Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.47 | 3.50 | 3.45 | 3.50 | +0.86% | 33.91 | 2024-01-30 | |
08OCTAVA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 1.07 | 2024-01-30 | |
11BIT | 575.00 | 588.00 | 575.00 | 578.00 | +1.05% | 5,144.71 | 2024-01-30 | |
4FUNMEDIA | 39.00 | 40.90 | 37.00 | 39.70 | +9.07% | 747.40 | 2024-01-30 | |
ABPL | 71.40 | 72.00 | 71.00 | 72.00 | +0.84% | 72.61 | 2024-01-30 | |
ACAUTOGAZ | 29.60 | 29.70 | 29.40 | 29.70 | +0.34% | 2.67 | 2024-01-30 | |
ACTION | 19.40 | 19.88 | 19.40 | 19.60 | +1.03% | 389.15 | 2024-01-30 | |
ADIUVO | 0.98 | 0.98 | 0.92 | 0.96 | 0.00% | 0.59 | 2024-01-30 | |
AGORA | 11.05 | 11.15 | 10.90 | 11.10 | +0.91% | 2,443.55 | 2024-01-30 | |
AGROTON | 2.91 | 2.94 | 2.85 | 2.85 | -2.40% | 3.94 | 2024-01-30 | |
AILLERON | 18.65 | 18.80 | 18.55 | 18.80 | +1.08% | 45.13 | 2024-01-30 | |
AIRWAY | 0.36 | 0.36 | 0.33 | 0.34 | -3.10% | 435.76 | 2024-01-30 | |
ALIOR | 72.00 | 73.72 | 71.98 | 73.18 | +1.84% | 13,627.15 | 2024-01-30 | |
ALTA | 1.67 | 1.67 | 1.67 | 1.67 | +1.21% | 2.99 | 2024-01-30 | |
ALTUSTFI | 3.34 | 3.38 | 3.22 | 3.38 | +3.05% | 16.86 | 2024-01-30 | |
AMBRA | 29.90 | 30.40 | 29.70 | 30.00 | +0.67% | 110.88 | 2024-01-30 | |
AMICA | 79.50 | 80.00 | 79.30 | 80.00 | +0.63% | 46.02 | 2024-01-30 | |
AMPLI | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2024-01-30 | |
APATOR | 15.35 | 15.40 | 15.10 | 15.25 | -0.65% | 149.16 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 22.60 | 22.60 | 22.20 | 22.40 | -0.89% | 26.59 | 2024-01-30 | |
APSENERGY | 3.79 | 3.79 | 3.68 | 3.79 | 0.00% | 1.63 | 2024-01-30 | |
ARCHICOM | 27.30 | 28.00 | 27.30 | 27.90 | +0.72% | 35.61 | 2024-01-30 | |
ARCTIC | 21.70 | 22.25 | 21.25 | 21.55 | -3.15% | 929.27 | 2024-01-30 | |
ARTIFEX | 22.80 | 23.00 | 22.70 | 22.90 | +0.44% | 231.67 | 2024-01-30 | |
ASBIS | 28.64 | 28.70 | 28.32 | 28.36 | -0.63% | 1,082.17 | 2024-01-30 | |
ASMGROUP | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2024-01-30 | |
ASSECOBS | 53.80 | 54.00 | 52.60 | 54.00 | +0.75% | 31.52 | 2024-01-30 | |
ASSECOPOL | 72.60 | 72.80 | 71.65 | 72.35 | -0.14% | 6,515.41 | 2024-01-30 | |
ASSECOSEE | 53.60 | 53.60 | 53.00 | 53.40 | -0.37% | 29.04 | 2024-01-30 | |
ASTARTA | 32.60 | 32.75 | 32.40 | 32.60 | +0.46% | 157.19 | 2024-01-30 | |
ATAL | 59.20 | 60.00 | 59.00 | 60.00 | 0.00% | 177.49 | 2024-01-30 | |
ATENDE | 3.51 | 3.51 | 3.42 | 3.45 | -1.71% | 33.16 | 2024-01-30 | |
ATLANTAPL | 22.00 | 22.40 | 21.40 | 22.00 | -3.51% | 27.55 | 2024-01-30 | |
ATMGRUPA | 3.44 | 3.46 | 3.36 | 3.36 | -2.33% | 28.80 | 2024-01-30 | |
ATREM | 7.28 | 7.34 | 7.10 | 7.16 | -1.65% | 11.25 | 2024-01-30 | |
AUTOPARTN | 24.35 | 25.60 | 24.35 | 25.50 | +4.72% | 986.09 | 2024-01-30 | |
BBIDEV | 4.42 | 4.58 | 4.42 | 4.58 | -0.22% | 0.11 | 2024-01-30 | |
BEDZIN | 36.40 | 37.40 | 35.20 | 35.80 | +0.56% | 433.77 | 2024-01-30 | |
BENEFIT | 2,180.00 | 2,190.00 | 2,160.00 | 2,190.00 | +0.92% | 635.10 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2024-01-30 | |
BETACOM | 5.00 | 5.05 | 4.88 | 4.90 | +0.41% | 15.26 | 2024-01-30 | |
BGZBNPP | 82.80 | 84.00 | 82.00 | 83.60 | +0.72% | 263.76 | 2024-01-30 | |
BIOMEDLUB | 4.26 | 4.30 | 4.25 | 4.25 | -0.23% | 287.80 | 2024-01-30 | |
BIOTON | 3.67 | 3.67 | 3.60 | 3.65 | +0.55% | 86.17 | 2024-01-30 | |
BOGDANKA | 34.52 | 35.00 | 34.32 | 34.34 | -0.23% | 832.83 | 2024-01-30 | |
