Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 3.38 | 3.38 | 3.20 | 3.27 | -2.53% | 75.62 | 2022-06-24 | |
| 11BIT | 490.00 | 492.50 | 481.00 | 483.50 | -0.62% | 680.53 | 2022-06-24 | |
| 4FUNMEDIA | 10.50 | 11.05 | 10.50 | 10.65 | +0.95% | 2.14 | 2022-06-24 | |
| ABPL | 46.50 | 46.50 | 45.00 | 45.85 | -0.33% | 354.69 | 2022-06-24 | |
| ACAUTOGAZ | 24.50 | 24.50 | 24.00 | 24.20 | +1.26% | 21.43 | 2022-06-24 | |
| ACTION | 12.40 | 12.74 | 12.26 | 12.68 | +1.93% | 280.42 | 2022-06-24 | |
| ADIUVO | 1.90 | 1.90 | 1.81 | 1.85 | -2.37% | 13.46 | 2022-06-24 | |
| AGORA | 5.27 | 5.34 | 5.22 | 5.23 | -0.95% | 22.17 | 2022-06-24 | |
| AGROTON | 3.28 | 3.48 | 3.25 | 3.44 | +9.21% | 63.52 | 2022-06-24 | |
| AILLERON | 11.15 | 11.60 | 10.90 | 11.15 | -0.45% | 340.76 | 2022-06-24 | |
| AIRWAY | 0.87 | 0.87 | 0.78 | 0.81 | -3.56% | 949.15 | 2022-06-24 | |
| ALIOR | 28.20 | 28.49 | 27.75 | 28.17 | +1.84% | 9,757.65 | 2022-06-24 | |
| ALTA | 1.66 | 1.67 | 1.66 | 1.67 | -0.60% | 2.46 | 2022-06-24 | |
| ALTUSTFI | 1.24 | 1.29 | 1.24 | 1.29 | +1.57% | 0.77 | 2022-06-24 | |
| ALUMETAL | 68.20 | 68.50 | 68.00 | 68.30 | +0.15% | 691.64 | 2022-06-24 | |
| AMBRA | 19.30 | 19.30 | 18.72 | 19.20 | 0.00% | 52.59 | 2022-06-24 | |
| AMICA | 68.00 | 68.00 | 65.40 | 66.00 | -0.45% | 371.87 | 2022-06-24 | |
| APATOR | 13.48 | 13.90 | 13.32 | 13.90 | +4.35% | 55.37 | 2022-06-24 | |
| APLISENS | 14.40 | 14.40 | 14.00 | 14.20 | -1.39% | 11.58 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| APSENERGY | 2.19 | 2.40 | 2.19 | 2.39 | +7.17% | 108.67 | 2022-06-24 | |
| ARCHICOM | 17.65 | 17.65 | 17.65 | 17.65 | 0.00% | 6.00 | 2022-06-24 | |
| ARCTIC | 13.66 | 13.96 | 13.40 | 13.94 | +2.50% | 708.18 | 2022-06-24 | |
| ARTIFEX | 7.78 | 8.00 | 7.48 | 8.00 | +2.83% | 79.69 | 2022-06-24 | |
| ASBIS | 11.94 | 12.29 | 11.94 | 12.27 | +3.46% | 1,200.18 | 2022-06-24 | |
| ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-06-24 | |
| ASSECOBS | 39.00 | 39.00 | 38.30 | 38.30 | -1.79% | 8.80 | 2022-06-24 | |
| ASSECOPOL | 73.80 | 76.00 | 73.75 | 76.00 | +3.47% | 7,502.18 | 2022-06-24 | |
| ASSECOSEE | 38.00 | 39.00 | 37.70 | 39.00 | +3.45% | 68.29 | 2022-06-24 | |
| ASTARTA | 19.70 | 21.45 | 19.70 | 21.00 | +7.58% | 371.29 | 2022-06-24 | |
| ATAL | 35.00 | 35.00 | 32.50 | 33.80 | -3.98% | 208.21 | 2022-06-24 | |
| ATENDE | 2.94 | 3.00 | 2.89 | 2.90 | +0.52% | 16.06 | 2022-06-24 | |
| ATLANTAPL | 9.08 | 9.08 | 9.08 | 9.08 | 0.00% | 0.14 | 2022-06-24 | |
| ATLASEST | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.74 | 2022-06-24 | |
| ATMGRUPA | 3.43 | 3.44 | 3.43 | 3.44 | +3.30% | 2.68 | 2022-06-24 | |
| ATREM | 3.90 | 3.98 | 3.86 | 3.88 | -1.77% | 29.67 | 2022-06-24 | |
| AUTOPARTN | 13.90 | 13.90 | 13.60 | 13.90 | 0.00% | 615.95 | 2022-06-24 | |
| BBIDEV | 4.60 | 4.60 | 4.42 | 4.60 | 0.00% | 0.57 | 2022-06-24 | |
| BEDZIN | 5.55 | 5.60 | 5.55 | 5.60 | +0.90% | 0.52 | 2022-06-24 | |
| BENEFIT | 474.00 | 475.00 | 463.00 | 463.00 | -0.43% | 484.76 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEST | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 2022-06-24 | |
| BETACOM | 7.50 | 7.50 | 7.00 | 7.30 | -2.67% | 2.31 | 2022-06-24 | |
| BGZBNPP | 51.60 | 52.00 | 50.40 | 50.40 | 0.00% | 12.81 | 2022-06-24 | |
| BIOMEDLUB | 3.07 | 3.17 | 3.02 | 3.17 | +3.16% | 176.95 | 2022-06-24 | |
