Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 2.60 | 2.60 | 2.51 | 2.58 | -0.58% | 16.21 | 2022-10-03 | |
11BIT | 529.00 | 533.00 | 516.00 | 525.00 | -0.76% | 1,140.19 | 2022-10-03 | |
4FUNMEDIA | 10.00 | 10.00 | 9.70 | 10.00 | -4.76% | 11.04 | 2022-10-03 | |
ABPL | 38.80 | 38.80 | 37.30 | 37.55 | -1.18% | 51.79 | 2022-10-03 | |
ACAUTOGAZ | 22.20 | 24.10 | 22.00 | 23.50 | +4.44% | 86.33 | 2022-10-03 | |
ACTION | 13.80 | 13.80 | 13.12 | 13.78 | +0.44% | 727.08 | 2022-10-03 | |
ADIUVO | 1.12 | 1.12 | 1.03 | 1.03 | -7.59% | 2.10 | 2022-10-03 | |
AGORA | 5.00 | 5.00 | 4.98 | 4.98 | -0.40% | 21.50 | 2022-10-03 | |
AGROTON | 3.95 | 4.26 | 3.80 | 4.20 | +11.41% | 39.38 | 2022-10-03 | |
AILLERON | 11.80 | 12.00 | 11.40 | 11.85 | +0.42% | 40.08 | 2022-10-03 | |
AIRWAY | 0.38 | 0.38 | 0.35 | 0.35 | -2.78% | 99.29 | 2022-10-03 | |
ALIOR | 23.05 | 23.48 | 22.00 | 23.35 | +0.99% | 4,419.05 | 2022-10-03 | |
ALTA | 1.28 | 1.33 | 1.28 | 1.33 | 0.00% | 0.51 | 2022-10-03 | |
ALTUSTFI | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2022-10-03 | |
ALUMETAL | 70.00 | 70.00 | 68.50 | 69.70 | -1.27% | 40.98 | 2022-10-03 | |
AMBRA | 19.70 | 19.76 | 19.18 | 19.30 | -2.03% | 45.95 | 2022-10-03 | |
AMICA | 66.40 | 66.40 | 65.00 | 66.30 | +1.84% | 58.35 | 2022-10-03 | |
APATOR | 13.38 | 13.58 | 13.22 | 13.30 | -2.21% | 20.44 | 2022-10-03 | |
APLISENS | 12.70 | 13.40 | 12.40 | 13.40 | -0.74% | 27.25 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 2.51 | 2.69 | 2.50 | 2.69 | -0.37% | 4.30 | 2022-10-03 | |
ARCHICOM | 15.65 | 15.85 | 15.65 | 15.85 | +1.28% | 10.93 | 2022-10-03 | |
ARCTIC | 16.62 | 17.54 | 16.32 | 17.36 | +4.83% | 1,471.87 | 2022-10-03 | |
ARTIFEX | 6.36 | 6.36 | 6.02 | 6.16 | -2.22% | 6.39 | 2022-10-03 | |
ASBIS | 14.36 | 14.70 | 14.14 | 14.70 | +2.23% | 939.88 | 2022-10-03 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-10-03 | |
ASSECOBS | 31.00 | 31.00 | 30.50 | 30.60 | -2.24% | 56.55 | 2022-10-03 | |
ASSECOPOL | 69.00 | 69.60 | 65.70 | 69.15 | 0.00% | 9,382.23 | 2022-10-03 | |
ASSECOSEE | 41.00 | 43.80 | 41.00 | 43.80 | +6.83% | 59.56 | 2022-10-03 | |
ASTARTA | 21.05 | 22.20 | 20.25 | 22.20 | +6.73% | 344.62 | 2022-10-03 | |
ATAL | 29.70 | 29.70 | 28.80 | 28.80 | -0.69% | 194.12 | 2022-10-03 | |
ATENDE | 2.50 | 2.50 | 2.27 | 2.47 | +1.23% | 46.36 | 2022-10-03 | |
ATLANTAPL | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2022-10-03 | |
ATLASEST | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2022-10-03 | |
ATMGRUPA | 3.01 | 3.10 | 3.01 | 3.05 | +1.33% | 1.66 | 2022-10-03 | |
ATREM | 3.12 | 3.18 | 2.82 | 2.92 | -6.41% | 50.78 | 2022-10-03 | |
AUTOPARTN | 11.64 | 11.64 | 11.08 | 11.20 | -1.75% | 423.17 | 2022-10-03 | |
BBIDEV | 4.81 | 4.98 | 4.61 | 4.98 | -4.60% | 12.58 | 2022-10-03 | |
BEDZIN | 5.85 | 5.85 | 5.85 | 5.85 | +3.54% | 0.04 | 2022-10-03 | |
BENEFIT | 552.00 | 568.00 | 550.00 | 568.00 | -0.35% | 4,513.17 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 2022-10-03 | |
BETACOM | 7.30 | 7.30 | 7.00 | 7.20 | +5.11% | 14.20 | 2022-10-03 | |
BGZBNPP | 52.40 | 52.40 | 49.00 | 50.60 | -2.32% | 546.84 | 2022-10-03 | |
BIOMEDLUB | 6.00 | 6.00 | 5.62 | 5.99 | +1.53% | 3,039.03 | 2022-10-03 | |
