Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 4.14 | 4.15 | 3.96 | 3.96 | -4.35% | 206.94 | 2023-11-22 | |
11BIT | 616.00 | 618.00 | 600.00 | 603.00 | -1.95% | 2,945.16 | 2023-11-22 | |
4FUNMEDIA | 21.50 | 22.10 | 21.30 | 21.30 | -0.93% | 19.75 | 2023-11-22 | |
ABPL | 62.40 | 62.60 | 62.00 | 62.40 | -1.27% | 66.37 | 2023-11-22 | |
ACAUTOGAZ | 28.00 | 28.10 | 27.50 | 27.50 | -1.79% | 24.43 | 2023-11-22 | |
ACTION | 18.46 | 18.50 | 18.40 | 18.44 | -0.11% | 238.89 | 2023-11-22 | |
ADIUVO | 1.27 | 1.40 | 1.17 | 1.23 | +2.07% | 162.79 | 2023-11-22 | |
AGORA | 10.70 | 10.70 | 10.10 | 10.30 | -2.83% | 311.70 | 2023-11-22 | |
AGROTON | 2.91 | 2.99 | 2.90 | 2.99 | -0.33% | 1.10 | 2023-11-22 | |
AILLERON | 21.30 | 21.50 | 20.90 | 21.40 | +0.47% | 362.89 | 2023-11-22 | |
AIRWAY | 0.39 | 0.44 | 0.39 | 0.42 | +6.06% | 856.34 | 2023-11-22 | |
ALIOR | 73.00 | 74.46 | 72.50 | 74.18 | +0.93% | 11,413.20 | 2023-11-22 | |
ALTA | 1.61 | 1.62 | 1.60 | 1.60 | -0.62% | 57.23 | 2023-11-22 | |
ALTUSTFI | 2.36 | 2.50 | 2.36 | 2.48 | +5.08% | 92.93 | 2023-11-22 | |
ALUMETAL | 81.30 | 81.30 | 81.30 | 81.30 | 0.00% | 0.00 | 2023-11-22 | |
AMBRA | 27.60 | 28.10 | 27.30 | 27.40 | -0.36% | 216.43 | 2023-11-22 | |
AMICA | 73.00 | 74.00 | 72.40 | 73.70 | +0.41% | 105.73 | 2023-11-22 | |
APATOR | 14.90 | 15.40 | 14.90 | 15.05 | +1.69% | 296.45 | 2023-11-22 | |
APLISENS | 22.80 | 23.00 | 22.40 | 22.60 | +1.80% | 46.27 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 4.05 | 4.05 | 3.78 | 3.78 | -5.03% | 31.02 | 2023-11-22 | |
ARCHICOM | 23.70 | 24.00 | 23.10 | 23.50 | -2.08% | 104.61 | 2023-11-22 | |
ARCTIC | 20.40 | 20.70 | 20.20 | 20.55 | +0.49% | 730.36 | 2023-11-22 | |
ARTIFEX | 18.00 | 18.20 | 17.40 | 17.55 | -2.77% | 179.09 | 2023-11-22 | |
ASBIS | 28.10 | 28.56 | 28.10 | 28.36 | +1.58% | 1,895.27 | 2023-11-22 | |
ASMGROUP | 0.33 | 0.33 | 0.32 | 0.32 | -1.82% | 69.20 | 2023-11-22 | |
ASSECOBS | 48.20 | 49.40 | 48.20 | 48.90 | +1.45% | 69.32 | 2023-11-22 | |
ASSECOPOL | 79.95 | 80.85 | 79.30 | 80.70 | +1.32% | 3,714.47 | 2023-11-22 | |
ASSECOSEE | 47.00 | 47.50 | 47.00 | 47.10 | +0.21% | 1,341.41 | 2023-11-22 | |
ASTARTA | 29.45 | 29.50 | 28.55 | 29.15 | -1.02% | 230.98 | 2023-11-22 | |
ATAL | 57.80 | 57.80 | 56.00 | 56.80 | +0.35% | 98.90 | 2023-11-22 | |
ATENDE | 3.54 | 3.54 | 3.48 | 3.53 | -0.28% | 75.91 | 2023-11-22 | |
ATLANTAPL | 12.00 | 12.00 | 11.80 | 11.80 | -1.67% | 121.01 | 2023-11-22 | |
ATMGRUPA | 3.44 | 3.48 | 3.44 | 3.44 | 0.00% | 25.01 | 2023-11-22 | |
ATREM | 7.32 | 7.56 | 7.22 | 7.46 | +1.91% | 116.03 | 2023-11-22 | |
AUTOPARTN | 26.10 | 26.30 | 25.20 | 25.70 | -1.34% | 692.06 | 2023-11-22 | |
BBIDEV | 4.78 | 4.80 | 4.66 | 4.66 | -2.51% | 1.75 | 2023-11-22 | |
BEDZIN | 48.80 | 58.50 | 47.80 | 55.00 | +18.03% | 5,301.14 | 2023-11-22 | |
BENEFIT | 1,760.00 | 1,770.00 | 1,700.00 | 1,765.00 | -0.28% | 39,272.45 | 2023-11-22 | |
BEST | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 0.98 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BETACOM | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.05 | 2023-11-22 | |
