Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 4.00 | 4.01 | 3.72 | 3.82 | -5.45% | 218.47 | 2022-12-05 | |
| 11BIT | 559.00 | 563.00 | 543.00 | 543.00 | -3.04% | 6,948.60 | 2022-12-05 | |
| 4FUNMEDIA | 12.60 | 12.60 | 12.35 | 12.40 | -0.80% | 20.78 | 2022-12-05 | |
| ABPL | 48.50 | 50.00 | 48.50 | 49.30 | +1.96% | 533.12 | 2022-12-05 | |
| ACAUTOGAZ | 29.00 | 29.50 | 28.60 | 29.10 | +1.39% | 51.90 | 2022-12-05 | |
| ACTION | 14.90 | 15.06 | 14.56 | 14.84 | -1.20% | 834.35 | 2022-12-05 | |
| ADIUVO | 0.78 | 0.78 | 0.73 | 0.76 | -2.80% | 13.05 | 2022-12-05 | |
| AGORA | 4.40 | 4.43 | 4.39 | 4.42 | +0.34% | 39.08 | 2022-12-05 | |
| AGROTON | 3.58 | 3.60 | 3.57 | 3.57 | 0.00% | 45.12 | 2022-12-05 | |
| AILLERON | 15.00 | 15.40 | 14.60 | 14.80 | -0.67% | 323.16 | 2022-12-05 | |
| AIRWAY | 0.30 | 0.30 | 0.28 | 0.29 | -4.17% | 19.85 | 2022-12-05 | |
| ALIOR | 35.52 | 36.16 | 35.48 | 35.98 | +1.01% | 6,112.53 | 2022-12-05 | |
| ALTA | 1.31 | 1.33 | 1.31 | 1.33 | -5.00% | 64.43 | 2022-12-05 | |
| ALTUSTFI | 1.45 | 1.45 | 1.34 | 1.38 | -4.83% | 12.48 | 2022-12-05 | |
| ALUMETAL | 73.00 | 73.00 | 72.50 | 72.80 | -0.27% | 828.52 | 2022-12-05 | |
| AMBRA | 19.50 | 19.98 | 19.40 | 19.58 | +0.93% | 106.66 | 2022-12-05 | |
| AMICA | 84.00 | 85.10 | 83.10 | 84.60 | +0.71% | 232.63 | 2022-12-05 | |
| APATOR | 15.18 | 15.24 | 14.90 | 15.14 | -0.26% | 104.67 | 2022-12-05 | |
| APLISENS | 14.40 | 14.40 | 14.40 | 14.40 | +0.70% | 0.14 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| APSENERGY | 3.47 | 3.47 | 3.37 | 3.40 | 0.00% | 5.04 | 2022-12-05 | |
| ARCHICOM | 19.60 | 19.60 | 19.40 | 19.55 | -0.26% | 74.87 | 2022-12-05 | |
| ARCTIC | 21.10 | 21.10 | 20.50 | 20.50 | -1.68% | 1,067.52 | 2022-12-05 | |
| ARTIFEX | 5.98 | 6.00 | 5.84 | 6.00 | +2.39% | 27.81 | 2022-12-05 | |
| ASBIS | 23.08 | 23.56 | 22.98 | 23.52 | +2.71% | 4,304.43 | 2022-12-05 | |
| ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-12-05 | |
| ASSECOBS | 31.80 | 32.20 | 31.30 | 32.10 | +1.26% | 40.88 | 2022-12-05 | |
| ASSECOPOL | 75.60 | 76.00 | 74.15 | 74.50 | -0.60% | 4,225.00 | 2022-12-05 | |
| ASSECOSEE | 45.70 | 45.90 | 44.80 | 45.50 | -0.44% | 37.95 | 2022-12-05 | |
| ASTARTA | 20.90 | 21.85 | 20.75 | 21.10 | +0.96% | 434.21 | 2022-12-05 | |
| ATAL | 32.10 | 32.50 | 32.00 | 32.50 | +1.25% | 73.27 | 2022-12-05 | |
| ATENDE | 2.52 | 2.62 | 2.52 | 2.60 | +2.77% | 47.62 | 2022-12-05 | |
| ATLANTAPL | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 0.10 | 2022-12-05 | |
| ATLASEST | 2.06 | 2.06 | 1.96 | 1.96 | -9.26% | 14.67 | 2022-12-05 | |
| ATMGRUPA | 3.77 | 3.77 | 3.47 | 3.47 | -0.86% | 107.06 | 2022-12-05 | |
| ATREM | 3.76 | 3.76 | 3.61 | 3.70 | -1.07% | 13.33 | 2022-12-05 | |
| AUTOPARTN | 13.60 | 13.60 | 13.00 | 13.20 | -1.79% | 272.56 | 2022-12-05 | |
| BBIDEV | 3.85 | 3.98 | 3.85 | 3.98 | -0.50% | 79.62 | 2022-12-05 | |
| BEDZIN | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.12 | 2022-12-05 | |
| BENEFIT | 682.00 | 684.00 | 660.00 | 660.00 | -2.65% | 277.16 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEST | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 0.00 | 2022-12-05 | |
| BETACOM | 7.15 | 7.15 | 6.80 | 7.10 | 0.00% | 4.01 | 2022-12-05 | |
| BGZBNPP | 59.20 | 60.00 | 58.80 | 59.80 | +0.34% | 227.97 | 2022-12-05 | |
