Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.79 | 3.79 | 3.74 | 3.74 | -1.58% | 37.12 | 2023-12-07 | |
11BIT | 571.00 | 575.00 | 560.00 | 571.00 | -0.35% | 711.37 | 2023-12-07 | |
4FUNMEDIA | 25.80 | 25.80 | 24.50 | 24.70 | -1.98% | 12.50 | 2023-12-07 | |
ABPL | 62.00 | 62.80 | 61.60 | 62.00 | +0.65% | 125.95 | 2023-12-07 | |
ACAUTOGAZ | 27.00 | 27.00 | 26.90 | 26.90 | +0.75% | 4.01 | 2023-12-07 | |
ACTION | 19.14 | 19.14 | 19.08 | 19.10 | -0.10% | 106.82 | 2023-12-07 | |
ADIUVO | 1.16 | 1.16 | 1.14 | 1.15 | -0.86% | 1.73 | 2023-12-07 | |
AGORA | 10.70 | 10.70 | 10.45 | 10.55 | -0.94% | 123.03 | 2023-12-07 | |
AGROTON | 2.81 | 2.86 | 2.74 | 2.86 | +2.14% | 18.05 | 2023-12-07 | |
AILLERON | 19.20 | 19.20 | 18.30 | 18.65 | -2.86% | 618.80 | 2023-12-07 | |
AIRWAY | 0.42 | 0.42 | 0.40 | 0.41 | -1.43% | 149.84 | 2023-12-07 | |
ALIOR | 76.88 | 77.02 | 75.44 | 76.60 | -0.39% | 17,499.98 | 2023-12-07 | |
ALTA | 1.59 | 1.59 | 1.54 | 1.54 | -0.65% | 2.12 | 2023-12-07 | |
ALTUSTFI | 2.46 | 2.54 | 2.36 | 2.36 | -4.84% | 3.37 | 2023-12-07 | |
AMBRA | 28.10 | 28.20 | 27.70 | 28.00 | 0.00% | 91.23 | 2023-12-07 | |
AMICA | 78.90 | 78.90 | 76.70 | 78.30 | -0.76% | 397.88 | 2023-12-07 | |
APATOR | 15.10 | 15.15 | 14.95 | 15.00 | -0.99% | 152.25 | 2023-12-07 | |
APLISENS | 23.00 | 23.00 | 22.60 | 23.00 | 0.00% | 0.50 | 2023-12-07 | |
APSENERGY | 3.74 | 3.83 | 3.37 | 3.81 | +1.87% | 100.09 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 26.80 | 26.90 | 26.40 | 26.90 | -2.18% | 85.61 | 2023-12-07 | |
ARCTIC | 21.35 | 21.50 | 21.15 | 21.35 | 0.00% | 888.43 | 2023-12-07 | |
ARTIFEX | 17.95 | 18.50 | 17.85 | 18.00 | +0.56% | 257.61 | 2023-12-07 | |
ASBIS | 28.48 | 28.48 | 28.04 | 28.16 | -0.98% | 1,196.87 | 2023-12-07 | |
ASMGROUP | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2023-12-07 | |
ASSECOBS | 50.00 | 50.00 | 49.80 | 50.00 | +0.60% | 29.53 | 2023-12-07 | |
ASSECOPOL | 75.90 | 76.50 | 75.20 | 75.20 | -0.99% | 8,943.36 | 2023-12-07 | |
ASSECOSEE | 47.40 | 47.50 | 47.10 | 47.50 | +0.42% | 52.05 | 2023-12-07 | |
ASTARTA | 28.85 | 28.85 | 28.30 | 28.75 | -0.35% | 154.04 | 2023-12-07 | |
ATAL | 56.60 | 57.20 | 55.80 | 57.00 | +1.79% | 865.94 | 2023-12-07 | |
ATENDE | 3.48 | 3.48 | 3.40 | 3.44 | -0.86% | 37.66 | 2023-12-07 | |
ATLANTAPL | 12.80 | 13.40 | 12.10 | 13.40 | +2.29% | 99.91 | 2023-12-07 | |
ATMGRUPA | 3.60 | 3.63 | 3.56 | 3.62 | 0.00% | 15.84 | 2023-12-07 | |
ATREM | 6.48 | 6.50 | 6.42 | 6.50 | +0.31% | 2.97 | 2023-12-07 | |
AUTOPARTN | 28.35 | 28.35 | 27.45 | 27.80 | -1.42% | 893.23 | 2023-12-07 | |
BBIDEV | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 0.57 | 2023-12-07 | |
BEDZIN | 39.40 | 41.20 | 39.40 | 39.80 | -0.50% | 332.71 | 2023-12-07 | |
BENEFIT | 1,870.00 | 1,900.00 | 1,855.00 | 1,855.00 | -2.37% | 1,598.88 | 2023-12-07 | |
BEST | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 2.74 | 2023-12-07 | |
BETACOM | 4.98 | 4.98 | 4.76 | 4.92 | 0.00% | 3.40 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BGZBNPP | 82.60 | 82.60 | 81.00 | 82.00 | -0.97% | 149.04 | 2023-12-07 | |