BORYSZEW | 5.95 | 5.96 | 5.91 | 5.95 | -0.17% | 39.16 | 2024-01-30 | |
BOS | 10.64 | 11.16 | 10.64 | 10.80 | +1.89% | 193.53 | 2024-01-30 | |
BOWIM | 7.16 | 7.16 | 6.98 | 6.99 | -1.41% | 25.53 | 2024-01-30 | |
BPHFIZBI2 | 150.11 | 150.11 | 150.11 | 150.11 | 0.00% | 0.00 | 2024-01-30 | |
BPHFIZBI4 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00% | 0.00 | 2024-01-30 | |
BPHFIZBI5 | 124.30 | 124.30 | 124.30 | 124.30 | 0.00% | 0.00 | 2024-01-30 | |
BPHFIZMLI | 95.80 | 95.80 | 95.70 | 95.70 | +0.21% | 100.51 | 2024-01-30 | |
BRASTER | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2024-01-30 | |
BUDIMEX | 650.00 | 676.00 | 650.00 | 668.00 | +2.77% | 65,119.40 | 2024-01-30 | |
BUMECH | 17.40 | 17.59 | 17.20 | 17.31 | -0.35% | 139.73 | 2024-01-30 | |
BZWBK | 461.60 | 475.20 | 461.60 | 475.20 | +3.12% | 21,739.51 | 2024-01-30 | |
CAPITAL | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 6.21 | 2024-01-30 | |
CCC | 56.66 | 58.00 | 56.66 | 57.40 | +0.81% | 7,309.98 | 2024-01-30 | |
CCENERGY | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.23 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 105.00 | 106.05 | 103.70 | 103.80 | -1.14% | 33,014.82 | 2024-01-30 | |
CDRL | 12.50 | 12.60 | 12.30 | 12.60 | +4.13% | 5.37 | 2024-01-30 | |
CELTIC | 3.88 | 3.94 | 3.80 | 3.89 | -0.51% | 16.68 | 2024-01-30 | |
CEZ | 155.60 | 158.20 | 155.20 | 156.20 | +0.39% | 68.93 | 2024-01-30 | |
CFI | 0.24 | 0.24 | 0.22 | 0.24 | +0.85% | 7.64 | 2024-01-30 | |
CIECH | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2024-01-30 | |
CIGAMES | 1.80 | 1.87 | 1.79 | 1.82 | +1.22% | 1,134.98 | 2024-01-30 | |
CITYSERV | 5.35 | 5.35 | 5.25 | 5.25 | -0.94% | 7.39 | 2024-01-30 | |
CLNPHARMA | 14.96 | 15.00 | 14.80 | 14.86 | -0.67% | 179.80 | 2024-01-30 | |
COALENERG | 1.17 | 1.17 | 1.12 | 1.13 | -2.74% | 22.33 | 2024-01-30 | |
COGNOR | 7.80 | 7.90 | 7.74 | 7.82 | +0.51% | 615.35 | 2024-01-30 | |
COMARCH | 210.00 | 212.00 | 209.00 | 210.00 | -0.94% | 222.74 | 2024-01-30 | |
COMP | 80.00 | 80.00 | 78.40 | 78.60 | -1.75% | 106.47 | 2024-01-30 | |
COMPERIA | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2024-01-30 | |
CORMAY | 0.67 | 0.67 | 0.66 | 0.66 | -1.20% | 8.71 | 2024-01-30 | |
CYFRPLSAT | 10.94 | 10.99 | 10.70 | 10.70 | -2.19% | 11,084.43 | 2024-01-30 | |
CZTOREBKA | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 2024-01-30 | |
DEBICA | 71.80 | 71.80 | 71.00 | 71.00 | 0.00% | 16.38 | 2024-01-30 | |
DECORA | 57.60 | 57.60 | 56.00 | 57.60 | 0.00% | 56.92 | 2024-01-30 | |
DEKPOL | 56.80 | 56.80 | 55.60 | 55.60 | -0.71% | 74.09 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DELKO | 10.70 | 10.75 | 10.65 | 10.75 | +0.47% | 32.65 | 2024-01-30 | |
DGA | 7.85 | 8.60 | 7.85 | 8.55 | +8.92% | 49.41 | 2024-01-30 | |
DINOPL | 426.00 | 428.70 | 419.50 | 426.60 | +0.23% | 28,779.08 | 2024-01-30 | |
DOMDEV | 160.00 | 161.40 | 158.60 | 160.60 | +0.38% | 366.85 | 2024-01-30 | |
DROZAPOL | 3.85 | 3.98 | 3.66 | 3.78 | -2.83% | 50.12 | 2024-01-30 | |
ECHO | 4.25 | 4.29 | 4.23 | 4.26 | +0.47% | 57.87 | 2024-01-30 | |
EDINVEST | 8.00 | 8.20 | 8.00 | 8.20 | +1.23% | 7.55 | 2024-01-30 | |
EFEKT | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2024-01-30 | |
EKOEXPORT | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 2024-01-30 | |
ELEKTROTI | 18.34 | 18.44 | 18.30 | 18.32 | -0.11% | 122.20 | 2024-01-30 | |