| BIOMEDLUB | 5.59 | 5.85 | 5.42 | 5.65 | +1.25% | 8,712.69 | 2022-12-05 | |
| BIOTON | 3.58 | 3.58 | 3.47 | 3.55 | -0.28% | 157.23 | 2022-12-05 | |
| BMPAG | 0.22 | 0.24 | 0.22 | 0.22 | +7.84% | 13.93 | 2022-12-05 | |
| BOGDANKA | 41.98 | 42.58 | 41.16 | 41.18 | -1.01% | 4,071.20 | 2022-12-05 | |
| BORYSZEW | 5.05 | 5.05 | 4.94 | 4.95 | -2.27% | 49.20 | 2022-12-05 | |
| BOS | 8.17 | 8.50 | 8.15 | 8.50 | +4.55% | 414.28 | 2022-12-05 | |
| BOWIM | 10.60 | 10.64 | 10.50 | 10.56 | 0.00% | 175.77 | 2022-12-05 | |
| BPHFIZBI2 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 0.00 | 2022-12-05 | |
| BPHFIZBI4 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2022-12-05 | |
| BPHFIZBI5 | 115.95 | 115.95 | 115.95 | 115.95 | 0.00% | 0.00 | 2022-12-05 | |
| BPHFIZMLI | 80.00 | 83.00 | 80.00 | 83.00 | -4.94% | 72.62 | 2022-12-05 | |
| BUDIMEX | 279.50 | 286.00 | 278.50 | 281.50 | +0.72% | 2,927.08 | 2022-12-05 | |
| BUMECH | 61.20 | 62.50 | 59.20 | 60.00 | -1.88% | 4,254.20 | 2022-12-05 | |
| BZWBK | 269.60 | 272.80 | 268.20 | 268.40 | -0.59% | 14,826.39 | 2022-12-05 | |
| CCC | 38.32 | 39.45 | 37.78 | 39.28 | +3.64% | 7,902.27 | 2022-12-05 | |
| CDPROJEKT | 128.68 | 132.84 | 127.50 | 127.80 | +0.38% | 60,030.09 | 2022-12-05 | |
| CDRL | 17.00 | 17.50 | 17.00 | 17.00 | 0.00% | 31.65 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CELTIC | 9.00 | 9.52 | 8.90 | 9.52 | +5.78% | 45.22 | 2022-12-05 | |
| CEZ | 150.00 | 150.40 | 148.00 | 149.70 | -0.20% | 420.67 | 2022-12-05 | |
| CFI | 0.24 | 0.26 | 0.24 | 0.24 | -3.61% | 18.71 | 2022-12-05 | |
| CIECH | 40.98 | 41.98 | 40.98 | 41.98 | +3.60% | 2,989.53 | 2022-12-05 | |
| CIGAMES | 2.74 | 2.81 | 2.68 | 2.75 | +0.55% | 1,150.04 | 2022-12-05 | |
| CITYSERV | 6.26 | 6.26 | 6.12 | 6.12 | -2.50% | 8.31 | 2022-12-05 | |
| CLNPHARMA | 14.42 | 14.90 | 14.30 | 14.30 | -0.14% | 304.02 | 2022-12-05 | |
| CNT | 15.10 | 15.15 | 14.00 | 14.60 | -2.99% | 69.47 | 2022-12-05 | |
| COALENERG | 1.93 | 1.93 | 1.87 | 1.87 | -2.80% | 140.33 | 2022-12-05 | |
| COGNOR | 3.98 | 4.04 | 3.92 | 3.96 | +0.25% | 805.21 | 2022-12-05 | |
| COMARCH | 179.80 | 179.80 | 172.20 | 179.20 | -0.44% | 3,586.10 | 2022-12-05 | |
| COMP | 45.00 | 46.80 | 44.30 | 45.90 | +2.68% | 259.45 | 2022-12-05 | |
| COMPERIA | 6.60 | 7.25 | 6.45 | 6.80 | +3.03% | 38.35 | 2022-12-05 | |
| CORMAY | 0.90 | 0.92 | 0.89 | 0.90 | 0.00% | 12.98 | 2022-12-05 | |
| CPGROUP | 8.56 | 8.90 | 8.54 | 8.90 | +3.49% | 5.84 | 2022-12-05 | |
| CYFRPLSAT | 18.30 | 18.42 | 18.14 | 18.16 | +0.33% | 7,639.50 | 2022-12-05 | |
| DEBICA | 50.20 | 50.40 | 49.80 | 50.20 | +0.60% | 96.97 | 2022-12-05 | |
| DECORA | 31.50 | 31.80 | 31.50 | 31.60 | -0.63% | 30.92 | 2022-12-05 | |
| DEKPOL | 25.50 | 27.40 | 25.50 | 27.40 | +6.61% | 21.11 | 2022-12-05 | |
| DELKO | 17.15 | 17.50 | 17.15 | 17.45 | +1.45% | 66.23 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DGA | 7.65 | 7.65 | 7.30 | 7.55 | -1.31% | 16.81 | 2022-12-05 | |
| DINOPL | 354.50 | 355.70 | 348.70 | 350.00 | -1.27% | 37,755.90 | 2022-12-05 | |
| DOMDEV | 92.90 | 94.70 | 92.30 | 92.90 | +0.65% | 111.49 | 2022-12-05 | |
| DROZAPOL | 5.54 | 5.64 | 5.48 | 5.64 | +1.08% | 10.94 | 2022-12-05 | |
| ECHO | 2.99 | 3.00 | 2.96 | 3.00 | +0.33% | 102.90 | 2022-12-05 | |