BIOMEDLUB | 4.50 | 4.55 | 4.39 | 4.39 | -3.39% | 1,332.04 | 2023-12-07 | |
BIOTON | 3.61 | 3.75 | 3.59 | 3.65 | +2.97% | 529.74 | 2023-12-07 | |
BOGDANKA | 34.80 | 34.80 | 34.10 | 34.34 | -1.32% | 769.54 | 2023-12-07 | |
BORYSZEW | 6.13 | 6.15 | 6.05 | 6.15 | +1.15% | 96.51 | 2023-12-07 | |
BOS | 9.29 | 9.29 | 9.20 | 9.20 | -0.97% | 33.13 | 2023-12-07 | |
BOWIM | 7.19 | 7.26 | 7.10 | 7.20 | +1.41% | 86.57 | 2023-12-07 | |
BPHFIZBI2 | 144.10 | 144.10 | 144.10 | 144.10 | 0.00% | 0.00 | 2023-12-07 | |
BPHFIZBI4 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00% | 0.00 | 2023-12-07 | |
BPHFIZBI5 | 124.30 | 124.30 | 124.30 | 124.30 | 0.00% | 0.00 | 2023-12-07 | |
BPHFIZMLI | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 2023-12-07 | |
BUDIMEX | 570.00 | 570.00 | 555.00 | 560.00 | -1.75% | 14,957.71 | 2023-12-07 | |
BUMECH | 21.02 | 21.20 | 21.02 | 21.06 | -0.66% | 210.36 | 2023-12-07 | |
BZWBK | 508.00 | 512.50 | 501.00 | 508.50 | +0.20% | 22,726.19 | 2023-12-07 | |
CCC | 58.50 | 59.16 | 56.50 | 58.32 | -1.35% | 28,565.92 | 2023-12-07 | |
CDPROJEKT | 108.50 | 109.50 | 107.65 | 108.25 | -0.23% | 28,472.50 | 2023-12-07 | |
CDRL | 13.40 | 13.40 | 13.00 | 13.00 | -2.99% | 1.31 | 2023-12-07 | |
CELTIC | 4.46 | 4.64 | 4.46 | 4.59 | -0.65% | 5.06 | 2023-12-07 | |
CEZ | 176.70 | 176.90 | 174.20 | 176.90 | +0.86% | 11.23 | 2023-12-07 | |
CIECH | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 2.28 | 2.33 | 2.25 | 2.33 | +2.20% | 2,516.65 | 2023-12-07 | |
CLNPHARMA | 16.00 | 16.08 | 15.88 | 16.02 | +0.63% | 922.22 | 2023-12-07 | |
COALENERG | 1.21 | 1.22 | 1.18 | 1.21 | -0.17% | 11.26 | 2023-12-07 | |
COGNOR | 8.43 | 8.43 | 8.31 | 8.39 | -0.47% | 377.59 | 2023-12-07 | |
COMARCH | 174.50 | 178.00 | 174.50 | 177.00 | +0.85% | 208.91 | 2023-12-07 | |
COMP | 68.20 | 68.80 | 68.20 | 68.80 | -0.29% | 22.98 | 2023-12-07 | |
COMPERIA | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2023-12-07 | |
CORMAY | 0.65 | 0.66 | 0.64 | 0.66 | -0.30% | 15.12 | 2023-12-07 | |
CYFRPLSAT | 13.35 | 13.44 | 13.05 | 13.27 | -0.64% | 7,959.22 | 2023-12-07 | |
DEBICA | 69.00 | 69.60 | 68.80 | 69.60 | -0.29% | 57.79 | 2023-12-07 | |
DECORA | 57.40 | 57.60 | 56.00 | 57.00 | -1.38% | 59.00 | 2023-12-07 | |
DEKPOL | 46.90 | 47.70 | 46.30 | 47.30 | +0.85% | 287.77 | 2023-12-07 | |
DELKO | 11.00 | 11.20 | 11.00 | 11.20 | +2.75% | 154.32 | 2023-12-07 | |
DINOPL | 467.00 | 468.40 | 454.10 | 456.00 | -2.67% | 81,412.48 | 2023-12-07 | |
DOMDEV | 166.00 | 167.00 | 165.00 | 165.60 | +0.24% | 794.14 | 2023-12-07 | |
DROZAPOL | 3.43 | 3.43 | 3.41 | 3.41 | -0.58% | 35.37 | 2023-12-07 | |
ECHO | 4.30 | 4.30 | 4.20 | 4.20 | -1.41% | 53.69 | 2023-12-07 | |
EDINVEST | 7.15 | 7.20 | 6.80 | 7.05 | -2.08% | 52.95 | 2023-12-07 | |
ELEKTROTI | 17.38 | 17.44 | 17.24 | 17.38 | -0.23% | 223.49 | 2023-12-07 | |
ELKOP | 0.53 | 0.55 | 0.53 | 0.55 | -0.73% | 8.16 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELZAB | 1.95 | 1.99 | 1.95 | 1.99 | -0.50% | 4.27 | 2023-12-07 | |