ELKOP | 0.59 | 0.71 | 0.57 | 0.68 | +15.65% | 908.03 | 2024-01-30 | |
EMCINSMED | 13.00 | 13.80 | 12.30 | 13.30 | 0.00% | 15.89 | 2024-01-30 | |
ENAP | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 1.52 | 2024-01-30 | |
ENEA | 9.19 | 9.48 | 9.10 | 9.23 | +0.87% | 6,195.21 | 2024-01-30 | |
ENELMED | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.04 | 2024-01-30 | |
ENERGA | 9.72 | 9.80 | 9.68 | 9.76 | 0.00% | 195.75 | 2024-01-30 | |
ENERGOINS | 3.16 | 3.24 | 3.10 | 3.18 | -0.62% | 74.87 | 2024-01-30 | |
ENTER | 52.00 | 52.00 | 50.80 | 51.40 | -1.15% | 110.39 | 2024-01-30 | |
ERBUD | 38.00 | 38.40 | 37.60 | 38.00 | 0.00% | 32.31 | 2024-01-30 | |
ERG | 54.00 | 55.50 | 54.00 | 55.50 | 0.00% | 3.73 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 36.70 | 37.40 | 36.70 | 37.40 | +1.08% | 23.05 | 2024-01-30 | |
EUCO | 1.31 | 1.31 | 1.18 | 1.22 | -5.08% | 88.22 | 2024-01-30 | |
EUROCASH | 15.09 | 15.24 | 15.03 | 15.05 | +0.33% | 854.18 | 2024-01-30 | |
EUROHOLD | 2.96 | 3.00 | 2.96 | 3.00 | -5.06% | 0.21 | 2024-01-30 | |
EUROTEL | 44.80 | 45.00 | 43.70 | 44.80 | +0.22% | 40.06 | 2024-01-30 | |
EVEREST | 2.57 | 2.57 | 2.54 | 2.54 | -1.55% | 0.30 | 2024-01-30 | |
FAMUR | 3.12 | 3.12 | 3.07 | 3.07 | +0.66% | 47.05 | 2024-01-30 | |
FASING | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.73 | 2024-01-30 | |
FASTFIN | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2024-01-30 | |
FEERUM | 5.90 | 5.95 | 5.90 | 5.95 | +3.48% | 0.32 | 2024-01-30 | |
FERRO | 32.30 | 32.30 | 31.20 | 31.20 | -0.95% | 907.83 | 2024-01-30 | |
FERRUM | 4.06 | 4.06 | 4.00 | 4.00 | 0.00% | 0.66 | 2024-01-30 | |
FMG | 53.00 | 54.00 | 49.80 | 54.00 | +1.89% | 6.63 | 2024-01-30 | |
FORTE | 23.00 | 23.20 | 22.80 | 22.90 | +0.88% | 8.37 | 2024-01-30 | |
GETIN | 0.52 | 0.54 | 0.52 | 0.54 | -1.65% | 88.99 | 2024-01-30 | |
GLCOSMED | 2.94 | 2.94 | 2.85 | 2.85 | -3.06% | 22.04 | 2024-01-30 | |
GOBARTO | 27.30 | 28.00 | 26.70 | 28.00 | +3.70% | 4.57 | 2024-01-30 | |
GPW | 42.46 | 42.88 | 42.28 | 42.88 | +0.99% | 1,190.02 | 2024-01-30 | |
GRAVITON | 1.43 | 1.43 | 1.34 | 1.34 | -6.29% | 0.02 | 2024-01-30 | |
GROCLIN | 0.24 | 0.30 | 0.24 | 0.27 | +11.38% | 575.49 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRODNO | 10.46 | 10.48 | 10.10 | 10.30 | -1.34% | 67.63 | 2024-01-30 | |
GRUPAAZOTY | 23.62 | 23.70 | 23.22 | 23.26 | -0.94% | 1,050.55 | 2024-01-30 | |
GTC | 5.24 | 5.36 | 5.24 | 5.34 | +1.52% | 573.42 | 2024-01-30 | |
HANDLOWY | 100.80 | 102.00 | 100.60 | 101.80 | +1.19% | 712.12 | 2024-01-30 | |
HARPER | 7.04 | 7.04 | 6.82 | 7.00 | 0.00% | 98.12 | 2024-01-30 | |
HELIO | 25.00 | 25.40 | 24.00 | 25.20 | -1.56% | 43.05 | 2024-01-30 | |
HERKULES | 0.84 | 0.84 | 0.80 | 0.82 | -1.90% | 25.88 | 2024-01-30 | |
HUBSTYLE | 0.36 | 0.38 | 0.36 | 0.36 | -1.08% | 17.27 | 2024-01-30 | |
HYDROTOR | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.63 | 2024-01-30 | |
IALBGR | 0.46 | 0.47 | 0.46 | 0.47 | +0.22% | 15.81 | 2024-01-30 | |
IDMSA | 0.62 | 0.62 | 0.60 | 0.60 | -6.92% | 0.04 | 2024-01-30 | |
IMCOMPANY | 9.20 | 9.48 | 9.16 | 9.42 | +3.97% | 39.19 | 2024-01-30 | |
IMMOBILE | 2.63 | 2.64 | 2.63 | 2.64 | +2.33% | 7.57 | 2024-01-30 | |
IMPERA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2024-01-30 | |
IMS | 4.20 | 4.24 | 4.04 | 4.24 | +1.19% | 60.31 | 2024-01-30 | |
