 | |
BUDIMEX | 236.00 | 246.00 | 235.00 | 246.00 | +4.68% | 3,315.06 | 2021-12-03 | |
BUMECH | 23.30 | 25.50 | 23.30 | 24.50 | +6.06% | 6,407.11 | 2021-12-03 | |
BZWBK | 349.00 | 356.90 | 347.00 | 351.80 | -0.59% | 14,893.35 | 2021-12-03 | |
CCC | 107.10 | 108.70 | 104.05 | 105.00 | -1.78% | 9,803.67 | 2021-12-03 | |
CDPROJEKT | 181.58 | 183.58 | 179.92 | 181.46 | +0.81% | 113,079.90 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDRL | 27.00 | 27.50 | 26.50 | 26.50 | 0.00% | 17.39 | 2021-12-03 | |
CELTIC | 7.00 | 7.00 | 7.00 | 7.00 | +2.94% | 6.59 | 2021-12-03 | |
CEZ | 136.00 | 137.50 | 135.40 | 136.60 | +1.19% | 23.56 | 2021-12-03 | |
CFI | 0.29 | 0.30 | 0.28 | 0.28 | -5.00% | 5.14 | 2021-12-03 | |
CIECH | 43.05 | 43.20 | 42.50 | 42.75 | -0.12% | 2,204.31 | 2021-12-03 | |
CIGAMES | 1.61 | 1.69 | 1.61 | 1.67 | +2.21% | 599.01 | 2021-12-03 | |
CITYSERV | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2021-12-03 | |
CLNPHARMA | 30.45 | 31.80 | 29.60 | 31.80 | +5.47% | 2,597.15 | 2021-12-03 | |
CNT | 23.40 | 23.40 | 22.00 | 22.50 | -4.26% | 23.87 | 2021-12-03 | |
COALENERG | 2.51 | 2.63 | 2.46 | 2.50 | -1.19% | 556.38 | 2021-12-03 | |
COGNOR | 3.76 | 3.81 | 3.66 | 3.67 | -2.40% | 606.59 | 2021-12-03 | |
COMARCH | 212.00 | 212.00 | 207.00 | 210.00 | +0.48% | 2,857.47 | 2021-12-03 | |
COMP | 52.80 | 53.60 | 52.40 | 52.80 | +0.38% | 88.83 | 2021-12-03 | |
COMPERIA | 6.50 | 6.70 | 6.50 | 6.70 | +3.08% | 6.49 | 2021-12-03 | |
CORMAY | 1.17 | 1.22 | 1.17 | 1.18 | -0.51% | 81.16 | 2021-12-03 | |
CPGROUP | 9.54 | 9.54 | 9.50 | 9.50 | -0.63% | 50.27 | 2021-12-03 | |
CYFRPLSAT | 34.88 | 34.94 | 33.84 | 33.88 | -2.92% | 12,661.14 | 2021-12-03 | |
DEBICA | 77.00 | 77.00 | 76.00 | 77.00 | +1.32% | 22.46 | 2021-12-03 | |
DECORA | 36.50 | 36.90 | 36.00 | 36.00 | -1.91% | 63.57 | 2021-12-03 | |
DEKPOL | 31.20 | 31.50 | 31.10 | 31.10 | +0.32% | 15.76 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DELKO | 15.50 | 15.70 | 15.22 | 15.68 | 0.00% | 74.22 | 2021-12-03 | |
DGA | 7.75 | 7.80 | 7.75 | 7.80 | +2.63% | 7.80 | 2021-12-03 | |
DINOPL | 337.90 | 343.80 | 333.60 | 335.70 | -0.68% | 28,957.73 | 2021-12-03 | |
DOMDEV | 121.60 | 123.80 | 120.60 | 123.80 | +1.64% | 469.57 | 2021-12-03 | |
DROZAPOL | 5.70 | 5.90 | 5.70 | 5.90 | 0.00% | 12.42 | 2021-12-03 | |
ECHO | 4.36 | 4.40 | 4.36 | 4.39 | +2.21% | 82.23 | 2021-12-03 | |
EDINVEST | 3.78 | 3.84 | 3.78 | 3.84 | +1.05% | 2.71 | 2021-12-03 | |
ELEKTROTI | 5.70 | 5.70 | 5.58 | 5.64 | +0.71% | 169.70 | 2021-12-03 | |
ELKOP | 0.44 | 0.45 | 0.42 | 0.42 | -5.19% | 15.46 | 2021-12-03 | |
ELZAB | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 1.26 | 2021-12-03 | |
EMCINSMED | 11.00 | 11.20 | 11.00 | 11.20 | +2.75% | 1.61 | 2021-12-03 | |
ENEA | 9.12 | 9.25 | 8.93 | 9.04 | -0.60% | 2,413.06 | 2021-12-03 | |
