Notowania

Notowania ciągłe - akcje GPW

Notowania z dnia 2022-05-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.28-0.17-4.93%30.522022-05-26
11BIT480.00-2.00-0.41%2,503.042022-05-26
4FUNMEDIA10.85-0.05-0.46%22.942022-05-26
ABPL47.55+0.55+1.17%73.992022-05-26
ACAUTOGAZ28.70+0.10+0.35%53.742022-05-26
ACTION11.24+0.12+1.08%99.452022-05-26
ADIUVO1.44+0.07+5.11%0.042022-05-26
AGORA5.72+0.08+1.42%17.242022-05-26
AGROTON4.75-0.14-2.97%49.482022-05-26
AILLERON11.40+0.05+0.44%13.032022-05-26
AIRWAY0.59+0.01+1.38%7.212022-05-26
ALIOR33.90+0.52+1.56%5,924.762022-05-26
ALTA1.980.000.00%0.002022-05-26
ALTUSTFI1.16-0.03-2.53%1.582022-05-26
ALUMETAL68.30-0.10-0.15%405.282022-05-26
AMBRA19.90-0.30-1.49%31.952022-05-26
AMICA88.50+0.80+0.91%115.892022-05-26
APATOR14.50+0.16+1.12%264.692022-05-26
APLISENS14.300.000.00%0.142022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY3.15-0.05-1.56%23.472022-05-26
ARCHICOM17.90-0.30-1.65%10.742022-05-26
ARCTIC12.36+0.58+4.92%1,181.032022-05-26
ARTERIA7.640.000.00%0.082022-05-26
ARTIFEX6.88+0.10+1.47%49.222022-05-26
ASBIS12.80+0.58+4.75%878.542022-05-26
ASMGROUP0.450.000.00%0.002022-05-26
ASSECOBS40.00-0.20-0.50%13.092022-05-26
ASSECOPOL78.10-0.90-1.14%5,710.522022-05-26
ASSECOSEE47.50+0.10+0.21%3.012022-05-26
ASTARTA27.10+0.10+0.37%142.522022-05-26
ATAL40.60+0.40+0.99%610.152022-05-26
ATENDE3.63-0.01-0.27%22.572022-05-26
ATLANTAPL8.54+0.34+4.15%1.022022-05-26
ATLASEST2.260.000.00%0.002022-05-26
ATMGRUPA4.04+0.16+4.12%0.062022-05-26
ATREM3.88+0.10+2.65%36.822022-05-26
AUTOPARTN14.04+0.08+0.57%3,881.762022-05-26
BBIDEV4.000.000.00%1.212022-05-26
BEDZIN5.75-0.10-1.71%2.372022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
BENEFIT572.00+12.00+2.14%584.622022-05-26
BEST22.800.000.00%0.002022-05-26
BETACOM7.500.000.00%0.042022-05-26
BGZBNPP64.80+1.20+1.89%4.172022-05-26
BIOMEDLUB3.44+0.05+1.47%342.912022-05-26
BIOTON3.96+0.03+0.63%83.162022-05-26
BMPAG0.450.000.00%0.002022-05-26
BOGDANKA53.40+0.95+1.81%7,286.652022-05-26
BORYSZEW5.970.000.00%259.552022-05-26
BOS8.52+0.13+1.55%136.412022-05-26
BOWIM14.48+0.08+0.56%469.092022-05-26
BPHFIZBI2142.600.000.00%0.002022-05-26
BPHFIZBI4118.700.000.00%0.002022-05-26
BPHFIZBI5119.600.000.00%0.002022-05-26
BPHFIZMLI91.020.000.00%0.002022-05-26
BRASTER0.690.000.00%0.002022-05-26
BUDIMEX224.00-1.50-0.67%2,748.112022-05-26
BUMECH35.28+0.80+2.32%3,333.882022-05-26
BZWBK252.20+7.20+2.94%15,020.512022-05-26
CCC47.00+0.20+0.43%7,013.542022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
CDPROJEKT110.62+2.62+2.43%41,382.802022-05-26
CDRL20.500.000.00%6.592022-05-26
CELTIC9.140.000.00%5.382022-05-26
CEZ222.00+15.20+7.35%740.732022-05-26
CFI0.25-0.00-0.40%12.862022-05-26
CIECH40.18-0.08-0.20%1,004.622022-05-26
CIGAMES1.80+0.03+1.69%1,164.762022-05-26
CITYSERV11.75+0.54+4.80%1.172022-05-26
CLNPHARMA17.00-0.24-1.39%1,276.002022-05-26