BGZBNPP | 77.00 | 77.20 | 75.20 | 76.60 | +1.06% | 178.82 | 2023-11-22 | |
BIOMEDLUB | 4.85 | 4.88 | 4.81 | 4.88 | +1.33% | 323.44 | 2023-11-22 | |
BIOTON | 3.54 | 3.54 | 3.49 | 3.49 | -1.41% | 227.16 | 2023-11-22 | |
BOGDANKA | 36.00 | 36.40 | 35.32 | 35.64 | -1.82% | 1,846.91 | 2023-11-22 | |
BORYSZEW | 6.03 | 6.08 | 5.95 | 5.99 | -0.66% | 193.97 | 2023-11-22 | |
BOS | 9.31 | 9.39 | 9.23 | 9.23 | -0.75% | 41.65 | 2023-11-22 | |
BOWIM | 7.10 | 7.20 | 7.04 | 7.06 | -0.56% | 55.41 | 2023-11-22 | |
BPHFIZBI2 | 144.10 | 144.10 | 144.10 | 144.10 | 0.00% | 0.00 | 2023-11-22 | |
BPHFIZBI4 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00% | 0.00 | 2023-11-22 | |
BPHFIZBI5 | 124.30 | 124.30 | 124.30 | 124.30 | 0.00% | 0.00 | 2023-11-22 | |
BPHFIZMLI | 86.82 | 86.82 | 86.82 | 86.82 | 0.00% | 0.00 | 2023-11-22 | |
BUDIMEX | 552.00 | 565.00 | 542.00 | 563.00 | +1.99% | 8,727.88 | 2023-11-22 | |
BUMECH | 23.34 | 23.60 | 22.42 | 22.80 | -4.84% | 1,439.13 | 2023-11-22 | |
BZWBK | 494.00 | 497.00 | 484.20 | 490.40 | -0.85% | 23,451.48 | 2023-11-22 | |
CCC | 48.70 | 49.80 | 48.30 | 49.50 | +1.39% | 8,492.49 | 2023-11-22 | |
CDPROJEKT | 113.00 | 114.95 | 111.60 | 113.85 | +0.57% | 23,862.08 | 2023-11-22 | |
CDRL | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.17 | 2023-11-22 | |
CELTIC | 4.14 | 5.22 | 4.14 | 5.22 | +28.57% | 360.73 | 2023-11-22 | |
CEZ | 175.00 | 178.00 | 173.40 | 173.60 | -0.80% | 55.60 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2023-11-22 | |
CIGAMES | 2.90 | 2.94 | 2.84 | 2.93 | +0.34% | 2,408.57 | 2023-11-22 | |
CLNPHARMA | 14.76 | 14.90 | 14.68 | 14.68 | -0.54% | 122.46 | 2023-11-22 | |
COALENERG | 1.22 | 1.24 | 1.20 | 1.21 | -0.98% | 9.44 | 2023-11-22 | |
COGNOR | 8.34 | 8.55 | 8.30 | 8.37 | +0.36% | 630.14 | 2023-11-22 | |
COMARCH | 177.00 | 180.00 | 177.00 | 179.50 | +1.99% | 527.07 | 2023-11-22 | |
COMP | 66.60 | 67.60 | 66.00 | 67.00 | +0.60% | 35.26 | 2023-11-22 | |
COMPERIA | 8.30 | 8.40 | 8.00 | 8.00 | -3.61% | 12.68 | 2023-11-22 | |
CORMAY | 0.58 | 0.58 | 0.57 | 0.57 | 0.00% | 14.56 | 2023-11-22 | |
CYFRPLSAT | 12.93 | 12.94 | 12.59 | 12.73 | -1.55% | 11,461.51 | 2023-11-22 | |
DEBICA | 70.00 | 70.00 | 69.40 | 69.40 | -0.86% | 40.11 | 2023-11-22 | |
DECORA | 52.60 | 54.40 | 52.00 | 54.40 | +2.64% | 92.46 | 2023-11-22 | |
DEKPOL | 40.50 | 41.30 | 40.50 | 41.30 | -0.24% | 11.85 | 2023-11-22 | |
DELKO | 10.85 | 10.85 | 10.70 | 10.85 | 0.00% | 77.98 | 2023-11-22 | |
DINOPL | 441.00 | 449.70 | 441.00 | 446.60 | +0.81% | 40,633.54 | 2023-11-22 | |
DOMDEV | 157.40 | 158.00 | 156.60 | 158.00 | +0.38% | 871.42 | 2023-11-22 | |
DROZAPOL | 3.59 | 3.68 | 3.51 | 3.68 | +4.84% | 12.39 | 2023-11-22 | |
ECHO | 4.03 | 4.03 | 3.92 | 3.99 | +0.50% | 120.46 | 2023-11-22 | |
EDINVEST | 9.30 | 9.60 | 9.20 | 9.45 | +3.28% | 132.65 | 2023-11-22 | |
ELEKTROTI | 15.90 | 16.68 | 15.60 | 16.20 | +1.25% | 1,010.56 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELKOP | 0.53 | 0.53 | 0.51 | 0.53 | +1.15% | 11.16 | 2023-11-22 | |
