Notowania akcji GPW

Notowania z dnia 2021-10-26

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	3.23	3.24	3.17	3.20	-0.93%	15.32	2021-10-26
08OCTAVA	1.05	1.05	1.05	1.05	0.00%	0.01	2021-10-26
11BIT	432.60	438.00	423.00	424.20	-1.94%	920.61	2021-10-26
4FUNMEDIA	6.98	7.10	6.98	6.98	0.00%	26.90	2021-10-26
ABPL	57.20	57.60	57.00	57.60	+0.70%	124.80	2021-10-26
ACAUTOGAZ	34.60	34.60	34.10	34.30	-0.58%	21.91	2021-10-26
ACTION	15.20	15.45	15.05	15.10	-0.66%	223.48	2021-10-26
ADIUVO	3.71	3.71	3.71	3.71	0.00%	1.05	2021-10-26
AGORA	8.36	8.36	8.22	8.28	-0.96%	75.20	2021-10-26
AGROTON	11.50	11.60	9.70	9.72	-12.43%	3,201.27	2021-10-26
AGROWILL	2.42	2.42	2.42	2.42	0.00%	0.00	2021-10-26
AILLERON	12.95	12.95	12.50	12.65	-2.32%	1,038.28	2021-10-26
AIRWAY	1.23	1.29	1.19	1.26	+4.82%	170.74	2021-10-26
ALIOR	54.48	56.50	53.60	56.00	+3.40%	14,936.86	2021-10-26
ALTA	2.74	2.74	2.60	2.70	-1.82%	26.26	2021-10-26
ALTUSTFI	1.70	1.74	1.70	1.73	+0.58%	20.87	2021-10-26
ALUMETAL	55.60	55.80	55.20	55.40	+0.36%	690.65	2021-10-26
AMBRA	25.60	25.80	24.90	25.10	-0.79%	349.22	2021-10-26
AMICA	124.40	125.00	123.60	123.80	-0.80%	1,484.26	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.58	0.58	0.58	0.58	0.00%	0.58	2021-10-26
APATOR	21.70	22.00	21.60	21.60	-0.46%	212.65	2021-10-26
APLISENS	14.00	14.20	13.90	14.20	+2.90%	25.10	2021-10-26
APSENERGY	3.78	3.78	3.50	3.59	+0.28%	4.22	2021-10-26
ARCHICOM	24.30	24.50	24.00	24.40	+0.41%	110.71	2021-10-26
ARCTIC	7.75	7.77	7.60	7.67	-1.03%	346.98	2021-10-26
ARTERIA	6.25	6.25	6.25	6.25	0.00%	0.01	2021-10-26
ARTIFEX	12.95	13.30	12.65	13.10	+4.80%	79.41	2021-10-26
ASBIS	22.20	23.15	22.00	22.75	+1.56%	4,889.13	2021-10-26
ASMGROUP	0.45	0.45	0.45	0.45	0.00%	0.00	2021-10-26
ASSECOBS	37.90	37.90	36.50	37.00	-2.37%	438.23	2021-10-26
ASSECOPOL	96.25	98.45	95.00	98.30	+1.71%	7,335.35	2021-10-26
ASSECOSEE	47.10	47.70	47.00	47.70	0.00%	134.13	2021-10-26
ASTARTA	56.60	58.50	52.80	52.80	-6.71%	3,241.77	2021-10-26
ATAL	47.80	48.20	47.80	48.20	+0.21%	256.45	2021-10-26
ATENDE	4.88	4.88	4.81	4.88	-0.20%	107.94	2021-10-26
ATLANTAPL	8.80	9.60	8.80	9.00	+4.65%	55.49	2021-10-26
ATLASEST	2.08	2.16	2.00	2.00	-8.26%	7.45	2021-10-26
ATMGRUPA	4.48	4.60	4.40	4.60	+3.14%	79.00	2021-10-26
ATREM	2.21	2.27	2.21	2.27	+0.44%	5.10	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AUTOPARTN	12.95	13.20	12.90	12.90	-1.53%	291.96	2021-10-26
BBIDEV	5.96	5.96	5.42	5.80	+0.69%	38.08	2021-10-26
BEDZIN	6.70	7.05	6.70	6.95	+1.46%	45.15	2021-10-26
BENEFIT	777.00	789.00	770.00	789.00	+1.41%	1,868.64	2021-10-26
BERLING	5.40	5.40	5.40	5.40	0.00%	0.00	2021-10-26
BEST	27.00	27.00	27.00	27.00	0.00%	2.70	2021-10-26
BETACOM	7.95	7.95	7.95	7.95	+1.27%	0.20	2021-10-26