INC | 2.22 | 2.33 | 2.22 | 2.28 | +0.44% | 28.42 | 2024-01-30 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2024-01-30 | |
INGBSK | 251.00 | 259.00 | 248.50 | 257.00 | +2.80% | 1,340.58 | 2024-01-30 | |
INPRO | 7.65 | 7.65 | 7.60 | 7.60 | -0.65% | 0.02 | 2024-01-30 | |
INSTALKRK | 41.40 | 41.40 | 40.10 | 40.90 | -1.92% | 59.81 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 9.82 | 9.82 | 9.82 | 9.82 | 0.00% | 0.00 | 2024-01-30 | |
INTERBUD | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 1.13 | 2024-01-30 | |
INTERCARS | 542.00 | 543.00 | 536.00 | 538.00 | +0.19% | 1,312.19 | 2024-01-30 | |
INTERSPPL | 0.93 | 0.95 | 0.92 | 0.92 | -1.07% | 6.14 | 2024-01-30 | |
INTROL | 10.30 | 10.35 | 9.80 | 10.35 | +0.49% | 3.05 | 2024-01-30 | |
INVCEEFIZ | 470.00 | 470.00 | 470.00 | 470.00 | 0.00% | 0.00 | 2024-01-30 | |
INVFIZ | 998.15 | 998.15 | 998.15 | 998.15 | 0.00% | 0.00 | 2024-01-30 | |
INVGLDFIZ | 1,665.15 | 1,665.15 | 1,665.15 | 1,665.15 | 0.00% | 0.00 | 2024-01-30 | |
INVISTA | 0.71 | 0.72 | 0.71 | 0.72 | +5.88% | 3.48 | 2024-01-30 | |
INVPEFIZ | 804.00 | 820.00 | 804.00 | 820.00 | +0.64% | 3.25 | 2024-01-30 | |
IPOPEMA | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 1.15 | 2024-01-30 | |
IQP | 0.73 | 0.76 | 0.70 | 0.75 | +3.02% | 108.11 | 2024-01-30 | |
IZOBLOK | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 2024-01-30 | |
IZOLACJA | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.04 | 2024-01-30 | |
IZOSTAL | 2.65 | 2.65 | 2.59 | 2.59 | -2.26% | 18.70 | 2024-01-30 | |
JSW | 43.59 | 43.80 | 42.75 | 42.76 | -1.47% | 14,594.68 | 2024-01-30 | |
JWWINVEST | 4.62 | 4.76 | 4.58 | 4.76 | +1.28% | 42.45 | 2024-01-30 | |
K2INTERNT | 36.80 | 36.80 | 36.00 | 36.00 | -1.64% | 15.54 | 2024-01-30 | |
KCI | 0.89 | 0.89 | 0.87 | 0.89 | -0.45% | 22.38 | 2024-01-30 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KERNEL | 10.55 | 10.55 | 10.01 | 10.40 | -0.29% | 323.01 | 2024-01-30 | |
KETY | 680.00 | 684.00 | 674.50 | 680.00 | -0.44% | 5,196.23 | 2024-01-30 | |
KGHM | 113.70 | 113.80 | 111.05 | 111.05 | -2.20% | 56,122.16 | 2024-01-30 | |
KGL | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.14 | 2024-01-30 | |
KINOPOL | 15.00 | 15.00 | 14.75 | 14.85 | -0.34% | 25.56 | 2024-01-30 | |
KOGENERA | 64.80 | 69.00 | 64.00 | 69.00 | +6.48% | 1,631.36 | 2024-01-30 | |
KOMPAP | 21.80 | 22.00 | 21.80 | 22.00 | 0.00% | 11.56 | 2024-01-30 | |
KOMPUTRON | 5.08 | 5.14 | 5.02 | 5.02 | +0.40% | 5.28 | 2024-01-30 | |
KOPEX | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 2024-01-30 | |
KPPD | 56.20 | 56.20 | 55.80 | 56.20 | 0.00% | 0.90 | 2024-01-30 | |
KRAKCHEM | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | 3.02 | 2024-01-30 | |
KREDYTIN | 16.60 | 16.60 | 16.50 | 16.60 | 0.00% | 1.29 | 2024-01-30 | |
KRKA | 510.00 | 510.00 | 500.00 | 500.00 | 0.00% | 23.92 | 2024-01-30 | |
KRUK | 447.60 | 449.80 | 439.60 | 445.20 | -0.54% | 12,270.27 | 2024-01-30 | |
KRVITAMIN | 14.75 | 14.75 | 13.80 | 13.80 | -6.12% | 35.73 | 2024-01-30 | |
KSGAGRO | 1.80 | 1.82 | 1.78 | 1.78 | -0.56% | 4.83 | 2024-01-30 | |
LABOPRINT | 17.30 | 17.50 | 17.30 | 17.30 | +1.76% | 4.17 | 2024-01-30 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2024-01-30 | |
LARQ | 1.60 | 1.75 | 1.60 | 1.73 | +6.79% | 20.37 | 2024-01-30 | |