| BIOTON | 3.81 | 3.90 | 3.81 | 3.90 | +2.36% | 54.85 | 2022-06-24 | |
| BMPAG | 0.37 | 0.37 | 0.37 | 0.37 | +3.98% | 0.00 | 2022-06-24 | |
| BOGDANKA | 52.60 | 53.50 | 50.55 | 53.40 | +1.42% | 8,709.57 | 2022-06-24 | |
| BORYSZEW | 5.02 | 5.34 | 4.96 | 5.25 | +4.58% | 382.02 | 2022-06-24 | |
| BOS | 8.00 | 8.10 | 7.82 | 8.08 | +2.02% | 39.10 | 2022-06-24 | |
| BOWIM | 9.18 | 9.40 | 9.09 | 9.40 | +1.29% | 433.60 | 2022-06-24 | |
| BPHFIZBI2 | 142.60 | 142.60 | 142.60 | 142.60 | 0.00% | 0.00 | 2022-06-24 | |
| BPHFIZBI4 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 2022-06-24 | |
| BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2022-06-24 | |
| BPHFIZMLI | 82.36 | 82.36 | 82.36 | 82.36 | 0.00% | 0.00 | 2022-06-24 | |
| BUDIMEX | 222.00 | 225.00 | 216.50 | 217.00 | -2.03% | 1,665.60 | 2022-06-24 | |
| BUMECH | 30.00 | 30.46 | 29.48 | 29.98 | +0.20% | 1,613.65 | 2022-06-24 | |
| BZWBK | 238.20 | 248.00 | 238.00 | 248.00 | +3.33% | 12,862.37 | 2022-06-24 | |
| CCC | 42.90 | 44.20 | 42.32 | 43.40 | +2.60% | 7,333.79 | 2022-06-24 | |
| CDPROJEKT | 91.50 | 94.66 | 90.69 | 94.41 | +4.12% | 21,122.53 | 2022-06-24 | |
| CDRL | 20.00 | 20.00 | 18.70 | 19.50 | -2.50% | 2.32 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CELTIC | 11.15 | 11.75 | 11.15 | 11.75 | +3.07% | 11.29 | 2022-06-24 | |
| CEZ | 214.40 | 222.40 | 214.40 | 222.40 | 0.00% | 5,678.44 | 2022-06-24 | |
| CFI | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.49 | 2022-06-24 | |
| CIECH | 37.50 | 39.50 | 37.50 | 39.36 | +2.29% | 708.54 | 2022-06-24 | |
| CIGAMES | 1.83 | 1.85 | 1.81 | 1.83 | -0.97% | 313.89 | 2022-06-24 | |
| CITYSERV | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 2022-06-24 | |
| CLNPHARMA | 15.08 | 15.68 | 15.06 | 15.34 | +2.95% | 123.74 | 2022-06-24 | |
| CNT | 20.20 | 20.20 | 20.00 | 20.00 | -0.99% | 26.21 | 2022-06-24 | |
| COALENERG | 1.37 | 1.42 | 1.32 | 1.38 | +4.86% | 62.65 | 2022-06-24 | |
| COGNOR | 4.05 | 4.05 | 3.93 | 3.96 | -1.25% | 541.74 | 2022-06-24 | |
| COMARCH | 164.20 | 168.60 | 164.20 | 168.40 | +2.93% | 30.43 | 2022-06-24 | |
| COMP | 46.50 | 46.50 | 46.20 | 46.20 | -0.65% | 24.50 | 2022-06-24 | |
| COMPERIA | 3.66 | 3.70 | 3.66 | 3.70 | +1.09% | 10.24 | 2022-06-24 | |
| CORMAY | 0.91 | 0.91 | 0.89 | 0.89 | -1.65% | 33.66 | 2022-06-24 | |
| CPGROUP | 10.75 | 10.75 | 10.45 | 10.50 | 0.00% | 9.08 | 2022-06-24 | |
| CYFRPLSAT | 19.98 | 20.44 | 19.77 | 20.22 | +2.54% | 14,865.34 | 2022-06-24 | |
| DEBICA | 64.00 | 65.00 | 64.00 | 64.00 | -2.14% | 15.59 | 2022-06-24 | |
| DECORA | 34.30 | 34.90 | 34.00 | 34.90 | +2.95% | 140.35 | 2022-06-24 | |
| DEKPOL | 25.60 | 25.60 | 25.60 | 25.60 | 0.00% | 0.00 | 2022-06-24 | |
| DELKO | 14.95 | 14.95 | 14.80 | 14.95 | 0.00% | 6.91 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DGA | 8.65 | 8.65 | 8.30 | 8.50 | -1.73% | 7.62 | 2022-06-24 | |
| DINOPL | 300.20 | 311.40 | 300.20 | 309.20 | +3.58% | 40,361.39 | 2022-06-24 | |
| DOMDEV | 98.00 | 99.00 | 97.60 | 98.10 | +0.10% | 173.16 | 2022-06-24 | |
| DROZAPOL | 5.52 | 5.74 | 5.52 | 5.74 | +5.90% | 47.59 | 2022-06-24 | |
| ECHO | 3.21 | 3.22 | 3.19 | 3.19 | -0.31% | 23.93 | 2022-06-24 | |
| EDINVEST | 3.46 | 3.46 | 3.30 | 3.40 | -1.73% | 9.22 | 2022-06-24 | |
| ELEKTROTI | 6.74 | 6.84 | 6.66 | 6.70 | -0.59% | 142.49 | 2022-06-24 | |