| EDINVEST | 3.12 | 3.20 | 3.10 | 3.20 | +2.56% | 12.01 | 2022-12-05 | |
| ELEKTROTI | 7.12 | 7.44 | 7.10 | 7.38 | +2.79% | 181.49 | 2022-12-05 | |
| ELKOP | 0.40 | 0.40 | 0.39 | 0.40 | -0.38% | 7.26 | 2022-12-05 | |
| ELZAB | 1.40 | 1.54 | 1.35 | 1.54 | +10.00% | 46.88 | 2022-12-05 | |
| EMCINSMED | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.06 | 2022-12-05 | |
| ENEA | 5.96 | 6.08 | 5.96 | 5.99 | +0.50% | 3,674.59 | 2022-12-05 | |
| ENELMED | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.55 | 2022-12-05 | |
| ENERGA | 7.02 | 7.08 | 6.94 | 7.00 | -1.13% | 145.59 | 2022-12-05 | |
| ENERGOINS | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 1.02 | 2022-12-05 | |
| ENTER | 27.20 | 27.50 | 25.60 | 26.00 | -4.06% | 778.54 | 2022-12-05 | |
| ERBUD | 34.25 | 34.40 | 33.40 | 34.15 | +2.25% | 34.54 | 2022-12-05 | |
| ERG | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.00 | 2022-12-05 | |
| ESOTIQ | 24.00 | 24.00 | 22.70 | 23.50 | -2.49% | 91.38 | 2022-12-05 | |
| EUCO | 0.89 | 0.89 | 0.82 | 0.87 | -2.03% | 7.40 | 2022-12-05 | |
| EUROCASH | 13.97 | 14.18 | 13.80 | 13.95 | +0.36% | 2,543.01 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 4.82 | 5.20 | 4.82 | 5.20 | +0.41% | 10.91 | 2022-12-05 | |
| EUROTEL | 59.80 | 60.00 | 59.00 | 60.00 | +1.69% | 204.17 | 2022-12-05 | |
| EVEREST | 2.78 | 2.78 | 2.70 | 2.78 | 0.00% | 2.58 | 2022-12-05 | |
| FAMUR | 3.47 | 3.56 | 3.31 | 3.33 | -3.70% | 1,590.85 | 2022-12-05 | |
| FASING | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.33 | 2022-12-05 | |
| FEERUM | 5.10 | 5.50 | 5.10 | 5.50 | 0.00% | 7.73 | 2022-12-05 | |
| FERRO | 22.80 | 23.20 | 22.80 | 23.00 | 0.00% | 63.10 | 2022-12-05 | |
| FERRUM | 3.26 | 3.26 | 3.16 | 3.26 | -1.21% | 34.07 | 2022-12-05 | |
| FMG | 30.00 | 33.00 | 30.00 | 33.00 | +13.01% | 18.13 | 2022-12-05 | |
| FORTE | 22.00 | 22.00 | 21.70 | 21.70 | -0.91% | 26.38 | 2022-12-05 | |
| GETIN | 1.34 | 1.34 | 1.31 | 1.32 | +0.61% | 716.87 | 2022-12-05 | |
| GLCOSMED | 2.19 | 2.20 | 2.15 | 2.20 | +0.23% | 21.83 | 2022-12-05 | |
| GOBARTO | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 1.34 | 2022-12-05 | |
| GPW | 35.50 | 35.50 | 35.18 | 35.46 | -0.11% | 1,172.77 | 2022-12-05 | |
| GRAVITON | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2022-12-05 | |
| GROCLIN | 0.35 | 0.35 | 0.30 | 0.32 | -7.51% | 135.72 | 2022-12-05 | |
| GRODNO | 15.12 | 15.38 | 15.12 | 15.32 | +0.92% | 388.76 | 2022-12-05 | |
| GRUPAAZOTY | 37.82 | 38.42 | 37.00 | 37.04 | -2.73% | 3,142.63 | 2022-12-05 | |
| GTC | 6.22 | 6.26 | 6.08 | 6.26 | +1.62% | 244.52 | 2022-12-05 | |
| HANDLOWY | 74.00 | 76.90 | 74.00 | 74.00 | -1.33% | 4,541.21 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HARPER | 5.23 | 5.23 | 5.02 | 5.15 | -1.53% | 26.11 | 2022-12-05 | |
| HELIO | 11.20 | 11.20 | 11.00 | 11.00 | 0.00% | 3.32 | 2022-12-05 | |
| HERKULES | 0.86 | 0.86 | 0.83 | 0.85 | -2.29% | 0.18 | 2022-12-05 | |
| HUBSTYLE | 0.41 | 0.41 | 0.38 | 0.38 | -7.49% | 213.36 | 2022-12-05 | |
| HYDROTOR | 40.20 | 40.40 | 40.00 | 40.30 | +0.25% | 3.77 | 2022-12-05 | |
| IALBGR | 0.46 | 0.46 | 0.44 | 0.46 | -2.13% | 2.88 | 2022-12-05 | |
| IDMSA | 0.75 | 0.75 | 0.70 | 0.70 | -10.19% | 49.33 | 2022-12-05 | |
| IMCOMPANY | 16.85 | 17.05 | 16.45 | 17.05 | +1.19% | 47.85 | 2022-12-05 | |
