Notowania akcji GPW

Notowania z dnia 2021-05-20

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	2.79	2.82	2.70	2.80	+1.82%	21.15	2021-05-20
08OCTAVA	1.03	1.03	1.03	1.03	-1.90%	0.75	2021-05-20
11BIT	483.00	509.00	478.60	500.00	+3.52%	5,695.31	2021-05-20
4FUNMEDIA	5.92	5.92	5.92	5.92	+0.34%	0.02	2021-05-20
ABPL	67.20	69.00	67.20	67.60	+2.42%	929.24	2021-05-20
ACAUTOGAZ	38.90	39.40	38.90	39.40	+1.29%	39.84	2021-05-20
ACTION	12.20	12.20	11.40	12.10	-1.22%	1,266.61	2021-05-20
ADIUVO	5.54	5.82	5.54	5.82	+0.34%	1.14	2021-05-20
AGORA	7.90	9.08	7.84	8.92	+11.78%	761.04	2021-05-20
AGROTON	6.34	6.36	6.10	6.32	-0.63%	26.24	2021-05-20
AGROWILL	2.26	2.26	2.26	2.26	0.00%	0.00	2021-05-20
AILLERON	12.60	12.90	12.20	12.80	+2.40%	98.53	2021-05-20
AIRWAY	1.69	1.75	1.69	1.72	+0.23%	100.69	2021-05-20
ALIOR	28.65	29.66	28.24	29.50	+2.79%	19,891.74	2021-05-20
ALTA	2.30	2.30	2.08	2.20	-4.35%	37.26	2021-05-20
ALTUSTFI	1.49	1.55	1.45	1.55	+4.03%	35.72	2021-05-20
ALUMETAL	68.00	68.40	67.00	68.40	+1.48%	1,999.66	2021-05-20
AMBRA	24.10	24.40	23.80	23.90	0.00%	270.16	2021-05-20
AMICA	160.00	166.00	160.00	163.00	+1.88%	1,455.86	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.80	0.80	0.80	0.80	-2.44%	2.48	2021-05-20
APATOR	23.90	24.20	23.70	24.20	+1.68%	166.53	2021-05-20
APLISENS	11.60	11.60	11.40	11.60	+0.87%	4.04	2021-05-20
APSENERGY	4.02	4.07	3.93	4.07	+1.24%	64.47	2021-05-20
ARCHICOM	24.00	24.50	24.00	24.50	+2.08%	38.74	2021-05-20
ARCTIC	6.15	6.17	6.04	6.10	-0.16%	561.19	2021-05-20
ARTERIA	7.45	8.00	7.10	7.35	-2.00%	15.82	2021-05-20
ARTIFEX	16.35	16.65	15.90	16.50	-1.49%	209.41	2021-05-20
ASBIS	26.40	27.20	24.65	24.80	-3.88%	21,289.64	2021-05-20
ASMGROUP	0.74	0.74	0.70	0.71	-5.33%	36.51	2021-05-20
ASSECOBS	36.00	36.30	35.70	35.90	-1.10%	330.25	2021-05-20
ASSECOPOL	70.85	71.40	70.50	71.40	+1.06%	6,739.04	2021-05-20
ASSECOSEE	38.50	39.80	38.50	39.30	+2.08%	394.54	2021-05-20
ASTARTA	42.60	44.50	41.40	43.60	-3.65%	1,744.60	2021-05-20
ATAL	51.00	51.80	50.40	51.60	+1.18%	93.89	2021-05-20
ATENDE	6.50	6.78	6.44	6.76	+5.30%	1,512.13	2021-05-20
ATLANTAPL	8.68	8.70	8.68	8.68	0.00%	2.76	2021-05-20
ATLASEST	2.38	2.38	2.38	2.38	0.00%	0.00	2021-05-20
ATMGRUPA	4.06	4.14	4.06	4.06	-1.93%	0.08	2021-05-20
ATREM	2.30	2.45	2.23	2.45	+7.46%	30.61	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AUTOPARTN	10.85	10.95	10.50	10.75	+0.94%	270.75	2021-05-20
BBIDEV	4.35	4.89	4.28	4.80	+10.85%	321.17	2021-05-20
BEDZIN	9.50	9.50	9.50	9.50	0.00%	0.00	2021-05-20
BENEFIT	938.00	950.00	924.00	938.00	-0.11%	285.34	2021-05-20
BERLING	5.15	5.15	5.15	5.15	+3.00%	2.88	2021-05-20
BEST	22.40	22.40	22.40	22.40	0.00%	0.00	2021-05-20
BETACOM	10.10	10.10	10.00	10.00	-0.99%	2.96	2021-05-20
BGZBNPP	71.80	73.00	71.60	73.00	+2.82%	130.03	2021-05-20
