Notowania

Notowania ciągłe - akcje GPW

Notowania z dnia 2022-05-27

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.39+0.11+3.35%19.522022-05-27
11BIT489.00+9.00+1.88%755.072022-05-27
4FUNMEDIA11.90+1.05+9.68%68.962022-05-27
ABPL47.20-0.35-0.74%36.932022-05-27
ACAUTOGAZ28.80+0.10+0.35%0.862022-05-27
ACTION11.10-0.14-1.25%140.382022-05-27
ADIUVO1.40-0.04-2.78%10.092022-05-27
AGORA5.67-0.05-0.87%9.072022-05-27
AGROTON4.71-0.04-0.74%39.202022-05-27
AILLERON10.85-0.55-4.82%131.152022-05-27
AIRWAY0.60+0.01+1.70%27.902022-05-27
ALIOR32.92-0.98-2.89%5,291.092022-05-27
ALTA1.88-0.10-5.05%3.792022-05-27
ALTUSTFI1.20+0.04+3.90%0.012022-05-27
ALUMETAL68.300.000.00%90.512022-05-27
AMBRA19.94+0.04+0.20%29.732022-05-27
AMICA84.00-4.50-5.08%1,157.832022-05-27
APATOR14.30-0.20-1.38%155.902022-05-27
APLISENS14.20-0.10-0.70%29.172022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY3.22+0.07+2.22%1.682022-05-27
ARCHICOM18.25+0.35+1.96%15.702022-05-27
ARCTIC12.22-0.14-1.13%540.352022-05-27
ARTIFEX7.10+0.22+3.20%40.642022-05-27
ASBIS12.69-0.11-0.86%866.962022-05-27
ASMGROUP0.450.000.00%0.002022-05-27
ASSECOBS40.000.000.00%28.732022-05-27
ASSECOPOL76.10-2.00-2.56%2,492.052022-05-27
ASSECOSEE46.80-0.70-1.47%240.092022-05-27
ASTARTA26.30-0.80-2.95%529.022022-05-27
ATAL41.40+0.80+1.97%501.402022-05-27
ATENDE3.50-0.13-3.58%58.032022-05-27
ATLANTAPL8.26-0.28-3.28%1.382022-05-27
ATLASEST2.260.000.00%0.002022-05-27
ATMGRUPA3.95-0.09-2.23%0.902022-05-27
ATREM3.89+0.01+0.26%42.632022-05-27
AUTOPARTN14.02-0.02-0.14%3,561.732022-05-27
BBIDEV4.28+0.28+7.00%37.132022-05-27
BEDZIN5.750.000.00%1.172022-05-27
BENEFIT574.00+2.00+0.35%139.912022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
BEST22.800.000.00%0.002022-05-27
BETACOM7.45-0.05-0.67%5.192022-05-27
BGZBNPP65.00+0.20+0.31%0.192022-05-27
BIOMEDLUB3.41-0.03-0.81%245.012022-05-27
BIOTON3.94-0.03-0.63%42.372022-05-27
BMPAG0.49+0.04+9.78%0.002022-05-27
BOGDANKA54.60+1.20+2.25%15,775.002022-05-27
BORYSZEW5.95-0.02-0.34%505.092022-05-27
BOS8.53+0.01+0.12%94.902022-05-27
BOWIM14.86+0.38+2.62%857.572022-05-27
BPHFIZBI2142.600.000.00%0.002022-05-27
BPHFIZBI4118.700.000.00%0.002022-05-27
BPHFIZBI5119.600.000.00%0.002022-05-27
BPHFIZMLI95.00+3.98+4.37%4.752022-05-27
BUDIMEX225.50+1.50+0.67%1,882.622022-05-27
BUMECH35.16-0.12-0.34%2,674.852022-05-27
BZWBK249.00-3.20-1.27%9,703.632022-05-27
CCC48.89+1.89+4.02%15,917.992022-05-27
CDPROJEKT112.28+1.66+1.50%65,534.302022-05-27
CDRL20.500.000.00%0.202022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
CELTIC9.96+0.82+8.97%73.952022-05-27
CEZ209.80-12.20-5.50%427.802022-05-27
CFI0.250.000.00%6.392022-05-27
CIECH40.64+0.46+1.14%538.502022-05-27
CIGAMES1.78-0.02-1.33%2,107.062022-05-27
CITYSERV12.19+0.44+3.76%23.942022-05-27
CLNPHARMA16.48-0.52-3.06%1,115.062022-05-27