BGZBNPP	93.20	93.60	90.80	91.40	-1.72%	2,801.91	2021-10-26
BIOMEDLUB	9.48	9.50	9.28	9.28	-1.67%	596.80	2021-10-26
BIOTON	4.70	4.70	4.66	4.68	-0.11%	115.23	2021-10-26
BMPAG	0.80	0.80	0.80	0.80	-1.85%	0.41	2021-10-26
BOGDANKA	42.80	43.00	40.70	40.75	-2.74%	9,861.19	2021-10-26
BORYSZEW	3.27	3.29	3.27	3.28	+0.31%	125.58	2021-10-26
BOS	10.70	11.30	10.65	11.25	+5.14%	785.86	2021-10-26
BOWIM	9.30	11.15	9.24	9.60	+3.45%	10,013.06	2021-10-26
BRASTER	1.02	1.15	1.00	1.13	+9.88%	349.52	2021-10-26
BRIJU	0.35	0.37	0.35	0.37	0.00%	0.11	2021-10-26
BUDIMEX	268.00	269.00	266.00	269.00	+0.19%	867.04	2021-10-26
BUMECH	33.50	33.80	30.80	31.20	-5.45%	18,358.02	2021-10-26
BZWBK	360.50	367.50	358.40	362.10	+0.03%	18,720.22	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CAPITAL	1.90	2.04	1.90	2.04	0.00%	4.12	2021-10-26
CCC	123.50	124.95	123.30	124.85	+1.13%	8,371.29	2021-10-26
CCENERGY	1.35	1.35	1.27	1.27	-6.62%	27.26	2021-10-26
CDPROJEKT	187.26	188.50	182.00	182.00	-2.78%	39,726.63	2021-10-26
CDRL	24.70	24.70	24.60	24.70	+0.41%	5.64	2021-10-26
CELTIC	7.10	7.10	6.90	7.05	-2.76%	39.57	2021-10-26
CEZ	136.80	136.80	134.00	134.00	+0.75%	164.19	2021-10-26
CFI	0.28	0.30	0.28	0.30	+0.33%	174.74	2021-10-26
CIECH	37.35	38.15	36.90	37.80	+1.07%	2,696.48	2021-10-26
CIGAMES	1.71	1.71	1.66	1.70	+0.47%	805.82	2021-10-26
CITYSERV	13.58	13.60	13.58	13.60	+0.74%	6.66	2021-10-26
CLNPHARMA	36.65	37.00	36.30	36.80	+0.55%	6,513.23	2021-10-26
CNT	21.80	22.40	21.80	22.40	+1.82%	4.22	2021-10-26
COALENERG	5.46	5.96	5.00	5.24	-1.50%	4,485.92	2021-10-26
COGNOR	4.54	4.76	4.46	4.58	+1.33%	5,020.31	2021-10-26
COMARCH	245.00	248.00	237.00	240.00	-2.04%	226.67	2021-10-26
COMP	56.80	57.40	56.80	57.00	0.00%	38.33	2021-10-26
COMPERIA	6.80	6.80	6.80	6.80	+2.26%	2.04	2021-10-26
CORMAY	1.47	1.61	1.47	1.58	+9.03%	2,654.31	2021-10-26
CPGROUP	9.60	9.60	9.02	9.02	-6.04%	9.07	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CYFRPLSAT	36.48	36.52	36.14	36.30	+0.28%	13,242.84	2021-10-26
CZTOREBKA	0.55	0.59	0.55	0.59	+8.18%	1.16	2021-10-26
DEBICA	78.20	78.20	77.20	77.20	-1.03%	182.24	2021-10-26
DECORA	38.50	39.00	38.30	38.70	-0.51%	86.52	2021-10-26
DEKPOL	33.80	33.80	33.80	33.80	0.00%	0.00	2021-10-26
DELKO	16.10	16.10	16.02	16.06	-0.62%	42.57	2021-10-26
DGA	9.20	9.20	8.50	8.50	-1.16%	24.45	2021-10-26
DINOPL	375.00	376.80	361.40	365.00	-2.61%	126,676.25	2021-10-26
DOMDEV	137.80	138.40	136.00	137.00	-1.01%	1,639.29	2021-10-26
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2021-10-26
DROZAPOL	6.25	6.75	6.15	6.30	+0.80%	163.52	2021-10-26
ECHO	4.57	4.58	4.50	4.55	+0.66%	119.83	2021-10-26
EDINVEST	4.04	4.38	4.04	4.38	+8.42%	75.86	2021-10-26