ENELMED | 17.10 | 17.20 | 17.00 | 17.20 | -0.58% | 8.45 | 2021-12-03 | |
ENERGA | 7.97 | 7.97 | 7.88 | 7.90 | -1.00% | 874.86 | 2021-12-03 | |
ENERGOINS | 1.30 | 1.30 | 1.26 | 1.28 | -1.54% | 12.56 | 2021-12-03 | |
ENTER | 31.00 | 31.00 | 30.55 | 30.60 | -1.29% | 30.27 | 2021-12-03 | |
ERBUD | 61.40 | 63.40 | 57.80 | 63.40 | +3.59% | 304.80 | 2021-12-03 | |
ERG | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 2021-12-03 | |
ESOTIQ | 72.80 | 72.80 | 68.40 | 70.80 | +0.28% | 227.59 | 2021-12-03 | |
EUCO | 4.04 | 4.04 | 3.89 | 4.00 | +2.56% | 16.91 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROCASH | 10.96 | 11.22 | 10.70 | 10.70 | -1.83% | 2,209.22 | 2021-12-03 | |
EUROHOLD | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2021-12-03 | |
EUROTEL | 38.00 | 38.00 | 37.60 | 37.60 | +0.53% | 20.38 | 2021-12-03 | |
EVEREST | 2.59 | 2.59 | 2.50 | 2.50 | -3.47% | 0.24 | 2021-12-03 | |
FAMUR | 2.73 | 2.73 | 2.64 | 2.65 | -1.85% | 811.70 | 2021-12-03 | |
FASING | 12.50 | 12.65 | 12.40 | 12.40 | -3.12% | 26.00 | 2021-12-03 | |
FEERUM | 9.98 | 9.98 | 8.90 | 8.90 | -8.62% | 12.98 | 2021-12-03 | |
FERRO | 32.70 | 33.80 | 32.70 | 33.00 | +1.54% | 900.44 | 2021-12-03 | |
FERRUM | 4.05 | 4.05 | 4.00 | 4.00 | +1.01% | 17.33 | 2021-12-03 | |
FMG | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | 0.10 | 2021-12-03 | |
FORTE | 45.40 | 45.60 | 44.10 | 44.65 | -1.65% | 24.23 | 2021-12-03 | |
GETIN | 1.43 | 1.45 | 1.41 | 1.42 | -1.12% | 307.74 | 2021-12-03 | |
GETINOBLE | 0.45 | 0.46 | 0.44 | 0.44 | +0.23% | 759.03 | 2021-12-03 | |
GLCOSMED | 5.21 | 5.26 | 5.15 | 5.22 | -0.57% | 72.26 | 2021-12-03 | |
GOBARTO | 4.50 | 4.60 | 4.50 | 4.60 | -1.29% | 6.50 | 2021-12-03 | |
GPW | 42.40 | 42.40 | 41.50 | 41.52 | -0.91% | 1,445.92 | 2021-12-03 | |
GRAVITON | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.00 | 2021-12-03 | |
GROCLIN | 2.73 | 3.00 | 2.67 | 2.88 | +9.92% | 807.62 | 2021-12-03 | |
GRODNO | 16.24 | 16.50 | 16.10 | 16.10 | -2.19% | 347.57 | 2021-12-03 | |
GRUPAAZOTY | 35.98 | 36.48 | 35.42 | 35.84 | +0.28% | 2,391.52 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GTC | 6.84 | 6.84 | 6.71 | 6.82 | -0.44% | 6.76 | 2021-12-03 | |
HANDLOWY | 58.60 | 59.80 | 57.80 | 58.60 | +0.17% | 1,010.24 | 2021-12-03 | |
HARPER | 9.78 | 9.78 | 9.01 | 9.14 | -2.77% | 86.18 | 2021-12-03 | |
HELIO | 17.90 | 17.90 | 17.90 | 17.90 | +3.47% | 1.02 | 2021-12-03 | |
HERKULES | 1.50 | 1.58 | 1.50 | 1.51 | +0.66% | 14.68 | 2021-12-03 | |
HUBSTYLE | 0.80 | 0.81 | 0.80 | 0.80 | +0.50% | 11.50 | 2021-12-03 | |
HYDROTOR | 36.50 | 36.80 | 36.50 | 36.50 | 0.00% | 5.12 | 2021-12-03 | |
I2DEV | 11.90 | 12.00 | 11.40 | 12.00 | +0.84% | 49.30 | 2021-12-03 | |
IALBGR | 0.82 | 0.83 | 0.78 | 0.81 | -0.49% | 50.38 | 2021-12-03 | |
IDMSA | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 1.20 | 2021-12-03 | |