| IMMOBILE | 2.09 | 2.09 | 2.00 | 2.00 | -4.31% | 35.23 | 2022-12-05 | |
| IMPERA | 1.55 | 1.56 | 1.55 | 1.56 | +0.65% | 10.79 | 2022-12-05 | |
| IMS | 2.56 | 2.57 | 2.54 | 2.54 | -2.31% | 21.21 | 2022-12-05 | |
| INC | 2.00 | 2.06 | 1.96 | 2.06 | +3.00% | 24.11 | 2022-12-05 | |
| INGBSK | 168.00 | 169.20 | 166.40 | 166.40 | -1.07% | 402.15 | 2022-12-05 | |
| INPRO | 5.00 | 5.00 | 4.94 | 4.94 | +0.82% | 7.07 | 2022-12-05 | |
| INSTALKRK | 29.30 | 29.40 | 29.20 | 29.40 | +1.03% | 0.64 | 2022-12-05 | |
| INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-12-05 | |
| INTERBUD | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.00 | 2022-12-05 | |
| INTERCARS | 464.00 | 465.00 | 443.50 | 446.00 | -3.88% | 1,379.77 | 2022-12-05 | |
| INTERSPPL | 0.83 | 0.88 | 0.83 | 0.88 | +3.29% | 3.43 | 2022-12-05 | |
| INTROL | 4.59 | 4.64 | 4.59 | 4.60 | +2.22% | 105.07 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INVCEEFIZ | 365.10 | 365.10 | 365.10 | 365.10 | 0.00% | 0.00 | 2022-12-05 | |
| INVFIZ | 930.00 | 930.00 | 930.00 | 930.00 | 0.00% | 0.00 | 2022-12-05 | |
| INVGLDFIZ | 1,484.10 | 1,484.10 | 1,484.10 | 1,484.10 | 0.00% | 0.00 | 2022-12-05 | |
| INVISTA | 1.22 | 1.24 | 1.10 | 1.10 | -11.29% | 296.37 | 2022-12-05 | |
| INVPEFIZ | 620.85 | 620.85 | 620.85 | 620.85 | +1.00% | 10.55 | 2022-12-05 | |
| IPOPEMA | 2.20 | 2.20 | 2.11 | 2.12 | -2.75% | 19.76 | 2022-12-05 | |
| IQP | 0.30 | 0.32 | 0.30 | 0.30 | 0.00% | 9.31 | 2022-12-05 | |
| IZOLACJA | 2.32 | 2.32 | 2.27 | 2.27 | -2.16% | 1.54 | 2022-12-05 | |
| IZOSTAL | 2.35 | 2.37 | 2.35 | 2.37 | +0.85% | 14.05 | 2022-12-05 | |
| JSW | 57.44 | 59.12 | 57.38 | 57.50 | +0.10% | 22,159.42 | 2022-12-05 | |
| JWWINVEST | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.00 | 2022-12-05 | |
| K2INTERNT | 26.20 | 26.70 | 26.20 | 26.70 | +1.91% | 10.96 | 2022-12-05 | |
| KCI | 0.88 | 0.89 | 0.87 | 0.87 | -1.59% | 24.71 | 2022-12-05 | |
| KERNEL | 18.29 | 18.39 | 18.06 | 18.39 | +2.17% | 1,263.39 | 2022-12-05 | |
| KETY | 585.00 | 591.00 | 571.00 | 572.00 | -1.72% | 3,375.95 | 2022-12-05 | |
| KGHM | 118.85 | 123.35 | 118.85 | 121.25 | +2.58% | 67,939.60 | 2022-12-05 | |
| KGL | 9.26 | 9.68 | 9.26 | 9.68 | -0.21% | 9.38 | 2022-12-05 | |
| KINOPOL | 12.50 | 12.55 | 12.50 | 12.50 | 0.00% | 10.84 | 2022-12-05 | |
| KOGENERA | 26.20 | 26.20 | 25.60 | 26.00 | -0.38% | 18.17 | 2022-12-05 | |
| KOMPAP | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 3.62 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOMPUTRON | 4.18 | 4.18 | 3.93 | 4.16 | -0.72% | 39.52 | 2022-12-05 | |
| KPPD | 67.20 | 68.00 | 66.00 | 68.00 | +1.19% | 11.89 | 2022-12-05 | |
| KRAKCHEM | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 2.18 | 2022-12-05 | |
| KREDYTIN | 10.00 | 10.00 | 9.50 | 9.55 | -6.37% | 12.78 | 2022-12-05 | |
| KRKA | 442.00 | 446.00 | 442.00 | 446.00 | +0.91% | 2.66 | 2022-12-05 | |
| KRUK | 294.60 | 301.60 | 291.20 | 293.40 | -1.54% | 4,192.98 | 2022-12-05 | |
| KRVITAMIN | 13.58 | 13.58 | 13.02 | 13.02 | -2.84% | 3.83 | 2022-12-05 | |
| KSGAGRO | 2.27 | 2.27 | 2.23 | 2.26 | -0.66% | 8.54 | 2022-12-05 | |
| LABOPRINT | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 0.03 | 2022-12-05 | |