EFEKT	6.40	6.42	6.40	6.42	-1.53%	2.43	2021-10-26
EKOEXPORT	3.03	3.05	3.03	3.05	-0.16%	39.97	2021-10-26
ELEKTROTI	6.56	6.60	6.56	6.60	+0.61%	3.65	2021-10-26
ELKOP	0.47	0.47	0.40	0.46	-4.17%	400.78	2021-10-26
ELZAB	4.36	4.50	4.36	4.44	0.00%	4.83	2021-10-26
EMCINSMED	12.50	12.50	12.50	12.50	0.00%	0.06	2021-10-26
ENAP	1.92	1.92	1.82	1.92	0.00%	0.66	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENEA	10.23	10.30	10.11	10.16	+0.40%	1,880.67	2021-10-26
ENELMED	16.60	16.60	16.60	16.60	0.00%	0.00	2021-10-26
ENERGA	8.19	8.20	8.10	8.14	+0.25%	332.19	2021-10-26
ENERGOINS	1.54	1.54	1.54	1.54	0.00%	0.00	2021-10-26
ENTER	34.20	34.20	33.70	33.90	+1.80%	54.50	2021-10-26
ERBUD	74.00	77.00	71.20	77.00	+5.48%	266.99	2021-10-26
ERG	43.00	44.60	43.00	44.40	+3.26%	11.62	2021-10-26
ESOTIQ	57.00	61.80	57.00	60.80	+3.05%	1,001.25	2021-10-26
EUCO	4.30	4.30	4.24	4.24	0.00%	13.62	2021-10-26
EUROCASH	11.15	11.24	10.90	10.90	-1.98%	2,963.39	2021-10-26
EUROHOLD	12.00	13.00	12.00	13.00	0.00%	0.72	2021-10-26
EUROTEL	37.70	38.40	37.40	38.30	-0.26%	38.83	2021-10-26
EVEREST	3.44	3.44	3.30	3.40	-1.73%	4.91	2021-10-26
FAMUR	3.49	3.52	3.33	3.33	-3.48%	1,478.43	2021-10-26
FASING	13.65	14.00	13.65	14.00	+0.36%	72.94	2021-10-26
FASTFIN	1.34	1.34	1.34	1.34	0.00%	0.00	2021-10-26
FEERUM	9.66	9.66	8.68	8.68	-10.14%	0.11	2021-10-26
FERRO	40.00	40.50	39.00	39.80	+1.02%	197.17	2021-10-26
FERRUM	4.12	4.12	3.92	4.10	0.00%	2.56	2021-10-26
FMG	22.00	22.00	22.00	22.00	-15.38%	0.88	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FORTE	48.50	49.40	48.20	48.20	-2.43%	107.74	2021-10-26
GETIN	1.48	1.48	1.43	1.44	-1.63%	274.75	2021-10-26
GETINOBLE	0.45	0.46	0.44	0.45	+1.12%	1,640.01	2021-10-26
GLCOSMED	4.14	4.35	4.07	4.30	+4.88%	192.53	2021-10-26
GOBARTO	5.05	5.05	5.05	5.05	0.00%	0.04	2021-10-26
GPW	44.32	44.96	44.30	44.64	+0.77%	4,105.49	2021-10-26
GRAVITON	1.99	1.99	1.99	1.99	0.00%	0.40	2021-10-26
GROCLIN	4.70	4.87	4.50	4.55	-0.44%	904.69	2021-10-26
GRODNO	17.38	17.60	16.94	16.94	-2.53%	496.39	2021-10-26
GRUPAAZOTY	29.82	30.16	29.70	29.88	-0.13%	1,444.44	2021-10-26
GTC	7.04	7.12	7.03	7.12	-0.84%	12.63	2021-10-26
HANDLOWY	57.40	57.40	56.00	57.30	-0.35%	2,191.05	2021-10-26
HARPER	8.54	10.52	8.54	10.00	+16.82%	1,199.13	2021-10-26
HELIO	16.50	16.60	15.40	16.00	-0.62%	37.09	2021-10-26
HERKULES	1.63	1.68	1.63	1.67	+1.52%	45.13	2021-10-26
HUBSTYLE	0.75	0.79	0.75	0.79	-4.59%	7.72	2021-10-26
HYDROTOR	37.90	38.10	37.50	38.00	+1.33%	35.37	2021-10-26
I2DEV	12.10	12.10	11.70	11.90	-1.65%	7.51	2021-10-26
IALBGR	1.04	1.05	1.03	1.05	-0.47%	58.85	2021-10-26
IDMSA	1.32	1.36	1.20	1.25	-8.09%	22.05	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMCOMPANY	34.80	35.00	34.00	34.70	-0.29%	230.82	2021-10-26