IMCOMPANY | 32.00 | 32.00 | 31.60 | 31.70 | -0.63% | 50.45 | 2021-12-03 | |
IMMOBILE | 2.94 | 2.94 | 2.80 | 2.88 | -2.04% | 3.96 | 2021-12-03 | |
IMPERA | 2.34 | 2.39 | 2.25 | 2.31 | +0.43% | 9.05 | 2021-12-03 | |
IMS | 2.95 | 2.99 | 2.93 | 2.95 | 0.00% | 7.96 | 2021-12-03 | |
INC | 4.92 | 4.95 | 4.75 | 4.80 | -2.44% | 39.70 | 2021-12-03 | |
INGBSK | 262.00 | 262.00 | 252.50 | 252.50 | -1.37% | 6,747.89 | 2021-12-03 | |
INPRO | 8.00 | 8.00 | 8.00 | 8.00 | +0.63% | 8.78 | 2021-12-03 | |
INSTALKRK | 32.50 | 32.50 | 31.50 | 31.50 | -3.08% | 6.37 | 2021-12-03 | |
INTERAOLT | 17.90 | 18.26 | 17.60 | 17.60 | -1.79% | 127.24 | 2021-12-03 | |
INTERBUD | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 0.00 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERCARS | 428.00 | 430.00 | 424.00 | 430.00 | +1.18% | 1,103.05 | 2021-12-03 | |
INTERFERI | 6.50 | 6.50 | 6.30 | 6.30 | -3.08% | 7.04 | 2021-12-03 | |
INTERSPPL | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 0.01 | 2021-12-03 | |
INTROL | 4.74 | 4.75 | 4.65 | 4.75 | +0.42% | 52.01 | 2021-12-03 | |
INVCEEFIZ | 473.41 | 473.41 | 473.41 | 473.41 | 0.00% | 0.00 | 2021-12-03 | |
INVFIZ | 969.90 | 969.90 | 969.90 | 969.90 | 0.00% | 0.00 | 2021-12-03 | |
INVGLDFIZ | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.69% | 1.59 | 2021-12-03 | |
INVISTA | 3.50 | 3.50 | 3.16 | 3.28 | -6.29% | 49.81 | 2021-12-03 | |
INVPEFIZ | 1,081.30 | 1,081.30 | 1,081.30 | 1,081.30 | 0.00% | 0.00 | 2021-12-03 | |
IPOPEMA | 3.64 | 3.64 | 3.51 | 3.55 | +0.28% | 146.81 | 2021-12-03 | |
IQP | 0.56 | 0.56 | 0.50 | 0.56 | 0.00% | 7.59 | 2021-12-03 | |
IZOLACJA | 2.50 | 2.50 | 2.26 | 2.30 | -8.00% | 78.41 | 2021-12-03 | |
IZOSTAL | 3.20 | 3.26 | 3.20 | 3.21 | +0.63% | 4.94 | 2021-12-03 | |
JSW | 42.41 | 42.85 | 40.90 | 40.90 | -1.26% | 19,217.39 | 2021-12-03 | |
JWWINVEST | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.05 | 2021-12-03 | |
K2INTERNT | 24.50 | 24.60 | 24.50 | 24.60 | +0.41% | 36.04 | 2021-12-03 | |
KCI | 1.26 | 1.28 | 1.25 | 1.28 | -0.39% | 14.30 | 2021-12-03 | |
KERNEL | 60.00 | 60.40 | 59.40 | 60.00 | +0.50% | 4,630.82 | 2021-12-03 | |
KETY | 583.00 | 589.00 | 578.00 | 583.00 | +0.87% | 2,194.11 | 2021-12-03 | |
KGHM | 145.80 | 146.00 | 139.20 | 139.20 | -4.20% | 94,817.10 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 12.90 | 12.90 | 12.00 | 12.30 | -4.28% | 135.17 | 2021-12-03 | |
KINOPOL | 15.15 | 15.15 | 14.80 | 15.00 | 0.00% | 31.13 | 2021-12-03 | |
KOGENERA | 33.00 | 33.60 | 32.30 | 32.30 | -1.82% | 98.96 | 2021-12-03 | |
KOMPAP | 20.40 | 21.20 | 20.40 | 20.60 | +3.00% | 32.83 | 2021-12-03 | |
KOMPUTRON | 3.44 | 3.45 | 3.44 | 3.45 | +1.77% | 3.10 | 2021-12-03 | |
KPPD | 60.00 | 60.00 | 58.50 | 59.00 | -3.28% | 17.14 | 2021-12-03 | |
KRAKCHEM | 0.60 | 0.60 | 0.59 | 0.59 | -1.65% | 19.89 | 2021-12-03 | |