EMCINSMED | 8.70 | 8.70 | 8.40 | 8.70 | +3.57% | 0.04 | 2023-12-07 | |
ENEA | 9.21 | 9.40 | 9.03 | 9.38 | +1.13% | 5,647.72 | 2023-12-07 | |
ENELMED | 17.80 | 17.80 | 17.00 | 17.70 | +2.91% | 9.43 | 2023-12-07 | |
ENERGA | 9.46 | 9.62 | 9.24 | 9.52 | +0.21% | 436.05 | 2023-12-07 | |
ENERGOINS | 3.90 | 4.08 | 3.84 | 4.02 | +3.08% | 352.84 | 2023-12-07 | |
ENTER | 46.80 | 47.10 | 46.00 | 46.30 | -1.49% | 183.91 | 2023-12-07 | |
ERBUD | 34.00 | 34.40 | 33.80 | 34.10 | +0.29% | 251.28 | 2023-12-07 | |
ERG | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 0.00 | 2023-12-07 | |
ESOTIQ | 36.50 | 36.70 | 35.70 | 36.40 | -2.67% | 33.37 | 2023-12-07 | |
EUCO | 0.65 | 0.65 | 0.64 | 0.64 | 0.00% | 0.04 | 2023-12-07 | |
EUROCASH | 17.41 | 17.42 | 16.82 | 16.95 | -2.19% | 1,926.09 | 2023-12-07 | |
EUROHOLD | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.00 | 2023-12-07 | |
EUROTEL | 37.30 | 37.40 | 36.60 | 37.10 | +0.54% | 55.23 | 2023-12-07 | |
EVEREST | 2.87 | 2.87 | 2.81 | 2.84 | -1.39% | 7.45 | 2023-12-07 | |
FAMUR | 3.39 | 3.45 | 3.38 | 3.40 | +0.89% | 330.73 | 2023-12-07 | |
FASING | 13.15 | 13.30 | 13.00 | 13.30 | -1.12% | 39.47 | 2023-12-07 | |
FEERUM | 6.05 | 6.15 | 6.00 | 6.00 | -0.83% | 19.77 | 2023-12-07 | |
FERRO | 31.90 | 31.90 | 30.60 | 31.10 | -1.58% | 133.31 | 2023-12-07 | |
FERRUM | 3.40 | 3.40 | 3.38 | 3.38 | -0.59% | 1.16 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FMG | 47.80 | 48.40 | 47.80 | 48.40 | +0.83% | 5.27 | 2023-12-07 | |
FORTE | 22.70 | 22.70 | 21.60 | 22.10 | -0.90% | 85.10 | 2023-12-07 | |
GETIN | 0.61 | 0.62 | 0.60 | 0.61 | 0.00% | 87.91 | 2023-12-07 | |
GLCOSMED | 3.93 | 3.93 | 3.73 | 3.83 | -2.54% | 31.68 | 2023-12-07 | |
GOBARTO | 29.50 | 29.90 | 29.30 | 29.70 | +2.41% | 55.98 | 2023-12-07 | |
GPW | 40.90 | 41.34 | 40.58 | 41.20 | +0.10% | 1,762.25 | 2023-12-07 | |
GRAVITON | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 2023-12-07 | |
GROCLIN | 0.24 | 0.24 | 0.23 | 0.23 | -3.36% | 2.47 | 2023-12-07 | |
GRODNO | 11.42 | 11.54 | 11.14 | 11.32 | -0.70% | 127.33 | 2023-12-07 | |
GRUPAAZOTY | 23.20 | 24.16 | 22.70 | 24.00 | +3.45% | 6,172.47 | 2023-12-07 | |
GTC | 4.88 | 4.88 | 4.85 | 4.88 | -0.41% | 1.87 | 2023-12-07 | |
HANDLOWY | 97.50 | 98.80 | 96.90 | 98.20 | +0.72% | 1,045.98 | 2023-12-07 | |
HARPER | 7.76 | 7.78 | 7.46 | 7.56 | -3.08% | 168.72 | 2023-12-07 | |
HELIO | 20.20 | 20.20 | 19.40 | 20.00 | -0.99% | 5.26 | 2023-12-07 | |
HERKULES | 0.73 | 0.76 | 0.72 | 0.73 | -1.35% | 63.21 | 2023-12-07 | |
HUBSTYLE | 0.41 | 0.42 | 0.41 | 0.42 | +2.69% | 5.57 | 2023-12-07 | |
HYDROTOR | 36.00 | 36.00 | 35.00 | 35.40 | -1.12% | 28.57 | 2023-12-07 | |
IALBGR | 0.53 | 0.54 | 0.52 | 0.54 | +0.37% | 1.67 | 2023-12-07 | |
IDMSA | 0.56 | 0.59 | 0.56 | 0.59 | +6.25% | 4.90 | 2023-12-07 | |
IMCOMPANY | 10.40 | 10.40 | 10.00 | 10.35 | -0.48% | 61.02 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMMOBILE | 2.78 | 2.82 | 2.78 | 2.82 | +2.55% | 2.62 | 2023-12-07 | |