IMMOBILE	2.78	2.96	2.78	2.84	+0.71%	3.76	2021-10-26
IMPERA	2.92	3.13	2.91	3.12	+6.85%	88.86	2021-10-26
IMS	3.12	3.12	3.12	3.12	+0.65%	0.16	2021-10-26
INC	5.54	5.58	5.40	5.46	-0.73%	89.55	2021-10-26
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2021-10-26
INGBSK	266.00	268.00	261.50	268.00	+0.37%	2,795.11	2021-10-26
INPRO	8.50	8.80	8.45	8.55	+1.18%	66.27	2021-10-26
INSTALKRK	32.20	32.20	32.20	32.20	+1.58%	8.66	2021-10-26
INTERAOLT	19.70	20.00	19.70	19.94	+0.20%	72.57	2021-10-26
INTERBUD	1.28	1.28	1.28	1.28	0.00%	0.00	2021-10-26
INTERCARS	451.00	455.00	451.00	455.00	+0.89%	161.63	2021-10-26
INTERFERI	4.60	4.80	4.60	4.74	+5.33%	23.16	2021-10-26
INTERSPPL	1.24	1.30	1.23	1.29	+4.03%	40.37	2021-10-26
INTROL	4.90	4.90	4.88	4.90	-0.81%	7.04	2021-10-26
INVISTA	0.68	0.76	0.68	0.69	+2.99%	39.01	2021-10-26
IPOPEMA	3.24	3.36	3.22	3.36	+4.02%	40.12	2021-10-26
IQP	0.60	0.60	0.60	0.60	0.00%	0.00	2021-10-26
IZOBLOK	39.10	40.50	39.10	39.10	-2.00%	19.37	2021-10-26
IZOLACJA	2.80	2.80	2.72	2.72	-2.86%	16.19	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	3.39	3.42	3.36	3.42	+0.59%	18.99	2021-10-26
JSW	54.20	54.56	52.66	52.80	-2.48%	22,219.81	2021-10-26
JWWINVEST	2.07	2.07	2.07	2.07	0.00%	0.00	2021-10-26
K2INTERNT	23.70	23.80	23.10	23.60	+1.72%	12.84	2021-10-26
KBDOM	0.32	0.32	0.32	0.32	+6.67%	0.86	2021-10-26
KCI	1.34	1.35	1.28	1.32	-1.49%	115.27	2021-10-26
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2021-10-26
KERNEL	64.50	64.50	61.30	61.30	-4.37%	8,057.72	2021-10-26
KETY	627.00	630.00	624.00	626.00	0.00%	2,821.45	2021-10-26
KGHM	160.80	161.90	158.50	159.05	-0.90%	56,165.05	2021-10-26
KGL	15.30	15.30	15.15	15.15	+1.34%	11.39	2021-10-26
KINOPOL	13.95	14.00	13.55	14.00	+2.56%	72.28	2021-10-26
KOGENERA	35.00	35.00	34.80	35.00	-0.85%	74.42	2021-10-26
KOMPAP	18.00	18.80	18.00	18.80	0.00%	0.29	2021-10-26
KOMPUTRON	3.20	3.26	3.15	3.26	+1.88%	10.93	2021-10-26
KOPEX	1.37	1.40	1.37	1.40	-4.11%	4.09	2021-10-26
KPPD	61.50	63.50	57.50	63.00	0.00%	77.01	2021-10-26
KRAKCHEM	0.68	0.68	0.68	0.68	0.00%	0.00	2021-10-26
KREC	19.90	20.20	19.60	20.20	+1.00%	27.31	2021-10-26
KREDYTIN	16.80	16.80	16.30	16.30	-2.98%	1.73	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRKA	520.00	520.00	510.00	516.00	+0.39%	44.00	2021-10-26
KRUK	341.20	343.00	338.60	341.80	+0.83%	3,543.92	2021-10-26
KRVITAMIN	18.52	18.54	17.00	18.28	+1.56%	64.81	2021-10-26
KSGAGRO	6.00	6.18	4.92	5.02	-11.31%	3,937.35	2021-10-26
LABOPRINT	14.90	15.20	14.90	15.20	+2.70%	2.23	2021-10-26
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2021-10-26
LARQ	1.74	1.85	1.73	1.85	+9.47%	10.54	2021-10-26
LCCORP	3.59	3.83	3.59	3.67	+1.94%	10,102.60	2021-10-26