| ELKOP | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2022-06-24 | |
| ELZAB | 2.12 | 2.17 | 1.93 | 2.12 | -2.75% | 1.16 | 2022-06-24 | |
| EMCINSMED | 11.50 | 11.50 | 10.60 | 11.40 | 0.00% | 0.24 | 2022-06-24 | |
| ENEA | 9.72 | 10.08 | 9.72 | 10.07 | +2.29% | 4,519.36 | 2022-06-24 | |
| ENELMED | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2022-06-24 | |
| ENERGA | 6.66 | 6.70 | 6.64 | 6.68 | -0.30% | 24.24 | 2022-06-24 | |
| ENERGOINS | 0.76 | 0.76 | 0.50 | 0.71 | -6.30% | 116.46 | 2022-06-24 | |
| ENTER | 21.50 | 21.50 | 20.00 | 20.50 | -0.49% | 124.74 | 2022-06-24 | |
| ERBUD | 35.40 | 35.40 | 33.00 | 34.40 | -4.04% | 8.76 | 2022-06-24 | |
| ERG | 49.00 | 49.00 | 45.60 | 49.00 | 0.00% | 28.31 | 2022-06-24 | |
| ESOTIQ | 32.40 | 34.10 | 32.40 | 32.60 | +1.24% | 25.36 | 2022-06-24 | |
| EUCO | 1.59 | 1.59 | 1.46 | 1.46 | -8.46% | 1.49 | 2022-06-24 | |
| EUROCASH | 9.90 | 10.34 | 9.83 | 10.28 | +4.15% | 1,112.57 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 5.70 | 5.93 | 5.30 | 5.92 | +3.93% | 4.74 | 2022-06-24 | |
| EUROTEL | 38.60 | 39.00 | 38.30 | 38.30 | +0.26% | 27.39 | 2022-06-24 | |
| EVEREST | 2.75 | 2.75 | 2.60 | 2.73 | +0.37% | 1.87 | 2022-06-24 | |
| FAMUR | 2.70 | 2.72 | 2.64 | 2.66 | -1.56% | 312.82 | 2022-06-24 | |
| FASING | 12.75 | 12.75 | 12.75 | 12.75 | 0.00% | 0.00 | 2022-06-24 | |
| FEERUM | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.03 | 2022-06-24 | |
| FERRO | 26.80 | 26.80 | 25.80 | 25.80 | +0.39% | 11.59 | 2022-06-24 | |
| FERRUM | 3.76 | 3.78 | 3.68 | 3.74 | -0.53% | 23.04 | 2022-06-24 | |
| FMG | 22.00 | 22.00 | 22.00 | 22.00 | +10.00% | 0.11 | 2022-06-24 | |
| FORTE | 37.00 | 37.80 | 36.70 | 37.80 | +2.16% | 17.77 | 2022-06-24 | |
| GETIN | 1.19 | 1.21 | 1.18 | 1.21 | +1.69% | 105.79 | 2022-06-24 | |
| GETINOBLE | 0.18 | 0.19 | 0.18 | 0.19 | +3.06% | 204.63 | 2022-06-24 | |
| GLCOSMED | 2.74 | 2.74 | 2.70 | 2.70 | -1.82% | 6.25 | 2022-06-24 | |
| GOBARTO | 7.00 | 7.10 | 7.00 | 7.10 | 0.00% | 2.68 | 2022-06-24 | |
| GPW | 36.80 | 37.24 | 36.62 | 36.82 | +0.60% | 2,378.11 | 2022-06-24 | |
| GRAVITON | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.01 | 2022-06-24 | |
| GROCLIN | 1.49 | 1.49 | 1.40 | 1.40 | -4.63% | 1.05 | 2022-06-24 | |
| GRODNO | 16.52 | 16.98 | 16.52 | 16.98 | +2.29% | 173.12 | 2022-06-24 | |
| GRUPAAZOTY | 43.00 | 44.80 | 41.50 | 43.90 | +2.24% | 11,568.83 | 2022-06-24 | |
| GTC | 6.52 | 6.52 | 6.44 | 6.44 | -1.53% | 0.77 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HANDLOWY | 60.80 | 61.80 | 60.80 | 61.80 | +1.64% | 1,665.54 | 2022-06-24 | |
| HARPER | 4.91 | 5.65 | 4.91 | 5.50 | +12.13% | 58.32 | 2022-06-24 | |
| HELIO | 15.90 | 15.90 | 14.90 | 14.90 | +0.68% | 1.17 | 2022-06-24 | |
| HERKULES | 1.26 | 1.26 | 1.18 | 1.20 | -5.51% | 17.45 | 2022-06-24 | |
| HUBSTYLE | 0.38 | 0.38 | 0.34 | 0.38 | -1.32% | 2.71 | 2022-06-24 | |
| HYDROTOR | 37.90 | 37.90 | 37.90 | 37.90 | +0.80% | 0.08 | 2022-06-24 | |
| IALBGR | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 2022-06-24 | |
| IDMSA | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2022-06-24 | |
| IMCOMPANY | 16.90 | 17.35 | 16.75 | 17.30 | +3.59% | 82.70 | 2022-06-24 | |
| IMMOBILE | 1.57 | 1.57 | 1.53 | 1.53 | -1.92% | 1.54 | 2022-06-24 | |
| IMPERA | 1.65 | 1.65 | 1.57 | 1.57 | -4.27% | 3.01 | 2022-06-24 | |