CNT22.50+1.80+8.70%161.652022-05-26
COALENERG1.52-0.02-1.17%70.772022-05-26
COGNOR5.17-0.10-1.90%608.122022-05-26
COMARCH175.000.000.00%14.292022-05-26
COMP43.000.000.00%131.362022-05-26
COMPERIA4.18-0.08-1.88%9.912022-05-26
CORMAY0.91+0.00+0.22%28.992022-05-26
CPGROUP9.02+0.52+6.12%30.242022-05-26
CYFRPLSAT22.06+0.02+0.09%8,274.662022-05-26
DEBICA67.20+0.20+0.30%16.742022-05-26
DECORA33.600.000.00%25.972022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
DEKPOL26.70+1.10+4.30%4.202022-05-26
DELKO14.850.000.00%12.702022-05-26
DGA8.200.000.00%0.102022-05-26
DINOPL293.20+11.10+3.93%35,031.472022-05-26
DOMDEV100.00-0.60-0.60%177.352022-05-26
DROZAPOL8.46-0.02-0.24%131.312022-05-26
ECHO3.19+0.04+1.43%155.762022-05-26
EDINVEST3.76-0.08-2.08%0.302022-05-26
EKOEXPORT1.69+0.04+2.11%15.462022-05-26
ELEKTROTI6.58-0.06-0.90%134.672022-05-26
ELKOP0.41+0.01+2.51%16.742022-05-26
ELZAB2.26+0.01+0.44%7.422022-05-26
EMCINSMED12.100.000.00%0.062022-05-26
ENEA9.14-0.10-1.14%2,696.842022-05-26
ENELMED15.600.000.00%0.002022-05-26
ENERGA6.80+0.06+0.89%96.232022-05-26
ENTER26.70-0.30-1.11%119.772022-05-26
ERBUD34.40-0.60-1.71%110.672022-05-26
ERG51.00-2.00-3.77%11.122022-05-26
ESOTIQ38.00+0.50+1.33%45.992022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
EUCO1.990.000.00%13.932022-05-26
EUROCASH11.39+0.13+1.15%767.652022-05-26
EUROHOLD5.35-0.23-4.14%83.692022-05-26
EUROTEL41.00+0.10+0.24%76.862022-05-26
EVEREST2.54-0.08-3.05%6.272022-05-26
FAMUR2.75-0.00-0.07%235.262022-05-26
FASING13.10+0.25+1.95%24.212022-05-26
FEERUM6.25-0.15-2.34%0.032022-05-26
FERRO28.20+1.00+3.68%66.682022-05-26
FERRUM3.86+0.10+2.66%8.942022-05-26
FORTE35.90+0.20+0.56%24.832022-05-26
GETIN0.99-0.01-0.90%111.112022-05-26
GETINOBLE0.20+0.00+0.66%169.222022-05-26
GLCOSMED3.04-0.06-1.78%39.782022-05-26
GOBARTO6.40+0.15+2.40%26.862022-05-26
GPW37.62-0.12-0.32%1,520.272022-05-26
GRAVITON1.35-0.11-7.53%0.912022-05-26
GROCLIN1.88-0.02-1.16%8.472022-05-26
GRODNO17.48+0.68+4.05%93.112022-05-26
GRUPAAZOTY52.80+1.10+2.13%6,461.142022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
GTC6.00+0.10+1.69%136.752022-05-26
HANDLOWY59.00+0.20+0.34%346.672022-05-26
HARPER5.26-0.42-7.39%119.572022-05-26
HELIO15.60+0.10+0.65%1.032022-05-26
HERKULES1.340.000.00%1.332022-05-26
HUBSTYLE0.38-0.01-3.76%7.322022-05-26
HYDROTOR37.90-0.10-0.26%0.082022-05-26
I2DEV11.500.000.00%0.002022-05-26
IALBGR0.59-0.04-6.35%1.902022-05-26
IDMSA0.810.000.00%0.002022-05-26
IMCOMPANY18.20+0.25+1.39%5.042022-05-26
IMMOBILE1.66+0.13+8.50%85.582022-05-26
IMPERA1.760.000.00%0.012022-05-26
IMS2.57-0.09-3.38%16.652022-05-26
INC2.38+0.01+0.21%1.702022-05-26
INGBSK191.20-2.60-1.34%503.272022-05-26
INPRO6.750.000.00%0.012022-05-26
INSTALKRK33.900.000.00%0.002022-05-26
INTERAOLT9.810.000.00%0.002022-05-26
INTERCARS410.00+1.50+0.37%776.182022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