LCCORP | 4.83 | 4.95 | 4.80 | 4.88 | +1.14% | 798.82 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.92 | 3.92 | 3.90 | 3.92 | +0.51% | 62.88 | 2024-01-30 | |
LENTEX | 7.22 | 7.24 | 7.20 | 7.20 | -0.55% | 748.17 | 2024-01-30 | |
LIBET | 1.41 | 1.41 | 1.34 | 1.34 | -3.60% | 10.87 | 2024-01-30 | |
LIVECHAT | 95.00 | 98.00 | 93.60 | 97.50 | +3.07% | 4,604.69 | 2024-01-30 | |
LMASFIZ | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.00% | 0.00 | 2024-01-30 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2024-01-30 | |
LMCSFIZ | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00% | 0.00 | 2024-01-30 | |
LMDSFIZ | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 0.00% | 0.00 | 2024-01-30 | |
LMESFIZ | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.00% | 0.00 | 2024-01-30 | |
LOKUM | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.91 | 2024-01-30 | |
LPP | 14,810.00 | 15,480.00 | 14,800.00 | 15,470.00 | +4.53% | 84,914.46 | 2024-01-30 | |
LSISOFT | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | 101.73 | 2024-01-30 | |
LUBAWA | 2.87 | 2.88 | 2.82 | 2.85 | -0.07% | 414.81 | 2024-01-30 | |
MABION | 18.50 | 18.58 | 18.23 | 18.24 | +0.61% | 326.10 | 2024-01-30 | |
MAKARONPL | 26.20 | 26.30 | 23.70 | 24.20 | -7.63% | 552.01 | 2024-01-30 | |
MANGATA | 94.00 | 94.00 | 91.00 | 91.00 | -2.15% | 0.73 | 2024-01-30 | |
MARVIPOL | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2024-01-30 | |
MBANK | 507.00 | 526.60 | 501.80 | 523.60 | +4.01% | 46,177.79 | 2024-01-30 | |
MBWS | 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | 0.12 | 2024-01-30 | |
MCI | 24.90 | 25.40 | 24.80 | 25.40 | +0.40% | 86.21 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MDIENERGIA | 1.68 | 1.69 | 1.60 | 1.68 | +4.36% | 32.80 | 2024-01-30 | |
MEDICALG | 28.95 | 30.60 | 28.85 | 30.60 | +5.34% | 277.43 | 2024-01-30 | |
MEGARON | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2024-01-30 | |
MENNICA | 16.80 | 16.80 | 16.65 | 16.80 | 0.00% | 2.55 | 2024-01-30 | |
MERCATOR | 44.66 | 44.86 | 44.30 | 44.30 | -0.45% | 66.45 | 2024-01-30 | |
MERCOR | 30.00 | 30.20 | 29.50 | 30.20 | +0.67% | 5.45 | 2024-01-30 | |
MEXPOLSKA | 4.60 | 4.60 | 4.44 | 4.57 | +1.11% | 2.38 | 2024-01-30 | |
MFO | 36.40 | 36.50 | 35.40 | 35.50 | -1.39% | 56.52 | 2024-01-30 | |
MILKILAND | 0.62 | 0.62 | 0.61 | 0.61 | -2.24% | 0.71 | 2024-01-30 | |
MILLENNIUM | 7.90 | 8.10 | 7.80 | 8.00 | +3.16% | 10,145.39 | 2024-01-30 | |
MIRACULUM | 1.31 | 1.44 | 1.30 | 1.41 | +6.82% | 125.41 | 2024-01-30 | |
MIRBUD | 8.00 | 8.10 | 7.52 | 8.09 | +1.12% | 839.99 | 2024-01-30 | |
MLPGROUP | 69.20 | 70.20 | 69.20 | 70.00 | +1.45% | 32.92 | 2024-01-30 | |
MOBRUK | 317.50 | 317.50 | 309.00 | 311.00 | -1.58% | 942.87 | 2024-01-30 | |
MOJ | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1.35 | 2024-01-30 | |
MONNARI | 5.34 | 5.38 | 5.32 | 5.38 | -0.37% | 31.20 | 2024-01-30 | |
MOSTALPLC | 17.65 | 17.65 | 16.70 | 16.70 | -1.76% | 0.14 | 2024-01-30 | |
MOSTALWAR | 6.82 | 6.96 | 6.80 | 6.96 | +0.87% | 24.54 | 2024-01-30 | |
MOSTALZAB | 4.00 | 4.03 | 3.99 | 3.99 | -0.75% | 171.38 | 2024-01-30 | |
MUZA | 12.10 | 12.10 | 11.90 | 11.90 | -2.46% | 14.05 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 6.20 | 6.20 | 6.00 | 6.00 | +0.84% | 0.07 | 2024-01-30 | |
NEWAG | 20.70 | 20.70 | 20.20 | 20.20 | -1.94% | 24.43 | 2024-01-30 | |
NOVITA | 121.00 | 121.00 | 119.00 | 121.00 | +1.68% | 5.53 | 2024-01-30 | |