CNT22.20-0.30-1.33%9.492022-05-27
COALENERG1.53+0.01+0.39%107.112022-05-27
COGNOR5.14-0.03-0.58%316.832022-05-27
COMARCH177.80+2.80+1.60%115.322022-05-27
COMP43.80+0.80+1.86%332.802022-05-27
COMPERIA4.180.000.00%1.802022-05-27
CORMAY0.93+0.02+1.98%7.742022-05-27
CPGROUP9.14+0.12+1.33%5.022022-05-27
CYFRPLSAT21.80-0.26-1.18%5,270.402022-05-27
DEBICA67.00-0.20-0.30%24.042022-05-27
DECORA33.20-0.40-1.19%41.762022-05-27
DEKPOL26.700.000.00%7.502022-05-27
DELKO14.850.000.00%31.552022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
DGA8.75+0.55+6.71%9.932022-05-27
DINOPL290.70-2.50-0.85%39,631.692022-05-27
DOMDEV100.60+0.60+0.60%232.822022-05-27
DROZAPOL8.88+0.42+4.96%263.682022-05-27
ECHO3.14-0.06-1.72%124.062022-05-27
EDINVEST3.760.000.00%0.002022-05-27
ELEKTROTI6.18-0.40-6.08%781.082022-05-27
ELKOP0.40-0.01-1.96%5.102022-05-27
ELZAB2.18-0.08-3.54%2.042022-05-27
EMCINSMED12.100.000.00%0.062022-05-27
ENEA9.02-0.12-1.37%2,347.812022-05-27
ENELMED15.600.000.00%0.002022-05-27
ENERGA6.70-0.10-1.47%307.282022-05-27
ENERGOINS0.860.000.00%0.002022-05-27
ENTER27.20+0.50+1.87%17.362022-05-27
ERBUD35.00+0.60+1.74%18.252022-05-27
ERG51.000.000.00%0.512022-05-27
ESOTIQ37.50-0.50-1.32%10.142022-05-27
EUCO1.98-0.01-0.50%8.872022-05-27
EUROCASH11.390.000.00%952.332022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
EUROHOLD5.40+0.05+0.95%2.852022-05-27
EUROTEL40.90-0.10-0.24%146.182022-05-27
EVEREST2.60+0.06+2.36%2.962022-05-27
FAMUR2.77+0.03+0.95%417.882022-05-27
FASING12.95-0.15-1.15%39.062022-05-27
FEERUM5.70-0.55-8.80%5.162022-05-27
FERRO28.80+0.60+2.13%58.692022-05-27
FERRUM3.80-0.06-1.55%0.202022-05-27
FMG13.900.000.00%0.002022-05-27
FORTE37.00+1.10+3.06%43.182022-05-27
GETIN1.00+0.01+0.81%38.632022-05-27
GETINOBLE0.19-0.01-2.54%355.162022-05-27
GLCOSMED3.00-0.04-1.32%42.102022-05-27
GOBARTO6.20-0.20-3.12%3.592022-05-27
GPW38.00+0.38+1.01%1,391.812022-05-27
GRAVITON1.46+0.11+8.15%0.012022-05-27
GROCLIN1.84-0.04-1.92%15.522022-05-27
GRODNO17.14-0.34-1.95%222.672022-05-27
GRUPAAZOTY53.00+0.20+0.38%7,869.612022-05-27
GTC5.90-0.10-1.67%0.902022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
HANDLOWY60.10+1.10+1.86%794.442022-05-27
HARPER5.40+0.14+2.66%17.482022-05-27
HELIO16.00+0.40+2.56%0.162022-05-27
HERKULES1.33-0.01-0.75%6.332022-05-27
HUBSTYLE0.40+0.01+3.91%5.082022-05-27
HYDROTOR38.20+0.30+0.79%0.192022-05-27
IALBGR0.60+0.01+2.54%0.372022-05-27
IDMSA0.810.000.00%0.002022-05-27
IMCOMPANY18.10-0.10-0.55%100.292022-05-27
IMMOBILE1.66-0.01-0.30%10.062022-05-27
IMPERA1.760.000.00%3.302022-05-27
IMS2.66+0.09+3.50%83.132022-05-27
INC2.38-0.01-0.21%20.312022-05-27
INGBSK196.00+4.80+2.51%518.332022-05-27
INPRO6.750.000.00%0.072022-05-27
INSTALKRK33.70-0.20-0.59%29.652022-05-27
INTERAOLT9.810.000.00%0.002022-05-27
INTERBUD1.30+0.04+3.17%0.592022-05-27