IMPERA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2023-12-07 | |
IMS | 3.70 | 3.79 | 3.70 | 3.79 | +1.07% | 10.09 | 2023-12-07 | |
INC | 2.34 | 2.37 | 2.32 | 2.32 | +1.31% | 15.35 | 2023-12-07 | |
INGBSK | 262.00 | 266.00 | 259.00 | 263.00 | -0.38% | 1,659.30 | 2023-12-07 | |
INPRO | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 2.31 | 2023-12-07 | |
INSTALKRK | 48.00 | 48.40 | 48.00 | 48.00 | -1.03% | 26.16 | 2023-12-07 | |
INTERBUD | 2.32 | 2.32 | 2.10 | 2.20 | -3.51% | 15.40 | 2023-12-07 | |
INTERCARS | 620.00 | 620.00 | 608.00 | 610.00 | -1.13% | 637.41 | 2023-12-07 | |
INTERSPPL | 1.05 | 1.05 | 1.00 | 1.03 | 0.00% | 13.30 | 2023-12-07 | |
INTROL | 9.12 | 9.48 | 9.02 | 9.12 | 0.00% | 49.88 | 2023-12-07 | |
INVCEEFIZ | 470.00 | 470.00 | 470.00 | 470.00 | +0.43% | 1.41 | 2023-12-07 | |
INVFIZ | 987.00 | 987.00 | 987.00 | 987.00 | -0.01% | 21.71 | 2023-12-07 | |
INVGLDFIZ | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.08% | 3.30 | 2023-12-07 | |
INVISTA | 0.63 | 0.63 | 0.60 | 0.63 | 0.00% | 2.82 | 2023-12-07 | |
INVPEFIZ | 818.90 | 818.90 | 818.90 | 818.90 | 0.00% | 0.00 | 2023-12-07 | |
IPOPEMA | 3.88 | 3.89 | 3.80 | 3.80 | -2.06% | 4.69 | 2023-12-07 | |
IQP | 0.78 | 0.79 | 0.75 | 0.78 | 0.00% | 50.90 | 2023-12-07 | |
IZOLACJA | 3.19 | 3.24 | 3.18 | 3.18 | -0.31% | 0.27 | 2023-12-07 | |
IZOSTAL | 2.58 | 2.59 | 2.57 | 2.58 | -0.77% | 24.81 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JSW | 41.74 | 42.85 | 41.50 | 42.65 | +1.48% | 15,111.74 | 2023-12-07 | |
JWWINVEST | 3.12 | 3.20 | 3.04 | 3.20 | +0.63% | 54.09 | 2023-12-07 | |
K2INTERNT | 38.00 | 39.00 | 37.60 | 38.10 | +0.26% | 99.75 | 2023-12-07 | |
KCI | 0.96 | 0.98 | 0.96 | 0.98 | +2.52% | 10.27 | 2023-12-07 | |
KERNEL | 7.25 | 7.25 | 7.08 | 7.09 | -2.21% | 154.34 | 2023-12-07 | |
KETY | 736.00 | 737.00 | 716.50 | 718.00 | -2.71% | 10,633.91 | 2023-12-07 | |
KGHM | 118.90 | 119.00 | 116.50 | 117.25 | -1.80% | 46,796.95 | 2023-12-07 | |
KGL | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.06 | 2023-12-07 | |
KINOPOL | 14.00 | 14.00 | 13.95 | 14.00 | 0.00% | 1.45 | 2023-12-07 | |
KOGENERA | 41.60 | 42.50 | 41.50 | 42.00 | -0.24% | 40.61 | 2023-12-07 | |
KOMPAP | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 4.08 | 2023-12-07 | |
KOMPUTRON | 4.98 | 4.98 | 4.80 | 4.98 | +0.20% | 9.55 | 2023-12-07 | |
KPPD | 56.80 | 56.80 | 54.60 | 56.40 | -0.70% | 8.03 | 2023-12-07 | |
KRAKCHEM | 0.38 | 0.40 | 0.38 | 0.38 | 0.00% | 5.71 | 2023-12-07 | |
KREDYTIN | 10.50 | 10.80 | 10.50 | 10.80 | +0.93% | 8.79 | 2023-12-07 | |
KRKA | 470.00 | 470.00 | 466.00 | 470.00 | 0.00% | 117.58 | 2023-12-07 | |
KRUK | 467.80 | 469.80 | 460.00 | 465.40 | -0.94% | 9,536.30 | 2023-12-07 | |
KRVITAMIN | 14.20 | 14.20 | 14.00 | 14.15 | +1.07% | 2.01 | 2023-12-07 | |
KSGAGRO | 1.60 | 1.60 | 1.57 | 1.59 | -0.31% | 1.85 | 2023-12-07 | |
LARQ | 1.40 | 1.42 | 1.35 | 1.42 | -1.39% | 12.20 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 4.82 | 4.85 | 4.75 | 4.79 | -1.14% | 537.91 | 2023-12-07 | |