| LARQ | 1.42 | 1.46 | 1.32 | 1.38 | -3.16% | 37.18 | 2022-12-05 | |
| LCCORP | 2.31 | 2.31 | 2.28 | 2.28 | -0.22% | 63.40 | 2022-12-05 | |
| LENA | 3.88 | 3.88 | 3.85 | 3.88 | 0.00% | 2.11 | 2022-12-05 | |
| LENTEX | 7.96 | 7.96 | 7.72 | 7.86 | 0.00% | 57.95 | 2022-12-05 | |
| LIBET | 1.37 | 1.46 | 1.35 | 1.46 | +7.35% | 55.36 | 2022-12-05 | |
| LIVECHAT | 114.40 | 115.00 | 111.40 | 111.40 | -2.62% | 266.29 | 2022-12-05 | |
| LMASFIZ | 1,357.20 | 1,357.20 | 1,357.20 | 1,357.20 | 0.00% | 0.00 | 2022-12-05 | |
| LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2022-12-05 | |
| LMCSFIZ | 1,359.05 | 1,359.05 | 1,359.05 | 1,359.05 | 0.00% | 0.00 | 2022-12-05 | |
| LMDSFIZ | 1,132.10 | 1,204.90 | 1,132.10 | 1,204.90 | +0.14% | 6.87 | 2022-12-05 | |
| LMESFIZ | 1,215.01 | 1,215.01 | 1,215.01 | 1,215.01 | 0.00% | 0.00 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LOKUM | 14.40 | 15.35 | 14.40 | 15.35 | +6.97% | 36.76 | 2022-12-05 | |
| LPP | 9,680.00 | 9,755.00 | 9,435.00 | 9,470.00 | -1.35% | 20,319.15 | 2022-12-05 | |
| LSISOFT | 10.20 | 10.50 | 10.20 | 10.50 | +2.94% | 76.51 | 2022-12-05 | |
| LUBAWA | 2.29 | 2.33 | 2.25 | 2.28 | -0.22% | 670.01 | 2022-12-05 | |
| MABION | 21.89 | 22.89 | 21.89 | 22.21 | +0.77% | 1,577.56 | 2022-12-05 | |
| MAKARONPL | 8.10 | 8.16 | 7.88 | 8.14 | +0.49% | 18.68 | 2022-12-05 | |
| MANGATA | 72.00 | 74.60 | 72.00 | 72.20 | +0.28% | 10.40 | 2022-12-05 | |
| MARVIPOL | 0.55 | 0.56 | 0.54 | 0.55 | -0.90% | 22.60 | 2022-12-05 | |
| MBANK | 312.00 | 314.20 | 307.00 | 308.60 | -1.09% | 10,402.81 | 2022-12-05 | |
| MBWS | 10.00 | 10.20 | 10.00 | 10.20 | -4.67% | 1.09 | 2022-12-05 | |
| MCI | 16.20 | 16.20 | 15.85 | 16.20 | -0.61% | 116.81 | 2022-12-05 | |
| MDIENERGIA | 1.80 | 1.81 | 1.73 | 1.75 | 0.00% | 2.67 | 2022-12-05 | |
| MEDICALG | 12.80 | 12.88 | 12.44 | 12.88 | +1.74% | 119.76 | 2022-12-05 | |
| MEDYCZNYFIZ | 154.80 | 154.80 | 154.80 | 154.80 | 0.00% | 0.00 | 2022-12-05 | |
| MENNICA | 17.90 | 17.90 | 17.85 | 17.85 | 0.00% | 9.68 | 2022-12-05 | |
| MERCATOR | 50.54 | 51.76 | 50.54 | 51.20 | +0.59% | 774.43 | 2022-12-05 | |
| MERCOR | 13.75 | 13.90 | 13.15 | 13.50 | +4.25% | 39.92 | 2022-12-05 | |
| MEXPOLSKA | 2.15 | 2.15 | 2.08 | 2.15 | +1.42% | 3.20 | 2022-12-05 | |
| MFO | 32.50 | 32.80 | 31.80 | 31.80 | -1.85% | 33.89 | 2022-12-05 | |
| MILKILAND | 0.86 | 0.86 | 0.83 | 0.86 | -0.58% | 18.87 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MILLENNIUM | 4.58 | 4.77 | 4.58 | 4.71 | +2.97% | 2,654.66 | 2022-12-05 | |
| MIRACULUM | 1.22 | 1.25 | 1.22 | 1.25 | -0.40% | 5.47 | 2022-12-05 | |
| MIRBUD | 4.30 | 4.37 | 4.28 | 4.35 | +2.11% | 1,137.87 | 2022-12-05 | |
| MLPGROUP | 75.00 | 75.00 | 71.40 | 71.40 | -0.83% | 7.08 | 2022-12-05 | |
| MOBRUK | 285.00 | 285.00 | 281.00 | 281.00 | -1.40% | 966.37 | 2022-12-05 | |
| MOJ | 1.71 | 1.80 | 1.71 | 1.80 | 0.00% | 5.97 | 2022-12-05 | |
| MONNARI | 5.30 | 5.30 | 5.12 | 5.24 | +0.77% | 184.55 | 2022-12-05 | |
| MOSTALPLC | 17.80 | 17.80 | 17.40 | 17.70 | -0.84% | 9.54 | 2022-12-05 | |
| MOSTALWAR | 5.40 | 5.46 | 5.30 | 5.34 | +2.30% | 15.82 | 2022-12-05 | |
| MOSTALZAB | 1.92 | 1.95 | 1.91 | 1.93 | +0.62% | 107.38 | 2022-12-05 | |
| MUZA | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 1.99 | 2022-12-05 | |