ELZAB | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.27 | 2023-11-22 | |
EMCINSMED | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.04 | 2023-11-22 | |
ENEA | 7.26 | 7.26 | 7.18 | 7.21 | -1.23% | 1,564.55 | 2023-11-22 | |
ENELMED | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.04 | 2023-11-22 | |
ENERGA | 8.60 | 8.72 | 8.60 | 8.68 | +1.88% | 218.80 | 2023-11-22 | |
ENERGOINS | 3.10 | 3.80 | 3.10 | 3.42 | +11.76% | 2,619.76 | 2023-11-22 | |
ENTER | 44.20 | 44.90 | 43.70 | 44.40 | 0.00% | 235.88 | 2023-11-22 | |
ERBUD | 34.50 | 35.00 | 34.50 | 34.70 | +0.87% | 13.72 | 2023-11-22 | |
ERG | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2023-11-22 | |
ESOTIQ | 35.20 | 35.50 | 35.20 | 35.40 | +0.28% | 11.36 | 2023-11-22 | |
EUCO | 0.71 | 0.71 | 0.69 | 0.71 | 0.00% | 0.03 | 2023-11-22 | |
EUROCASH | 16.30 | 16.36 | 16.16 | 16.22 | -0.49% | 1,614.12 | 2023-11-22 | |
EUROHOLD | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 0.06 | 2023-11-22 | |
EUROTEL | 38.10 | 38.90 | 37.70 | 38.20 | +0.26% | 194.01 | 2023-11-22 | |
EVEREST | 3.00 | 3.00 | 2.94 | 2.94 | -2.00% | 0.81 | 2023-11-22 | |
FAMUR | 3.25 | 3.41 | 3.25 | 3.39 | +3.99% | 553.19 | 2023-11-22 | |
FASING | 12.90 | 12.90 | 12.50 | 12.90 | -0.39% | 1.04 | 2023-11-22 | |
FEERUM | 6.15 | 6.15 | 6.00 | 6.15 | -2.38% | 10.54 | 2023-11-22 | |
FERRO | 26.50 | 27.30 | 26.50 | 27.00 | +1.50% | 46.69 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRUM | 3.48 | 3.48 | 3.48 | 3.48 | +0.58% | 6.96 | 2023-11-22 | |
FMG | 55.00 | 57.00 | 52.50 | 54.00 | -6.09% | 32.32 | 2023-11-22 | |
FORTE | 19.80 | 20.30 | 19.60 | 20.00 | +1.27% | 84.86 | 2023-11-22 | |
GETIN | 0.63 | 0.63 | 0.62 | 0.63 | +1.44% | 24.33 | 2023-11-22 | |
GLCOSMED | 3.95 | 3.95 | 3.71 | 3.89 | 0.00% | 72.25 | 2023-11-22 | |
GOBARTO | 27.00 | 27.90 | 26.90 | 27.90 | 0.00% | 35.89 | 2023-11-22 | |
GPW | 41.06 | 41.10 | 40.62 | 40.90 | -0.49% | 1,836.79 | 2023-11-22 | |
GRAVITON | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2023-11-22 | |
GROCLIN | 0.24 | 0.24 | 0.22 | 0.23 | -4.66% | 15.88 | 2023-11-22 | |
GRODNO | 11.10 | 11.50 | 11.10 | 11.50 | +3.60% | 337.76 | 2023-11-22 | |
GRUPAAZOTY | 21.40 | 21.60 | 21.10 | 21.30 | +0.28% | 1,910.58 | 2023-11-22 | |
GTC | 4.91 | 4.99 | 4.91 | 4.99 | -0.20% | 3.57 | 2023-11-22 | |
HANDLOWY | 97.80 | 99.00 | 97.30 | 98.20 | +0.51% | 1,388.10 | 2023-11-22 | |
HARPER | 12.70 | 13.00 | 11.95 | 12.20 | -3.94% | 613.53 | 2023-11-22 | |
HELIO | 19.00 | 19.00 | 18.70 | 18.70 | -1.58% | 3.40 | 2023-11-22 | |
HERKULES | 0.65 | 0.66 | 0.65 | 0.66 | +0.30% | 3.39 | 2023-11-22 | |
HUBSTYLE | 0.42 | 0.42 | 0.42 | 0.42 | +1.20% | 0.85 | 2023-11-22 | |
HYDROTOR | 34.20 | 35.80 | 33.80 | 35.40 | +4.73% | 32.10 | 2023-11-22 | |
IALBGR | 0.58 | 0.58 | 0.54 | 0.54 | -7.24% | 5.29 | 2023-11-22 | |
IDMSA | 0.62 | 0.64 | 0.62 | 0.64 | +3.23% | 0.06 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 11.40 | 11.40 | 10.85 | 10.85 | -2.25% | 0.29 | 2023-11-22 | |