BIOTON | 3.67 | 3.67 | 3.53 | 3.64 | +0.97% | 157.06 | 2022-10-03 | |
BMPAG | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.00 | 2022-10-03 | |
BOGDANKA | 32.58 | 33.68 | 31.50 | 33.66 | +3.95% | 3,670.02 | 2022-10-03 | |
BORYSZEW | 4.31 | 4.39 | 4.19 | 4.29 | -3.71% | 108.34 | 2022-10-03 | |
BOS | 6.62 | 6.75 | 6.51 | 6.75 | +2.12% | 92.33 | 2022-10-03 | |
BOWIM | 9.54 | 9.60 | 9.16 | 9.59 | +0.95% | 168.46 | 2022-10-03 | |
BPHFIZBI2 | 133.40 | 133.40 | 133.40 | 133.40 | 0.00% | 0.00 | 2022-10-03 | |
BPHFIZBI4 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2022-10-03 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2022-10-03 | |
BPHFIZMLI | 87.31 | 87.31 | 87.31 | 87.31 | 0.00% | 0.00 | 2022-10-03 | |
BUDIMEX | 221.50 | 233.00 | 221.50 | 233.00 | +1.30% | 825.36 | 2022-10-03 | |
BUMECH | 47.14 | 58.80 | 44.40 | 57.90 | +22.98% | 19,082.27 | 2022-10-03 | |
BZWBK | 196.60 | 197.20 | 186.50 | 195.50 | -0.71% | 10,839.89 | 2022-10-03 | |
CCC | 37.35 | 37.35 | 35.00 | 36.57 | -1.53% | 7,397.28 | 2022-10-03 | |
CDPROJEKT | 100.00 | 105.92 | 96.60 | 105.34 | +5.13% | 103,337.15 | 2022-10-03 | |
CDRL | 18.25 | 18.25 | 17.85 | 17.85 | -5.80% | 3.56 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CELTIC | 7.20 | 7.20 | 7.20 | 7.20 | +1.12% | 1.37 | 2022-10-03 | |
CEZ | 168.40 | 172.60 | 163.60 | 164.30 | -2.43% | 192.65 | 2022-10-03 | |
CFI | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2022-10-03 | |
CIECH | 31.38 | 32.20 | 30.74 | 32.20 | +1.32% | 557.68 | 2022-10-03 | |
CIGAMES | 2.49 | 2.49 | 2.33 | 2.45 | -0.81% | 1,320.16 | 2022-10-03 | |
CITYSERV | 9.70 | 9.70 | 9.00 | 9.00 | -10.00% | 0.53 | 2022-10-03 | |
CLNPHARMA | 13.36 | 13.36 | 12.90 | 12.90 | -0.77% | 151.49 | 2022-10-03 | |
CNT | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2022-10-03 | |
COALENERG | 2.06 | 2.44 | 1.92 | 2.24 | +12.34% | 2,640.23 | 2022-10-03 | |
COGNOR | 3.46 | 3.58 | 3.34 | 3.38 | -3.43% | 703.82 | 2022-10-03 | |
COMARCH | 152.80 | 152.80 | 147.00 | 147.00 | -2.00% | 141.23 | 2022-10-03 | |
COMP | 41.80 | 41.80 | 40.10 | 41.80 | 0.00% | 21.26 | 2022-10-03 | |
COMPERIA | 4.10 | 4.44 | 4.10 | 4.30 | 0.00% | 35.41 | 2022-10-03 | |
CORMAY | 0.88 | 0.89 | 0.86 | 0.89 | +0.57% | 2.29 | 2022-10-03 | |
CPGROUP | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.02 | 2022-10-03 | |
CYFRPLSAT | 16.20 | 17.07 | 15.61 | 16.95 | +5.61% | 18,631.59 | 2022-10-03 | |
DEBICA | 55.00 | 55.00 | 54.20 | 54.20 | -1.09% | 29.67 | 2022-10-03 | |
DECORA | 28.30 | 29.00 | 27.30 | 28.80 | +1.41% | 81.57 | 2022-10-03 | |
DEKPOL | 22.10 | 22.10 | 22.00 | 22.00 | -0.90% | 23.09 | 2022-10-03 | |
DELKO | 15.00 | 15.10 | 14.95 | 15.05 | +1.69% | 94.95 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DGA | 8.25 | 8.25 | 8.20 | 8.20 | +5.13% | 0.10 | 2022-10-03 | |
DINOPL | 298.10 | 301.60 | 291.10 | 300.00 | -0.66% | 69,511.38 | 2022-10-03 | |
DOMDEV | 89.40 | 95.40 | 88.80 | 93.40 | +4.47% | 401.39 | 2022-10-03 | |
DROZAPOL | 5.60 | 5.72 | 5.40 | 5.60 | -3.78% | 103.40 | 2022-10-03 | |
ECHO | 3.07 | 3.07 | 3.04 | 3.05 | 0.00% | 57.89 | 2022-10-03 | |
EDINVEST | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 0.75 | 2022-10-03 | |