KREDYTIN | 19.50 | 19.50 | 19.50 | 19.50 | +5.41% | 0.02 | 2021-12-03 | |
KRKA | 538.00 | 542.00 | 534.00 | 536.00 | -0.37% | 87.67 | 2021-12-03 | |
KRUK | 364.00 | 370.00 | 350.40 | 355.20 | -2.36% | 8,227.51 | 2021-12-03 | |
KRVITAMIN | 16.74 | 17.16 | 16.60 | 16.60 | 0.00% | 52.58 | 2021-12-03 | |
KSGAGRO | 4.48 | 4.49 | 4.26 | 4.34 | -2.47% | 64.80 | 2021-12-03 | |
LABOPRINT | 16.00 | 16.00 | 15.70 | 15.70 | 0.00% | 0.53 | 2021-12-03 | |
LARQ | 1.69 | 1.70 | 1.60 | 1.68 | -0.89% | 20.20 | 2021-12-03 | |
LCCORP | 2.79 | 2.79 | 2.75 | 2.79 | -0.36% | 312.85 | 2021-12-03 | |
LENA | 4.50 | 4.52 | 4.44 | 4.50 | 0.00% | 20.68 | 2021-12-03 | |
LENTEX | 9.30 | 9.30 | 9.10 | 9.28 | +0.87% | 5.21 | 2021-12-03 | |
LIBET | 2.08 | 2.08 | 1.98 | 1.98 | -1.98% | 1.06 | 2021-12-03 | |
LIVECHAT | 123.80 | 123.80 | 118.20 | 120.00 | 0.00% | 2,443.97 | 2021-12-03 | |
LMASFIZ | 1,510.10 | 1,510.10 | 1,510.10 | 1,510.10 | 0.00% | 0.00 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2021-12-03 | |
LMCSFIZ | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.00% | 0.00 | 2021-12-03 | |
LMDSFIZ | 1,515.11 | 1,515.11 | 1,515.11 | 1,515.11 | 0.00% | 0.00 | 2021-12-03 | |
LMESFIZ | 1,514.10 | 1,514.10 | 1,514.10 | 1,514.10 | 0.00% | 0.00 | 2021-12-03 | |
LOKUM | 21.20 | 21.80 | 21.20 | 21.80 | -2.68% | 0.36 | 2021-12-03 | |
LOTOS | 57.50 | 59.20 | 57.30 | 57.92 | +1.79% | 19,122.95 | 2021-12-03 | |
LPP | 13,370.00 | 13,480.00 | 12,910.00 | 13,040.00 | -2.47% | 27,263.82 | 2021-12-03 | |
LSISOFT | 13.60 | 14.10 | 13.60 | 14.10 | +1.81% | 22.22 | 2021-12-03 | |
LUBAWA | 1.12 | 1.13 | 1.10 | 1.13 | -0.35% | 194.64 | 2021-12-03 | |
MABION | 71.80 | 74.00 | 71.00 | 71.40 | -2.46% | 7,245.72 | 2021-12-03 | |
MAKARONPL | 6.60 | 6.88 | 6.60 | 6.88 | +2.69% | 14.56 | 2021-12-03 | |
MANGATA | 76.80 | 77.80 | 76.80 | 77.80 | +1.04% | 3.99 | 2021-12-03 | |
MARVIPOL | 0.70 | 0.71 | 0.70 | 0.71 | -0.28% | 40.78 | 2021-12-03 | |
MBANK | 492.00 | 497.00 | 475.20 | 479.60 | -1.72% | 29,993.42 | 2021-12-03 | |
MBWS | 6.32 | 6.32 | 6.32 | 6.32 | 0.00% | 0.01 | 2021-12-03 | |
MCI | 22.10 | 22.70 | 22.10 | 22.40 | 0.00% | 115.73 | 2021-12-03 | |
MDIENERGIA | 2.78 | 2.78 | 2.63 | 2.75 | +1.85% | 37.33 | 2021-12-03 | |
MEDIACAP | 3.39 | 3.39 | 3.38 | 3.38 | -0.29% | 12.71 | 2021-12-03 | |
MEDICALG | 20.05 | 20.05 | 19.62 | 20.00 | -0.99% | 141.79 | 2021-12-03 | |
MEDYCZNYFIZ | 183.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0.00 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 20.80 | 20.90 | 20.50 | 20.80 | -0.48% | 20.37 | 2021-12-03 | |
MERCATOR | 131.00 | 131.00 | 120.25 | 120.35 | -7.14% | 17,063.84 | 2021-12-03 | |
MERCOR | 16.20 | 16.40 | 16.10 | 16.25 | -2.69% | 34.09 | 2021-12-03 | |
MEXPOLSKA | 2.30 | 2.31 | 2.30 | 2.30 | 0.00% | 9.09 | 2021-12-03 | |
MFO | 57.60 | 57.60 | 54.00 | 54.00 | -5.92% | 1,346.45 | 2021-12-03 | |