LENA	4.57	4.61	4.55	4.58	+0.22%	73.32	2021-10-26
LENTEX	9.54	9.60	9.52	9.58	-1.03%	13.41	2021-10-26
LIBET	2.58	2.58	2.34	2.41	-4.74%	54.67	2021-10-26
LIVECHAT	127.40	129.60	126.40	129.40	+1.41%	1,582.22	2021-10-26
LOKUM	24.60	24.80	24.00	24.80	+3.33%	7.66	2021-10-26
LOTOS	64.02	65.00	63.46	64.04	+0.41%	13,769.20	2021-10-26
LPP	14,270.00	14,320.00	14,070.00	14,150.00	-0.35%	22,628.43	2021-10-26
LSISOFT	14.50	14.50	14.00	14.40	0.00%	46.50	2021-10-26
LUBAWA	1.20	1.25	1.20	1.24	+3.33%	256.32	2021-10-26
MABION	73.60	74.60	72.60	72.90	-1.09%	3,355.29	2021-10-26
MAKARONPL	7.00	7.04	6.86	7.04	+0.57%	19.93	2021-10-26
MANGATA	74.80	74.80	74.80	74.80	0.00%	0.15	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MARVIPOL	0.77	0.77	0.72	0.75	-1.32%	303.17	2021-10-26
MASTERPHA	4.48	4.48	4.48	4.48	0.00%	4.49	2021-10-26
MBANK	530.00	538.00	524.50	537.00	+1.32%	11,910.94	2021-10-26
MBWS	6.20	6.20	6.20	6.20	+2.31%	0.01	2021-10-26
MCI	23.80	24.00	23.50	23.90	-0.42%	105.86	2021-10-26
MDIENERGIA	3.14	3.19	3.11	3.19	+3.24%	8.97	2021-10-26
MEDIACAP	3.23	3.23	3.23	3.23	0.00%	9.69	2021-10-26
MEDICALG	24.35	27.05	21.95	27.05	+47.01%	9,051.43	2021-10-26
MEGARON	13.60	13.60	13.60	13.60	0.00%	0.00	2021-10-26
MENNICA	21.30	21.30	21.30	21.30	+0.47%	1.98	2021-10-26
MERCATOR	106.10	108.95	103.00	104.15	-3.12%	8,805.40	2021-10-26
MERCOR	17.00	17.25	16.15	16.40	-3.53%	102.13	2021-10-26
MEXPOLSKA	2.28	2.28	2.24	2.24	-0.44%	0.32	2021-10-26
MFO	50.60	51.00	50.00	50.40	0.00%	144.88	2021-10-26
MILKILAND	2.69	2.77	2.10	2.15	-9.66%	3,788.43	2021-10-26
MILLENNIUM	8.42	8.93	8.29	8.82	+3.28%	10,732.91	2021-10-26
MIRACULUM	1.69	1.69	1.60	1.61	-4.73%	46.29	2021-10-26
MIRBUD	3.88	3.96	3.87	3.94	+1.15%	315.67	2021-10-26
MLPGROUP	75.00	75.00	73.20	73.20	-2.40%	12.08	2021-10-26
MOBRUK	365.00	367.00	359.00	359.00	-1.64%	1,325.44	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOJ	2.00	2.20	1.96	2.10	+6.06%	48.26	2021-10-26
MONNARI	2.93	2.94	2.84	2.86	-2.39%	211.80	2021-10-26
MOSTALPLC	23.50	23.50	22.70	22.90	-1.29%	40.97	2021-10-26
MOSTALWAR	6.92	7.00	6.90	6.92	0.00%	32.74	2021-10-26
MOSTALZAB	1.97	1.98	1.94	1.97	-0.51%	149.55	2021-10-26
MUZA	5.70	5.75	5.70	5.75	+0.88%	3.91	2021-10-26
MWTRADE	4.69	4.70	4.69	4.70	+1.51%	0.99	2021-10-26
NETIA	6.94	6.94	6.94	6.94	0.00%	0.00	2021-10-26
NEWAG	22.80	22.80	22.30	22.80	0.00%	71.09	2021-10-26
NOVITA	149.00	149.00	142.50	145.00	+1.40%	67.27	2021-10-26
NTTSYSTEM	5.56	5.56	5.44	5.44	-1.09%	7.44	2021-10-26
ODLEWNIE	5.50	5.50	5.36	5.40	-1.82%	39.24	2021-10-26
OEX	22.70	22.70	22.70	22.70	0.00%	6.81	2021-10-26
OPENFIN	1.08	1.12	1.04	1.10	+2.80%	20.48	2021-10-26
OPONEO.PL	61.40	62.80	61.00	62.40	+1.63%	248.62	2021-10-26