IMMOBILE | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 10.82 | 2023-11-22 | |
IMPERA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2023-11-22 | |
IMS | 3.70 | 3.70 | 3.63 | 3.63 | -1.89% | 0.77 | 2023-11-22 | |
INC | 2.73 | 2.73 | 2.64 | 2.69 | 0.00% | 6.46 | 2023-11-22 | |
INGBSK | 240.50 | 245.00 | 238.00 | 245.00 | +1.45% | 829.54 | 2023-11-22 | |
INPRO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.43 | 2023-11-22 | |
INSTALKRK | 43.50 | 43.50 | 42.20 | 43.30 | -0.46% | 18.46 | 2023-11-22 | |
INTERBUD | 1.70 | 2.04 | 1.62 | 1.81 | +5.85% | 150.92 | 2023-11-22 | |
INTERCARS | 594.00 | 608.00 | 577.00 | 596.00 | +1.02% | 7,997.48 | 2023-11-22 | |
INTERSPPL | 1.08 | 1.08 | 1.04 | 1.07 | -0.93% | 48.18 | 2023-11-22 | |
INTROL | 8.78 | 8.78 | 8.60 | 8.78 | -0.23% | 9.31 | 2023-11-22 | |
INVCEEFIZ | 468.00 | 468.00 | 468.00 | 468.00 | 0.00% | 0.00 | 2023-11-22 | |
INVFIZ | 980.00 | 980.00 | 980.00 | 980.00 | 0.00% | 0.00 | 2023-11-22 | |
INVGLDFIZ | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.00% | 0.00 | 2023-11-22 | |
INVISTA | 0.64 | 0.64 | 0.60 | 0.62 | -2.83% | 11.30 | 2023-11-22 | |
INVPEFIZ | 797.37 | 797.37 | 797.37 | 797.37 | 0.00% | 0.00 | 2023-11-22 | |
IPOPEMA | 3.73 | 3.82 | 3.73 | 3.77 | -0.79% | 85.23 | 2023-11-22 | |
IQP | 0.92 | 0.92 | 0.86 | 0.86 | -6.51% | 102.85 | 2023-11-22 | |
IZOLACJA | 3.50 | 3.50 | 3.37 | 3.43 | -2.00% | 2.77 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 2.56 | 2.58 | 2.56 | 2.56 | 0.00% | 2.92 | 2023-11-22 | |
JSW | 49.60 | 50.80 | 47.00 | 47.82 | -4.30% | 35,197.05 | 2023-11-22 | |
JWWINVEST | 2.50 | 2.62 | 2.50 | 2.62 | +4.80% | 0.14 | 2023-11-22 | |
K2INTERNT | 34.90 | 34.90 | 34.70 | 34.90 | 0.00% | 9.84 | 2023-11-22 | |
KCI | 0.86 | 0.88 | 0.86 | 0.88 | -1.12% | 7.84 | 2023-11-22 | |
KERNEL | 7.24 | 7.25 | 7.13 | 7.24 | +0.49% | 164.37 | 2023-11-22 | |
KETY | 743.50 | 748.00 | 737.50 | 745.00 | +0.47% | 6,903.74 | 2023-11-22 | |
KGHM | 118.00 | 119.00 | 116.30 | 117.35 | -1.10% | 49,311.23 | 2023-11-22 | |
KGL | 14.80 | 14.80 | 14.50 | 14.50 | -3.33% | 4.89 | 2023-11-22 | |
KINOPOL | 14.10 | 14.10 | 13.95 | 14.05 | -0.35% | 27.13 | 2023-11-22 | |
KOGENERA | 40.50 | 40.50 | 39.30 | 40.00 | -1.23% | 165.81 | 2023-11-22 | |
KOMPAP | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 2023-11-22 | |
KOMPUTRON | 4.78 | 4.86 | 4.78 | 4.79 | +0.84% | 19.24 | 2023-11-22 | |
KPPD | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 2023-11-22 | |
KRAKCHEM | 0.33 | 0.40 | 0.33 | 0.33 | -0.61% | 45.30 | 2023-11-22 | |
KREDYTIN | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 0.02 | 2023-11-22 | |
KRKA | 462.00 | 469.00 | 462.00 | 469.00 | +1.52% | 4.66 | 2023-11-22 | |
KRUK | 456.80 | 465.00 | 456.80 | 462.80 | +0.92% | 4,505.85 | 2023-11-22 | |
KRVITAMIN | 13.60 | 13.70 | 13.45 | 13.70 | +0.74% | 41.30 | 2023-11-22 | |
KSGAGRO | 1.62 | 1.64 | 1.61 | 1.64 | +1.23% | 9.16 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LARQ | 1.42 | 1.42 | 1.42 | 1.42 | +1.43% | 0.90 | 2023-11-22 | |