INTERCARS399.50-10.50-2.56%492.802022-05-27
INTERFERI8.500.000.00%0.002022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
INTERSPPL0.850.000.00%0.002022-05-27
INTROL4.81+0.01+0.21%5.542022-05-27
INVCEEFIZ389.06+0.51+0.13%1.952022-05-27
INVFIZ936.150.000.00%0.002022-05-27
INVGLDFIZ1,616.110.000.00%0.002022-05-27
INVISTA4.69-0.15-3.10%3.292022-05-27
INVPEFIZ808.00-12.00-1.46%2.422022-05-27
IPOPEMA2.90-0.02-0.68%96.312022-05-27
IQP0.28+0.01+1.82%6.432022-05-27
IZOLACJA2.670.000.00%0.032022-05-27
IZOSTAL2.640.000.00%16.212022-05-27
JSW68.50+0.60+0.88%24,587.802022-05-27
JWWINVEST1.95+0.05+2.63%0.742022-05-27
K2INTERNT24.50-0.10-0.41%2.572022-05-27
KCI0.88-0.01-0.90%0.012022-05-27
KERNEL26.50-0.92-3.36%2,145.852022-05-27
KETY610.00+6.00+0.99%1,645.952022-05-27
KGHM144.75+3.10+2.19%86,474.022022-05-27
KGL8.46+0.10+1.20%638.302022-05-27
KINOPOL14.75+0.10+0.68%18.292022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
KOGENERA25.30-0.20-0.78%8.022022-05-27
KOMPAP18.000.000.00%0.002022-05-27
KOMPUTRON3.320.000.00%7.872022-05-27
KPPD93.80-0.60-0.64%4.202022-05-27
KRAKCHEM0.54-0.07-10.83%65.972022-05-27
KREDYTIN15.300.000.00%0.082022-05-27
KRKA403.00+1.00+0.25%3.242022-05-27
KRUK265.60-0.20-0.08%5,540.272022-05-27
KRVITAMIN12.48+0.14+1.13%11.372022-05-27
KSGAGRO2.40-0.07-2.64%146.622022-05-27
LABOPRINT13.400.000.00%0.082022-05-27
LARQ1.31-0.06-4.36%30.732022-05-27
LCCORP2.86-0.03-1.04%361.342022-05-27
LENA3.78-0.11-2.83%4.492022-05-27
LENTEX7.66+0.16+2.13%15.102022-05-27
LIBET1.17-0.01-0.85%4.852022-05-27
LIVECHAT86.10+1.10+1.29%308.982022-05-27
LMASFIZ1,357.200.000.00%0.002022-05-27
LMBSFIZ1,618.800.000.00%0.002022-05-27
LMCSFIZ1,359.050.000.00%0.002022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
LMDSFIZ1,280.000.000.00%0.002022-05-27
LMESFIZ1,514.100.000.00%0.002022-05-27
LOKUM15.95-1.75-9.89%19.102022-05-27
LOTOS68.30+1.10+1.64%15,522.832022-05-27
LPP9,945.00+155.00+1.58%7,995.382022-05-27
LSISOFT14.20-0.05-0.35%7.482022-05-27
LUBAWA2.67+0.04+1.33%1,704.592022-05-27
MABION26.50-1.10-3.99%1,696.072022-05-27
MAKARONPL7.900.000.00%10.852022-05-27
MANGATA76.00-1.40-1.81%0.682022-05-27
MARVIPOL0.58+0.01+0.86%284.712022-05-27
MBANK271.00-1.20-0.44%6,523.572022-05-27
MBWS6.400.000.00%0.062022-05-27
MCI17.00+0.10+0.59%12.082022-05-27
MDIENERGIA2.50-0.03-1.19%0.012022-05-27
MEDICALG6.21-0.11-1.74%53.922022-05-27
MEDYCZNYFIZ183.500.000.00%0.002022-05-27
MENNICA20.20-0.10-0.49%24.412022-05-27
MERCATOR62.58+0.20+0.32%968.362022-05-27
MERCOR10.30+0.05+0.49%4.582022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
MEXPOLSKA2.65+0.05+1.92%24.032022-05-27
MFO44.90-0.60-1.32%30.512022-05-27
MILKILAND0.95-0.10-9.70%107.182022-05-27
MILLENNIUM4.74-0.03-0.55%5,183.122022-05-27
MIRACULUM1.14+0.01+0.89%16.402022-05-27
MIRBUD3.40+0.01+0.15%147.982022-05-27
MLPGROUP71.60+1.60+2.29%7.652022-05-27