LENA | 3.50 | 3.50 | 3.43 | 3.45 | -0.29% | 11.07 | 2023-12-07 | |
LENTEX | 7.08 | 7.16 | 7.06 | 7.12 | +0.28% | 47.79 | 2023-12-07 | |
LIBET | 1.24 | 1.24 | 1.22 | 1.22 | -0.81% | 0.07 | 2023-12-07 | |
LIVECHAT | 115.60 | 115.60 | 110.40 | 112.00 | -0.53% | 1,751.82 | 2023-12-07 | |
LMASFIZ | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.00% | 0.00 | 2023-12-07 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2023-12-07 | |
LMCSFIZ | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00% | 0.00 | 2023-12-07 | |
LMDSFIZ | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.00% | 0.00 | 2023-12-07 | |
LMESFIZ | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.00% | 0.00 | 2023-12-07 | |
LOKUM | 23.20 | 23.60 | 23.20 | 23.60 | 0.00% | 7.08 | 2023-12-07 | |
LPP | 16,310.00 | 16,320.00 | 15,930.00 | 16,120.00 | -1.16% | 42,594.95 | 2023-12-07 | |
LSISOFT | 15.10 | 15.50 | 15.00 | 15.50 | +0.65% | 2.51 | 2023-12-07 | |
LUBAWA | 2.11 | 2.20 | 2.11 | 2.18 | +3.12% | 386.46 | 2023-12-07 | |
MABION | 20.30 | 20.58 | 19.68 | 19.95 | -2.21% | 3,273.37 | 2023-12-07 | |
MAKARONPL | 19.50 | 20.50 | 19.50 | 19.95 | +3.37% | 313.02 | 2023-12-07 | |
MANGATA | 88.00 | 88.50 | 88.00 | 88.50 | 0.00% | 4.16 | 2023-12-07 | |
MARVIPOL | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2023-12-07 | |
MBANK | 554.40 | 557.40 | 540.00 | 555.80 | -0.79% | 16,570.56 | 2023-12-07 | |
MBWS | 11.00 | 11.00 | 11.00 | 11.00 | +0.46% | 0.02 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCI | 23.00 | 23.90 | 22.90 | 23.70 | +3.49% | 463.70 | 2023-12-07 | |
MDIENERGIA | 1.56 | 1.60 | 1.52 | 1.60 | -1.54% | 140.98 | 2023-12-07 | |
MEDICALG | 35.00 | 36.05 | 33.35 | 35.55 | +2.75% | 1,110.93 | 2023-12-07 | |
MENNICA | 16.35 | 16.35 | 16.20 | 16.35 | +0.93% | 34.69 | 2023-12-07 | |
MERCATOR | 42.48 | 42.48 | 41.52 | 42.26 | +0.05% | 302.19 | 2023-12-07 | |
MERCOR | 25.00 | 25.30 | 24.90 | 25.30 | +0.40% | 160.26 | 2023-12-07 | |
MEXPOLSKA | 3.77 | 3.77 | 3.76 | 3.76 | +0.53% | 0.05 | 2023-12-07 | |
MFO | 30.10 | 30.10 | 29.20 | 29.90 | -0.66% | 8.15 | 2023-12-07 | |
MILKILAND | 0.64 | 0.67 | 0.63 | 0.64 | -4.04% | 7.38 | 2023-12-07 | |
MILLENNIUM | 8.05 | 8.05 | 7.68 | 7.93 | -1.12% | 15,903.18 | 2023-12-07 | |
MIRACULUM | 1.18 | 1.18 | 1.16 | 1.18 | 0.00% | 1.21 | 2023-12-07 | |
MIRBUD | 7.47 | 7.47 | 7.32 | 7.43 | -0.67% | 804.46 | 2023-12-07 | |
MLPGROUP | 77.40 | 77.40 | 75.00 | 77.00 | +0.79% | 11.70 | 2023-12-07 | |
MOBRUK | 307.00 | 312.50 | 306.00 | 306.00 | -0.65% | 746.62 | 2023-12-07 | |
MOJ | 1.92 | 1.92 | 1.92 | 1.92 | 0.00% | 0.00 | 2023-12-07 | |
MONNARI | 5.78 | 5.80 | 5.44 | 5.60 | -2.44% | 152.95 | 2023-12-07 | |
MOSTALPLC | 17.95 | 17.95 | 17.65 | 17.65 | -1.12% | 0.92 | 2023-12-07 | |
MOSTALWAR | 6.40 | 6.44 | 6.40 | 6.44 | +1.58% | 3.29 | 2023-12-07 | |
MOSTALZAB | 4.29 | 4.29 | 4.20 | 4.28 | -0.23% | 232.76 | 2023-12-07 | |