LCCORP | 4.87 | 4.93 | 4.79 | 4.91 | +0.93% | 912.00 | 2023-11-22 | |
LENA | 3.27 | 3.31 | 3.27 | 3.31 | +1.22% | 24.93 | 2023-11-22 | |
LENTEX | 6.90 | 7.00 | 6.86 | 6.88 | -0.29% | 12.12 | 2023-11-22 | |
LIBET | 1.31 | 1.31 | 1.29 | 1.29 | -1.53% | 6.51 | 2023-11-22 | |
LIVECHAT | 114.20 | 114.60 | 113.00 | 113.60 | -0.35% | 2,004.12 | 2023-11-22 | |
LMASFIZ | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.00% | 0.00 | 2023-11-22 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2023-11-22 | |
LMCSFIZ | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00% | 0.00 | 2023-11-22 | |
LMDSFIZ | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.00% | 0.00 | 2023-11-22 | |
LMESFIZ | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.00% | 0.00 | 2023-11-22 | |
LOKUM | 24.00 | 24.00 | 24.00 | 24.00 | +0.84% | 1.01 | 2023-11-22 | |
LPP | 14,490.00 | 15,130.00 | 14,460.00 | 15,110.00 | +3.71% | 42,972.57 | 2023-11-22 | |
LSISOFT | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 0.01 | 2023-11-22 | |
LUBAWA | 2.29 | 2.31 | 2.26 | 2.29 | -0.43% | 179.75 | 2023-11-22 | |
MABION | 17.90 | 18.17 | 17.80 | 17.96 | +0.34% | 261.49 | 2023-11-22 | |
MAKARONPL | 16.00 | 16.00 | 15.50 | 15.70 | -0.63% | 104.32 | 2023-11-22 | |
MANGATA | 87.50 | 88.00 | 87.50 | 87.50 | -0.57% | 12.14 | 2023-11-22 | |
MARVIPOL | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2023-11-22 | |
MBANK | 564.00 | 569.00 | 554.40 | 569.00 | +0.85% | 14,578.30 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBWS | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.02 | 2023-11-22 | |
MCI | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 0.00 | 2023-11-22 | |
MDIENERGIA | 1.50 | 1.50 | 1.44 | 1.44 | 0.00% | 2.34 | 2023-11-22 | |
MEDICALG | 28.85 | 29.00 | 26.85 | 26.90 | -5.94% | 956.62 | 2023-11-22 | |
MENNICA | 15.75 | 15.85 | 15.70 | 15.85 | +0.63% | 1.65 | 2023-11-22 | |
MERCATOR | 41.10 | 41.60 | 40.98 | 40.98 | -0.87% | 148.94 | 2023-11-22 | |
MERCOR | 25.60 | 25.60 | 25.30 | 25.40 | -0.78% | 1.32 | 2023-11-22 | |
MEXPOLSKA | 3.90 | 3.96 | 3.87 | 3.95 | -0.25% | 28.73 | 2023-11-22 | |
MFO | 29.20 | 29.20 | 29.00 | 29.00 | +0.69% | 24.30 | 2023-11-22 | |
MILKILAND | 0.68 | 0.69 | 0.64 | 0.65 | -3.40% | 7.27 | 2023-11-22 | |
MILLENNIUM | 7.91 | 7.94 | 7.75 | 7.88 | -0.38% | 5,112.45 | 2023-11-22 | |
MIRACULUM | 1.17 | 1.19 | 1.16 | 1.19 | +0.85% | 8.46 | 2023-11-22 | |
MIRBUD | 8.20 | 8.45 | 8.14 | 8.44 | +2.93% | 1,631.94 | 2023-11-22 | |
MLPGROUP | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.89 | 2023-11-22 | |
MOBRUK | 291.00 | 292.50 | 286.50 | 286.50 | -1.21% | 588.81 | 2023-11-22 | |
MOJ | 1.92 | 2.04 | 1.92 | 1.92 | +2.13% | 15.26 | 2023-11-22 | |
MONNARI | 5.56 | 5.66 | 5.46 | 5.56 | +0.36% | 63.35 | 2023-11-22 | |
MOSTALPLC | 18.00 | 18.00 | 17.90 | 17.90 | -1.38% | 7.92 | 2023-11-22 | |
MOSTALWAR | 6.90 | 6.90 | 6.66 | 6.90 | +0.29% | 4.08 | 2023-11-22 | |