INTERFERI8.500.000.00%0.002022-05-26
INTERSPPL0.850.000.00%0.002022-05-26
INTROL4.80-0.07-1.44%1.452022-05-26
INVCEEFIZ388.55-0.45-0.12%3.112022-05-26
INVFIZ936.150.000.00%0.002022-05-26
INVGLDFIZ1,616.110.000.00%0.002022-05-26
INVISTA4.84+0.09+1.89%7.942022-05-26
INVPEFIZ820.000.000.00%0.002022-05-26
IPOPEMA2.92+0.07+2.46%19.552022-05-26
IQP0.27+0.00+1.48%7.022022-05-26
IZOLACJA2.670.000.00%1.032022-05-26
IZOSTAL2.64+0.01+0.38%2.692022-05-26
JSW67.90-1.66-2.39%36,034.632022-05-26
K2INTERNT24.60-0.60-2.38%24.902022-05-26
KCI0.89-0.01-1.11%3.142022-05-26
KERNEL27.42+0.42+1.56%473.492022-05-26
KETY604.00+4.00+0.67%4,102.642022-05-26
KGHM141.65+4.65+3.39%81,588.312022-05-26
KGL8.36-0.18-2.11%62.252022-05-26
KINOPOL14.65-0.15-1.01%31.712022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
KOGENERA25.50+0.20+0.79%49.422022-05-26
KOMPAP18.000.000.00%0.002022-05-26
KOMPUTRON3.32-0.04-1.19%15.672022-05-26
KPPD94.400.000.00%3.082022-05-26
KRAKCHEM0.600.000.00%3.832022-05-26
KREDYTIN15.300.000.00%0.152022-05-26
KRKA402.00-9.00-2.19%165.522022-05-26
KRUK265.80+0.40+0.15%5,506.002022-05-26
KRVITAMIN12.34-0.06-0.48%5.002022-05-26
KSGAGRO2.46-0.14-5.37%98.682022-05-26
LABOPRINT13.40+0.10+0.75%0.082022-05-26
LARQ1.38-0.01-0.36%0.942022-05-26
LCCORP2.89-0.07-2.20%81.512022-05-26
LENA3.89+0.01+0.26%0.882022-05-26
LENTEX7.50+0.06+0.81%17.442022-05-26
LIBET1.18-0.08-6.35%8.232022-05-26
LIVECHAT85.00+0.80+0.95%943.932022-05-26
LMASFIZ1,357.200.000.00%0.002022-05-26
LMBSFIZ1,618.800.000.00%0.002022-05-26
LMCSFIZ1,359.050.000.00%0.002022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
LMDSFIZ1,280.000.000.00%0.002022-05-26
LMESFIZ1,514.100.000.00%0.002022-05-26
LOKUM17.70+3.20+22.07%38.232022-05-26
LOTOS67.20-0.18-0.27%13,656.252022-05-26
LPP10,140.00+185.00+1.86%13,581.192022-05-26
LSISOFT14.25+0.65+4.78%13.682022-05-26
LUBAWA2.64-0.06-2.22%3,770.892022-05-26
MABION27.60+0.94+3.53%492.202022-05-26
MAKARONPL7.90+0.34+4.50%33.942022-05-26
MANGATA77.40+1.40+1.84%0.152022-05-26
MARVIPOL0.58-0.01-1.53%145.582022-05-26
MBANK272.20+5.00+1.87%13,168.212022-05-26
MBWS6.400.000.00%0.622022-05-26
MCI16.90+0.10+0.60%3.892022-05-26
MDIENERGIA2.53+0.08+3.27%15.932022-05-26
MEDICALG6.32-0.27-4.10%148.402022-05-26
MEDYCZNYFIZ183.500.000.00%0.002022-05-26
MENNICA20.300.000.00%14.622022-05-26
MERCATOR62.38-1.00-1.58%737.422022-05-26
MERCOR10.25-0.30-2.84%0.012022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
MEXPOLSKA2.60-0.07-2.62%15.932022-05-26
MFO45.50+0.80+1.79%84.662022-05-26
MILKILAND1.05+0.02+1.74%3.522022-05-26
MILLENNIUM4.77+0.15+3.25%4,896.142022-05-26
MIRACULUM1.12-0.01-0.88%2.822022-05-26
MIRBUD3.40+0.07+1.95%230.662022-05-26
MLPGROUP70.00-3.40-4.63%9.842022-05-26
MOBRUK312.50+2.00+0.64%533.372022-05-26
MOJ1.610.000.00%0.002022-05-26
MONNARI3.80+0.01+0.13%17.912022-05-26
MOSTALPLC34.90-0.70-1.97%179.502022-05-26