MUZA | 14.10 | 14.10 | 13.50 | 13.70 | -2.84% | 41.78 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 0.01 | 2023-12-07 | |
NEWAG | 21.50 | 21.80 | 21.50 | 21.80 | +1.40% | 2,050.91 | 2023-12-07 | |
NOVITA | 132.00 | 133.00 | 131.00 | 133.00 | 0.00% | 8.83 | 2023-12-07 | |
NTTSYSTEM | 5.32 | 5.48 | 5.32 | 5.32 | -1.48% | 71.53 | 2023-12-07 | |
ODLEWNIE | 8.80 | 8.80 | 8.70 | 8.70 | 0.00% | 14.89 | 2023-12-07 | |
OEX | 44.80 | 45.00 | 43.00 | 45.00 | +2.27% | 216.60 | 2023-12-07 | |
OPONEO.PL | 47.20 | 48.00 | 46.10 | 46.90 | -1.88% | 108.05 | 2023-12-07 | |
OPTEAM | 5.92 | 5.94 | 5.86 | 5.86 | -1.35% | 1.84 | 2023-12-07 | |
ORANGEPL | 8.15 | 8.23 | 8.15 | 8.21 | +0.07% | 10,410.56 | 2023-12-07 | |
ORCOGROUP | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 2023-12-07 | |
OTLOG | 37.70 | 38.50 | 37.40 | 37.60 | +0.53% | 198.67 | 2023-12-07 | |
OTMUCHOW | 3.76 | 3.76 | 3.68 | 3.68 | -2.13% | 4.42 | 2023-12-07 | |
OVOSTAR | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 0.07 | 2023-12-07 | |
PAMAPOL | 2.89 | 2.98 | 2.89 | 2.96 | +2.60% | 13.96 | 2023-12-07 | |
PANOVA | 15.20 | 15.40 | 15.20 | 15.40 | -0.65% | 4.17 | 2023-12-07 | |
PATENTUS | 3.55 | 3.62 | 3.33 | 3.49 | +1.16% | 134.54 | 2023-12-07 | |
PCCEXOL | 3.00 | 3.00 | 2.95 | 3.00 | -0.17% | 144.64 | 2023-12-07 | |
PCCROKITA | 89.80 | 90.00 | 89.20 | 89.20 | -0.78% | 212.14 | 2023-12-07 | |
PEKABEX | 21.30 | 21.50 | 21.30 | 21.50 | 0.00% | 40.43 | 2023-12-07 | |
PEKAO | 146.00 | 147.65 | 143.65 | 147.30 | +0.58% | 69,313.28 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 74.00 | 74.00 | 73.00 | 73.30 | -0.95% | 70.56 | 2023-12-07 | |
PEPEES | 1.25 | 1.25 | 1.25 | 1.25 | +2.46% | 12.52 | 2023-12-07 | |
PGE | 8.81 | 8.91 | 8.58 | 8.86 | -0.52% | 17,236.42 | 2023-12-07 | |
PHN | 11.95 | 11.95 | 11.60 | 11.80 | 0.00% | 2.32 | 2023-12-07 | |
PKNORLEN | 61.29 | 61.29 | 60.26 | 60.66 | -1.06% | 85,496.49 | 2023-12-07 | |
PKOASZEWZ | 103.01 | 103.01 | 103.01 | 103.01 | +0.35% | 0.52 | 2023-12-07 | |
PKOBP | 49.00 | 49.43 | 48.26 | 49.27 | -0.32% | 120,064.77 | 2023-12-07 | |
PKOGD | 91.35 | 91.35 | 91.35 | 91.35 | 0.00% | 0.00 | 2023-12-07 | |
PKOGS | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 2023-12-07 | |
PKOSO | 117.45 | 117.45 | 117.45 | 117.45 | +0.33% | 8.10 | 2023-12-07 | |
PKPCARGO | 14.60 | 14.80 | 14.52 | 14.60 | 0.00% | 2,323.67 | 2023-12-07 | |
PLAYWAY | 338.00 | 338.00 | 332.00 | 333.50 | -1.77% | 842.48 | 2023-12-07 | |
PLAZACNTR | 2.22 | 2.35 | 2.21 | 2.28 | +3.64% | 219.45 | 2023-12-07 | |
PMPG | 3.18 | 3.18 | 3.06 | 3.18 | 0.00% | 2.78 | 2023-12-07 | |
POLICE | 12.00 | 12.10 | 12.00 | 12.10 | +0.83% | 23.19 | 2023-12-07 | |
POLIMEXMS | 4.47 | 4.47 | 4.35 | 4.41 | -1.56% | 1,161.76 | 2023-12-07 | |
POLWAX | 2.00 | 2.00 | 1.98 | 1.98 | -0.75% | 2.42 | 2023-12-07 | |
POZBUD | 2.25 | 2.25 | 2.18 | 2.20 | -2.65% | 65.94 | 2023-12-07 | |
PRAGMAINK | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.06 | 2023-12-07 | |