MOSTALZAB | 3.97 | 3.97 | 3.86 | 3.92 | -1.14% | 300.74 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MUZA | 14.10 | 14.20 | 14.00 | 14.00 | -0.71% | 27.96 | 2023-11-22 | |
MWTRADE | 5.80 | 6.00 | 5.80 | 6.00 | 0.00% | 0.10 | 2023-11-22 | |
NEWAG | 23.70 | 24.20 | 23.50 | 24.00 | +1.69% | 499.86 | 2023-11-22 | |
NOVITA | 125.00 | 127.00 | 125.00 | 125.00 | 0.00% | 12.44 | 2023-11-22 | |
NTTSYSTEM | 5.22 | 5.48 | 5.18 | 5.38 | +3.07% | 31.83 | 2023-11-22 | |
ODLEWNIE | 9.40 | 9.40 | 9.30 | 9.35 | -0.53% | 26.94 | 2023-11-22 | |
OEX | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.90 | 2023-11-22 | |
OPONEO.PL | 45.20 | 46.60 | 45.00 | 45.10 | +0.22% | 199.90 | 2023-11-22 | |
OPTEAM | 6.20 | 6.20 | 6.18 | 6.18 | -1.90% | 13.02 | 2023-11-22 | |
ORANGEPL | 7.87 | 8.00 | 7.87 | 7.98 | +1.37% | 8,653.36 | 2023-11-22 | |
ORCOGROUP | 2.32 | 2.32 | 2.10 | 2.12 | -6.19% | 17.99 | 2023-11-22 | |
OTLOG | 48.00 | 48.00 | 43.20 | 43.80 | -12.22% | 3,305.07 | 2023-11-22 | |
OTMUCHOW | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | 0.11 | 2023-11-22 | |
OVOSTAR | 74.00 | 83.50 | 66.50 | 78.50 | +6.08% | 84.56 | 2023-11-22 | |
PAMAPOL | 2.98 | 2.99 | 2.98 | 2.99 | +1.01% | 0.40 | 2023-11-22 | |
PANOVA | 16.50 | 16.50 | 16.00 | 16.00 | -1.84% | 73.44 | 2023-11-22 | |
PATENTUS | 3.51 | 3.79 | 3.47 | 3.64 | -1.09% | 452.60 | 2023-11-22 | |
PCCEXOL | 3.09 | 3.10 | 3.05 | 3.08 | -0.16% | 41.76 | 2023-11-22 | |
PCCROKITA | 89.50 | 90.00 | 89.00 | 89.40 | -0.11% | 143.34 | 2023-11-22 | |
PEKABEX | 23.20 | 23.50 | 23.00 | 23.10 | 0.00% | 66.48 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKAO | 138.35 | 139.75 | 137.60 | 139.30 | +0.25% | 85,493.55 | 2023-11-22 | |
PEP | 74.00 | 74.00 | 72.10 | 72.70 | +0.28% | 305.37 | 2023-11-22 | |
PEPEES | 1.25 | 1.26 | 1.25 | 1.26 | +0.80% | 3.91 | 2023-11-22 | |
PGE | 7.23 | 7.26 | 7.15 | 7.23 | +0.03% | 13,089.32 | 2023-11-22 | |
PHN | 11.25 | 11.75 | 11.20 | 11.75 | +3.52% | 28.52 | 2023-11-22 | |
PKNORLEN | 64.00 | 64.19 | 62.43 | 63.01 | -1.62% | 106,512.98 | 2023-11-22 | |
PKOASZEWZ | 102.65 | 102.65 | 102.65 | 102.65 | 0.00% | 0.00 | 2023-11-22 | |
PKOBP | 47.39 | 47.50 | 46.63 | 47.11 | -0.70% | 101,673.60 | 2023-11-22 | |
PKOGD | 92.00 | 92.00 | 92.00 | 92.00 | +2.22% | 36.80 | 2023-11-22 | |
PKOGS | 99.42 | 99.42 | 99.42 | 99.42 | -0.08% | 9.94 | 2023-11-22 | |
PKOSO | 117.20 | 117.20 | 117.20 | 117.20 | 0.00% | 0.00 | 2023-11-22 | |
PKPCARGO | 16.08 | 16.50 | 16.00 | 16.24 | +1.63% | 2,299.35 | 2023-11-22 | |
PLAYWAY | 354.00 | 358.00 | 350.50 | 354.00 | 0.00% | 579.21 | 2023-11-22 | |
PLAZACNTR | 2.56 | 2.76 | 2.56 | 2.61 | +1.95% | 346.32 | 2023-11-22 | |
PMPG | 3.44 | 3.44 | 3.44 | 3.44 | +0.58% | 1.43 | 2023-11-22 | |
POLICE | 12.25 | 12.30 | 11.60 | 11.95 | -2.45% | 51.23 | 2023-11-22 | |
POLIMEXMS | 4.20 | 4.26 | 4.16 | 4.17 | 0.00% | 857.82 | 2023-11-22 | |
POLWAX | 2.05 | 2.05 | 1.85 | 1.85 | -6.78% | 115.03 | 2023-11-22 | |
POZBUD | 2.19 | 2.19 | 2.14 | 2.19 | -0.45% | 73.17 | 2023-11-22 | |