MOSTALWAR6.08+0.10+1.67%0.012022-05-26
MOSTALZAB1.56+0.00+0.13%52.232022-05-26
MUZA5.800.000.00%0.002022-05-26
MWTRADE6.24+0.10+1.63%3.792022-05-26
NEWAG19.55+0.05+0.26%11.462022-05-26
NOVITA112.00+0.50+0.45%18.882022-05-26
NTTSYSTEM4.07-0.33-7.50%491.732022-05-26
ODLEWNIE7.20+0.04+0.56%37.012022-05-26
OEX34.20+0.20+0.59%85.492022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
OPENFIN0.20+0.01+6.76%3.002022-05-26
OPERA3GR208.10-0.06-0.03%0.832022-05-26
OPONEO.PL44.40-1.10-2.42%143.382022-05-26
OPTEAM12.10-0.06-0.49%11.492022-05-26
ORANGEPL6.09-0.11-1.77%15,312.442022-05-26
ORCOGROUP3.030.000.00%5.262022-05-26
OTLOG11.10+0.10+0.91%3.342022-05-26
OTMUCHOW2.92-0.18-5.81%10.042022-05-26
OVOSTAR43.40-4.00-8.44%30.032022-05-26
PAMAPOL3.95+0.20+5.33%310.582022-05-26
PANOVA12.800.000.00%44.992022-05-26
PATENTUS1.310.000.00%7.282022-05-26
PCCEXOL2.54+0.07+2.83%154.062022-05-26
PCCROKITA87.30+0.50+0.58%140.382022-05-26
PEKABEX13.10+0.10+0.77%13.382022-05-26
PEKAO93.50+1.30+1.41%52,079.232022-05-26
PEP74.00-0.40-0.54%58.142022-05-26
PEPEES1.34-0.06-4.29%32.702022-05-26
PGE10.27+0.43+4.41%29,248.232022-05-26
PGNIG6.28+0.06+0.93%34,347.042022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
PHN13.25+0.35+2.71%13.272022-05-26
PKNORLEN71.60+0.26+0.36%39,773.022022-05-26
PKOASZEWZ93.04+0.17+0.18%23.262022-05-26
PKOBP32.15+0.33+1.04%69,952.382022-05-26
PKOGD98.620.000.00%0.002022-05-26
PKOGS87.150.000.00%0.002022-05-26
PKOSO107.20+0.03+0.03%10.722022-05-26
PKPCARGO11.55-0.10-0.86%1,274.432022-05-26
PLATYNINW1.79+0.10+5.92%1.492022-05-26
PLAYWAY291.00+14.00+5.05%1,788.582022-05-26
PLAZACNTR2.20-0.04-1.79%9.912022-05-26
PMPG2.82+0.04+1.44%8.882022-05-26
POLICE12.00+0.10+0.84%11.142022-05-26
POLIMEXMS3.33+0.04+1.22%110.492022-05-26
POLWAX2.94+0.01+0.34%2.962022-05-26
POZBUD2.49+0.05+2.05%11.572022-05-26
PRAGMAINK3.660.000.00%0.002022-05-26
PRIMAMODA1.63-0.01-0.61%6.962022-05-26
PROCHEM34.20-0.60-1.72%0.412022-05-26
PROJPRZEM7.10+0.45+6.77%39.882022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
PROTEKTOR2.81+0.07+2.55%14.022022-05-26
PULAWY84.00+1.80+2.19%1,209.632022-05-26
PWRMEDIA21.70-0.20-0.91%9.562022-05-26
PZU32.60+0.44+1.37%27,647.492022-05-26
PZUAKORD114.34+0.06+0.05%26.302022-05-26
QMULTIFIZ1,493.900.000.00%0.002022-05-26
QUERCUS3.51-0.05-1.40%11.362022-05-26
RAFAKO1.80+0.02+1.12%518.902022-05-26
RAFAMET16.70+0.10+0.60%0.332022-05-26
RAINBOW22.70+0.10+0.44%376.462022-05-26
RANKPROGR1.59+0.01+0.31%12.722022-05-26
RAWLPLUG15.10+0.15+1.00%18.802022-05-26
REDAN0.25+0.00+0.80%1.012022-05-26
RELPOL5.56+0.06+1.09%114.172022-05-26
REMAK13.35-0.05-0.37%4.172022-05-26
ROPCZYCE30.20-0.70-2.27%6.392022-05-26
RUBICON0.86-0.10-10.42%6.882022-05-26
SANOK11.40-0.10-0.87%63.282022-05-26
SANTANDER13.82+0.22+1.62%44.582022-05-26
SANWIL1.50+0.01+0.67%1.722022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