NTTSYSTEM | 6.22 | 6.22 | 6.12 | 6.22 | 0.00% | 43.81 | 2024-01-30 | |
ODLEWNIE | 9.85 | 9.85 | 9.70 | 9.70 | -1.52% | 2.80 | 2024-01-30 | |
OEX | 51.00 | 51.20 | 50.00 | 50.20 | -1.57% | 43.53 | 2024-01-30 | |
OPONEO.PL | 49.70 | 50.20 | 49.40 | 49.50 | -1.00% | 13.83 | 2024-01-30 | |
OPTEAM | 5.68 | 5.68 | 5.68 | 5.68 | 0.00% | 1.70 | 2024-01-30 | |
ORANGEPL | 8.55 | 8.56 | 8.46 | 8.49 | -0.42% | 9,028.69 | 2024-01-30 | |
ORCOGROUP | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2024-01-30 | |
ORZBIALY | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 38.60 | 2024-01-30 | |
OTLOG | 37.00 | 37.00 | 35.80 | 36.70 | -0.54% | 80.45 | 2024-01-30 | |
OTMUCHOW | 4.04 | 4.06 | 3.90 | 4.02 | -0.49% | 7.18 | 2024-01-30 | |
OVOSTAR | 68.00 | 69.00 | 68.00 | 69.00 | -3.50% | 1.10 | 2024-01-30 | |
PAMAPOL | 2.91 | 2.98 | 2.91 | 2.91 | -0.68% | 21.36 | 2024-01-30 | |
PANOVA | 20.20 | 20.60 | 20.00 | 20.40 | +0.99% | 47.90 | 2024-01-30 | |
PATENTUS | 3.27 | 3.30 | 3.18 | 3.29 | -0.30% | 78.31 | 2024-01-30 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2024-01-30 | |
PBSFINANSE | 1.78 | 1.78 | 1.61 | 1.61 | -18.27% | 3.26 | 2024-01-30 | |
PCCEXOL | 2.84 | 2.85 | 2.83 | 2.85 | +0.35% | 12.18 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PCCROKITA | 95.80 | 96.30 | 94.90 | 95.00 | -0.52% | 325.60 | 2024-01-30 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2024-01-30 | |
PEKABEX | 23.30 | 23.40 | 22.60 | 22.70 | -2.58% | 353.27 | 2024-01-30 | |
PEKAO | 146.70 | 149.70 | 146.70 | 149.20 | +1.91% | 78,328.78 | 2024-01-30 | |
PEP | 75.40 | 75.40 | 74.40 | 74.40 | -0.80% | 17.36 | 2024-01-30 | |
PEPEES | 1.25 | 1.25 | 1.21 | 1.21 | -3.20% | 0.37 | 2024-01-30 | |
PGE | 8.18 | 8.44 | 8.09 | 8.31 | +1.94% | 14,717.97 | 2024-01-30 | |
PHN | 13.00 | 13.00 | 12.65 | 12.65 | -1.56% | 8.34 | 2024-01-30 | |
PKNORLEN | 62.32 | 62.49 | 61.66 | 62.00 | -0.48% | 171,052.15 | 2024-01-30 | |
PKOASZEWZ | 103.04 | 103.04 | 103.04 | 103.04 | 0.00% | 0.00 | 2024-01-30 | |
PKOBP | 48.99 | 49.92 | 48.75 | 49.92 | +2.51% | 140,617.66 | 2024-01-30 | |
PKOGD | 97.50 | 97.50 | 97.50 | 97.50 | 0.00% | 29.15 | 2024-01-30 | |
PKOGS | 100.61 | 100.61 | 100.61 | 100.61 | 0.00% | 0.00 | 2024-01-30 | |
PKOSO | 119.23 | 119.23 | 119.23 | 119.23 | 0.00% | 0.00 | 2024-01-30 | |
PKPCARGO | 14.08 | 14.16 | 13.98 | 13.98 | 0.00% | 437.07 | 2024-01-30 | |
PLATYNINW | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2024-01-30 | |
PLAYWAY | 309.00 | 316.00 | 301.50 | 313.50 | +1.95% | 1,154.42 | 2024-01-30 | |
PLAZACNTR | 3.47 | 3.48 | 3.36 | 3.48 | 0.00% | 245.90 | 2024-01-30 | |
PMPG | 3.60 | 3.60 | 3.48 | 3.48 | -3.87% | 5.17 | 2024-01-30 | |
POLICE | 11.95 | 12.00 | 11.95 | 11.95 | 0.00% | 12.06 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 4.00 | 4.02 | 3.98 | 3.99 | -0.13% | 267.60 | 2024-01-30 | |
POLWAX | 2.06 | 2.08 | 2.05 | 2.08 | +0.97% | 30.58 | 2024-01-30 | |
POZBUD | 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | 29.79 | 2024-01-30 | |
PRAGMAINK | 4.36 | 4.38 | 4.36 | 4.38 | +0.92% | 0.88 | 2024-01-30 | |
PRIMAMODA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2024-01-30 | |
PROCHEM | 29.40 | 29.40 | 29.40 | 29.40 | +0.68% | 0.15 | 2024-01-30 | |
PROJPRZEM | 16.80 | 16.80 | 16.50 | 16.70 | -1.18% | 16.94 | 2024-01-30 | |
PROTEKTOR | 1.91 | 1.91 | 1.85 | 1.90 | -0.52% | 3.06 | 2024-01-30 | |