| MWTRADE | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 0.01 | 2022-12-05 | |
| NEWAG | 15.60 | 15.80 | 15.55 | 15.65 | +0.32% | 26.21 | 2022-12-05 | |
| NOVITA | 90.80 | 92.20 | 88.20 | 92.20 | +1.32% | 30.31 | 2022-12-05 | |
| NTTSYSTEM | 4.30 | 4.39 | 4.22 | 4.28 | 0.00% | 66.47 | 2022-12-05 | |
| ODLEWNIE | 7.38 | 7.38 | 7.20 | 7.20 | -2.44% | 9.59 | 2022-12-05 | |
| OEX | 30.00 | 30.90 | 29.20 | 29.40 | +1.03% | 55.79 | 2022-12-05 | |
| OPERA3GR | 172.13 | 172.13 | 172.13 | 172.13 | 0.00% | 0.00 | 2022-12-05 | |
| OPONEO.PL | 36.00 | 36.90 | 35.60 | 36.90 | +2.50% | 77.49 | 2022-12-05 | |
| OPTEAM | 7.90 | 7.97 | 7.70 | 7.70 | -1.16% | 31.75 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ORANGEPL | 6.30 | 6.38 | 6.23 | 6.32 | +0.48% | 21,758.45 | 2022-12-05 | |
| ORCOGROUP | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 2022-12-05 | |
| OTLOG | 15.00 | 15.75 | 15.00 | 15.20 | +1.33% | 78.40 | 2022-12-05 | |
| OTMUCHOW | 2.65 | 2.65 | 2.53 | 2.65 | +1.15% | 11.25 | 2022-12-05 | |
| OVOSTAR | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 2022-12-05 | |
| PAMAPOL | 3.78 | 3.80 | 3.60 | 3.70 | -2.37% | 35.98 | 2022-12-05 | |
| PANOVA | 11.50 | 12.00 | 11.50 | 11.60 | +0.87% | 23.68 | 2022-12-05 | |
| PATENTUS | 1.53 | 1.53 | 1.50 | 1.53 | 0.00% | 7.91 | 2022-12-05 | |
| PCCEXOL | 3.15 | 3.21 | 3.15 | 3.19 | +1.43% | 244.97 | 2022-12-05 | |
| PCCROKITA | 92.00 | 93.00 | 91.00 | 92.80 | +1.09% | 533.16 | 2022-12-05 | |
| PEKABEX | 14.20 | 15.40 | 14.20 | 15.35 | +8.87% | 532.68 | 2022-12-05 | |
| PEKAO | 84.92 | 86.32 | 84.92 | 85.38 | +1.04% | 31,552.79 | 2022-12-05 | |
| PEP | 91.00 | 92.00 | 88.00 | 88.00 | -3.30% | 1,331.19 | 2022-12-05 | |
| PEPEES | 1.47 | 1.47 | 1.40 | 1.46 | +5.80% | 29.20 | 2022-12-05 | |
| PGE | 6.59 | 6.82 | 6.59 | 6.75 | +2.46% | 13,524.42 | 2022-12-05 | |
| PHN | 13.30 | 13.30 | 12.90 | 13.20 | -0.38% | 14.95 | 2022-12-05 | |
| PKNORLEN | 64.82 | 66.36 | 64.30 | 65.82 | +2.05% | 72,662.31 | 2022-12-05 | |
| PKOASZEWZ | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2022-12-05 | |
| PKOBP | 29.07 | 29.74 | 28.90 | 29.35 | +1.66% | 58,538.02 | 2022-12-05 | |
| PKOGD | 92.66 | 92.66 | 92.66 | 92.66 | 0.00% | 0.00 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOGS | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 0.00 | 2022-12-05 | |
| PKOSO | 104.60 | 105.20 | 104.60 | 105.20 | -0.10% | 21.42 | 2022-12-05 | |
| PKPCARGO | 14.75 | 15.50 | 14.72 | 15.50 | +6.24% | 4,533.11 | 2022-12-05 | |
| PLATYNINW | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 0.27 | 2022-12-05 | |
| PLAYWAY | 348.00 | 375.50 | 346.50 | 365.00 | +5.80% | 2,951.51 | 2022-12-05 | |
| PLAZACNTR | 1.80 | 1.80 | 1.75 | 1.80 | 0.00% | 10.26 | 2022-12-05 | |
| PMPG | 2.84 | 2.94 | 2.84 | 2.92 | +2.82% | 3.64 | 2022-12-05 | |
| POLICE | 10.80 | 10.80 | 10.55 | 10.60 | -1.85% | 30.35 | 2022-12-05 | |
| POLIMEXMS | 4.42 | 4.69 | 4.42 | 4.64 | +5.94% | 4,728.79 | 2022-12-05 | |
| POLWAX | 3.01 | 3.08 | 2.95 | 3.00 | 0.00% | 108.15 | 2022-12-05 | |
| POZBUD | 2.66 | 2.71 | 2.62 | 2.68 | -0.37% | 144.59 | 2022-12-05 | |
| PRAGMAINK | 3.20 | 3.20 | 3.08 | 3.08 | -3.75% | 32.45 | 2022-12-05 | |
| PROCHEM | 33.80 | 33.80 | 33.60 | 33.60 | -0.59% | 3.46 | 2022-12-05 | |