OPTEAM	15.40	15.50	15.25	15.40	-0.65%	36.95	2021-10-26
ORANGEPL	7.98	8.00	7.86	7.89	+0.57%	12,269.31	2021-10-26
ORCOGROUP	2.70	2.70	2.66	2.66	-1.48%	7.50	2021-10-26
ORZBIALY	24.50	25.40	24.50	24.90	0.00%	25.58	2021-10-26
OTLOG	10.00	10.00	10.00	10.00	0.00%	18.99	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTMUCHOW	3.94	3.94	3.86	3.90	0.00%	50.78	2021-10-26
OVOSTAR	67.00	67.00	67.00	67.00	0.00%	0.00	2021-10-26
PAMAPOL	2.63	2.71	2.61	2.70	-2.88%	11.69	2021-10-26
PANOVA	14.85	14.90	14.60	14.60	-2.01%	25.59	2021-10-26
PATENTUS	1.21	1.24	1.21	1.23	0.00%	8.02	2021-10-26
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2021-10-26
PBKM	84.40	84.40	84.00	84.00	-1.18%	92.52	2021-10-26
PBSFINANSE	0.39	0.39	0.39	0.39	+7.73%	0.00	2021-10-26
PCCEXOL	2.84	2.96	2.83	2.86	+0.70%	324.20	2021-10-26
PCCROKITA	101.20	101.40	95.40	101.40	-0.39%	646.10	2021-10-26
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2021-10-26
PEKABEX	22.50	22.70	22.30	22.70	+1.79%	49.40	2021-10-26
PEKAO	123.80	125.70	121.80	125.55	+1.25%	74,012.83	2021-10-26
PEP	83.00	83.00	81.60	83.00	0.00%	44.62	2021-10-26
PEPEES	1.25	1.25	1.24	1.25	+1.63%	8.81	2021-10-26
PGE	9.83	10.09	9.83	9.85	0.00%	8,829.41	2021-10-26
PGNIG	6.42	6.42	6.28	6.29	-1.35%	24,338.43	2021-10-26
PGSSOFT	17.90	17.90	17.90	17.90	0.00%	0.00	2021-10-26
PHN	15.10	15.25	15.00	15.25	+1.67%	59.53	2021-10-26
PKNORLEN	89.60	90.58	88.94	89.50	-0.04%	66,428.45	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOBP	46.42	47.39	46.05	47.39	+2.05%	107,520.40	2021-10-26
PKPCARGO	18.54	18.60	18.16	18.20	-1.09%	1,531.93	2021-10-26
PLASTBOX	2.38	2.39	2.38	2.39	0.00%	67.16	2021-10-26
PLATYNINW	2.24	2.24	2.24	2.24	0.00%	0.00	2021-10-26
PLAYWAY	469.00	469.00	458.00	468.20	+0.69%	377.89	2021-10-26
PLAZACNTR	2.62	2.67	2.50	2.60	-0.80%	26.82	2021-10-26
PMPG	3.92	4.00	3.74	4.00	-2.44%	62.43	2021-10-26
POLICE	12.40	12.40	12.40	12.40	0.00%	9.82	2021-10-26
POLIMEXMS	4.47	4.47	4.32	4.33	-2.15%	556.73	2021-10-26
POLWAX	3.03	3.03	2.96	2.97	-1.98%	28.29	2021-10-26
POZBUD	4.55	4.59	4.46	4.56	+2.01%	100.23	2021-10-26
PRAGMAINK	4.98	5.00	4.96	5.00	+0.40%	7.57	2021-10-26
PRAIRIE	0.75	0.75	0.72	0.73	-2.28%	687.71	2021-10-26
PRIMAMODA	1.43	1.43	1.43	1.43	0.00%	0.00	2021-10-26
PROCAD	1.80	1.80	1.80	1.80	0.00%	0.99	2021-10-26
PROCHEM	24.80	24.80	24.40	24.40	-1.61%	16.35	2021-10-26
PROJPRZEM	15.00	15.00	15.00	15.00	0.00%	0.03	2021-10-26
PROTEKTOR	3.35	3.36	3.27	3.36	+0.30%	17.30	2021-10-26
PROVIDENT	7.45	7.50	7.45	7.50	+2.04%	7.11	2021-10-26
PULAWY	84.40	84.80	84.40	84.40	0.00%	4.56	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PWRMEDIA	15.70	15.70	15.50	15.65	-0.32%	12.80	2021-10-26
PZU	39.47	40.38	39.36	40.24	+2.18%	84,322.75	2021-10-26