ELEKTROTI | 5.68 | 5.86 | 5.42 | 5.68 | +0.35% | 145.60 | 2022-10-03 | |
ELKOP | 0.39 | 0.41 | 0.39 | 0.41 | 0.00% | 1.27 | 2022-10-03 | |
ELZAB | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 0.00 | 2022-10-03 | |
EMCINSMED | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 0.06 | 2022-10-03 | |
ENEA | 6.17 | 6.32 | 6.00 | 6.32 | +2.35% | 1,457.61 | 2022-10-03 | |
ENELMED | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.43 | 2022-10-03 | |
ENERGA | 6.60 | 6.68 | 6.46 | 6.64 | 0.00% | 220.03 | 2022-10-03 | |
ENERGOINS | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | 1.02 | 2022-10-03 | |
ENTER | 21.10 | 21.10 | 20.60 | 20.60 | -2.37% | 53.32 | 2022-10-03 | |
ERBUD | 24.50 | 26.50 | 24.00 | 26.45 | +8.40% | 6.99 | 2022-10-03 | |
ERG | 50.00 | 52.00 | 50.00 | 50.00 | -3.85% | 6.30 | 2022-10-03 | |
ESOTIQ | 22.00 | 22.00 | 19.85 | 20.60 | -1.90% | 117.59 | 2022-10-03 | |
EUCO | 1.17 | 1.17 | 1.17 | 1.17 | +4.02% | 0.01 | 2022-10-03 | |
EUROCASH | 11.52 | 11.70 | 11.22 | 11.70 | -0.26% | 778.27 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROHOLD | 4.74 | 4.86 | 4.74 | 4.86 | +2.63% | 1.11 | 2022-10-03 | |
EUROTEL | 48.10 | 49.30 | 48.10 | 48.80 | -1.41% | 17.77 | 2022-10-03 | |
EVEREST | 2.52 | 2.74 | 2.51 | 2.65 | +2.32% | 12.03 | 2022-10-03 | |
FAMUR | 3.14 | 3.19 | 3.10 | 3.19 | +1.40% | 502.38 | 2022-10-03 | |
FASING | 13.00 | 13.40 | 12.80 | 13.40 | 0.00% | 4.66 | 2022-10-03 | |
FEERUM | 5.60 | 5.60 | 5.45 | 5.55 | +7.77% | 1.26 | 2022-10-03 | |
FERRO | 23.00 | 23.50 | 22.50 | 23.50 | 0.00% | 94.33 | 2022-10-03 | |
FERRUM | 3.70 | 3.70 | 3.36 | 3.50 | -2.78% | 22.45 | 2022-10-03 | |
FMG | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.00 | 2022-10-03 | |
FORTE | 25.40 | 27.60 | 23.60 | 25.00 | +0.40% | 193.36 | 2022-10-03 | |
GETIN | 1.15 | 1.16 | 1.13 | 1.15 | -0.69% | 637.33 | 2022-10-03 | |
GLCOSMED | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.02 | 2022-10-03 | |
GOBARTO | 7.25 | 7.60 | 7.25 | 7.60 | 0.00% | 1.57 | 2022-10-03 | |
GPW | 32.66 | 32.78 | 31.54 | 32.20 | -1.77% | 3,179.76 | 2022-10-03 | |
GRAVITON | 1.30 | 1.30 | 1.30 | 1.30 | +1.56% | 0.00 | 2022-10-03 | |
GROCLIN | 0.67 | 0.67 | 0.61 | 0.66 | -2.53% | 83.08 | 2022-10-03 | |
GRODNO | 15.36 | 15.46 | 14.94 | 15.30 | +1.86% | 398.53 | 2022-10-03 | |
GRUPAAZOTY | 33.98 | 35.00 | 33.10 | 35.00 | +4.04% | 1,200.99 | 2022-10-03 | |
GTC | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2022-10-03 | |
HANDLOWY | 54.30 | 54.50 | 52.40 | 54.30 | 0.00% | 1,945.06 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 4.59 | 4.59 | 4.42 | 4.42 | -1.01% | 8.74 | 2022-10-03 | |
HELIO | 11.90 | 12.10 | 11.70 | 11.70 | -2.50% | 11.53 | 2022-10-03 | |
HERKULES | 0.98 | 1.00 | 0.92 | 0.95 | -7.96% | 69.41 | 2022-10-03 | |
HUBSTYLE | 0.46 | 0.46 | 0.41 | 0.43 | -7.07% | 7.75 | 2022-10-03 | |
HYDROTOR | 38.60 | 38.60 | 37.50 | 37.60 | -1.83% | 3.73 | 2022-10-03 | |
IALBGR | 0.51 | 0.51 | 0.51 | 0.51 | +1.60% | 0.56 | 2022-10-03 | |
IDMSA | 0.76 | 0.80 | 0.76 | 0.80 | +4.58% | 0.87 | 2022-10-03 | |
IMCOMPANY | 16.95 | 16.95 | 16.20 | 16.30 | -3.55% | 47.64 | 2022-10-03 | |
IMMOBILE | 1.99 | 1.99 | 1.84 | 1.84 | -1.08% | 1.29 | 2022-10-03 | |