MILKILAND | 2.54 | 2.60 | 2.20 | 2.20 | -15.38% | 482.92 | 2021-12-03 | |
MILLENNIUM | 8.75 | 8.83 | 8.34 | 8.50 | -2.91% | 13,234.55 | 2021-12-03 | |
MIRACULUM | 1.41 | 1.41 | 1.36 | 1.40 | -0.71% | 19.13 | 2021-12-03 | |
MIRBUD | 4.15 | 4.25 | 4.15 | 4.18 | +0.36% | 574.65 | 2021-12-03 | |
MLPGROUP | 78.60 | 78.80 | 76.00 | 78.80 | +0.25% | 5.33 | 2021-12-03 | |
MOBRUK | 371.00 | 374.00 | 367.00 | 374.00 | +1.91% | 812.38 | 2021-12-03 | |
MOJ | 1.66 | 1.70 | 1.66 | 1.67 | -2.91% | 7.07 | 2021-12-03 | |
MONNARI | 2.60 | 2.64 | 2.60 | 2.61 | -1.14% | 14.70 | 2021-12-03 | |
MOSTALPLC | 21.20 | 21.50 | 21.00 | 21.10 | -0.47% | 42.40 | 2021-12-03 | |
MOSTALWAR | 6.84 | 6.88 | 6.84 | 6.88 | 0.00% | 0.93 | 2021-12-03 | |
MOSTALZAB | 1.85 | 1.90 | 1.83 | 1.90 | +3.83% | 125.47 | 2021-12-03 | |
MUZA | 5.35 | 5.35 | 5.35 | 5.35 | +2.88% | 1.07 | 2021-12-03 | |
MWTRADE | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.04 | 2021-12-03 | |
NEWAG | 20.40 | 20.50 | 20.20 | 20.50 | +1.49% | 87.64 | 2021-12-03 | |
NOVITA | 184.50 | 185.00 | 184.00 | 185.00 | +1.37% | 5.17 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NTTSYSTEM | 5.28 | 5.28 | 5.10 | 5.16 | -2.27% | 15.59 | 2021-12-03 | |
ODLEWNIE | 5.94 | 6.18 | 5.94 | 6.18 | +1.31% | 0.49 | 2021-12-03 | |
OEX | 22.90 | 22.90 | 22.90 | 22.90 | +0.44% | 4.65 | 2021-12-03 | |
OPERA3GR | 225.28 | 225.28 | 225.28 | 225.28 | 0.00% | 0.00 | 2021-12-03 | |
OPONEO.PL | 65.00 | 65.60 | 62.20 | 64.40 | -0.62% | 303.64 | 2021-12-03 | |
OPTEAM | 14.80 | 14.80 | 14.45 | 14.45 | -1.03% | 26.38 | 2021-12-03 | |
ORANGEPL | 8.44 | 8.47 | 8.05 | 8.11 | -4.81% | 23,939.96 | 2021-12-03 | |
ORCOGROUP | 2.80 | 2.95 | 2.80 | 2.95 | 0.00% | 14.48 | 2021-12-03 | |
OTLOG | 9.46 | 9.50 | 9.10 | 9.50 | +3.04% | 20.16 | 2021-12-03 | |
OTMUCHOW | 3.70 | 3.70 | 3.48 | 3.48 | -4.92% | 23.95 | 2021-12-03 | |
OVOSTAR | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.07 | 2021-12-03 | |
PAMAPOL | 2.62 | 2.62 | 2.58 | 2.62 | -2.60% | 9.17 | 2021-12-03 | |
PANOVA | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0.00 | 2021-12-03 | |
PATENTUS | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.18 | 2021-12-03 | |
PBKM | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 0.00 | 2021-12-03 | |
PCCEXOL | 2.86 | 2.89 | 2.85 | 2.85 | +0.21% | 190.84 | 2021-12-03 | |
PCCROKITA | 92.50 | 93.70 | 92.00 | 92.00 | -0.43% | 208.77 | 2021-12-03 | |
PEKABEX | 21.90 | 22.00 | 21.50 | 21.90 | 0.00% | 52.00 | 2021-12-03 | |
PEKAO | 117.25 | 118.60 | 114.30 | 114.75 | -1.25% | 76,141.25 | 2021-12-03 | |
PEP | 78.90 | 78.90 | 76.00 | 76.00 | -2.44% | 240.26 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.20 | 1.20 | 1.16 | 1.16 | +0.87% | 11.71 | 2021-12-03 | |
PGE | 8.60 | 8.67 | 8.14 | 8.14 | -3.96% | 32,573.61 | 2021-12-03 | |