| IMS | 2.69 | 2.74 | 2.61 | 2.74 | +1.86% | 22.04 | 2022-06-24 | |
| INC | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0.94 | 2022-06-24 | |
| INGBSK | 174.80 | 176.00 | 172.20 | 175.00 | +1.04% | 384.49 | 2022-06-24 | |
| INPRO | 6.20 | 6.20 | 6.05 | 6.05 | -3.97% | 1.97 | 2022-06-24 | |
| INSTALKRK | 33.50 | 33.50 | 32.00 | 33.50 | -0.30% | 47.28 | 2022-06-24 | |
| INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-06-24 | |
| INTERBUD | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2022-06-24 | |
| INTERCARS | 385.00 | 390.00 | 384.00 | 384.00 | 0.00% | 952.65 | 2022-06-24 | |
| INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERSPPL | 0.73 | 0.73 | 0.68 | 0.68 | -6.56% | 9.04 | 2022-06-24 | |
| INTROL | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.01 | 2022-06-24 | |
| INVCEEFIZ | 389.06 | 389.06 | 389.06 | 389.06 | 0.00% | 0.00 | 2022-06-24 | |
| INVFIZ | 917.10 | 917.10 | 917.10 | 917.10 | 0.00% | 0.00 | 2022-06-24 | |
| INVGLDFIZ | 1,596.11 | 1,596.11 | 1,596.11 | 1,596.11 | -0.24% | 7.98 | 2022-06-24 | |
| INVISTA | 2.62 | 2.90 | 2.62 | 2.90 | +11.54% | 3.31 | 2022-06-24 | |
| INVPEFIZ | 782.00 | 782.00 | 782.00 | 782.00 | 0.00% | 0.00 | 2022-06-24 | |
| IPOPEMA | 2.22 | 2.28 | 2.21 | 2.28 | -2.98% | 1.45 | 2022-06-24 | |
| IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.13 | 2022-06-24 | |
| IZOLACJA | 2.24 | 2.45 | 2.18 | 2.20 | -1.79% | 5.21 | 2022-06-24 | |
| IZOSTAL | 2.49 | 2.50 | 2.44 | 2.49 | -1.19% | 16.14 | 2022-06-24 | |
| JSW | 61.42 | 62.50 | 57.84 | 60.48 | -0.66% | 62,608.01 | 2022-06-24 | |
| JWWINVEST | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 2022-06-24 | |
| K2INTERNT | 32.10 | 32.10 | 31.00 | 31.00 | -2.82% | 135.74 | 2022-06-24 | |
| KCI | 0.88 | 0.88 | 0.83 | 0.87 | -0.68% | 36.18 | 2022-06-24 | |
| KERNEL | 18.50 | 20.52 | 18.20 | 20.30 | +12.78% | 2,000.68 | 2022-06-24 | |
| KETY | 587.00 | 587.00 | 571.00 | 575.00 | -0.69% | 6,163.56 | 2022-06-24 | |
| KGHM | 115.00 | 117.90 | 114.00 | 117.30 | +2.62% | 69,342.61 | 2022-06-24 | |
| KGL | 9.24 | 9.24 | 8.82 | 9.24 | +1.32% | 6.11 | 2022-06-24 | |
| KINOPOL | 13.80 | 13.80 | 13.30 | 13.45 | -2.54% | 23.40 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOGENERA | 23.80 | 23.80 | 23.40 | 23.80 | +2.15% | 2.93 | 2022-06-24 | |
| KOMPAP | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2022-06-24 | |
| KOMPUTRON | 3.30 | 3.38 | 3.12 | 3.37 | +0.60% | 15.52 | 2022-06-24 | |
| KPPD | 82.00 | 84.40 | 78.00 | 80.40 | -5.19% | 44.62 | 2022-06-24 | |
| KRAKCHEM | 0.47 | 0.47 | 0.47 | 0.47 | +0.43% | 0.00 | 2022-06-24 | |
| KREDYTIN | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.18 | 2022-06-24 | |
| KRKA | 440.00 | 450.00 | 440.00 | 450.00 | +2.04% | 8.44 | 2022-06-24 | |
| KRUK | 233.00 | 246.40 | 233.00 | 245.00 | +5.15% | 4,561.35 | 2022-06-24 | |
| KRVITAMIN | 12.94 | 13.34 | 12.10 | 13.34 | +3.25% | 22.69 | 2022-06-24 | |
| KSGAGRO | 2.14 | 2.26 | 2.07 | 2.20 | +4.27% | 64.49 | 2022-06-24 | |
| LABOPRINT | 13.50 | 13.50 | 13.30 | 13.30 | 0.00% | 0.08 | 2022-06-24 | |
| LARQ | 1.37 | 1.37 | 1.37 | 1.37 | +5.38% | 0.00 | 2022-06-24 | |
| LCCORP | 2.17 | 2.24 | 2.17 | 2.24 | 0.00% | 43.74 | 2022-06-24 | |
| LENA | 3.38 | 3.39 | 3.34 | 3.34 | -1.18% | 2.61 | 2022-06-24 | |