QUANTUM	43.00	45.00	42.40	42.40	-5.78%	24.57	2021-10-26
QUERCUS	4.23	4.27	4.14	4.25	+0.47%	85.97	2021-10-26
RADPOL	3.06	3.06	3.00	3.00	-0.33%	18.18	2021-10-26
RAFAKO	1.16	1.16	1.13	1.13	-2.25%	93.01	2021-10-26
RAFAMET	17.10	17.10	17.00	17.00	0.00%	74.17	2021-10-26
RAINBOW	26.30	26.30	25.60	26.00	-1.33%	93.84	2021-10-26
RANKPROGR	2.57	2.57	2.49	2.53	-2.32%	212.07	2021-10-26
RAWLPLUG	18.10	18.70	18.00	18.20	+0.55%	109.98	2021-10-26
REDAN	0.42	0.45	0.40	0.41	+1.22%	71.16	2021-10-26
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2021-10-26
REINHOLD	0.22	0.22	0.22	0.22	0.00%	0.00	2021-10-26
RELPOL	7.82	7.86	7.78	7.82	-1.51%	142.95	2021-10-26
REMAK	19.40	19.40	18.60	19.00	-2.56%	55.74	2021-10-26
RONSON	2.46	2.46	2.39	2.41	-0.41%	39.42	2021-10-26
ROPCZYCE	31.20	31.20	30.40	30.40	-1.62%	47.07	2021-10-26
RUBICON	1.23	1.23	1.22	1.22	-0.41%	3.00	2021-10-26
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2021-10-26
SANOK	19.20	19.20	17.80	17.85	-6.05%	1,490.62	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANTANDER	15.50	15.50	15.35	15.50	+0.98%	182.73	2021-10-26
SANWIL	2.15	2.27	2.15	2.25	+4.17%	93.62	2021-10-26
SARE	7.50	7.50	7.50	7.50	0.00%	0.00	2021-10-26
SECOGROUP	15.50	15.90	15.30	15.90	+2.58%	18.14	2021-10-26
SEKO	9.05	9.10	9.00	9.10	0.00%	7.21	2021-10-26
SELENAFM	24.30	24.40	24.10	24.30	0.00%	243.46	2021-10-26
SELVITA	59.30	59.30	58.80	58.80	-2.00%	133.09	2021-10-26
SETANTA	4.79	5.10	4.76	4.96	+3.33%	76.59	2021-10-26
SFINKS	0.43	0.45	0.43	0.45	+3.49%	15.83	2021-10-26
SILVANO	8.68	8.68	8.68	8.68	0.00%	0.00	2021-10-26
SIMPLE	13.20	13.20	13.20	13.20	+0.76%	4.38	2021-10-26
SKARBIEC	34.00	34.00	33.50	33.50	-1.47%	60.29	2021-10-26
SKOTAN	2.18	2.20	2.17	2.20	-0.90%	25.76	2021-10-26
SKYLINE	0.97	1.01	0.97	1.01	0.00%	0.59	2021-10-26
SNIEZKA	80.60	80.60	78.80	79.20	-1.74%	260.64	2021-10-26
SOHODEV	0.39	0.39	0.39	0.39	0.00%	13.29	2021-10-26
SOLAR	5.56	5.56	5.02	5.20	-6.47%	82.63	2021-10-26
SONEL	11.15	11.20	10.80	11.20	0.00%	11.46	2021-10-26
SOPHARMA	8.40	8.80	8.40	8.55	+5.56%	48.99	2021-10-26
STALEXP	3.99	4.02	3.95	3.99	+0.25%	394.52	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STALPROD	304.00	308.50	293.00	298.50	-1.49%	863.67	2021-10-26
STALPROFI	10.35	10.65	10.20	10.55	+2.43%	283.81	2021-10-26
STAPORKOW	2.88	2.88	2.74	2.86	-3.38%	16.34	2021-10-26
STARHEDGE	0.54	0.54	0.54	0.54	-1.82%	15.42	2021-10-26
SUNEX	4.50	4.72	4.48	4.59	+2.00%	15.22	2021-10-26
SUWARY	23.00	23.00	22.60	22.60	-4.24%	3.50	2021-10-26
SWISSMED	10.30	10.30	10.30	10.30	-0.96%	1.97	2021-10-26
SYGNITY	10.25	10.40	10.00	10.05	-1.95%	30.49	2021-10-26
SYNEKTIK	27.80	32.75	27.15	31.90	+14.75%	972.37	2021-10-26
TALEX	15.00	15.00	15.00	15.00	0.00%	0.23	2021-10-26