PRAGMAINK | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 1.46 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.09 | 2023-11-22 | |
PROJPRZEM | 15.10 | 15.50 | 15.00 | 15.50 | -4.32% | 80.68 | 2023-11-22 | |
PROTEKTOR | 1.91 | 1.91 | 1.90 | 1.91 | 0.00% | 10.96 | 2023-11-22 | |
PULAWY | 64.60 | 64.60 | 61.60 | 62.80 | -1.57% | 157.86 | 2023-11-22 | |
PWRMEDIA | 31.70 | 32.40 | 31.50 | 32.10 | +1.26% | 52.39 | 2023-11-22 | |
PZU | 46.79 | 46.99 | 46.12 | 46.75 | -0.09% | 66,147.20 | 2023-11-22 | |
PZUAKORD | 124.30 | 124.30 | 124.30 | 124.30 | 0.00% | 6.34 | 2023-11-22 | |
QMULTIFIZ | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.00% | 0.00 | 2023-11-22 | |
QUERCUS | 4.75 | 4.75 | 4.60 | 4.73 | +1.72% | 29.53 | 2023-11-22 | |
RAFAKO | 0.83 | 0.85 | 0.80 | 0.82 | -3.06% | 377.24 | 2023-11-22 | |
RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.03 | 2023-11-22 | |
RAINBOW | 45.60 | 45.60 | 43.90 | 43.90 | -3.73% | 790.99 | 2023-11-22 | |
RANKPROGR | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.07 | 2023-11-22 | |
RAWLPLUG | 14.70 | 14.70 | 14.30 | 14.30 | -2.72% | 10.36 | 2023-11-22 | |
RELPOL | 6.84 | 7.06 | 6.76 | 6.96 | +1.75% | 141.66 | 2023-11-22 | |
REMAK | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 2.65 | 2023-11-22 | |
ROPCZYCE | 30.90 | 31.00 | 30.10 | 30.10 | -3.22% | 180.24 | 2023-11-22 | |
RUBICON | 2.08 | 2.23 | 1.99 | 2.11 | +2.43% | 141.25 | 2023-11-22 | |
SANOK | 22.60 | 22.80 | 22.40 | 22.50 | -0.44% | 46.12 | 2023-11-22 | |
SANTANDER | 16.10 | 16.40 | 16.10 | 16.30 | +1.24% | 13.49 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANWIL | 1.89 | 1.99 | 1.85 | 1.88 | +0.53% | 93.04 | 2023-11-22 | |
SARE | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 2023-11-22 | |
SECOGROUP | 28.20 | 28.20 | 28.20 | 28.20 | 0.00% | 0.00 | 2023-11-22 | |
SEKO | 10.50 | 10.80 | 10.50 | 10.60 | -1.85% | 3.35 | 2023-11-22 | |
SELENAFM | 32.20 | 32.30 | 31.00 | 32.10 | -0.31% | 71.20 | 2023-11-22 | |
SELVITA | 58.90 | 59.00 | 58.00 | 58.00 | -1.36% | 1,674.34 | 2023-11-22 | |
SETANTA | 1.60 | 1.66 | 1.60 | 1.61 | +0.31% | 10.38 | 2023-11-22 | |
SFINKS | 0.89 | 0.90 | 0.87 | 0.90 | +1.35% | 44.76 | 2023-11-22 | |
SILVANO | 4.80 | 5.04 | 4.80 | 5.04 | +5.00% | 0.73 | 2023-11-22 | |
SKARBIEC | 21.00 | 22.00 | 20.60 | 21.90 | +4.29% | 64.58 | 2023-11-22 | |
SKOTAN | 1.18 | 1.26 | 1.18 | 1.20 | +0.42% | 11.73 | 2023-11-22 | |
SKYLINE | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 0.36 | 2023-11-22 | |
SNIEZKA | 84.40 | 84.40 | 82.40 | 84.00 | -0.47% | 48.99 | 2023-11-22 | |
SOLAR | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 2023-11-22 | |
SONEL | 11.90 | 11.90 | 11.70 | 11.90 | 0.00% | 1.15 | 2023-11-22 | |
SOPHARMA | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 2023-11-22 | |
STALEXP | 2.72 | 2.73 | 2.71 | 2.72 | 0.00% | 100.48 | 2023-11-22 | |
STALPROD | 216.00 | 216.00 | 212.00 | 212.50 | -1.85% | 114.70 | 2023-11-22 | |
STALPROFI | 8.39 | 8.42 | 8.37 | 8.39 | 0.00% | 22.10 | 2023-11-22 | |