IMPERA | 1.70 | 1.70 | 1.60 | 1.61 | -5.29% | 1.03 | 2022-10-03 | |
IMS | 2.32 | 2.33 | 2.26 | 2.26 | -1.31% | 2.65 | 2022-10-03 | |
INC | 1.72 | 1.73 | 1.66 | 1.73 | 0.00% | 1.58 | 2022-10-03 | |
INGBSK | 141.00 | 142.00 | 137.00 | 141.00 | +1.29% | 1,932.55 | 2022-10-03 | |
INPRO | 5.20 | 5.20 | 5.20 | 5.20 | +1.96% | 0.83 | 2022-10-03 | |
INSTALKRK | 30.50 | 31.00 | 30.50 | 30.60 | -1.61% | 57.77 | 2022-10-03 | |
INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-10-03 | |
INTERBUD | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.20 | 2022-10-03 | |
INTERCARS | 346.00 | 366.50 | 342.00 | 366.50 | +4.71% | 285.33 | 2022-10-03 | |
INTERSPPL | 0.85 | 0.86 | 0.85 | 0.86 | +1.18% | 11.76 | 2022-10-03 | |
INTROL | 4.18 | 4.18 | 4.07 | 4.14 | -0.96% | 2.44 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVCEEFIZ | 372.10 | 372.10 | 372.10 | 372.10 | 0.00% | 0.00 | 2022-10-03 | |
INVFIZ | 921.10 | 921.10 | 921.10 | 921.10 | 0.00% | 0.00 | 2022-10-03 | |
INVGLDFIZ | 1,401.02 | 1,401.02 | 1,401.02 | 1,401.02 | 0.00% | 0.00 | 2022-10-03 | |
INVISTA | 2.74 | 3.00 | 2.47 | 2.80 | +6.87% | 5.07 | 2022-10-03 | |
INVPEFIZ | 550.90 | 550.90 | 550.90 | 550.90 | 0.00% | 0.00 | 2022-10-03 | |
IPOPEMA | 1.98 | 2.01 | 1.92 | 2.00 | -0.50% | 17.80 | 2022-10-03 | |
IQP | 0.25 | 0.25 | 0.24 | 0.25 | 0.00% | 4.30 | 2022-10-03 | |
IZOLACJA | 1.94 | 1.95 | 1.86 | 1.94 | -1.02% | 4.13 | 2022-10-03 | |
IZOSTAL | 2.30 | 2.30 | 2.23 | 2.29 | -0.43% | 48.94 | 2022-10-03 | |
JSW | 33.35 | 35.14 | 32.32 | 35.14 | +5.40% | 19,382.70 | 2022-10-03 | |
JWWINVEST | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 2022-10-03 | |
K2INTERNT | 26.50 | 27.50 | 26.50 | 27.50 | +2.23% | 35.78 | 2022-10-03 | |
KCI | 0.68 | 0.70 | 0.68 | 0.70 | -0.57% | 2.57 | 2022-10-03 | |
KERNEL | 17.50 | 17.50 | 16.52 | 17.00 | +0.06% | 695.29 | 2022-10-03 | |
KETY | 483.00 | 493.00 | 473.00 | 493.00 | +1.96% | 5,385.61 | 2022-10-03 | |
KGHM | 86.60 | 92.98 | 86.18 | 92.92 | +6.00% | 59,970.54 | 2022-10-03 | |
KGL | 12.10 | 12.10 | 12.10 | 12.10 | +3.42% | 0.23 | 2022-10-03 | |
KINOPOL | 11.00 | 11.00 | 10.90 | 11.00 | 0.00% | 10.51 | 2022-10-03 | |
KOGENERA | 23.20 | 23.90 | 23.10 | 23.90 | -1.24% | 25.72 | 2022-10-03 | |
KOMPAP | 13.40 | 13.50 | 12.90 | 13.50 | -3.57% | 6.78 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPUTRON | 3.66 | 3.75 | 3.56 | 3.75 | -1.06% | 19.91 | 2022-10-03 | |
KPPD | 62.60 | 66.00 | 62.40 | 66.00 | +5.77% | 34.87 | 2022-10-03 | |
KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.01 | 2022-10-03 | |
KREDYTIN | 12.90 | 12.90 | 11.70 | 12.90 | -5.15% | 1.60 | 2022-10-03 | |
KRKA | 416.00 | 423.00 | 412.00 | 420.00 | 0.00% | 13.30 | 2022-10-03 | |
KRUK | 235.00 | 239.80 | 226.40 | 239.80 | +1.61% | 3,734.51 | 2022-10-03 | |
KRVITAMIN | 13.48 | 13.48 | 13.10 | 13.46 | +1.20% | 6.09 | 2022-10-03 | |
KSGAGRO | 2.08 | 2.28 | 2.08 | 2.28 | +10.14% | 67.58 | 2022-10-03 | |
LABOPRINT | 13.00 | 13.00 | 12.90 | 12.90 | -2.27% | 3.58 | 2022-10-03 | |
LARQ | 0.99 | 0.99 | 0.92 | 0.96 | -2.83% | 13.28 | 2022-10-03 | |
LCCORP | 1.95 | 1.97 | 1.91 | 1.93 | -0.21% | 63.92 | 2022-10-03 | |