MOBRUK310.00-2.50-0.80%825.002022-05-27
MOJ1.610.000.00%0.002022-05-27
MONNARI3.74-0.06-1.58%45.862022-05-27
MOSTALPLC34.50-0.40-1.15%124.722022-05-27
MOSTALWAR6.080.000.00%14.922022-05-27
MOSTALZAB1.60+0.03+2.17%78.182022-05-27
MUZA5.800.000.00%0.002022-05-27
MWTRADE6.50+0.26+4.17%0.012022-05-27
NEWAG19.85+0.30+1.53%3.242022-05-27
NOVITA115.00+3.00+2.68%10.812022-05-27
NTTSYSTEM3.95-0.12-2.95%155.612022-05-27
ODLEWNIE6.90+0.10+1.47%27.522022-05-27
OEX34.50+0.30+0.88%54.112022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
OPERA3GR208.100.000.00%0.002022-05-27
OPONEO.PL45.20+0.80+1.80%145.072022-05-27
OPTEAM12.100.000.00%27.612022-05-27
ORANGEPL6.04-0.05-0.89%14,447.102022-05-27
ORCOGROUP2.99-0.04-1.32%1.172022-05-27
OTLOG11.00-0.10-0.90%21.142022-05-27
OTMUCHOW2.82-0.10-3.42%32.362022-05-27
OVOSTAR43.400.000.00%0.042022-05-27
PAMAPOL3.82-0.13-3.29%56.082022-05-27
PANOVA13.20+0.40+3.12%12.912022-05-27
PATENTUS1.310.000.00%0.592022-05-27
PCCEXOL2.54-0.01-0.20%61.692022-05-27
PCCROKITA87.70+0.40+0.46%431.382022-05-27
PEKABEX13.40+0.30+2.29%25.062022-05-27
PEKAO90.82-2.68-2.87%47,029.362022-05-27
PEP71.20-2.80-3.78%65.302022-05-27
PEPEES1.40+0.06+4.48%4.072022-05-27
PGE10.00-0.27-2.63%20,606.862022-05-27
PGNIG6.18-0.09-1.50%18,014.712022-05-27
PHN13.35+0.10+0.75%36.042022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
PKNORLEN70.40-1.20-1.68%57,080.802022-05-27
PKOASZEWZ93.040.000.00%79.082022-05-27
PKOBP31.06-1.09-3.39%79,392.972022-05-27
PKOGD98.620.000.00%0.002022-05-27
PKOGS87.22+0.07+0.08%40.232022-05-27
PKOSO107.200.000.00%0.002022-05-27
PKPCARGO11.58+0.03+0.26%563.262022-05-27
PLATYNINW1.80+0.01+0.56%0.212022-05-27
PLAYWAY296.00+5.00+1.72%1,724.392022-05-27
PLAZACNTR2.30+0.10+4.55%35.122022-05-27
PMPG3.00+0.18+6.38%14.152022-05-27
POLICE11.80-0.20-1.67%10.242022-05-27
POLIMEXMS3.38+0.05+1.50%274.302022-05-27
POLWAX2.96+0.02+0.68%1.452022-05-27
POZBUD2.50+0.01+0.40%33.152022-05-27
PRAGMAINK3.80+0.14+3.83%0.172022-05-27
PROCHEM33.60-0.60-1.75%0.512022-05-27
PROJPRZEM7.60+0.50+7.04%0.172022-05-27
PROTEKTOR2.87+0.06+2.14%20.472022-05-27
PULAWY81.20-2.80-3.33%349.852022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
PWRMEDIA20.40-1.30-5.99%188.212022-05-27
PZU32.01-0.59-1.81%24,897.322022-05-27
PZUAKORD114.40+0.06+0.05%11.442022-05-27
QMULTIFIZ1,493.900.000.00%0.002022-05-27
QUERCUS3.56+0.05+1.42%6.382022-05-27
RAFAKO1.800.000.00%206.092022-05-27
RAFAMET16.700.000.00%0.002022-05-27
RAINBOW22.75+0.05+0.22%42.392022-05-27
RANKPROGR1.60+0.01+0.31%16.242022-05-27
RAWLPLUG16.00+0.90+5.96%176.592022-05-27
REDAN0.250.000.00%0.012022-05-27
RELPOL5.60+0.04+0.72%65.832022-05-27
REMAK13.30-0.05-0.37%0.702022-05-27
ROPCZYCE31.30+1.10+3.64%5.742022-05-27
RUBICON0.89+0.03+3.49%2.582022-05-27
SANOK11.36-0.04-0.35%101.022022-05-27