PROCHEM | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 0.12 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROJPRZEM | 16.70 | 16.70 | 16.20 | 16.30 | -2.40% | 6.29 | 2023-12-07 | |
PROTEKTOR | 1.94 | 1.94 | 1.91 | 1.93 | -0.41% | 5.14 | 2023-12-07 | |
PULAWY | 61.40 | 62.20 | 61.00 | 62.20 | +1.30% | 57.40 | 2023-12-07 | |
PWRMEDIA | 31.60 | 32.50 | 31.60 | 32.20 | +1.90% | 58.19 | 2023-12-07 | |
PZU | 48.59 | 48.75 | 47.60 | 47.94 | -1.96% | 73,570.53 | 2023-12-07 | |
PZUAKORD | 124.00 | 124.00 | 124.00 | 124.00 | 0.00% | 1.24 | 2023-12-07 | |
QMULTIFIZ | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.00% | 0.00 | 2023-12-07 | |
QUERCUS | 4.80 | 4.88 | 4.80 | 4.80 | 0.00% | 14.15 | 2023-12-07 | |
RAFAKO | 0.78 | 0.79 | 0.74 | 0.78 | 0.00% | 347.08 | 2023-12-07 | |
RAFAMET | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 0.33 | 2023-12-07 | |
RAINBOW | 47.50 | 47.90 | 47.20 | 47.90 | +1.27% | 891.22 | 2023-12-07 | |
RANKPROGR | 2.50 | 2.55 | 2.48 | 2.48 | -0.80% | 46.34 | 2023-12-07 | |
RAWLPLUG | 14.80 | 14.90 | 14.80 | 14.90 | +0.68% | 33.07 | 2023-12-07 | |
RELPOL | 7.00 | 7.02 | 6.84 | 7.02 | +0.29% | 39.05 | 2023-12-07 | |
REMAK | 13.60 | 13.60 | 13.35 | 13.35 | -1.11% | 8.09 | 2023-12-07 | |
ROPCZYCE | 31.90 | 32.00 | 31.50 | 31.50 | -1.56% | 13.35 | 2023-12-07 | |
RUBICON | 1.99 | 2.08 | 1.99 | 2.00 | +0.50% | 54.25 | 2023-12-07 | |
SANOK | 22.40 | 22.50 | 21.80 | 22.10 | -2.64% | 266.41 | 2023-12-07 | |
SANTANDER | 16.94 | 16.98 | 16.60 | 16.60 | -2.01% | 13.90 | 2023-12-07 | |
SANWIL | 1.82 | 1.84 | 1.78 | 1.84 | -0.27% | 22.26 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SARE | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 2023-12-07 | |
SECOGROUP | 29.00 | 29.00 | 29.00 | 29.00 | +3.57% | 11.60 | 2023-12-07 | |
SEKO | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 0.03 | 2023-12-07 | |
SELENAFM | 32.80 | 33.30 | 32.50 | 33.10 | +0.91% | 108.42 | 2023-12-07 | |
SELVITA | 58.00 | 58.20 | 55.50 | 57.30 | -1.21% | 170.25 | 2023-12-07 | |
SETANTA | 1.56 | 1.59 | 1.56 | 1.59 | 0.00% | 5.04 | 2023-12-07 | |
SFINKS | 0.84 | 0.89 | 0.84 | 0.86 | +5.38% | 191.40 | 2023-12-07 | |
SILVANO | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2023-12-07 | |
SKARBIEC | 22.20 | 22.70 | 22.10 | 22.70 | 0.00% | 61.75 | 2023-12-07 | |
SKOTAN | 1.17 | 1.22 | 1.17 | 1.17 | -1.68% | 15.31 | 2023-12-07 | |
SKYLINE | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 2023-12-07 | |
SNIEZKA | 83.80 | 83.80 | 82.80 | 82.80 | -1.19% | 17.64 | 2023-12-07 | |
SOLAR | 4.12 | 4.16 | 4.00 | 4.16 | +0.97% | 3.56 | 2023-12-07 | |
SONEL | 12.50 | 13.20 | 12.30 | 12.70 | +2.83% | 151.36 | 2023-12-07 | |
SOPHARMA | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.70 | 2023-12-07 | |
STALEXP | 3.11 | 3.14 | 3.10 | 3.11 | 0.00% | 136.33 | 2023-12-07 | |
STALPROD | 229.00 | 229.00 | 225.00 | 226.00 | -0.88% | 206.28 | 2023-12-07 | |
STALPROFI | 8.46 | 8.47 | 8.41 | 8.41 | +0.12% | 21.66 | 2023-12-07 | |
STAPORKOW | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 2023-12-07 | |