LENA | 4.06 | 4.06 | 3.90 | 3.99 | -1.48% | 2.97 | 2022-10-03 | |
LENTEX | 6.90 | 7.48 | 6.90 | 7.20 | +1.69% | 68.85 | 2022-10-03 | |
LIBET | 1.28 | 1.28 | 1.28 | 1.28 | +2.40% | 0.01 | 2022-10-03 | |
LIVECHAT | 110.40 | 110.40 | 106.00 | 108.00 | -0.74% | 1,283.07 | 2022-10-03 | |
LMASFIZ | 1,357.20 | 1,357.20 | 1,357.20 | 1,357.20 | 0.00% | 0.00 | 2022-10-03 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2022-10-03 | |
LMCSFIZ | 1,359.05 | 1,359.05 | 1,359.05 | 1,359.05 | 0.00% | 0.00 | 2022-10-03 | |
LMDSFIZ | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.00% | 0.00 | 2022-10-03 | |
LMESFIZ | 1,149.90 | 1,149.90 | 1,149.90 | 1,149.90 | 0.00% | 0.00 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOKUM | 11.70 | 12.70 | 11.70 | 12.70 | -1.93% | 8.43 | 2022-10-03 | |
LPP | 7,990.00 | 7,990.00 | 7,565.00 | 7,735.00 | -0.77% | 14,655.04 | 2022-10-03 | |
LSISOFT | 10.00 | 10.50 | 10.00 | 10.40 | +4.00% | 23.88 | 2022-10-03 | |
LUBAWA | 2.25 | 2.25 | 2.17 | 2.21 | -2.21% | 765.13 | 2022-10-03 | |
MABION | 20.50 | 20.69 | 19.66 | 19.86 | -3.64% | 2,276.71 | 2022-10-03 | |
MAKARONPL | 7.56 | 7.70 | 7.56 | 7.56 | -1.82% | 2.49 | 2022-10-03 | |
MANGATA | 67.80 | 67.80 | 65.20 | 65.20 | -0.91% | 3.15 | 2022-10-03 | |
MARVIPOL | 0.51 | 0.53 | 0.49 | 0.53 | +6.99% | 64.77 | 2022-10-03 | |
MBANK | 199.60 | 200.20 | 186.60 | 195.40 | -2.50% | 15,444.21 | 2022-10-03 | |
MBWS | 10.40 | 10.40 | 10.00 | 10.00 | -5.66% | 3.38 | 2022-10-03 | |
MCI | 15.10 | 15.90 | 15.00 | 15.90 | +0.32% | 21.09 | 2022-10-03 | |
MDIENERGIA | 2.10 | 2.16 | 2.02 | 2.02 | -6.05% | 2.96 | 2022-10-03 | |
MEDICALG | 14.00 | 14.00 | 11.00 | 11.00 | +59.88% | 4,439.50 | 2022-10-03 | |
MEDYCZNYFIZ | 154.80 | 154.80 | 154.80 | 154.80 | 0.00% | 0.00 | 2022-10-03 | |
MENNICA | 15.95 | 16.00 | 15.20 | 15.80 | +4.29% | 22.58 | 2022-10-03 | |
MERCATOR | 48.40 | 48.93 | 46.50 | 47.71 | -1.51% | 499.48 | 2022-10-03 | |
MERCOR | 12.85 | 13.30 | 12.70 | 12.90 | 0.00% | 34.43 | 2022-10-03 | |
MEXPOLSKA | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0.02 | 2022-10-03 | |
MFO | 33.70 | 33.90 | 33.60 | 33.90 | +0.59% | 8.35 | 2022-10-03 | |
MILKILAND | 0.85 | 0.86 | 0.79 | 0.86 | +4.35% | 42.48 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MILLENNIUM | 3.34 | 3.36 | 3.18 | 3.28 | -1.56% | 3,017.30 | 2022-10-03 | |
MIRACULUM | 1.16 | 1.16 | 1.14 | 1.16 | 0.00% | 10.57 | 2022-10-03 | |
MIRBUD | 3.15 | 3.15 | 3.02 | 3.08 | -1.91% | 82.83 | 2022-10-03 | |
MLPGROUP | 71.60 | 71.60 | 70.00 | 70.00 | -2.23% | 1.34 | 2022-10-03 | |
MOBRUK | 301.00 | 307.00 | 301.00 | 301.00 | 0.00% | 366.44 | 2022-10-03 | |
MOJ | 1.92 | 1.92 | 1.92 | 1.92 | 0.00% | 0.00 | 2022-10-03 | |
MONNARI | 3.40 | 3.58 | 3.40 | 3.54 | +6.63% | 158.83 | 2022-10-03 | |
MOSTALPLC | 18.80 | 18.80 | 18.10 | 18.20 | -4.21% | 31.96 | 2022-10-03 | |
MOSTALWAR | 4.97 | 4.97 | 4.83 | 4.97 | 0.00% | 3.96 | 2022-10-03 | |
MOSTALZAB | 1.89 | 1.91 | 1.87 | 1.89 | +0.21% | 229.62 | 2022-10-03 | |
MUZA | 6.10 | 6.30 | 5.95 | 6.30 | -2.33% | 23.37 | 2022-10-03 | |
MWTRADE | 5.18 | 5.18 | 5.18 | 5.18 | 0.00% | 0.00 | 2022-10-03 | |
NEWAG | 13.75 | 13.90 | 13.30 | 13.60 | 0.00% | 12.95 | 2022-10-03 | |