BIK	22.40	22.40	22.40	22.40	0.00%	0.00	2021-05-20
BIOMEDLUB	9.80	9.95	9.64	9.76	-0.59%	1,508.63	2021-05-20
BIOTON	5.12	5.16	5.08	5.16	+0.78%	368.74	2021-05-20
BMPAG	0.64	0.64	0.64	0.64	0.00%	0.00	2021-05-20
BOGDANKA	22.80	22.95	22.70	22.75	-1.30%	283.17	2021-05-20
BORYSZEW	3.27	3.30	3.24	3.28	+0.92%	240.63	2021-05-20
BOS	8.10	8.20	8.10	8.12	+0.25%	63.33	2021-05-20
BOWIM	7.92	8.18	7.76	8.10	+1.76%	1,013.20	2021-05-20
BRASTER	1.13	1.13	1.13	1.13	0.00%	0.00	2021-05-20
BRIJU	0.40	0.42	0.40	0.42	0.00%	1.12	2021-05-20
BUDIMEX	300.00	302.00	298.00	299.00	0.00%	2,077.99	2021-05-20
BUMECH	3.05	3.05	2.87	2.92	-4.26%	11.42	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BZWBK	236.00	250.00	231.60	249.80	+5.49%	43,167.57	2021-05-20
CAPITAL	1.55	1.60	1.55	1.60	+6.67%	25.12	2021-05-20
CCC	121.40	121.90	119.15	120.00	-1.11%	17,595.50	2021-05-20
CCENERGY	0.35	0.40	0.35	0.40	+14.29%	1.26	2021-05-20
CDPROJEKT	169.22	176.32	169.20	175.50	+3.81%	118,188.31	2021-05-20
CDRL	20.90	21.00	20.80	21.00	+0.48%	37.94	2021-05-20
CELTIC	7.95	7.95	7.95	7.95	0.00%	0.00	2021-05-20
CEZ	108.00	109.20	108.00	109.10	+0.09%	1,124.36	2021-05-20
CFI	0.27	0.27	0.27	0.27	+0.37%	1.88	2021-05-20
CIECH	40.20	40.50	40.10	40.15	-0.12%	1,819.54	2021-05-20
CIGAMES	1.33	1.34	1.32	1.34	+1.13%	371.62	2021-05-20
CITYSERV	13.65	13.75	13.30	13.75	+0.73%	7.83	2021-05-20
CLNPHARMA	47.75	48.45	46.90	47.30	-0.84%	1,460.40	2021-05-20
CNT	16.65	17.15	16.65	16.80	-2.04%	4.05	2021-05-20
COALENERG	0.70	0.72	0.70	0.72	-2.17%	4.57	2021-05-20
COGNOR	3.05	3.06	2.98	3.05	0.00%	3,282.67	2021-05-20
COMARCH	229.00	230.00	221.00	221.00	-3.49%	558.25	2021-05-20
COMP	54.60	55.20	54.20	54.80	+0.37%	221.13	2021-05-20
COMPERIA	7.00	7.00	7.00	7.00	0.00%	1.75	2021-05-20
CORMAY	1.22	1.22	1.18	1.18	-3.36%	241.65	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CPGROUP	7.80	7.80	7.80	7.80	+0.78%	1.58	2021-05-20
CYFRPLSAT	29.20	29.80	28.72	29.68	+2.70%	16,992.26	2021-05-20
CZTOREBKA	0.61	0.61	0.56	0.56	-5.08%	7.81	2021-05-20
DEBICA	82.00	82.20	81.40	81.40	-0.73%	54.42	2021-05-20
DECORA	41.30	41.30	40.40	40.50	0.00%	242.80	2021-05-20
DEKPOL	40.00	40.00	40.00	40.00	0.00%	1.00	2021-05-20
DELKO	16.20	16.54	16.20	16.54	+0.49%	92.89	2021-05-20
DGA	7.00	7.00	6.75	6.75	-2.88%	3.94	2021-05-20
DINOPL	279.00	279.00	270.10	274.60	0.00%	47,386.63	2021-05-20
DOMDEV	153.60	154.40	148.20	148.20	-2.37%	1,932.77	2021-05-20
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2021-05-20
DROZAPOL	7.85	8.70	7.15	8.55	+9.62%	941.24	2021-05-20
ECHO	4.53	4.59	4.43	4.43	-1.33%	283.79	2021-05-20
EDINVEST	4.40	4.40	4.20	4.20	-4.55%	15.90	2021-05-20
EFEKT	7.68	7.98	7.68	7.98	+2.31%	1.10	2021-05-20
EKOEXPORT	3.42	3.44	3.35	3.40	-0.58%	49.94	2021-05-20