SANTANDER13.98+0.16+1.16%100.382022-05-27
SANWIL1.50-0.01-0.33%0.902022-05-27
SARE7.350.000.00%0.002022-05-27
SECOGROUP16.00+0.40+2.56%20.232022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
SEKO7.30+0.25+3.55%7.422022-05-27
SELENAFM20.900.000.00%24.182022-05-27
SELVITA30.00-0.40-1.32%135.412022-05-27
SETANTA1.980.000.00%6.722022-05-27
SFINKS0.40-0.01-3.61%4.752022-05-27
SILVANO3.85+0.06+1.70%2.312022-05-27
SKARBIEC22.40-0.20-0.89%2.642022-05-27
SKOTAN1.22-0.06-4.82%56.132022-05-27
SKYLINE0.720.000.00%0.002022-05-27
SNIEZKA77.40-2.60-3.25%1.252022-05-27
SOLAR4.98-0.24-4.60%5.022022-05-27
SONEL10.00-0.20-1.96%2.712022-05-27
SOPHARMA9.000.000.00%0.002022-05-27
STALEXP2.98-0.04-1.16%89.392022-05-27
STALPROD308.00+1.50+0.49%439.712022-05-27
STALPROFI11.68+0.04+0.34%197.622022-05-27
STAPORKOW2.62-0.08-2.96%2.882022-05-27
SUNEX6.20+0.14+2.31%174.682022-05-27
SWISSMED10.900.000.00%0.792022-05-27
SYGNITY11.30+0.25+2.26%148.082022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
SYNEKTIK26.90-0.10-0.37%72.582022-05-27
TALEX16.900.000.00%0.202022-05-27
TARCZYNSKI42.40+1.40+3.41%1.762022-05-27
TATRY166.10-8.92-5.10%88.952022-05-27
TAURONPE3.46-0.11-2.98%9,122.962022-05-27
TERMOREX0.77+0.03+4.05%0.742022-05-27
TESGAS3.330.000.00%2.572022-05-27
TIM33.70-0.55-1.61%426.642022-05-27
TORPOL16.92+0.74+4.57%1,656.662022-05-27
TOYA6.06+0.08+1.34%102.402022-05-27
TRAKCJA1.70+0.02+0.95%140.752022-05-27
TRANSPOL3.39-0.11-3.14%2.162022-05-27
TRIGONPP35.200.000.00%0.002022-05-27
TXM0.100.000.00%0.002022-05-27
ULMA61.00+0.40+0.66%0.062022-05-27
UNIBEP7.940.000.00%26.512022-05-27
UNICREDIT49.410.000.00%53.912022-05-27
UNIMA6.34+0.04+0.63%46.572022-05-27
UNIMOT51.80+0.30+0.58%832.362022-05-27
URSUS0.27-0.01-2.86%17.052022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
VIGOSYS580.000.000.00%29.202022-05-27
VINDEXUS6.96+0.08+1.16%6.222022-05-27
VISTAL1.79+0.01+0.45%43.262022-05-27
VISTULA4.05+0.02+0.50%26.992022-05-27
VIVID1.29-0.01-0.39%8.732022-05-27
VOTUM28.30+3.60+14.57%2,177.402022-05-27
VOXEL38.20-0.30-0.78%40.772022-05-27
WARIMPEX3.600.000.00%0.002022-05-27
WASKO1.94+0.04+2.11%6.122022-05-27
WAWEL484.00-4.00-0.82%10.732022-05-27
WIELTON6.51-0.04-0.61%137.082022-05-27
WIKANA4.200.000.00%3.322022-05-27
WIRTUALNA100.00+1.50+1.52%161.132022-05-27
WITTCHEN20.60+0.10+0.49%115.602022-05-27
WOJAS5.38-0.02-0.37%65.542022-05-27
WORKSERV1.50-0.02-1.46%0.232022-05-27
XTB20.36+0.08+0.39%2,158.862022-05-27
YOLO0.400.000.00%0.002022-05-27
ZAMET0.850.000.00%0.002022-05-27
ZASTAL0.72-0.01-1.37%25.012022-05-27
NazwaKursZmianaObrót (tys.)Data i czas
ZEPAK17.60-0.22-1.23%1,211.582022-05-27
ZPUE250.000.000.00%1.752022-05-27
ZREMB2.18+0.10+4.81%82.122022-05-27
ZUE3.65+0.17+4.89%167.332022-05-27
ZYWIEC489.00+2.00+0.41%25.412022-05-27
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%