NOVITA | 95.00 | 100.00 | 95.00 | 95.40 | +6.00% | 31.63 | 2022-10-03 | |
NTTSYSTEM | 4.00 | 4.08 | 3.96 | 4.08 | +0.99% | 11.35 | 2022-10-03 | |
ODLEWNIE | 6.40 | 6.40 | 6.12 | 6.36 | -1.85% | 11.12 | 2022-10-03 | |
OEX | 30.50 | 31.00 | 30.00 | 30.00 | -3.23% | 10.26 | 2022-10-03 | |
OPERA3GR | 154.10 | 154.10 | 154.10 | 154.10 | -4.29% | 5.70 | 2022-10-03 | |
OPONEO.PL | 32.00 | 32.40 | 31.70 | 32.30 | +0.62% | 137.10 | 2022-10-03 | |
OPTEAM | 8.03 | 8.30 | 8.03 | 8.30 | +3.36% | 0.70 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 5.21 | 5.38 | 5.08 | 5.37 | +3.63% | 13,025.47 | 2022-10-03 | |
ORCOGROUP | 2.69 | 2.69 | 2.69 | 2.69 | +3.27% | 0.19 | 2022-10-03 | |
OTLOG | 13.15 | 13.15 | 11.85 | 12.40 | -6.42% | 155.86 | 2022-10-03 | |
OTMUCHOW | 2.70 | 2.70 | 2.70 | 2.70 | +1.89% | 0.26 | 2022-10-03 | |
OVOSTAR | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | 0.50 | 2022-10-03 | |
PAMAPOL | 3.73 | 3.78 | 3.72 | 3.73 | -0.80% | 56.91 | 2022-10-03 | |
PANOVA | 11.80 | 11.90 | 11.80 | 11.90 | +0.85% | 27.05 | 2022-10-03 | |
PATENTUS | 1.44 | 1.46 | 1.39 | 1.46 | -2.35% | 18.74 | 2022-10-03 | |
PCCEXOL | 2.98 | 2.98 | 2.91 | 2.94 | -1.17% | 74.80 | 2022-10-03 | |
PCCROKITA | 73.00 | 73.00 | 72.30 | 72.80 | -0.82% | 109.38 | 2022-10-03 | |
PEKABEX | 11.80 | 11.80 | 11.45 | 11.80 | +2.16% | 41.36 | 2022-10-03 | |
PEKAO | 60.60 | 60.74 | 58.42 | 60.04 | -1.09% | 60,069.33 | 2022-10-03 | |
PEP | 94.50 | 97.00 | 90.10 | 97.00 | +3.19% | 220.98 | 2022-10-03 | |
PEPEES | 1.45 | 1.47 | 1.42 | 1.47 | -1.34% | 27.57 | 2022-10-03 | |
PGE | 6.32 | 6.41 | 6.01 | 6.38 | +1.69% | 13,064.44 | 2022-10-03 | |
PGNIG | 4.97 | 4.97 | 4.74 | 4.88 | -0.06% | 15,947.88 | 2022-10-03 | |
PHN | 12.05 | 12.10 | 11.65 | 12.10 | +0.83% | 3.06 | 2022-10-03 | |
PKNORLEN | 53.54 | 53.70 | 51.30 | 52.88 | -1.23% | 76,624.18 | 2022-10-03 | |
PKOASZEWZ | 93.06 | 93.06 | 93.06 | 93.06 | 0.00% | 0.00 | 2022-10-03 | |
PKOBP | 21.74 | 21.89 | 21.14 | 21.80 | -0.18% | 77,523.78 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOGD | 90.06 | 90.06 | 90.06 | 90.06 | 0.00% | 0.00 | 2022-10-03 | |
PKOGS | 91.46 | 91.46 | 91.46 | 91.46 | 0.00% | 2.74 | 2022-10-03 | |
PKOSO | 103.04 | 103.04 | 103.04 | 103.04 | -0.01% | 10.30 | 2022-10-03 | |
PKPCARGO | 10.81 | 11.08 | 10.61 | 11.08 | +2.59% | 593.00 | 2022-10-03 | |
PLATYNINW | 0.91 | 1.00 | 0.91 | 1.00 | +3.52% | 2.05 | 2022-10-03 | |
PLAYWAY | 281.00 | 284.00 | 266.00 | 276.00 | -1.43% | 897.25 | 2022-10-03 | |
PLAZACNTR | 1.95 | 1.96 | 1.95 | 1.96 | +3.70% | 5.18 | 2022-10-03 | |
PMPG | 2.42 | 2.42 | 2.42 | 2.42 | +0.83% | 2.54 | 2022-10-03 | |
POLICE | 10.20 | 10.60 | 10.20 | 10.60 | +3.92% | 16.16 | 2022-10-03 | |
POLIMEXMS | 2.92 | 3.02 | 2.85 | 3.02 | +4.50% | 308.49 | 2022-10-03 | |
POLWAX | 2.96 | 2.96 | 2.87 | 2.94 | 0.00% | 12.17 | 2022-10-03 | |
POZBUD | 2.17 | 2.20 | 2.05 | 2.08 | -3.93% | 34.45 | 2022-10-03 | |
PRAGMAINK | 3.18 | 3.22 | 3.18 | 3.22 | +6.62% | 0.32 | 2022-10-03 | |
PROCHEM | 35.60 | 35.60 | 34.40 | 35.00 | +1.74% | 15.73 | 2022-10-03 | |
PROJPRZEM | 8.60 | 8.60 | 8.55 | 8.55 | -0.58% | 0.09 | 2022-10-03 | |
PROTEKTOR | 2.34 | 2.38 | 2.21 | 2.25 | -4.26% | 77.28 | 2022-10-03 | |