| PROJPRZEM | 12.50 | 13.40 | 12.30 | 12.60 | 0.00% | 52.56 | 2022-12-05 | |
| PROTEKTOR | 2.21 | 2.22 | 2.16 | 2.16 | -2.70% | 19.51 | 2022-12-05 | |
| PULAWY | 74.20 | 74.80 | 73.00 | 73.40 | -1.08% | 120.85 | 2022-12-05 | |
| PWRMEDIA | 19.85 | 20.40 | 19.60 | 19.75 | +1.02% | 46.49 | 2022-12-05 | |
| PZU | 31.60 | 32.10 | 31.56 | 31.78 | +0.51% | 23,297.33 | 2022-12-05 | |
| PZUAKORD | 117.55 | 117.55 | 115.60 | 115.60 | -1.24% | 436.19 | 2022-12-05 | |
| QMULTIFIZ | 1,383.30 | 1,383.30 | 1,383.30 | 1,383.30 | 0.00% | 0.00 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| QUERCUS | 3.30 | 3.40 | 3.26 | 3.40 | +1.80% | 6.82 | 2022-12-05 | |
| RAFAKO | 1.55 | 1.55 | 1.52 | 1.52 | -1.81% | 521.00 | 2022-12-05 | |
| RAFAMET | 15.00 | 15.10 | 14.70 | 15.10 | -2.58% | 5.25 | 2022-12-05 | |
| RAINBOW | 19.08 | 19.16 | 19.08 | 19.08 | -0.10% | 107.12 | 2022-12-05 | |
| RANKPROGR | 1.83 | 1.94 | 1.83 | 1.89 | +0.80% | 89.37 | 2022-12-05 | |
| RAWLPLUG | 14.55 | 14.70 | 14.40 | 14.60 | +1.04% | 32.05 | 2022-12-05 | |
| REDAN | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.02 | 2022-12-05 | |
| RELPOL | 5.60 | 5.70 | 5.60 | 5.68 | +0.71% | 47.04 | 2022-12-05 | |
| REMAK | 12.00 | 12.00 | 11.40 | 11.60 | -3.33% | 12.75 | 2022-12-05 | |
| ROPCZYCE | 30.80 | 30.90 | 30.00 | 30.90 | +0.32% | 5.88 | 2022-12-05 | |
| RUBICON | 1.15 | 1.18 | 1.14 | 1.17 | +2.63% | 4.79 | 2022-12-05 | |
| SANOK | 14.70 | 14.70 | 14.48 | 14.50 | -0.82% | 40.84 | 2022-12-05 | |
| SANTANDER | 12.97 | 13.42 | 12.97 | 13.11 | +0.78% | 8.51 | 2022-12-05 | |
| SANWIL | 1.12 | 1.17 | 1.11 | 1.14 | -0.44% | 34.96 | 2022-12-05 | |
| SARE | 12.90 | 12.90 | 12.80 | 12.80 | 0.00% | 0.96 | 2022-12-05 | |
| SECOGROUP | 21.00 | 21.00 | 20.00 | 20.00 | -1.96% | 8.62 | 2022-12-05 | |
| SEKO | 7.00 | 7.00 | 6.90 | 7.00 | +1.45% | 5.21 | 2022-12-05 | |
| SELENAFM | 23.50 | 24.10 | 23.50 | 24.00 | -0.41% | 39.93 | 2022-12-05 | |
| SELVITA | 55.00 | 58.50 | 54.70 | 58.00 | +5.45% | 1,314.83 | 2022-12-05 | |
| SETANTA | 1.74 | 1.74 | 1.68 | 1.73 | -0.57% | 6.18 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SFINKS | 0.38 | 0.39 | 0.36 | 0.37 | -2.37% | 24.29 | 2022-12-05 | |
| SILVANO | 4.20 | 4.40 | 4.20 | 4.40 | 0.00% | 0.01 | 2022-12-05 | |
| SKARBIEC | 19.45 | 20.00 | 19.45 | 19.80 | +1.80% | 39.72 | 2022-12-05 | |
| SKOTAN | 1.19 | 1.19 | 1.12 | 1.15 | -0.52% | 40.15 | 2022-12-05 | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2022-12-05 | |
| SNIEZKA | 61.80 | 61.80 | 60.00 | 61.40 | -0.65% | 23.36 | 2022-12-05 | |
| SOLAR | 5.18 | 5.18 | 5.18 | 5.18 | 0.00% | 0.03 | 2022-12-05 | |
| SONEL | 9.44 | 9.76 | 9.44 | 9.66 | +2.77% | 7.62 | 2022-12-05 | |
| SOPHARMA | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2022-12-05 | |
| STALEXP | 2.64 | 2.70 | 2.63 | 2.68 | +1.52% | 297.95 | 2022-12-05 | |
| STALPROD | 239.00 | 242.50 | 239.00 | 242.00 | +1.26% | 226.53 | 2022-12-05 | |
| STALPROFI | 10.26 | 10.38 | 10.26 | 10.38 | +1.37% | 28.41 | 2022-12-05 | |
| STAPORKOW | 4.18 | 4.20 | 4.08 | 4.20 | -1.18% | 77.37 | 2022-12-05 | |
| SUNEX | 22.30 | 23.60 | 22.30 | 22.80 | +2.70% | 2,308.07 | 2022-12-05 | |
| SYGNITY | 22.60 | 22.70 | 22.00 | 22.70 | +0.44% | 313.14 | 2022-12-05 | |
| SYNEKTIK | 31.30 | 33.00 | 31.30 | 32.30 | +4.36% | 662.52 | 2022-12-05 | |