PGNIG | 5.65 | 5.81 | 5.64 | 5.73 | +0.42% | 37,361.47 | 2021-12-03 | |
PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 2021-12-03 | |
PHN | 13.45 | 13.65 | 13.45 | 13.60 | +0.37% | 12.97 | 2021-12-03 | |
PKNORLEN | 74.20 | 75.76 | 73.52 | 73.76 | +0.22% | 109,944.79 | 2021-12-03 | |
PKOASZEWZ | 96.29 | 96.29 | 96.29 | 96.29 | 0.00% | 0.00 | 2021-12-03 | |
PKOBP | 44.74 | 45.58 | 44.16 | 44.39 | +0.16% | 108,030.18 | 2021-12-03 | |
PKOGD | 107.17 | 107.17 | 107.17 | 107.17 | 0.00% | 0.00 | 2021-12-03 | |
PKOGS | 90.19 | 90.19 | 90.19 | 90.19 | 0.00% | 0.00 | 2021-12-03 | |
PKOSO | 110.49 | 110.49 | 110.49 | 110.49 | 0.00% | 0.00 | 2021-12-03 | |
PKPCARGO | 15.26 | 15.48 | 14.72 | 14.96 | -1.84% | 1,773.91 | 2021-12-03 | |
PLASTBOX | 2.41 | 2.42 | 2.41 | 2.41 | -0.41% | 92.10 | 2021-12-03 | |
PLATYNINW | 2.02 | 2.04 | 1.95 | 1.96 | -5.77% | 5.67 | 2021-12-03 | |
PLAYWAY | 410.20 | 434.80 | 410.00 | 431.00 | 0.00% | 3,793.90 | 2021-12-03 | |
PLAZACNTR | 3.07 | 3.10 | 2.93 | 3.05 | -0.72% | 45.31 | 2021-12-03 | |
PMPG | 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | 1.74 | 2021-12-03 | |
POLICE | 11.80 | 11.90 | 11.70 | 11.70 | -1.68% | 13.10 | 2021-12-03 | |
POLIMEXMS | 4.32 | 4.32 | 4.20 | 4.20 | -0.83% | 597.90 | 2021-12-03 | |
POLWAX | 2.87 | 2.87 | 2.83 | 2.83 | -1.39% | 11.85 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POZBUD | 3.86 | 4.05 | 3.76 | 4.05 | +4.65% | 247.09 | 2021-12-03 | |
PRAGMAINK | 4.46 | 4.46 | 4.42 | 4.42 | -0.90% | 6.75 | 2021-12-03 | |
PRAIRIE | 0.68 | 0.68 | 0.67 | 0.67 | -0.44% | 141.96 | 2021-12-03 | |
PROCHEM | 24.40 | 24.40 | 24.20 | 24.20 | -0.82% | 4.89 | 2021-12-03 | |
PROJPRZEM | 13.50 | 13.50 | 12.50 | 12.50 | -3.10% | 6.45 | 2021-12-03 | |
PROTEKTOR | 3.19 | 3.19 | 3.11 | 3.19 | +0.16% | 26.42 | 2021-12-03 | |
PROVIDENT | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 2.81 | 2021-12-03 | |
PULAWY | 82.00 | 82.00 | 81.80 | 81.80 | +2.25% | 2.21 | 2021-12-03 | |
PWRMEDIA | 23.30 | 26.50 | 23.00 | 25.50 | +7.59% | 428.61 | 2021-12-03 | |
PZU | 37.15 | 37.17 | 36.65 | 36.68 | -0.89% | 87,226.32 | 2021-12-03 | |
PZUAKORD | 118.10 | 118.10 | 118.10 | 118.10 | 0.00% | 0.00 | 2021-12-03 | |
QMULTIFIZ | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.00% | 0.00 | 2021-12-03 | |
QUERCUS | 4.15 | 4.16 | 4.01 | 4.16 | +2.97% | 51.99 | 2021-12-03 | |
RADPOL | 3.09 | 3.09 | 2.96 | 3.00 | -0.33% | 37.46 | 2021-12-03 | |
RAFAKO | 1.47 | 1.47 | 1.38 | 1.38 | -1.43% | 2,413.65 | 2021-12-03 | |
RAFAMET | 17.20 | 17.20 | 17.00 | 17.00 | -0.58% | 12.61 | 2021-12-03 | |
RAINBOW | 23.50 | 23.50 | 23.00 | 23.00 | -2.13% | 72.65 | 2021-12-03 | |
RANKPROGR | 2.21 | 2.26 | 2.16 | 2.22 | +0.45% | 22.74 | 2021-12-03 | |
RAWLPLUG | 18.70 | 18.90 | 18.40 | 18.50 | 0.00% | 20.98 | 2021-12-03 | |