PULAWY | 60.00 | 60.60 | 58.60 | 59.80 | +3.82% | 145.99 | 2024-01-30 | |
PWRMEDIA | 34.80 | 34.90 | 32.00 | 33.90 | -2.59% | 256.87 | 2024-01-30 | |
PZU | 46.16 | 46.59 | 45.56 | 46.40 | +0.52% | 82,896.96 | 2024-01-30 | |
PZUAKORD | 126.87 | 126.87 | 126.87 | 126.87 | 0.00% | 0.00 | 2024-01-30 | |
QMULTIFIZ | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.00% | 0.00 | 2024-01-30 | |
QUANTUM | 22.40 | 22.60 | 22.40 | 22.60 | +1.80% | 15.04 | 2024-01-30 | |
QUERCUS | 5.40 | 5.48 | 5.36 | 5.42 | +0.37% | 46.17 | 2024-01-30 | |
RAFAKO | 1.04 | 1.06 | 1.03 | 1.04 | +1.17% | 331.80 | 2024-01-30 | |
RAFAMET | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.03 | 2024-01-30 | |
RAINBOW | 57.00 | 57.80 | 55.80 | 56.60 | -0.70% | 674.44 | 2024-01-30 | |
RANKPROGR | 2.51 | 2.53 | 2.46 | 2.47 | -1.98% | 44.19 | 2024-01-30 | |
RAWLPLUG | 14.45 | 14.50 | 14.45 | 14.50 | +0.35% | 17.21 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.47 | 0.47 | 0.45 | 0.45 | -3.43% | 27.33 | 2024-01-30 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2024-01-30 | |
REINHOLD | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2024-01-30 | |
RELPOL | 6.98 | 7.00 | 6.98 | 7.00 | +0.29% | 12.23 | 2024-01-30 | |
REMAK | 14.20 | 14.20 | 14.00 | 14.10 | -0.70% | 10.11 | 2024-01-30 | |
ROPCZYCE | 31.50 | 31.50 | 31.40 | 31.40 | 0.00% | 4.02 | 2024-01-30 | |
RUBICON | 2.28 | 2.28 | 2.20 | 2.20 | -3.08% | 282.97 | 2024-01-30 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2024-01-30 | |
SANOK | 23.00 | 23.00 | 22.10 | 22.60 | -2.16% | 214.38 | 2024-01-30 | |
SANTANDER | 15.70 | 15.94 | 15.70 | 15.94 | +0.92% | 19.99 | 2024-01-30 | |
SANWIL | 1.87 | 1.88 | 1.87 | 1.88 | +0.27% | 3.36 | 2024-01-30 | |
SARE | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2024-01-30 | |
SECOGROUP | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.00 | 2024-01-30 | |
SEKO | 12.90 | 13.70 | 12.90 | 13.20 | +2.33% | 193.60 | 2024-01-30 | |
SELENAFM | 36.00 | 37.00 | 36.00 | 37.00 | 0.00% | 7.82 | 2024-01-30 | |
SELVITA | 54.70 | 55.00 | 54.50 | 54.60 | -0.18% | 123.10 | 2024-01-30 | |
SETANTA | 1.50 | 1.50 | 1.47 | 1.50 | 0.00% | 9.81 | 2024-01-30 | |
SFINKS | 0.70 | 0.73 | 0.70 | 0.72 | +2.57% | 40.38 | 2024-01-30 | |
SILVANO | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 2024-01-30 | |
SKARBIEC | 24.10 | 24.40 | 23.90 | 24.40 | 0.00% | 133.21 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKOTAN | 1.20 | 1.25 | 1.20 | 1.24 | 0.00% | 10.90 | 2024-01-30 | |
SKYLINE | 1.70 | 1.78 | 1.70 | 1.78 | -1.11% | 49.93 | 2024-01-30 | |
SNIEZKA | 84.80 | 86.00 | 84.60 | 85.40 | +0.71% | 153.22 | 2024-01-30 | |
SOHODEV | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 0.00 | 2024-01-30 | |
SOLAR | 3.70 | 3.82 | 3.68 | 3.82 | +3.24% | 22.83 | 2024-01-30 | |
SONEL | 13.30 | 13.40 | 13.30 | 13.40 | +0.75% | 7.41 | 2024-01-30 | |
SOPHARMA | 13.45 | 13.50 | 13.45 | 13.45 | 0.00% | 0.88 | 2024-01-30 | |
STALEXP | 2.98 | 3.03 | 2.95 | 3.03 | +2.36% | 84.59 | 2024-01-30 | |
STALPROD | 233.50 | 236.00 | 233.00 | 233.50 | 0.00% | 305.45 | 2024-01-30 | |
STALPROFI | 8.40 | 8.43 | 8.34 | 8.36 | -0.24% | 38.67 | 2024-01-30 | |
STAPORKOW | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.00 | 2024-01-30 | |
STARHEDGE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2024-01-30 | |