| TALEX | 14.00 | 14.60 | 14.00 | 14.60 | +4.29% | 1.27 | 2022-12-05 | |
| TARCZYNSKI | 38.80 | 38.80 | 38.60 | 38.80 | -0.51% | 50.43 | 2022-12-05 | |
| TATRY | 131.00 | 131.00 | 130.00 | 130.00 | -0.76% | 3.26 | 2022-12-05 | |
| TAURONPE | 2.12 | 2.14 | 2.10 | 2.11 | +0.67% | 7,470.17 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TERMOREX | 0.70 | 0.70 | 0.69 | 0.69 | -4.83% | 0.56 | 2022-12-05 | |
| TESGAS | 3.59 | 3.59 | 3.51 | 3.58 | +1.13% | 12.76 | 2022-12-05 | |
| TIM | 27.85 | 28.50 | 27.75 | 28.40 | +2.90% | 608.67 | 2022-12-05 | |
| TORPOL | 16.90 | 17.88 | 16.90 | 17.82 | +6.71% | 2,575.40 | 2022-12-05 | |
| TOYA | 5.21 | 5.24 | 4.95 | 5.09 | -1.36% | 303.98 | 2022-12-05 | |
| TRAKCJA | 1.58 | 1.61 | 1.53 | 1.60 | +1.27% | 415.11 | 2022-12-05 | |
| TRANSPOL | 2.89 | 2.98 | 2.89 | 2.98 | +3.11% | 8.09 | 2022-12-05 | |
| TRIGONPP | 37.01 | 38.00 | 35.80 | 38.00 | +2.67% | 17.94 | 2022-12-05 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-12-05 | |
| ULMA | 55.00 | 57.00 | 55.00 | 57.00 | 0.00% | 0.33 | 2022-12-05 | |
| UNIBEP | 8.30 | 8.36 | 8.04 | 8.10 | -2.41% | 31.89 | 2022-12-05 | |
| UNICREDIT | 58.36 | 58.36 | 58.36 | 58.36 | 0.00% | 0.00 | 2022-12-05 | |
| UNIMA | 5.20 | 5.44 | 5.20 | 5.44 | +4.62% | 86.82 | 2022-12-05 | |
| UNIMOT | 93.00 | 94.60 | 92.00 | 93.20 | +0.22% | 1,268.28 | 2022-12-05 | |
| VIGOSYS | 488.00 | 510.00 | 488.00 | 510.00 | +4.51% | 239.14 | 2022-12-05 | |
| VINDEXUS | 6.16 | 6.30 | 6.10 | 6.10 | 0.00% | 6.42 | 2022-12-05 | |
| VISTAL | 0.80 | 0.82 | 0.74 | 0.77 | -3.62% | 160.34 | 2022-12-05 | |
| VISTULA | 3.39 | 3.64 | 3.38 | 3.50 | +3.24% | 143.31 | 2022-12-05 | |
| VIVID | 1.00 | 1.00 | 0.99 | 1.00 | +0.81% | 4.68 | 2022-12-05 | |
| VOTUM | 45.90 | 48.20 | 45.90 | 48.15 | +5.02% | 1,331.27 | 2022-12-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOXEL | 41.50 | 43.00 | 41.00 | 42.70 | +5.69% | 930.99 | 2022-12-05 | |
| WARIMPEX | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 2022-12-05 | |
| WASKO | 1.47 | 1.50 | 1.45 | 1.50 | +0.67% | 9.92 | 2022-12-05 | |
| WAWEL | 442.00 | 451.00 | 438.00 | 440.00 | +1.15% | 26.18 | 2022-12-05 | |
| WIELTON | 6.98 | 7.29 | 6.96 | 7.20 | +4.05% | 757.45 | 2022-12-05 | |
| WIKANA | 3.10 | 3.10 | 2.98 | 3.08 | -4.35% | 19.66 | 2022-12-05 | |
| WIRTUALNA | 97.30 | 97.30 | 94.20 | 95.90 | -0.42% | 398.91 | 2022-12-05 | |
| WITTCHEN | 22.00 | 22.80 | 22.00 | 22.70 | +3.18% | 121.25 | 2022-12-05 | |
| WOJAS | 5.18 | 5.18 | 5.00 | 5.00 | +0.60% | 1.74 | 2022-12-05 | |
| WORKSERV | 1.46 | 1.46 | 1.46 | 1.46 | +0.14% | 1.94 | 2022-12-05 | |
| XTB | 29.92 | 29.94 | 29.26 | 29.30 | -2.01% | 2,844.52 | 2022-12-05 | |
| YOLO | 0.39 | 0.39 | 0.37 | 0.39 | -1.78% | 31.18 | 2022-12-05 | |
| ZAMET | 0.95 | 0.98 | 0.91 | 0.98 | -1.41% | 45.32 | 2022-12-05 | |
| ZASTAL | 0.45 | 0.45 | 0.42 | 0.42 | -5.83% | 7.34 | 2022-12-05 | |
| ZEPAK | 21.90 | 22.65 | 21.55 | 21.80 | -0.46% | 1,542.45 | 2022-12-05 | |
| ZPUE | 374.00 | 374.00 | 374.00 | 374.00 | 0.00% | 0.00 | 2022-12-05 | |
| ZREMB | 1.91 | 1.92 | 1.90 | 1.90 | -1.04% | 25.75 | 2022-12-05 | |
| ZUE | 3.95 | 3.97 | 3.90 | 3.96 | +0.25% | 20.97 | 2022-12-05 | |
| ZYWIEC | 481.00 | 483.00 | 481.00 | 482.00 | 0.00% | 609.73 | 2022-12-05 |
Dane dostarcza Notoria Serwis S.A.