ELEKTROTI	7.80	7.80	7.16	7.34	-12.41%	909.74	2021-05-20
ELKOP	0.51	0.54	0.51	0.52	+1.95%	51.76	2021-05-20
ELZAB	4.80	4.80	4.60	4.78	+1.70%	3.31	2021-05-20
EMCINSMED	13.80	13.80	13.80	13.80	0.00%	0.07	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENAP	1.46	1.46	1.37	1.44	-2.04%	42.66	2021-05-20
ENEA	8.32	8.43	8.27	8.33	-0.60%	3,815.75	2021-05-20
ENELMED	20.00	20.00	19.40	19.60	-2.00%	16.84	2021-05-20
ENERGA	8.08	8.10	8.01	8.01	-0.74%	933.88	2021-05-20
ENERGOINS	1.52	1.54	1.48	1.53	+0.66%	55.60	2021-05-20
ENTER	44.90	44.90	43.50	44.00	+1.15%	221.36	2021-05-20
ERBUD	61.60	63.00	60.40	63.00	0.00%	363.09	2021-05-20
ERG	48.00	48.00	46.00	48.00	0.00%	4.42	2021-05-20
ESOTIQ	21.40	21.40	20.70	21.30	-0.47%	14.66	2021-05-20
EUCO	4.99	4.99	4.91	4.91	-0.81%	0.99	2021-05-20
EUROCASH	14.35	14.38	14.04	14.30	0.00%	3,242.79	2021-05-20
EUROHOLD	7.30	7.30	7.30	7.30	0.00%	0.00	2021-05-20
EUROTEL	50.00	51.00	49.70	50.60	+0.40%	273.85	2021-05-20
EVEREST	8.98	9.80	8.70	9.80	+9.13%	23.02	2021-05-20
FAMUR	2.35	2.39	2.33	2.33	-0.21%	643.76	2021-05-20
FASING	12.00	12.40	12.00	12.40	+2.48%	13.90	2021-05-20
FASTFIN	1.33	1.33	1.33	1.33	0.00%	0.00	2021-05-20
FEERUM	12.45	12.45	12.00	12.00	-2.04%	0.06	2021-05-20
FERRO	32.20	32.90	32.00	32.20	+0.31%	299.01	2021-05-20
FERRUM	3.99	3.99	3.99	3.99	0.00%	0.02	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FMG	40.00	40.00	40.00	40.00	0.00%	0.00	2021-05-20
FORTE	60.00	61.30	60.00	61.30	+2.17%	180.46	2021-05-20
GETIN	0.91	0.93	0.89	0.92	+3.84%	324.05	2021-05-20
GETINOBLE	0.18	0.18	0.18	0.18	+1.21%	230.90	2021-05-20
GLCOSMED	4.24	4.38	4.20	4.29	+0.70%	235.33	2021-05-20
GOBARTO	6.05	6.05	6.05	6.05	+0.83%	0.01	2021-05-20
GPW	47.60	47.86	47.30	47.46	-0.21%	1,824.03	2021-05-20
GRAVITON	1.52	1.52	1.52	1.52	0.00%	0.00	2021-05-20
GROCLIN	3.15	3.30	3.14	3.26	+3.82%	117.83	2021-05-20
GRODNO	14.60	15.06	14.60	14.74	+0.96%	390.41	2021-05-20
GRUPAAZOTY	34.86	34.94	33.80	34.64	+0.46%	2,180.53	2021-05-20
GTC	6.89	6.98	6.50	6.61	-3.64%	469.35	2021-05-20
HANDLOWY	42.30	42.55	41.65	42.10	+0.36%	7,674.04	2021-05-20
HARPER	10.00	10.10	9.72	10.10	+2.02%	67.08	2021-05-20
HELIO	13.00	13.30	13.00	13.10	-1.50%	15.02	2021-05-20
HERKULES	1.63	1.63	1.59	1.62	+1.25%	94.07	2021-05-20
HUBSTYLE	0.78	0.78	0.74	0.75	-3.85%	13.78	2021-05-20
HYDROTOR	32.20	32.50	31.80	32.40	+1.89%	25.13	2021-05-20
I2DEV	12.20	12.20	12.20	12.20	+0.83%	7.56	2021-05-20
IALBGR	2.78	2.86	2.54	2.58	-6.86%	226.92	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDMSA	1.52	1.52	1.52	1.52	0.00%	0.00	2021-05-20
IMCOMPANY	27.30	28.30	27.30	28.10	+2.93%	930.05	2021-05-20
IMMOBILE	3.00	3.00	2.86	3.00	+4.17%	0.24	2021-05-20
IMPEL	13.00	13.00	13.00	13.00	0.00%	0.00	2021-05-20
IMPERA	3.76	3.90	3.72	3.75	-3.85%	58.15	2021-05-20