TARCZYNSKI	43.20	45.00	43.20	45.00	+0.45%	10.42	2021-10-26
TATRY	200.00	200.00	198.00	198.00	-1.00%	11.98	2021-10-26
TAURONPE	3.52	3.58	3.49	3.50	+0.11%	7,291.86	2021-10-26
TERMOREX	1.04	1.04	1.04	1.04	0.00%	1.56	2021-10-26
TESGAS	4.35	4.35	4.35	4.35	+1.52%	0.01	2021-10-26
TIM	43.20	43.45	41.45	41.70	-2.91%	1,407.53	2021-10-26
TORPOL	12.82	12.90	12.82	12.84	0.00%	281.22	2021-10-26
TOYA	8.22	8.44	8.22	8.42	+2.18%	1,351.98	2021-10-26
TRAKCJA	2.29	2.31	2.25	2.25	-0.44%	192.62	2021-10-26
TRANSPOL	3.75	3.78	3.70	3.75	+1.35%	37.98	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	3.30	3.30	3.30	3.30	-0.60%	32.84	2021-10-26
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-10-26
ULMA	59.00	59.50	57.50	59.50	+0.85%	37.23	2021-10-26
UNIBEP	11.80	11.80	11.30	11.30	-5.04%	56.50	2021-10-26
UNICREDIT	52.50	52.50	52.50	52.50	0.00%	0.00	2021-10-26
UNIMA	2.98	3.02	2.94	3.02	+0.67%	3.57	2021-10-26
UNIMOT	49.40	50.10	48.80	50.00	+1.21%	692.89	2021-10-26
URSUS	0.38	0.38	0.38	0.38	0.00%	0.00	2021-10-26
VIGOSYS	734.00	734.00	730.00	732.00	+0.27%	40.25	2021-10-26
VINDEXUS	7.52	7.52	7.46	7.52	-0.53%	43.53	2021-10-26
VISTAL	3.60	3.62	3.53	3.62	-0.28%	11.52	2021-10-26
VISTULA	3.70	3.72	3.70	3.72	-0.27%	218.08	2021-10-26
VIVID	1.26	1.31	1.26	1.31	-0.61%	4.88	2021-10-26
VOTUM	13.72	13.86	13.44	13.52	-2.45%	53.91	2021-10-26
VOXEL	50.60	52.20	50.40	52.20	+3.57%	272.46	2021-10-26
WARIMPEX	5.16	5.16	5.16	5.16	0.00%	0.00	2021-10-26
WASKO	1.68	1.68	1.67	1.68	+2.13%	5.86	2021-10-26
WAWEL	584.00	590.00	584.00	590.00	+0.34%	35.74	2021-10-26
WIELTON	12.80	12.80	12.04	12.12	-5.75%	1,399.17	2021-10-26
WIKANA	4.96	5.00	4.90	5.00	+0.81%	19.78	2021-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WINVEST	0.34	0.34	0.32	0.32	-4.73%	6.30	2021-10-26
WIRTUALNA	133.60	145.60	132.20	142.00	+7.41%	3,579.28	2021-10-26
WITTCHEN	13.35	13.35	13.15	13.15	-1.13%	643.39	2021-10-26
WOJAS	4.39	4.45	4.39	4.45	+3.97%	0.23	2021-10-26
WORKSERV	1.32	1.33	1.30	1.30	0.00%	6.35	2021-10-26
XTB	17.27	17.49	16.30	16.52	+5.22%	31,019.68	2021-10-26
YOLO	0.71	0.75	0.71	0.75	-5.06%	4.72	2021-10-26
ZAMET	0.88	0.91	0.87	0.91	0.00%	53.13	2021-10-26
ZASTAL	2.06	2.06	2.00	2.00	-2.91%	3.13	2021-10-26
ZEPAK	18.40	18.90	18.20	18.50	+0.82%	776.36	2021-10-26
ZPUE	204.00	204.00	204.00	204.00	-0.49%	2.04	2021-10-26
ZREMB	1.09	1.10	1.07	1.10	+0.92%	14.33	2021-10-26
ZUE	3.63	3.63	3.53	3.56	-0.56%	7.32	2021-10-26
ZYWIEC	484.00	484.00	482.00	484.00	0.00%	25.63	2021-10-26

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%

WIG	82393,93	+1112,59	+1,37%

sWIG80	24125,78	+59,75	+0,25%

mWIG40	6140,95	+61,61	+1,01%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%