SUNEX | 14.80 | 14.94 | 14.66 | 14.94 | +0.95% | 111.69 | 2024-01-30 | |
SYGNITY | 45.60 | 46.90 | 45.00 | 46.00 | -1.29% | 161.05 | 2024-01-30 | |
SYNEKTIK | 83.80 | 86.60 | 83.80 | 84.60 | +0.71% | 2,920.93 | 2024-01-30 | |
TALEX | 17.90 | 18.50 | 17.00 | 17.00 | 0.00% | 26.53 | 2024-01-30 | |
TARCZYNSKI | 52.00 | 52.00 | 51.80 | 51.80 | -0.38% | 3.79 | 2024-01-30 | |
TATRY | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2024-01-30 | |
TAURONPE | 3.60 | 3.67 | 3.54 | 3.60 | 0.00% | 5,331.34 | 2024-01-30 | |
TERMOREX | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 0.00 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TESGAS | 3.08 | 3.08 | 3.08 | 3.08 | +1.32% | 0.44 | 2024-01-30 | |
TIM | 49.70 | 50.20 | 49.70 | 50.20 | +0.70% | 636.62 | 2024-01-30 | |
TORPOL | 26.05 | 26.20 | 25.60 | 25.90 | -0.58% | 156.47 | 2024-01-30 | |
TOYA | 8.39 | 8.39 | 8.25 | 8.39 | +0.24% | 169.06 | 2024-01-30 | |
TRAKCJA | 2.00 | 2.03 | 1.90 | 1.99 | +0.25% | 381.58 | 2024-01-30 | |
TRANSPOL | 3.62 | 3.62 | 3.58 | 3.58 | -1.10% | 2.69 | 2024-01-30 | |
TRIGONPP | 29.57 | 29.57 | 29.57 | 29.57 | +0.20% | 2.22 | 2024-01-30 | |
TRITON | 5.00 | 5.00 | 5.00 | 5.00 | +10.13% | 1.11 | 2024-01-30 | |
ULMA | 74.50 | 74.50 | 72.50 | 72.50 | -2.03% | 7.47 | 2024-01-30 | |
UNIBEP | 10.25 | 10.40 | 9.98 | 10.00 | -2.44% | 62.12 | 2024-01-30 | |
UNICREDIT | 116.80 | 116.80 | 116.80 | 116.80 | -0.32% | 2.34 | 2024-01-30 | |
UNIMA | 6.18 | 6.30 | 6.08 | 6.30 | -0.94% | 16.85 | 2024-01-30 | |
UNIMOT | 128.80 | 128.80 | 123.80 | 125.40 | -1.26% | 409.54 | 2024-01-30 | |
VIGOSYS | 449.00 | 449.00 | 445.00 | 445.00 | -0.89% | 96.29 | 2024-01-30 | |
VINDEXUS | 12.60 | 12.60 | 12.05 | 12.30 | -4.65% | 98.73 | 2024-01-30 | |
VISTAL | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2024-01-30 | |
VISTULA | 3.37 | 3.40 | 3.28 | 3.37 | +1.51% | 35.01 | 2024-01-30 | |
VIVID | 0.73 | 0.77 | 0.72 | 0.76 | +1.60% | 1.84 | 2024-01-30 | |
VOTUM | 45.10 | 45.55 | 44.45 | 45.15 | +0.22% | 294.99 | 2024-01-30 | |
VOXEL | 80.80 | 82.80 | 80.00 | 82.60 | +1.72% | 167.86 | 2024-01-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WARIMPEX | 4.06 | 4.10 | 3.98 | 4.00 | -2.44% | 56.62 | 2024-01-30 | |
WASKO | 1.58 | 1.58 | 1.57 | 1.57 | -0.63% | 1.03 | 2024-01-30 | |
WAWEL | 732.00 | 734.00 | 724.00 | 724.00 | -1.09% | 8.05 | 2024-01-30 | |
WIELTON | 9.35 | 9.39 | 9.26 | 9.29 | -1.06% | 153.18 | 2024-01-30 | |
WIKANA | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.02 | 2024-01-30 | |
WINVEST | 0.47 | 0.47 | 0.47 | 0.47 | -6.93% | 0.02 | 2024-01-30 | |
WIRTUALNA | 111.00 | 115.40 | 111.00 | 115.20 | +3.60% | 192.91 | 2024-01-30 | |
WITTCHEN | 28.10 | 28.20 | 27.80 | 28.00 | 0.00% | 165.95 | 2024-01-30 | |
WOJAS | 8.24 | 8.28 | 8.20 | 8.28 | +0.98% | 42.92 | 2024-01-30 | |
WORKSERV | 1.39 | 1.43 | 1.39 | 1.43 | +3.25% | 5.19 | 2024-01-30 | |
XTB | 39.30 | 39.72 | 39.24 | 39.40 | -0.10% | 6,307.34 | 2024-01-30 | |
YOLO | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2024-01-30 | |
ZAMET | 1.52 | 1.53 | 1.50 | 1.53 | -0.32% | 2.88 | 2024-01-30 | |
ZASTAL | 0.49 | 0.49 | 0.49 | 0.49 | +0.41% | 11.57 | 2024-01-30 | |
ZEPAK | 19.70 | 20.25 | 19.60 | 19.82 | +0.61% | 297.28 | 2024-01-30 | |
ZREMB | 4.04 | 4.43 | 4.04 | 4.38 | +8.68% | 827.67 | 2024-01-30 | |
ZUE | 9.02 | 9.04 | 8.90 | 9.02 | -0.22% | 138.16 | 2024-01-30 |