IMS	3.20	3.20	3.16	3.20	0.00%	5.80	2021-05-20
INC	7.02	7.02	6.80	6.96	-0.85%	105.37	2021-05-20
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2021-05-20
INGBSK	179.80	179.80	176.00	178.00	-1.11%	778.47	2021-05-20
INPRO	7.75	7.75	7.60	7.60	-1.94%	8.73	2021-05-20
INSTALKRK	30.00	30.20	30.00	30.20	0.00%	39.68	2021-05-20
INTERAOLT	21.30	21.30	20.40	20.45	-3.99%	239.74	2021-05-20
INTERBUD	1.40	1.40	1.40	1.40	0.00%	0.00	2021-05-20
INTERCARS	336.00	338.00	330.00	338.00	+0.60%	1,451.58	2021-05-20
INTERFERI	4.60	4.60	4.60	4.60	0.00%	0.00	2021-05-20
INTERSPPL	1.27	1.28	1.27	1.28	+0.79%	1.61	2021-05-20
INTROL	6.00	6.00	5.78	5.96	-0.67%	131.39	2021-05-20
INVISTA	0.91	0.92	0.88	0.88	-4.35%	1.32	2021-05-20
IPOPEMA	4.80	5.04	4.80	5.00	+0.81%	39.84	2021-05-20
IQP	0.63	0.63	0.61	0.61	-3.79%	10.16	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOBLOK	41.20	42.40	41.00	42.40	+3.16%	13.73	2021-05-20
IZOLACJA	3.20	3.36	3.02	3.36	+7.01%	22.44	2021-05-20
IZOSTAL	3.94	3.98	3.91	3.98	+1.53%	97.06	2021-05-20
JSW	32.04	32.33	30.90	31.29	-2.22%	30,234.52	2021-05-20
JWCONSTR	4.17	4.17	3.96	4.16	-0.48%	32.43	2021-05-20
JWWINVEST	2.20	2.29	2.15	2.25	+5.63%	11.45	2021-05-20
K2INTERNT	23.70	23.70	22.90	23.70	0.00%	17.12	2021-05-20
KBDOM	0.36	0.36	0.36	0.36	0.00%	0.00	2021-05-20
KCI	1.44	1.44	1.36	1.40	-3.11%	135.44	2021-05-20
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2021-05-20
KERNEL	54.00	55.20	53.80	55.00	+1.85%	6,843.38	2021-05-20
KETY	634.00	645.00	628.00	645.00	+1.26%	8,598.02	2021-05-20
KGHM	204.60	205.80	196.90	199.50	-1.24%	180,691.49	2021-05-20
KGL	17.30	17.50	17.00	17.00	-1.45%	186.18	2021-05-20
KINOPOL	14.45	14.45	14.05	14.40	0.00%	173.27	2021-05-20
KOGENERA	34.80	35.10	34.80	35.10	0.00%	80.91	2021-05-20
KOMPAP	18.80	18.80	18.80	18.80	0.00%	0.00	2021-05-20
KOMPUTRON	5.00	5.06	4.90	5.04	-0.40%	59.53	2021-05-20
KOPEX	1.31	1.31	1.31	1.31	-4.38%	1.97	2021-05-20
KPPD	57.00	59.00	57.00	59.00	0.00%	27.01	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRAKCHEM	0.68	0.68	0.68	0.68	0.00%	0.91	2021-05-20
KREC	19.30	19.70	19.30	19.70	+2.07%	78.92	2021-05-20
KREDYTIN	12.00	12.00	12.00	12.00	0.00%	0.02	2021-05-20
KRKA	489.00	489.00	481.00	482.00	+0.84%	125.80	2021-05-20
KRUK	190.40	191.30	187.00	190.00	+1.55%	1,330.97	2021-05-20
KRUSZWICA	66.00	66.00	66.00	66.00	0.00%	0.00	2021-05-20
KRVITAMIN	18.78	20.10	18.50	19.00	+2.48%	327.80	2021-05-20
KSGAGRO	3.54	3.55	3.42	3.46	-2.54%	68.10	2021-05-20
LABOPRINT	17.70	17.70	17.60	17.60	+0.57%	0.14	2021-05-20
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2021-05-20
LARQ	1.88	1.88	1.84	1.84	+0.82%	4.43	2021-05-20
LCCORP	2.99	3.02	2.90	2.90	-3.01%	291.74	2021-05-20
LENA	5.28	5.36	5.22	5.36	+2.68%	185.80	2021-05-20