SARE7.35+0.35+5.00%8.422022-05-26
SECOGROUP15.60+0.20+1.30%3.872022-05-26
SEKO7.050.000.00%10.752022-05-26
SELENAFM20.900.000.00%4.062022-05-26
SELVITA30.40-0.55-1.78%337.902022-05-26
SETANTA1.98-0.05-2.46%13.172022-05-26
SFINKS0.41-0.00-0.95%13.342022-05-26
SILVANO3.79+0.04+0.96%1.542022-05-26
SKARBIEC22.60-0.20-0.88%12.442022-05-26
SKOTAN1.29+0.06+4.89%5.832022-05-26
SKYLINE0.720.000.00%0.002022-05-26
SNIEZKA80.00+3.60+4.71%24.272022-05-26
SOLAR5.22-0.02-0.38%1.022022-05-26
SONEL10.20+0.05+0.49%0.102022-05-26
SOPHARMA9.000.000.00%0.002022-05-26
STALEXP3.01+0.01+0.33%26.052022-05-26
STALPROD306.50+2.50+0.82%218.852022-05-26
STALPROFI11.64-0.06-0.51%188.872022-05-26
STAPORKOW2.700.000.00%0.792022-05-26
SUNEX6.06+0.56+10.18%865.222022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
SUWARY25.200.000.00%0.052022-05-26
SWISSMED10.900.000.00%4.792022-05-26
SYGNITY11.05-0.45-3.91%76.412022-05-26
SYNEKTIK27.00+0.05+0.19%44.552022-05-26
TALEX16.900.000.00%0.032022-05-26
TARCZYNSKI41.00-1.00-2.38%1.722022-05-26
TATRY175.02-4.98-2.77%64.012022-05-26
TAURONPE3.56+0.05+1.54%7,749.592022-05-26
TERMOREX0.740.000.00%0.062022-05-26
TESGAS3.33+0.03+0.91%2.192022-05-26
TIM34.25+0.85+2.54%1,336.672022-05-26
TORPOL16.18+0.18+1.12%306.462022-05-26
TOYA5.98-0.03-0.50%48.702022-05-26
TRAKCJA1.68+0.11+7.28%620.472022-05-26
TRANSPOL3.50+0.05+1.45%0.022022-05-26
TRIGONPP35.200.000.00%0.002022-05-26
TXM0.100.000.00%0.002022-05-26
ULMA60.60-0.40-0.66%0.062022-05-26
UNIBEP7.94-0.26-3.17%6.542022-05-26
UNICREDIT49.41+0.48+0.99%29.352022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
UNIMA6.300.000.00%1.602022-05-26
UNIMOT51.50+0.50+0.98%305.362022-05-26
URSUS0.28-0.01-3.29%33.002022-05-26
VIGOSYS580.00-4.00-0.68%240.272022-05-26
VINDEXUS6.88-0.10-1.43%2.972022-05-26
VISTAL1.78-0.04-1.98%23.802022-05-26
VISTULA4.03+0.01+0.25%11.432022-05-26
VIVID1.29+0.04+2.78%10.022022-05-26
VOTUM24.70+0.25+1.02%242.962022-05-26
VOXEL38.50+0.10+0.26%9.072022-05-26
WARIMPEX3.60-0.30-7.69%4.732022-05-26
WASKO1.90-0.01-0.78%4.582022-05-26
WAWEL488.00-1.00-0.20%85.142022-05-26
WIELTON6.55-0.29-4.24%670.352022-05-26
WIKANA4.20-0.10-2.33%21.832022-05-26
WIRTUALNA98.50+2.40+2.50%182.042022-05-26
WITTCHEN20.500.000.00%165.472022-05-26
WOJAS5.40+0.02+0.37%10.512022-05-26
XTB20.28+0.42+2.11%1,479.752022-05-26
YOLO0.400.000.00%0.002022-05-26
NazwaKursZmianaObrót (tys.)Data i czas
ZAMET0.850.000.00%0.002022-05-26
ZASTAL0.73-0.01-1.35%34.172022-05-26
ZEPAK17.82+0.80+4.70%425.202022-05-26
ZPUE250.000.000.00%4.502022-05-26
ZREMB2.08-0.02-0.95%152.332022-05-26
ZUE3.48+0.01+0.29%14.042022-05-26
ZYWIEC487.00+4.00+0.83%6.832022-05-26
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1730,25 -25,44 -1,45%
WIG 55698,66 -581,87 -1,03%
sWIG80 17518,72 +84,21 +0,48%
mWIG40 4044,95 -14,56 -0,36%

Rynki

Kurs Zmiana Zmiana %
WIG20 1730,25 -25,44 -1,45%