PULAWY | 70.00 | 70.60 | 67.00 | 70.40 | -0.56% | 53.92 | 2022-10-03 | |
PWRMEDIA | 19.65 | 19.95 | 19.15 | 19.15 | -2.30% | 44.69 | 2022-10-03 | |
PZU | 23.29 | 23.60 | 22.73 | 23.59 | +1.86% | 40,357.16 | 2022-10-03 | |
PZUAKORD | 113.90 | 113.94 | 113.90 | 113.94 | +0.08% | 54.79 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QMULTIFIZ | 1,227.10 | 1,227.10 | 1,220.11 | 1,220.11 | -2.39% | 58.76 | 2022-10-03 | |
QUERCUS | 2.77 | 2.83 | 2.72 | 2.82 | 0.00% | 3.62 | 2022-10-03 | |
RAFAKO | 1.47 | 1.47 | 1.40 | 1.40 | -4.23% | 254.20 | 2022-10-03 | |
RAFAMET | 15.60 | 15.60 | 15.60 | 15.60 | +0.65% | 0.23 | 2022-10-03 | |
RAINBOW | 17.70 | 17.70 | 16.50 | 17.50 | -2.67% | 92.45 | 2022-10-03 | |
RANKPROGR | 1.42 | 1.48 | 1.42 | 1.48 | +1.02% | 239.73 | 2022-10-03 | |
RAWLPLUG | 13.50 | 13.50 | 13.10 | 13.40 | -0.74% | 25.17 | 2022-10-03 | |
REDAN | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0.01 | 2022-10-03 | |
RELPOL | 5.52 | 5.58 | 5.50 | 5.58 | +1.09% | 18.91 | 2022-10-03 | |
REMAK | 11.40 | 11.40 | 11.10 | 11.10 | -1.33% | 0.20 | 2022-10-03 | |
ROPCZYCE | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | 0.68 | 2022-10-03 | |
RUBICON | 1.14 | 1.14 | 1.02 | 1.04 | -1.89% | 5.55 | 2022-10-03 | |
SANOK | 12.44 | 12.50 | 12.22 | 12.50 | -3.55% | 42.17 | 2022-10-03 | |
SANTANDER | 11.88 | 11.88 | 11.61 | 11.88 | +1.16% | 5.29 | 2022-10-03 | |
SANWIL | 1.11 | 1.12 | 1.03 | 1.08 | -5.24% | 15.74 | 2022-10-03 | |
SARE | 13.10 | 13.10 | 12.80 | 12.80 | -2.29% | 0.13 | 2022-10-03 | |
SECOGROUP | 17.40 | 17.40 | 17.00 | 17.00 | -6.59% | 16.89 | 2022-10-03 | |
SEKO | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 0.49 | 2022-10-03 | |
SELENAFM | 18.65 | 19.35 | 18.30 | 18.60 | -6.06% | 42.40 | 2022-10-03 | |
SELVITA | 31.80 | 34.95 | 31.80 | 34.95 | +4.96% | 184.87 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SETANTA | 1.70 | 1.71 | 1.63 | 1.71 | +0.89% | 2.68 | 2022-10-03 | |
SFINKS | 0.36 | 0.40 | 0.36 | 0.40 | +2.57% | 8.96 | 2022-10-03 | |
SILVANO | 4.00 | 4.00 | 4.00 | 4.00 | -10.49% | 2.45 | 2022-10-03 | |
SKARBIEC | 18.25 | 19.20 | 18.25 | 19.20 | +1.59% | 8.77 | 2022-10-03 | |
SKOTAN | 1.13 | 1.13 | 1.02 | 1.13 | -0.71% | 8.50 | 2022-10-03 | |
SKYLINE | 0.62 | 0.62 | 0.62 | 0.62 | -6.06% | 0.28 | 2022-10-03 | |
SNIEZKA | 63.40 | 63.60 | 60.60 | 61.40 | -3.15% | 14.10 | 2022-10-03 | |
SOLAR | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.02 | 2022-10-03 | |
SONEL | 9.60 | 9.78 | 9.20 | 9.50 | -0.63% | 9.73 | 2022-10-03 | |
SOPHARMA | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.00 | 2022-10-03 | |
STALEXP | 2.60 | 2.60 | 2.50 | 2.54 | -1.17% | 213.38 | 2022-10-03 | |
STALPROD | 223.00 | 225.00 | 221.50 | 221.50 | +0.68% | 208.52 | 2022-10-03 | |
STALPROFI | 8.56 | 8.65 | 8.43 | 8.63 | +0.94% | 44.18 | 2022-10-03 | |
STAPORKOW | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0.00 | 2022-10-03 | |
SUNEX | 18.95 | 21.20 | 16.80 | 19.95 | +7.84% | 8,188.94 | 2022-10-03 | |
SYGNITY | 21.50 | 23.00 | 20.00 | 21.90 | -0.91% | 459.96 | 2022-10-03 | |
SYNEKTIK | 27.60 | 29.20 | 27.60 | 29.20 | +4.85% | 154.74 | 2022-10-03 | |
TALEX | 11.10 | 11.70 | 10.50 | 11.70 | +1.74% | 20.88 | 2022-10-03 | |