LENTEX	10.80	10.80	10.55	10.70	-0.93%	80.45	2021-05-20
LIBET	2.20	2.29	2.12	2.29	+4.09%	294.21	2021-05-20
LIVECHAT	117.80	119.40	116.00	118.00	+0.85%	4,693.06	2021-05-20
LOKUM	22.40	23.40	22.40	23.40	+4.46%	430.09	2021-05-20
LOTOS	49.50	50.38	49.25	50.26	+0.52%	26,471.28	2021-05-20
LPP	10,100.00	10,220.00	10,020.00	10,130.00	-0.20%	50,315.41	2021-05-20
LSISOFT	14.00	14.20	13.80	14.20	+1.43%	31.88	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LUBAWA	1.39	1.40	1.34	1.36	-2.43%	326.01	2021-05-20
MABION	47.00	48.05	45.65	47.75	+1.60%	2,557.10	2021-05-20
MAKARONPL	7.48	7.48	7.20	7.20	-1.37%	22.41	2021-05-20
MANGATA	86.80	86.80	84.00	86.40	+0.93%	15.87	2021-05-20
MARVIPOL	0.59	0.60	0.56	0.59	-0.51%	60.93	2021-05-20
MASTERPHA	3.64	3.64	3.64	3.64	0.00%	0.37	2021-05-20
MBANK	284.00	299.80	274.00	298.00	+5.00%	18,494.53	2021-05-20
MBWS	7.00	7.00	7.00	7.00	0.00%	0.04	2021-05-20
MCI	19.25	19.25	18.70	18.70	-0.53%	12.70	2021-05-20
MDIENERGIA	4.11	4.17	4.04	4.11	-0.48%	7.96	2021-05-20
MEDIACAP	2.40	2.52	2.40	2.52	+8.15%	18.87	2021-05-20
MEDICALG	28.75	29.65	28.30	29.20	+1.39%	77.19	2021-05-20
MEGARON	11.20	11.20	11.20	11.20	0.00%	0.00	2021-05-20
MENNICA	20.00	20.00	19.85	20.00	+0.76%	17.72	2021-05-20
MERCATOR	239.00	244.60	235.10	240.90	+1.30%	7,448.15	2021-05-20
MERCOR	18.10	18.40	17.05	18.40	-0.54%	54.55	2021-05-20
MEXPOLSKA	2.39	2.39	2.20	2.20	-3.93%	8.55	2021-05-20
MFO	42.90	43.00	42.50	43.00	+0.23%	150.74	2021-05-20
MILKILAND	0.89	0.89	0.89	0.89	+0.23%	1.87	2021-05-20
MILLENNIUM	4.40	4.59	4.35	4.59	+4.27%	5,218.26	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MIRACULUM	1.31	1.32	1.28	1.32	+0.38%	4.78	2021-05-20
MIRBUD	4.64	5.09	4.55	5.09	+9.94%	3,041.10	2021-05-20
MLPGROUP	75.80	75.80	74.80	75.60	-0.26%	2.40	2021-05-20
MOBRUK	379.00	380.00	375.00	378.00	-0.26%	1,301.77	2021-05-20
MOJ	1.42	1.49	1.42	1.49	-0.67%	3.63	2021-05-20
MONNARI	3.05	3.09	2.99	3.05	-0.65%	327.43	2021-05-20
MOSTALPLC	12.30	12.30	11.95	12.25	+2.08%	13.55	2021-05-20
MOSTALWAR	6.88	6.96	6.78	6.96	+2.05%	18.66	2021-05-20
MOSTALZAB	1.50	1.50	1.45	1.48	-1.33%	238.94	2021-05-20
MUZA	3.98	4.04	3.90	4.04	-0.98%	9.22	2021-05-20
MWTRADE	3.42	3.48	3.42	3.48	+1.75%	1.73	2021-05-20
NETIA	5.86	6.10	5.80	6.10	+4.10%	186.99	2021-05-20
NEWAG	25.30	25.50	25.30	25.50	0.00%	35.64	2021-05-20
NOVITA	225.00	229.00	225.00	228.00	-0.87%	61.56	2021-05-20
NTTSYSTEM	5.28	5.82	5.28	5.52	+6.15%	103.76	2021-05-20
ODLEWNIE	5.76	5.76	5.62	5.70	-1.72%	12.62	2021-05-20
OEX	19.30	20.00	19.30	20.00	+2.56%	12.12	2021-05-20
OPENFIN	0.77	0.78	0.73	0.75	-3.60%	11.44	2021-05-20
OPONEO.PL	52.40	52.80	52.40	52.60	+0.38%	51.56	2021-05-20
OPTEAM	16.05	16.05	15.80	15.80	-1.56%	50.91	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORANGEPL	6.64	6.79	6.37	6.79	+0.30%	22,638.09	2021-05-20