REDAN | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.01 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RELPOL | 7.68 | 7.74 | 7.46 | 7.74 | +1.04% | 81.78 | 2021-12-03 | |
REMAK | 18.00 | 18.00 | 18.00 | 18.00 | +1.69% | 0.04 | 2021-12-03 | |
RONSON | 2.52 | 2.52 | 2.50 | 2.50 | -0.79% | 12.04 | 2021-12-03 | |
ROPCZYCE | 32.20 | 33.00 | 31.60 | 31.60 | +0.32% | 51.68 | 2021-12-03 | |
RUBICON | 1.15 | 1.15 | 1.11 | 1.11 | -5.13% | 7.61 | 2021-12-03 | |
SANOK | 16.95 | 17.20 | 16.95 | 17.15 | +2.08% | 227.07 | 2021-12-03 | |
SANTANDER | 12.95 | 13.01 | 12.65 | 12.65 | -2.17% | 319.96 | 2021-12-03 | |
SANWIL | 2.15 | 2.16 | 2.12 | 2.15 | +0.47% | 52.08 | 2021-12-03 | |
SARE | 7.70 | 7.70 | 7.65 | 7.70 | +0.65% | 11.95 | 2021-12-03 | |
SECOGROUP | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 0.00 | 2021-12-03 | |
SEKO | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 2021-12-03 | |
SELENAFM | 22.60 | 23.00 | 22.40 | 23.00 | 0.00% | 411.32 | 2021-12-03 | |
SELVITA | 63.70 | 63.70 | 62.90 | 63.00 | -0.32% | 146.78 | 2021-12-03 | |
SETANTA | 3.60 | 3.60 | 3.50 | 3.58 | 0.00% | 18.66 | 2021-12-03 | |
SFINKS | 0.45 | 0.47 | 0.45 | 0.46 | -1.09% | 28.21 | 2021-12-03 | |
SILVANO | 9.18 | 9.18 | 8.60 | 9.18 | -1.08% | 1.33 | 2021-12-03 | |
SKARBIEC | 28.50 | 28.50 | 27.50 | 28.30 | -1.74% | 304.42 | 2021-12-03 | |
SKOTAN | 1.70 | 1.76 | 1.67 | 1.74 | +2.35% | 15.58 | 2021-12-03 | |
SKYLINE | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2021-12-03 | |
SNIEZKA | 79.80 | 81.00 | 79.00 | 79.00 | -2.47% | 27.17 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOLAR | 4.94 | 4.95 | 4.54 | 4.75 | -4.23% | 0.13 | 2021-12-03 | |
SONEL | 10.50 | 10.65 | 10.50 | 10.65 | +1.43% | 6.66 | 2021-12-03 | |
SOPHARMA | 9.90 | 9.95 | 9.90 | 9.95 | +1.02% | 32.07 | 2021-12-03 | |
STALEXP | 3.65 | 3.71 | 3.64 | 3.64 | 0.00% | 365.92 | 2021-12-03 | |
STALPROD | 272.00 | 284.00 | 271.00 | 283.50 | +2.35% | 486.07 | 2021-12-03 | |
STALPROFI | 10.50 | 10.80 | 10.50 | 10.75 | +2.38% | 137.53 | 2021-12-03 | |
STAPORKOW | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 0.00 | 2021-12-03 | |
SUNEX | 3.60 | 3.67 | 3.58 | 3.65 | -0.68% | 83.79 | 2021-12-03 | |
SWISSMED | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.05 | 2021-12-03 | |
SYGNITY | 9.10 | 9.30 | 9.10 | 9.28 | +0.22% | 14.96 | 2021-12-03 | |
SYNEKTIK | 30.30 | 30.30 | 29.65 | 29.90 | 0.00% | 121.56 | 2021-12-03 | |
TALEX | 14.00 | 14.00 | 13.60 | 13.60 | -2.86% | 25.22 | 2021-12-03 | |
TARCZYNSKI | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 14.35 | 2021-12-03 | |
TATRY | 164.00 | 164.00 | 164.00 | 164.00 | 0.00% | 0.00 | 2021-12-03 | |
TAURONPE | 2.86 | 2.90 | 2.80 | 2.80 | -1.89% | 8,086.13 | 2021-12-03 | |
TERMOREX | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.00 | 2021-12-03 | |
TESGAS | 3.52 | 3.58 | 3.52 | 3.58 | +2.88% | 10.35 | 2021-12-03 | |