| LENTEX | 8.10 | 8.12 | 7.90 | 8.10 | -0.25% | 7.68 | 2022-06-24 | |
| LIBET | 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | 0.00 | 2022-06-24 | |
| LIVECHAT | 96.50 | 97.60 | 95.10 | 95.20 | -1.65% | 802.05 | 2022-06-24 | |
| LMASFIZ | 1,357.20 | 1,357.20 | 1,357.20 | 1,357.20 | 0.00% | 0.00 | 2022-06-24 | |
| LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2022-06-24 | |
| LMCSFIZ | 1,359.05 | 1,359.05 | 1,359.05 | 1,359.05 | 0.00% | 0.00 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LMDSFIZ | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.00% | 0.00 | 2022-06-24 | |
| LMESFIZ | 1,514.10 | 1,514.10 | 1,514.10 | 1,514.10 | 0.00% | 0.00 | 2022-06-24 | |
| LOKUM | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 0.16 | 2022-06-24 | |
| LOTOS | 67.00 | 67.30 | 65.36 | 65.54 | -1.06% | 16,233.15 | 2022-06-24 | |
| LPP | 9,225.00 | 9,225.00 | 8,635.00 | 8,635.00 | -5.89% | 30,769.92 | 2022-06-24 | |
| LSISOFT | 13.00 | 13.00 | 12.80 | 12.80 | -0.78% | 6.66 | 2022-06-24 | |
| LUBAWA | 2.16 | 2.21 | 2.15 | 2.21 | +2.31% | 534.87 | 2022-06-24 | |
| MABION | 21.50 | 22.18 | 21.50 | 21.98 | +4.62% | 1,110.35 | 2022-06-24 | |
| MAKARONPL | 7.50 | 7.50 | 7.40 | 7.48 | -0.27% | 8.44 | 2022-06-24 | |
| MANGATA | 74.60 | 74.60 | 71.00 | 74.60 | 0.00% | 2.35 | 2022-06-24 | |
| MARVIPOL | 0.56 | 0.57 | 0.56 | 0.56 | -0.35% | 35.95 | 2022-06-24 | |
| MBANK | 246.00 | 246.00 | 236.00 | 239.40 | -0.75% | 6,072.34 | 2022-06-24 | |
| MBWS | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.11 | 2022-06-24 | |
| MCI | 16.05 | 16.45 | 16.00 | 16.45 | 0.00% | 3.87 | 2022-06-24 | |
| MDIENERGIA | 2.52 | 2.61 | 2.36 | 2.60 | +3.59% | 12.52 | 2022-06-24 | |
| MEDICALG | 6.69 | 6.69 | 6.42 | 6.69 | 0.00% | 42.40 | 2022-06-24 | |
| MEDYCZNYFIZ | 183.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0.00 | 2022-06-24 | |
| MENNICA | 19.40 | 19.50 | 19.10 | 19.10 | +0.26% | 13.83 | 2022-06-24 | |
| MERCATOR | 51.18 | 52.80 | 50.24 | 52.26 | +3.90% | 1,685.95 | 2022-06-24 | |
| MERCOR | 10.10 | 10.20 | 10.10 | 10.15 | -0.49% | 2.25 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEXPOLSKA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.03 | 2022-06-24 | |
| MFO | 43.10 | 43.10 | 42.80 | 43.00 | +2.38% | 13.84 | 2022-06-24 | |
| MILKILAND | 0.85 | 0.90 | 0.85 | 0.90 | +0.22% | 12.67 | 2022-06-24 | |
| MILLENNIUM | 4.05 | 4.13 | 3.97 | 4.06 | +1.55% | 5,619.14 | 2022-06-24 | |
| MIRACULUM | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 2.26 | 2022-06-24 | |
| MIRBUD | 3.10 | 3.11 | 3.05 | 3.09 | +1.31% | 145.03 | 2022-06-24 | |
| MLPGROUP | 69.20 | 69.20 | 69.20 | 69.20 | +3.28% | 0.35 | 2022-06-24 | |
| MOBRUK | 279.00 | 287.00 | 279.00 | 287.00 | +2.68% | 5,704.72 | 2022-06-24 | |
| MOJ | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00 | 2022-06-24 | |
| MONNARI | 3.57 | 3.63 | 3.53 | 3.63 | +2.54% | 21.82 | 2022-06-24 | |
| MOSTALPLC | 25.40 | 25.90 | 23.70 | 24.40 | -3.94% | 279.83 | 2022-06-24 | |
| MOSTALWAR | 5.70 | 5.86 | 5.70 | 5.80 | +1.05% | 6.55 | 2022-06-24 | |
| MOSTALZAB | 1.59 | 1.63 | 1.58 | 1.63 | +2.91% | 78.57 | 2022-06-24 | |
| MUZA | 5.40 | 5.80 | 5.35 | 5.80 | +8.41% | 11.60 | 2022-06-24 | |
| MWTRADE | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | 0.38 | 2022-06-24 | |
| NEWAG | 18.15 | 18.40 | 18.15 | 18.40 | -0.54% | 9.98 | 2022-06-24 | |