ORCOGROUP	2.00	2.00	1.95	1.95	-3.47%	2.85	2021-05-20
ORZBIALY	17.80	17.80	17.65	17.80	+0.56%	4.74	2021-05-20
OTLOG	7.32	7.70	7.20	7.64	-0.78%	16.85	2021-05-20
OTMUCHOW	2.96	3.34	2.94	3.20	+7.38%	130.66	2021-05-20
OVOSTAR	85.00	85.00	85.00	85.00	+4.94%	0.17	2021-05-20
PAMAPOL	2.58	2.78	2.42	2.72	+7.51%	165.70	2021-05-20
PANOVA	14.90	15.15	14.80	15.15	-0.66%	7.46	2021-05-20
PATENTUS	0.92	0.92	0.91	0.92	-0.65%	8.29	2021-05-20
PBG	0.04	0.04	0.04	0.04	0.00%	0.00	2021-05-20
PBKM	88.00	88.00	87.80	88.00	-3.51%	57.73	2021-05-20
PBSFINANSE	0.43	0.43	0.43	0.43	0.00%	0.00	2021-05-20
PCCEXOL	2.99	3.01	2.98	3.00	-0.07%	129.46	2021-05-20
PCCROKITA	73.10	74.30	71.50	72.00	+4.35%	2,158.06	2021-05-20
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2021-05-20
PEKABEX	27.30	27.70	26.90	27.10	0.00%	133.41	2021-05-20
PEKAO	90.00	91.24	89.58	90.80	+0.89%	101,033.34	2021-05-20
PEMANAGER	19.10	19.10	19.05	19.10	0.00%	0.78	2021-05-20
PEP	78.00	80.00	77.50	77.80	-1.52%	142.30	2021-05-20
PEPEES	1.50	1.50	1.46	1.47	-2.00%	22.18	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PGE	9.97	10.13	9.76	9.80	-0.61%	38,122.59	2021-05-20
PGNIG	6.50	6.50	6.36	6.45	+0.81%	46,094.36	2021-05-20
PGSSOFT	13.85	14.30	13.80	14.00	+1.45%	594.21	2021-05-20
PHN	14.40	15.50	14.25	15.50	+9.93%	889.16	2021-05-20
PKNORLEN	75.20	76.96	74.80	76.90	+2.26%	65,443.69	2021-05-20
PKOBP	35.40	35.93	35.07	35.61	+0.85%	142,150.30	2021-05-20
PKPCARGO	19.10	19.56	18.76	19.56	+2.62%	3,284.28	2021-05-20
PLASTBOX	2.12	2.18	2.11	2.18	+1.40%	28.06	2021-05-20
PLATYNINW	4.16	4.16	4.00	4.16	+6.67%	0.89	2021-05-20
PLAYWAY	447.20	487.60	447.20	481.00	+7.90%	8,137.77	2021-05-20
PLAZACNTR	1.30	1.30	1.23	1.30	-0.08%	20.31	2021-05-20
PMPG	4.20	4.20	4.20	4.20	0.00%	7.56	2021-05-20
POLICE	12.90	12.90	12.60	12.60	-0.40%	31.17	2021-05-20
POLIMEXMS	5.28	5.42	5.28	5.33	+1.33%	667.19	2021-05-20
POLNORD	3.53	3.53	3.53	3.53	0.00%	0.00	2021-05-20
POLWAX	3.35	3.36	3.30	3.36	-0.30%	11.56	2021-05-20
POZBUD	3.05	3.05	2.94	3.04	+1.67%	101.65	2021-05-20
PRAGMAFA	22.40	22.80	22.40	22.70	+1.34%	8.39	2021-05-20
PRAGMAINK	5.45	5.45	5.45	5.45	0.00%	0.01	2021-05-20
PRAIRIE	0.73	0.73	0.71	0.72	+0.56%	58.78	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRIMAMODA	1.63	1.63	1.63	1.63	-1.21%	13.49	2021-05-20
PROCAD	1.64	1.64	1.64	1.64	0.00%	0.00	2021-05-20
PROCHEM	25.20	25.20	24.80	25.00	0.00%	9.73	2021-05-20
PROJPRZEM	17.30	17.80	17.30	17.80	+2.89%	6.41	2021-05-20
PROTEKTOR	3.76	3.76	3.63	3.75	-0.40%	9.32	2021-05-20
PROVIDENT	7.30	7.30	7.20	7.25	+1.40%	23.28	2021-05-20
PULAWY	94.00	94.80	93.00	93.00	0.00%	34.69	2021-05-20
PWRMEDIA	9.94	9.94	9.68	9.86	+4.01%	18.29	2021-05-20
PZU	35.29	35.38	34.87	35.32	+0.54%	72,715.63	2021-05-20