TIM | 39.95 | 40.05 | 38.35 | 38.40 | -3.27% | 1,144.05 | 2021-12-03 | |
TORPOL | 13.20 | 13.22 | 13.02 | 13.06 | +0.31% | 201.04 | 2021-12-03 | |
TOYA | 8.09 | 8.19 | 8.00 | 8.08 | -0.12% | 165.45 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRAKCJA | 1.96 | 1.97 | 1.93 | 1.96 | -0.51% | 105.44 | 2021-12-03 | |
TRANSPOL | 3.69 | 3.71 | 3.65 | 3.70 | +0.27% | 19.01 | 2021-12-03 | |
TRIGONPP | 52.00 | 52.00 | 52.00 | 52.00 | 0.00% | 0.00 | 2021-12-03 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-12-03 | |
ULMA | 65.00 | 65.00 | 63.50 | 64.50 | -0.77% | 6.51 | 2021-12-03 | |
UNIBEP | 10.60 | 10.65 | 10.60 | 10.60 | +1.92% | 11.55 | 2021-12-03 | |
UNICREDIT | 50.82 | 50.82 | 50.82 | 50.82 | -0.20% | 0.97 | 2021-12-03 | |
UNIMA | 4.00 | 4.90 | 4.00 | 4.90 | +32.08% | 929.44 | 2021-12-03 | |
UNIMOT | 41.70 | 41.90 | 40.25 | 41.00 | -1.44% | 280.76 | 2021-12-03 | |
URSUS | 0.31 | 0.32 | 0.31 | 0.31 | -0.48% | 53.72 | 2021-12-03 | |
VIGOSYS | 684.00 | 692.00 | 684.00 | 692.00 | +1.17% | 7.55 | 2021-12-03 | |
VINDEXUS | 7.80 | 7.80 | 7.62 | 7.62 | -2.31% | 44.38 | 2021-12-03 | |
VISTAL | 2.54 | 2.56 | 2.42 | 2.50 | 0.00% | 262.39 | 2021-12-03 | |
VISTULA | 3.95 | 3.95 | 3.83 | 3.90 | +0.13% | 24.02 | 2021-12-03 | |
VIVID | 1.30 | 1.30 | 1.23 | 1.25 | -1.73% | 26.20 | 2021-12-03 | |
VOTUM | 15.12 | 17.00 | 15.12 | 16.72 | +11.02% | 1,595.26 | 2021-12-03 | |
VOXEL | 48.30 | 49.00 | 48.30 | 48.70 | 0.00% | 140.20 | 2021-12-03 | |
WARIMPEX | 5.86 | 5.86 | 5.86 | 5.86 | 0.00% | 0.00 | 2021-12-03 | |
WASKO | 1.60 | 1.64 | 1.60 | 1.64 | +2.19% | 8.92 | 2021-12-03 | |
WAWEL | 506.00 | 506.00 | 495.00 | 500.00 | -1.57% | 621.22 | 2021-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIELTON | 9.60 | 9.75 | 9.55 | 9.60 | +1.05% | 436.17 | 2021-12-03 | |
WIKANA | 4.36 | 4.44 | 4.36 | 4.44 | 0.00% | 0.43 | 2021-12-03 | |
WIRTUALNA | 136.60 | 142.80 | 136.00 | 138.60 | +2.36% | 556.72 | 2021-12-03 | |
WITTCHEN | 14.70 | 14.90 | 14.60 | 14.90 | +1.36% | 7.98 | 2021-12-03 | |
WOJAS | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 0.01 | 2021-12-03 | |
WORKSERV | 1.18 | 1.20 | 1.14 | 1.17 | -0.17% | 39.61 | 2021-12-03 | |
XTB | 16.88 | 16.97 | 16.63 | 16.97 | +0.53% | 2,162.72 | 2021-12-03 | |
YOLO | 0.89 | 0.94 | 0.86 | 0.94 | +8.05% | 30.20 | 2021-12-03 | |
ZAMET | 0.89 | 0.89 | 0.89 | 0.89 | +1.36% | 22.37 | 2021-12-03 | |
ZASTAL | 1.79 | 1.79 | 1.70 | 1.70 | +5.26% | 7.08 | 2021-12-03 | |
ZEPAK | 16.30 | 16.95 | 16.20 | 16.90 | +2.42% | 630.15 | 2021-12-03 | |
ZPUE | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | 12.51 | 2021-12-03 | |
ZREMB | 1.30 | 1.33 | 1.25 | 1.32 | +2.33% | 58.35 | 2021-12-03 | |
ZUE | 3.35 | 3.49 | 3.31 | 3.46 | -1.98% | 73.98 | 2021-12-03 | |
ZYWIEC | 518.00 | 518.00 | 508.00 | 518.00 | -0.38% | 67.46 | 2021-12-03 |