| NOVITA | 107.00 | 107.00 | 105.50 | 105.50 | -1.40% | 11.72 | 2022-06-24 | |
| NTTSYSTEM | 4.14 | 4.19 | 4.05 | 4.19 | +2.70% | 31.64 | 2022-06-24 | |
| ODLEWNIE | 6.56 | 6.56 | 6.54 | 6.54 | 0.00% | 21.99 | 2022-06-24 | |
| OEX | 33.40 | 33.80 | 33.00 | 33.00 | 0.00% | 11.88 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPERA3GR | 214.00 | 214.00 | 214.00 | 214.00 | 0.00% | 0.00 | 2022-06-24 | |
| OPONEO.PL | 44.50 | 45.20 | 41.70 | 42.00 | -1.18% | 66.77 | 2022-06-24 | |
| OPTEAM | 10.22 | 10.36 | 10.22 | 10.36 | +1.37% | 5.69 | 2022-06-24 | |
| ORANGEPL | 5.89 | 6.02 | 5.83 | 5.97 | +1.91% | 7,804.41 | 2022-06-24 | |
| ORCOGROUP | 3.34 | 3.34 | 3.34 | 3.34 | -0.28% | 0.27 | 2022-06-24 | |
| OTLOG | 10.65 | 10.95 | 10.65 | 10.95 | +2.82% | 19.08 | 2022-06-24 | |
| OTMUCHOW | 2.50 | 2.50 | 2.45 | 2.45 | 0.00% | 2.46 | 2022-06-24 | |
| OVOSTAR | 46.80 | 46.80 | 43.00 | 45.80 | +1.78% | 22.61 | 2022-06-24 | |
| PAMAPOL | 3.49 | 3.58 | 3.40 | 3.54 | +3.21% | 59.32 | 2022-06-24 | |
| PANOVA | 13.00 | 13.10 | 13.00 | 13.10 | 0.00% | 24.43 | 2022-06-24 | |
| PATENTUS | 1.26 | 1.26 | 1.18 | 1.24 | -1.59% | 4.87 | 2022-06-24 | |
| PCCEXOL | 2.56 | 2.58 | 2.54 | 2.56 | +0.20% | 35.68 | 2022-06-24 | |
| PCCROKITA | 82.30 | 85.00 | 82.30 | 83.20 | +0.97% | 139.62 | 2022-06-24 | |
| PEKABEX | 13.30 | 13.30 | 12.85 | 13.25 | +0.38% | 9.48 | 2022-06-24 | |
| PEKAO | 82.66 | 84.34 | 81.60 | 84.16 | +2.63% | 33,723.10 | 2022-06-24 | |
| PEP | 87.70 | 87.70 | 83.40 | 85.90 | -2.28% | 109.66 | 2022-06-24 | |
| PEPEES | 1.39 | 1.39 | 1.30 | 1.30 | -5.11% | 33.82 | 2022-06-24 | |
| PGE | 10.74 | 10.99 | 10.70 | 10.93 | +2.01% | 13,566.03 | 2022-06-24 | |
| PGNIG | 5.57 | 5.66 | 5.52 | 5.52 | -0.04% | 13,293.00 | 2022-06-24 | |
| PHN | 12.10 | 12.10 | 11.60 | 12.10 | +2.98% | 3.72 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKNORLEN | 65.02 | 65.48 | 64.42 | 64.70 | +0.31% | 44,295.44 | 2022-06-24 | |
| PKOASZEWZ | 93.53 | 93.53 | 93.53 | 93.53 | 0.00% | 0.00 | 2022-06-24 | |
| PKOBP | 28.00 | 29.03 | 27.79 | 28.91 | +3.66% | 44,592.53 | 2022-06-24 | |
| PKOGD | 96.60 | 96.60 | 96.60 | 96.60 | -2.05% | 9.66 | 2022-06-24 | |
| PKOGS | 87.30 | 87.30 | 87.30 | 87.30 | -0.23% | 8.73 | 2022-06-24 | |
| PKOSO | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2022-06-24 | |
| PKPCARGO | 10.73 | 11.00 | 10.32 | 10.96 | +2.43% | 1,060.20 | 2022-06-24 | |
| PLATYNINW | 1.63 | 1.63 | 1.60 | 1.60 | -1.84% | 0.05 | 2022-06-24 | |
| PLAYWAY | 302.50 | 305.00 | 295.50 | 302.00 | +0.17% | 852.26 | 2022-06-24 | |
| PLAZACNTR | 2.08 | 2.20 | 2.08 | 2.20 | +1.85% | 4.75 | 2022-06-24 | |
| PMPG | 3.10 | 3.20 | 3.10 | 3.20 | +3.23% | 4.08 | 2022-06-24 | |
| POLICE | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 5.50 | 2022-06-24 | |
| POLIMEXMS | 3.25 | 3.27 | 3.18 | 3.20 | +0.06% | 472.69 | 2022-06-24 | |
| POLWAX | 3.00 | 3.01 | 2.93 | 3.01 | +0.33% | 15.61 | 2022-06-24 | |
| POZBUD | 2.57 | 2.62 | 2.56 | 2.58 | -0.39% | 23.34 | 2022-06-24 | |
| PRAGMAINK | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 2022-06-24 | |
| PROCHEM | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.07 | 2022-06-24 | |
| PROJPRZEM | 8.80 | 9.20 | 8.20 | 8.60 | -2.27% | 22.49 | 2022-06-24 | |
| PROTEKTOR | 2.59 | 2.64 | 2.55 | 2.64 | +1.93% | 9.18 | 2022-06-24 | |