QUANTUM	38.20	38.20	37.00	37.00	-3.14%	7.44	2021-05-20
QUERCUS	5.00	5.00	4.90	4.98	-0.40%	65.54	2021-05-20
RADPOL	2.71	2.71	2.70	2.70	-0.37%	1.16	2021-05-20
RAFAKO	1.29	1.29	1.25	1.28	-0.16%	120.99	2021-05-20
RAFAMET	17.40	17.40	17.40	17.40	+1.75%	0.03	2021-05-20
RAINBOW	31.70	32.00	31.60	32.00	+0.79%	846.76	2021-05-20
RANKPROGR	2.35	2.36	2.30	2.36	0.00%	210.55	2021-05-20
RAWLPLUG	14.40	14.40	14.00	14.00	-2.78%	24.63	2021-05-20
REDAN	0.47	0.48	0.46	0.46	-3.54%	15.01	2021-05-20
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2021-05-20
REINHOLD	0.21	0.21	0.21	0.21	0.00%	0.10	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RELPOL	6.40	6.42	6.24	6.42	+0.31%	490.75	2021-05-20
REMAK	24.40	25.20	24.20	24.80	+1.64%	135.18	2021-05-20
RONSON	1.82	1.82	1.76	1.81	-0.28%	40.64	2021-05-20
ROPCZYCE	26.40	27.90	26.40	27.90	+5.68%	58.00	2021-05-20
RUBICON	1.65	1.65	1.65	1.65	0.00%	0.00	2021-05-20
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2021-05-20
SANOK	25.10	25.30	24.70	25.10	0.00%	130.57	2021-05-20
SANTANDER	14.90	15.10	14.74	14.93	+0.54%	41.06	2021-05-20
SANWIL	2.96	2.96	2.90	2.94	-0.51%	27.75	2021-05-20
SARE	6.70	6.70	6.70	6.70	0.00%	0.38	2021-05-20
SECOGROUP	13.90	13.90	13.90	13.90	-3.47%	0.33	2021-05-20
SEKO	10.60	10.60	10.60	10.60	-0.93%	16.16	2021-05-20
SELENAFM	21.80	22.30	21.60	21.60	-0.46%	45.91	2021-05-20
SELVITA	52.50	53.00	52.50	52.70	+0.38%	644.17	2021-05-20
SETANTA	9.10	9.10	8.90	9.10	0.00%	41.74	2021-05-20
SFINKS	0.65	0.65	0.65	0.65	0.00%	0.00	2021-05-20
SILVANO	7.30	7.32	7.30	7.32	+0.27%	6.09	2021-05-20
SIMPLE	12.70	12.70	12.10	12.10	-4.72%	1.90	2021-05-20
SKARBIEC	35.40	36.40	35.40	35.80	0.00%	163.54	2021-05-20
SKOTAN	2.44	2.89	2.44	2.85	+16.80%	392.81	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKYLINE	0.90	0.90	0.85	0.88	-2.22%	1.52	2021-05-20
SNIEZKA	87.00	87.40	86.80	86.80	+0.23%	25.41	2021-05-20
SOHODEV	0.68	0.68	0.68	0.68	-7.53%	0.16	2021-05-20
SOLAR	4.81	4.96	4.75	4.87	+1.88%	9.58	2021-05-20
SONEL	12.70	13.45	12.70	13.20	+5.18%	44.71	2021-05-20
SOPHARMA	8.00	8.05	8.00	8.05	+5.92%	5.40	2021-05-20
STALEXP	3.57	3.58	3.48	3.57	-0.28%	2,197.02	2021-05-20
STALPROD	407.00	407.50	397.00	399.00	-1.24%	783.88	2021-05-20
STALPROFI	13.50	13.50	13.10	13.30	-1.48%	469.80	2021-05-20
STAPORKOW	3.66	3.78	3.50	3.62	-1.63%	64.72	2021-05-20
STARHEDGE	0.59	0.64	0.59	0.64	+7.77%	2.23	2021-05-20
SUNEX	6.20	6.26	6.02	6.15	-1.76%	68.03	2021-05-20
SUWARY	20.80	21.20	20.80	21.20	+0.95%	3.04	2021-05-20
SWISSMED	9.50	9.50	9.10	9.42	-0.84%	6.97	2021-05-20
SYGNITY	9.60	9.60	9.36	9.44	-0.84%	80.99	2021-05-20
SYNEKTIK	29.30	29.80	29.00	29.45	+1.55%	204.13	2021-05-20
TALANX	172.00	172.00	172.00	172.00	-6.01%	0.69	2021-05-20
TALEX	18.30	18.30	18.10	18.30	0.00%	34.20	2021-05-20