SUNEX | 12.18 | 12.26 | 12.02 | 12.06 | -2.27% | 296.35 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYGNITY | 39.50 | 39.90 | 39.50 | 39.90 | +1.27% | 8.60 | 2023-12-07 | |
SYNEKTIK | 81.80 | 81.80 | 80.00 | 81.60 | +0.25% | 719.21 | 2023-12-07 | |
TALEX | 14.40 | 15.00 | 14.40 | 15.00 | -5.66% | 5.33 | 2023-12-07 | |
TARCZYNSKI | 46.40 | 46.40 | 46.30 | 46.40 | 0.00% | 1.67 | 2023-12-07 | |
TATRY | 124.00 | 124.00 | 124.00 | 124.00 | 0.00% | 0.00 | 2023-12-07 | |
TAURONPE | 4.25 | 4.25 | 4.08 | 4.14 | -2.50% | 13,247.71 | 2023-12-07 | |
TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.05 | 2023-12-07 | |
TESGAS | 3.03 | 3.03 | 3.00 | 3.00 | +0.33% | 2.57 | 2023-12-07 | |
TIM | 47.15 | 47.25 | 47.10 | 47.15 | -0.53% | 117.05 | 2023-12-07 | |
TORPOL | 24.20 | 24.35 | 23.85 | 24.00 | -0.41% | 745.50 | 2023-12-07 | |
TOYA | 7.90 | 7.90 | 7.68 | 7.74 | -1.65% | 647.02 | 2023-12-07 | |
TRAKCJA | 1.59 | 1.64 | 1.59 | 1.63 | -0.91% | 65.24 | 2023-12-07 | |
TRANSPOL | 3.72 | 3.72 | 3.62 | 3.72 | 0.00% | 3.36 | 2023-12-07 | |
TRIGONPP | 27.81 | 27.81 | 27.81 | 27.81 | 0.00% | 0.00 | 2023-12-07 | |
ULMA | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.07 | 2023-12-07 | |
UNIBEP | 9.08 | 9.12 | 8.92 | 9.04 | +0.44% | 509.99 | 2023-12-07 | |
UNICREDIT | 107.50 | 107.50 | 107.50 | 107.50 | -3.98% | 5.27 | 2023-12-07 | |
UNIMA | 6.38 | 6.38 | 6.26 | 6.26 | -1.88% | 17.70 | 2023-12-07 | |
UNIMOT | 113.20 | 114.00 | 111.80 | 113.40 | 0.00% | 387.42 | 2023-12-07 | |
VIGOSYS | 453.00 | 459.00 | 450.00 | 452.00 | -0.22% | 2,840.29 | 2023-12-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 8.76 | 8.94 | 8.76 | 8.94 | +1.82% | 44.17 | 2023-12-07 | |
VISTULA | 3.58 | 3.58 | 3.52 | 3.55 | -0.56% | 24.76 | 2023-12-07 | |
VIVID | 0.71 | 0.73 | 0.71 | 0.72 | -2.44% | 5.63 | 2023-12-07 | |
VOTUM | 43.50 | 45.00 | 43.50 | 44.20 | +1.61% | 996.30 | 2023-12-07 | |
VOXEL | 74.00 | 74.40 | 73.40 | 74.40 | +0.27% | 112.06 | 2023-12-07 | |
WARIMPEX | 5.00 | 5.10 | 4.50 | 4.68 | -6.02% | 392.27 | 2023-12-07 | |
WASKO | 1.65 | 1.65 | 1.62 | 1.64 | -0.61% | 9.68 | 2023-12-07 | |
WAWEL | 744.00 | 754.00 | 722.00 | 754.00 | -2.08% | 130.69 | 2023-12-07 | |
WIELTON | 9.40 | 9.45 | 9.20 | 9.33 | -0.43% | 320.23 | 2023-12-07 | |
WIKANA | 4.86 | 4.98 | 4.80 | 4.98 | +2.05% | 4.78 | 2023-12-07 | |
WIRTUALNA | 113.60 | 113.60 | 111.20 | 111.20 | -1.59% | 159.08 | 2023-12-07 | |
WITTCHEN | 29.40 | 29.40 | 28.00 | 29.00 | -1.02% | 785.38 | 2023-12-07 | |
WORKSERV | 1.44 | 1.50 | 1.43 | 1.43 | -2.05% | 20.06 | 2023-12-07 | |
XTB | 34.58 | 34.58 | 33.88 | 34.06 | -0.70% | 5,313.08 | 2023-12-07 | |
ZAMET | 1.65 | 1.75 | 1.64 | 1.73 | +2.98% | 91.06 | 2023-12-07 | |
ZASTAL | 0.50 | 0.52 | 0.50 | 0.52 | +3.20% | 7.40 | 2023-12-07 | |
ZEPAK | 22.35 | 22.35 | 21.80 | 22.05 | -1.12% | 507.08 | 2023-12-07 | |
ZREMB | 3.60 | 3.68 | 3.54 | 3.62 | +0.42% | 69.95 | 2023-12-07 | |
ZUE | 6.54 | 6.54 | 6.40 | 6.50 | -1.22% | 8.68 | 2023-12-07 |