| PULAWY | 79.00 | 80.00 | 79.00 | 79.80 | +1.79% | 59.03 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PWRMEDIA | 20.30 | 20.60 | 20.10 | 20.10 | -2.90% | 7.88 | 2022-06-24 | |
| PZU | 29.19 | 29.72 | 29.13 | 29.70 | +1.43% | 31,336.30 | 2022-06-24 | |
| PZUAKORD | 112.20 | 112.20 | 112.20 | 112.20 | 0.00% | 0.00 | 2022-06-24 | |
| QMULTIFIZ | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.00% | 0.00 | 2022-06-24 | |
| QUERCUS | 3.48 | 3.48 | 3.33 | 3.40 | -2.86% | 30.33 | 2022-06-24 | |
| RAFAKO | 1.69 | 1.69 | 1.65 | 1.66 | +0.36% | 275.80 | 2022-06-24 | |
| RAFAMET | 16.20 | 16.70 | 16.20 | 16.70 | +0.60% | 0.25 | 2022-06-24 | |
| RAINBOW | 21.15 | 21.85 | 21.00 | 21.00 | -0.71% | 313.48 | 2022-06-24 | |
| RANKPROGR | 1.60 | 1.72 | 1.54 | 1.72 | +7.17% | 71.32 | 2022-06-24 | |
| RAWLPLUG | 14.50 | 14.50 | 14.25 | 14.30 | -1.38% | 12.40 | 2022-06-24 | |
| REDAN | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.07 | 2022-06-24 | |
| RELPOL | 5.56 | 5.70 | 5.56 | 5.70 | +1.79% | 21.78 | 2022-06-24 | |
| REMAK | 12.35 | 12.35 | 11.20 | 11.85 | 0.00% | 18.39 | 2022-06-24 | |
| ROPCZYCE | 29.50 | 30.70 | 29.40 | 29.90 | +1.36% | 19.53 | 2022-06-24 | |
| RUBICON | 0.81 | 0.81 | 0.74 | 0.79 | +2.60% | 1.12 | 2022-06-24 | |
| SANOK | 11.00 | 11.22 | 10.98 | 11.02 | +0.18% | 24.25 | 2022-06-24 | |
| SANTANDER | 12.82 | 12.96 | 12.56 | 12.96 | +0.48% | 8.30 | 2022-06-24 | |
| SANWIL | 1.42 | 1.42 | 1.38 | 1.42 | 0.00% | 4.04 | 2022-06-24 | |
| SARE | 7.05 | 7.30 | 7.05 | 7.30 | +4.29% | 21.43 | 2022-06-24 | |
| SECOGROUP | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.00 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SEKO | 6.90 | 6.90 | 6.85 | 6.85 | 0.00% | 1.03 | 2022-06-24 | |
| SELENAFM | 20.20 | 22.20 | 20.20 | 22.20 | +1.83% | 52.81 | 2022-06-24 | |
| SELVITA | 24.15 | 24.85 | 22.20 | 22.70 | -5.81% | 339.87 | 2022-06-24 | |
| SETANTA | 1.57 | 1.65 | 1.48 | 1.54 | -1.91% | 44.00 | 2022-06-24 | |
| SFINKS | 0.38 | 0.39 | 0.36 | 0.38 | -2.06% | 13.55 | 2022-06-24 | |
| SILVANO | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 0.00 | 2022-06-24 | |
| SKARBIEC | 21.20 | 21.30 | 21.20 | 21.30 | 0.00% | 0.23 | 2022-06-24 | |
| SKOTAN | 1.40 | 1.40 | 1.33 | 1.38 | -1.43% | 0.19 | 2022-06-24 | |
| SKYLINE | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2022-06-24 | |
| SNIEZKA | 72.00 | 73.00 | 69.40 | 69.80 | -2.79% | 22.04 | 2022-06-24 | |
| SOLAR | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0.14 | 2022-06-24 | |
| SONEL | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 1.07 | 2022-06-24 | |
| SOPHARMA | 9.80 | 9.80 | 9.80 | 9.80 | +4.26% | 7.18 | 2022-06-24 | |
| STALEXP | 2.98 | 2.98 | 2.90 | 2.98 | -0.17% | 21.82 | 2022-06-24 | |
| STALPROD | 269.50 | 269.50 | 261.00 | 263.00 | -2.05% | 883.39 | 2022-06-24 | |
| STALPROFI | 10.70 | 10.78 | 10.60 | 10.64 | -0.56% | 78.29 | 2022-06-24 | |
| STAPORKOW | 2.63 | 2.63 | 2.63 | 2.63 | +0.38% | 2.70 | 2022-06-24 | |
| SUNEX | 11.80 | 14.20 | 11.65 | 13.60 | +16.74% | 4,889.59 | 2022-06-24 | |
| SYGNITY | 12.70 | 12.70 | 12.05 | 12.50 | -2.72% | 18.04 | 2022-06-24 | |
| SYNEKTIK | 23.50 | 24.40 | 23.00 | 23.60 | +0.43% | 116.13 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TALEX | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.03 | 2022-06-24 | |