TARCZYNSKI	51.50	53.50	51.50	53.50	-2.73%	6.80	2021-05-20
TATRY	161.00	161.00	161.00	161.00	-1.23%	0.81	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TAURONPE	3.21	3.26	3.17	3.17	-1.03%	15,103.68	2021-05-20
TERMOREX	0.88	0.88	0.88	0.88	0.00%	0.88	2021-05-20
TESGAS	4.78	4.80	4.70	4.79	+2.90%	14.38	2021-05-20
TIM	34.05	35.00	32.75	33.70	+3.22%	3,446.09	2021-05-20
TORPOL	14.26	14.48	14.26	14.44	+1.26%	853.88	2021-05-20
TOYA	8.09	8.28	8.02	8.28	+2.73%	1,567.20	2021-05-20
TRAKCJA	2.72	2.74	2.64	2.67	-2.02%	675.40	2021-05-20
TRANSPOL	3.30	3.37	3.26	3.27	-0.91%	114.58	2021-05-20
TRITON	3.61	3.61	3.61	3.61	0.00%	0.00	2021-05-20
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-05-20
ULMA	59.00	61.00	58.00	60.50	+3.42%	41.08	2021-05-20
UNIBEP	11.95	12.35	11.60	11.60	-2.93%	35.05	2021-05-20
UNICREDIT	46.75	46.75	46.75	46.75	0.00%	0.00	2021-05-20
UNIMA	3.34	3.37	3.34	3.37	+0.60%	3.03	2021-05-20
UNIMOT	52.50	53.60	52.40	52.80	+0.57%	813.36	2021-05-20
URSUS	0.80	0.83	0.80	0.81	0.00%	16.71	2021-05-20
VIGOSYS	756.00	770.00	754.00	770.00	+2.12%	166.91	2021-05-20
VINDEXUS	5.80	5.98	5.80	5.98	0.00%	7.67	2021-05-20
VISTAL	3.90	3.98	3.72	3.90	0.00%	229.73	2021-05-20
VISTULA	3.62	3.63	3.60	3.63	+0.55%	459.59	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VIVID	1.56	1.59	1.52	1.58	0.00%	12.46	2021-05-20
VOTUM	16.88	16.98	16.30	16.80	+1.20%	92.40	2021-05-20
VOXEL	44.00	44.50	44.00	44.50	-0.45%	62.12	2021-05-20
WARIMPEX	4.90	4.90	4.90	4.90	-3.54%	0.10	2021-05-20
WASKO	1.67	1.74	1.67	1.74	+2.66%	19.38	2021-05-20
WAWEL	600.00	606.00	600.00	604.00	+0.67%	73.50	2021-05-20
WIELTON	11.50	11.52	10.68	10.80	-3.57%	5,987.26	2021-05-20
WIKANA	3.98	3.98	3.96	3.96	-1.00%	1.03	2021-05-20
WINVEST	0.43	0.43	0.43	0.43	0.00%	0.00	2021-05-20
WIRTUALNA	113.40	114.60	107.60	108.80	-4.06%	512.41	2021-05-20
WITTCHEN	12.20	12.35	12.10	12.25	-1.21%	10.75	2021-05-20
WOJAS	5.04	5.04	4.76	4.96	-0.60%	7.25	2021-05-20
WORKSERV	1.39	1.39	1.39	1.39	+0.43%	1.13	2021-05-20
XTB	16.90	17.14	16.82	17.06	+1.25%	2,671.33	2021-05-20
YOLO	1.00	1.03	1.00	1.03	+3.00%	0.16	2021-05-20
ZAMET	0.84	0.85	0.84	0.85	+0.24%	17.39	2021-05-20
ZASTAL	3.39	3.48	3.35	3.45	+1.77%	19.13	2021-05-20
ZEPAK	9.76	9.96	9.72	9.96	+1.22%	48.92	2021-05-20
ZPUE	200.00	200.00	197.00	200.00	-1.48%	6.59	2021-05-20
ZREMB	1.12	1.12	1.01	1.10	-3.08%	87.46	2021-05-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZUE	4.45	4.47	4.40	4.46	-0.45%	18.14	2021-05-20
ZYWIEC	481.00	483.00	478.00	483.00	+0.84%	66.25	2021-05-20

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2430,73	-1,59	-0,07%

WIG	82419,51	+25,58	+0,03%

sWIG80	24139,68	+13,90	+0,06%

mWIG40	6125,24	-15,71	-0,26%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2430,73	-1,59	-0,07%