STAPORKOW | 2.91 | 2.91 | 2.91 | 2.91 | 0.00% | 1.25 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SUNEX | 13.64 | 13.64 | 13.30 | 13.30 | -2.49% | 229.79 | 2023-11-22 | |
SYGNITY | 36.30 | 37.00 | 36.30 | 36.90 | +1.37% | 8.97 | 2023-11-22 | |
SYNEKTIK | 71.80 | 73.40 | 71.80 | 73.40 | +0.27% | 785.50 | 2023-11-22 | |
TALEX | 17.00 | 17.00 | 16.30 | 16.30 | -0.61% | 10.42 | 2023-11-22 | |
TARCZYNSKI | 46.20 | 46.20 | 46.00 | 46.20 | -0.86% | 2.08 | 2023-11-22 | |
TATRY | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 0.00 | 2023-11-22 | |
TAURONPE | 3.77 | 3.78 | 3.69 | 3.71 | -1.17% | 3,867.71 | 2023-11-22 | |
TERMOREX | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | 0.74 | 2023-11-22 | |
TESGAS | 3.00 | 3.00 | 2.99 | 3.00 | 0.00% | 0.91 | 2023-11-22 | |
TIM | 47.40 | 47.40 | 47.00 | 47.30 | -0.21% | 226.95 | 2023-11-22 | |
TORPOL | 21.70 | 22.05 | 21.70 | 21.95 | +1.15% | 232.05 | 2023-11-22 | |
TOYA | 7.67 | 7.72 | 7.65 | 7.72 | -0.39% | 128.79 | 2023-11-22 | |
TRAKCJA | 1.67 | 1.68 | 1.60 | 1.62 | -1.82% | 176.49 | 2023-11-22 | |
TRANSPOL | 3.82 | 3.82 | 3.82 | 3.82 | +1.06% | 0.48 | 2023-11-22 | |
TRIGONPP | 28.35 | 28.35 | 28.35 | 28.35 | +2.68% | 1.96 | 2023-11-22 | |
ULMA | 65.50 | 66.00 | 63.00 | 66.00 | +0.76% | 1.50 | 2023-11-22 | |
UNIBEP | 9.42 | 9.50 | 9.36 | 9.48 | -0.42% | 52.69 | 2023-11-22 | |
UNICREDIT | 108.70 | 108.70 | 108.70 | 108.70 | -1.43% | 1.30 | 2023-11-22 | |
UNIMA | 5.96 | 6.00 | 5.86 | 6.00 | +0.67% | 2.99 | 2023-11-22 | |
UNIMOT | 104.80 | 105.20 | 104.60 | 105.00 | +0.19% | 806.70 | 2023-11-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIGOSYS | 441.00 | 452.00 | 433.00 | 436.00 | -0.68% | 1,040.67 | 2023-11-22 | |
VINDEXUS | 8.60 | 8.74 | 8.40 | 8.42 | -3.44% | 20.52 | 2023-11-22 | |
VISTULA | 3.25 | 3.29 | 3.19 | 3.24 | -1.52% | 98.45 | 2023-11-22 | |
VIVID | 0.80 | 0.81 | 0.78 | 0.78 | -3.70% | 44.57 | 2023-11-22 | |
VOTUM | 41.25 | 41.25 | 40.70 | 41.00 | -0.61% | 223.11 | 2023-11-22 | |
VOXEL | 58.80 | 59.00 | 58.40 | 58.60 | -0.34% | 44.20 | 2023-11-22 | |
WARIMPEX | 3.62 | 3.62 | 3.52 | 3.52 | -2.76% | 11.30 | 2023-11-22 | |
WASKO | 1.64 | 1.65 | 1.64 | 1.65 | +0.30% | 2.30 | 2023-11-22 | |
WAWEL | 736.00 | 736.00 | 728.00 | 728.00 | -1.09% | 8.74 | 2023-11-22 | |
WIELTON | 9.38 | 9.50 | 8.70 | 8.90 | -4.91% | 2,013.32 | 2023-11-22 | |
WIKANA | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2023-11-22 | |
WIRTUALNA | 123.20 | 123.20 | 117.60 | 117.60 | -4.23% | 353.56 | 2023-11-22 | |
WITTCHEN | 27.90 | 27.90 | 26.50 | 26.60 | -5.00% | 1,236.01 | 2023-11-22 | |
WORKSERV | 1.41 | 1.46 | 1.41 | 1.46 | +2.10% | 0.91 | 2023-11-22 | |
XTB | 35.00 | 35.26 | 34.74 | 35.00 | +0.23% | 4,687.68 | 2023-11-22 | |
ZAMET | 1.66 | 1.68 | 1.62 | 1.66 | 0.00% | 9.61 | 2023-11-22 | |
ZASTAL | 0.50 | 0.50 | 0.47 | 0.49 | -0.80% | 16.21 | 2023-11-22 | |
ZEPAK | 21.20 | 21.35 | 20.65 | 21.00 | -0.94% | 211.17 | 2023-11-22 | |
ZREMB | 3.80 | 3.80 | 3.70 | 3.71 | -1.07% | 50.33 | 2023-11-22 | |
ZUE | 6.60 | 6.76 | 6.44 | 6.64 | +0.61% | 68.47 | 2023-11-22 |