| TARCZYNSKI | 40.00 | 42.40 | 40.00 | 41.60 | +4.00% | 27.49 | 2022-06-24 | |
| TATRY | 148.00 | 148.00 | 147.00 | 147.00 | -0.61% | 4.29 | 2022-06-24 | |
| TAURONPE | 3.31 | 3.42 | 3.29 | 3.39 | +2.30% | 9,148.61 | 2022-06-24 | |
| TERMOREX | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.06 | 2022-06-24 | |
| TESGAS | 3.71 | 3.71 | 3.60 | 3.67 | -0.81% | 24.65 | 2022-06-24 | |
| TIM | 31.50 | 31.60 | 31.00 | 31.10 | -1.58% | 359.65 | 2022-06-24 | |
| TORPOL | 19.10 | 19.10 | 18.80 | 19.06 | +0.32% | 271.79 | 2022-06-24 | |
| TOYA | 5.79 | 5.82 | 5.69 | 5.74 | -0.69% | 46.93 | 2022-06-24 | |
| TRAKCJA | 1.61 | 1.64 | 1.55 | 1.56 | -2.50% | 289.83 | 2022-06-24 | |
| TRANSPOL | 3.30 | 3.30 | 3.19 | 3.19 | -3.33% | 9.62 | 2022-06-24 | |
| TRIGONPP | 36.15 | 36.15 | 36.15 | 36.15 | 0.00% | 0.00 | 2022-06-24 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-06-24 | |
| ULMA | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 0.57 | 2022-06-24 | |
| UNIBEP | 8.10 | 8.50 | 8.10 | 8.50 | +4.94% | 10.80 | 2022-06-24 | |
| UNICREDIT | 45.85 | 45.85 | 45.85 | 45.85 | -2.81% | 6.42 | 2022-06-24 | |
| UNIMA | 4.56 | 4.79 | 4.49 | 4.67 | +4.71% | 56.27 | 2022-06-24 | |
| UNIMOT | 49.90 | 49.90 | 48.55 | 48.80 | -1.51% | 132.29 | 2022-06-24 | |
| URSUS | 0.25 | 0.25 | 0.23 | 0.25 | -0.79% | 34.89 | 2022-06-24 | |
| VIGOSYS | 642.00 | 678.00 | 632.00 | 636.00 | -2.15% | 227.98 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 6.58 | 6.64 | 6.58 | 6.64 | +0.91% | 1.82 | 2022-06-24 | |
| VISTAL | 1.34 | 1.39 | 1.30 | 1.37 | +2.25% | 31.45 | 2022-06-24 | |
| VISTULA | 3.78 | 3.93 | 3.72 | 3.72 | -1.59% | 18.82 | 2022-06-24 | |
| VIVID | 1.25 | 1.31 | 1.25 | 1.31 | +0.77% | 20.20 | 2022-06-24 | |
| VOTUM | 32.00 | 33.50 | 31.80 | 32.40 | +1.25% | 1,171.13 | 2022-06-24 | |
| VOXEL | 41.00 | 42.30 | 40.50 | 42.00 | +2.44% | 423.44 | 2022-06-24 | |
| WARIMPEX | 3.63 | 3.63 | 3.60 | 3.60 | +8.76% | 1.47 | 2022-06-24 | |
| WASKO | 1.81 | 1.81 | 1.76 | 1.81 | +0.28% | 9.28 | 2022-06-24 | |
| WAWEL | 480.00 | 495.00 | 480.00 | 495.00 | +2.91% | 89.83 | 2022-06-24 | |
| WIELTON | 5.91 | 5.98 | 5.86 | 5.89 | -1.01% | 156.30 | 2022-06-24 | |
| WIKANA | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 0.00 | 2022-06-24 | |
| WIRTUALNA | 91.20 | 96.50 | 91.20 | 96.00 | +2.13% | 268.03 | 2022-06-24 | |
| WITTCHEN | 18.20 | 18.20 | 17.90 | 18.20 | +1.11% | 68.44 | 2022-06-24 | |
| WOJAS | 4.51 | 4.69 | 4.51 | 4.51 | 0.00% | 9.99 | 2022-06-24 | |
| WORKSERV | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.00 | 2022-06-24 | |
| XTB | 20.30 | 20.30 | 19.96 | 20.00 | -1.67% | 1,090.15 | 2022-06-24 | |
| YOLO | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-06-24 | |
| ZAMET | 0.76 | 0.76 | 0.73 | 0.75 | -1.31% | 27.05 | 2022-06-24 | |
| ZASTAL | 0.89 | 1.05 | 0.73 | 0.80 | -10.94% | 685.79 | 2022-06-24 | |
| ZEPAK | 23.10 | 23.45 | 22.50 | 23.25 | +1.75% | 754.87 | 2022-06-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZPUE | 284.00 | 286.00 | 271.00 | 280.00 | -3.78% | 103.27 | 2022-06-24 | |
| ZREMB | 1.98 | 1.98 | 1.86 | 1.90 | 0.00% | 8.60 | 2022-06-24 | |
| ZUE | 3.49 | 3.50 | 3.38 | 3.50 | +0.29% | 4.94 | 2022-06-24 | |
| ZYWIEC | 490.00 | 490.00 | 479.00 | 488.00 | -0.41% | 29.85 | 2022-06-24 |
Dane dostarcza Notoria Serwis S.A.