TARCZYNSKI | 38.60 | 39.00 | 38.60 | 39.00 | +2.63% | 7.14 | 2022-10-03 | |
TATRY | 150.00 | 150.00 | 145.00 | 147.50 | -1.67% | 98.25 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 2.03 | 2.15 | 2.01 | 2.13 | +5.08% | 5,238.61 | 2022-10-03 | |
TERMOREX | 0.58 | 0.58 | 0.57 | 0.57 | -5.79% | 7.81 | 2022-10-03 | |
TESGAS | 3.38 | 3.38 | 3.22 | 3.32 | -1.19% | 10.23 | 2022-10-03 | |
TIM | 25.10 | 25.80 | 25.10 | 25.80 | +2.18% | 167.37 | 2022-10-03 | |
TORPOL | 15.90 | 16.40 | 15.38 | 16.32 | +3.95% | 463.60 | 2022-10-03 | |
TOYA | 4.72 | 4.77 | 4.63 | 4.68 | -0.85% | 180.89 | 2022-10-03 | |
TRAKCJA | 1.67 | 1.68 | 1.66 | 1.66 | -0.95% | 243.78 | 2022-10-03 | |
TRANSPOL | 3.16 | 3.16 | 3.16 | 3.16 | +1.94% | 0.01 | 2022-10-03 | |
TRIGONPP | 36.15 | 36.15 | 36.15 | 36.15 | 0.00% | 0.00 | 2022-10-03 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-10-03 | |
ULMA | 57.00 | 57.00 | 52.80 | 54.80 | -3.86% | 1.34 | 2022-10-03 | |
UNIBEP | 7.12 | 7.14 | 7.10 | 7.14 | +0.28% | 6.50 | 2022-10-03 | |
UNICREDIT | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 2022-10-03 | |
UNIMA | 4.01 | 4.10 | 4.01 | 4.01 | -2.91% | 0.54 | 2022-10-03 | |
UNIMOT | 52.50 | 54.50 | 50.00 | 54.30 | +3.63% | 555.68 | 2022-10-03 | |
URSUS | 0.13 | 0.14 | 0.13 | 0.14 | -1.39% | 10.61 | 2022-10-03 | |
VIGOSYS | 440.00 | 440.00 | 425.00 | 435.00 | -1.36% | 64.21 | 2022-10-03 | |
VINDEXUS | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | 2.84 | 2022-10-03 | |
VISTAL | 0.97 | 0.97 | 0.90 | 0.96 | -2.15% | 30.16 | 2022-10-03 | |
VISTULA | 3.37 | 3.38 | 3.26 | 3.35 | -0.89% | 25.88 | 2022-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.05 | 1.05 | 1.00 | 1.00 | +0.60% | 8.77 | 2022-10-03 | |
VOTUM | 32.80 | 33.70 | 31.00 | 32.30 | -4.72% | 3,053.92 | 2022-10-03 | |
VOXEL | 33.50 | 33.50 | 32.50 | 33.10 | -0.60% | 33.87 | 2022-10-03 | |
WARIMPEX | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 0.00 | 2022-10-03 | |
WASKO | 1.58 | 1.59 | 1.58 | 1.59 | 0.00% | 5.12 | 2022-10-03 | |
WAWEL | 414.00 | 423.00 | 406.00 | 423.00 | +2.67% | 39.06 | 2022-10-03 | |
WIELTON | 6.00 | 6.00 | 5.80 | 5.94 | -1.00% | 84.27 | 2022-10-03 | |
WIKANA | 3.10 | 3.25 | 3.10 | 3.25 | 0.00% | 0.78 | 2022-10-03 | |
WIRTUALNA | 88.10 | 92.70 | 88.10 | 90.50 | -0.55% | 350.88 | 2022-10-03 | |
WITTCHEN | 15.80 | 16.80 | 15.15 | 16.45 | +4.11% | 274.64 | 2022-10-03 | |
WOJAS | 4.80 | 4.80 | 4.49 | 4.49 | -4.26% | 10.13 | 2022-10-03 | |
WORKSERV | 1.31 | 1.35 | 1.31 | 1.35 | +1.97% | 0.83 | 2022-10-03 | |
XTB | 20.00 | 20.34 | 19.90 | 20.22 | +0.10% | 2,914.07 | 2022-10-03 | |
YOLO | 0.53 | 0.80 | 0.52 | 0.61 | +19.61% | 2,705.69 | 2022-10-03 | |
ZAMET | 0.91 | 0.96 | 0.91 | 0.96 | 0.00% | 13.63 | 2022-10-03 | |
ZASTAL | 0.47 | 0.47 | 0.45 | 0.45 | +0.22% | 2.08 | 2022-10-03 | |
ZEPAK | 18.20 | 19.60 | 17.20 | 19.20 | +4.35% | 2,835.89 | 2022-10-03 | |
ZPUE | 300.00 | 300.00 | 275.00 | 275.00 | -12.42% | 123.56 | 2022-10-03 | |
ZREMB | 1.91 | 1.98 | 1.91 | 1.97 | +1.55% | 2.94 | 2022-10-03 | |
ZUE | 3.73 | 3.73 | 3.40 | 3.60 | -2.44% | 44.53 | 2022-10-03 | |
ZYWIEC | 477.00 | 477.00 | 477.00 | 477.00 | 0.00% | 1.43 | 2022-10-03 |