Notowania akcji GPW

Notowania z dnia 2022-05-16

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	3.38	3.58	3.36	3.45	+2.99%	38.40	2022-05-16
08OCTAVA	1.02	1.02	1.02	1.02	+0.99%	0.01	2022-05-16
11BIT	499.50	502.00	485.50	490.00	-1.51%	3,767.86	2022-05-16
4FUNMEDIA	11.45	11.45	9.54	10.85	-7.26%	141.41	2022-05-16
ABPL	47.00	47.00	46.10	47.00	+0.21%	40.91	2022-05-16
ACAUTOGAZ	28.20	28.90	28.20	28.60	+1.78%	17.64	2022-05-16
ACTION	11.44	11.46	11.12	11.38	+1.79%	283.94	2022-05-16
ADIUVO	1.44	1.44	1.36	1.36	-5.56%	15.71	2022-05-16
AGORA	5.87	6.16	5.87	6.16	+4.94%	48.13	2022-05-16
AGROTON	4.87	5.28	4.71	5.24	+7.38%	42.22	2022-05-16
AILLERON	10.85	10.85	10.75	10.85	0.00%	45.56	2022-05-16
AIRWAY	0.64	0.64	0.60	0.64	-0.93%	40.89	2022-05-16
ALIOR	31.28	32.92	30.37	31.27	+1.16%	15,814.79	2022-05-16
ALTA	1.91	1.94	1.91	1.94	-2.51%	3.74	2022-05-16
ALTUSTFI	1.38	1.38	1.24	1.33	+1.52%	0.06	2022-05-16
ALUMETAL	68.20	68.40	68.00	68.10	-0.44%	695.16	2022-05-16
AMBRA	20.20	20.60	20.20	20.40	+3.45%	74.15	2022-05-16
AMICA	90.00	90.00	88.80	90.00	+2.27%	134.40	2022-05-16
AMPLI	1.20	1.32	1.20	1.32	+20.00%	1.43	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APATOR	15.70	15.76	15.48	15.60	-0.64%	158.34	2022-05-16
APLISENS	13.40	13.40	13.30	13.30	-0.75%	0.23	2022-05-16
APSENERGY	2.92	2.95	2.92	2.95	+1.03%	0.38	2022-05-16
ARCHICOM	17.30	17.30	17.15	17.15	-2.00%	40.96	2022-05-16
ARCTIC	12.56	12.80	12.32	12.32	-1.12%	979.08	2022-05-16
ARTERIA	7.70	7.70	7.70	7.70	0.00%	0.08	2022-05-16
ARTIFEX	7.80	8.02	7.80	7.96	+2.31%	43.23	2022-05-16
ASBIS	12.80	13.16	12.78	13.04	+3.49%	1,559.43	2022-05-16
ASMGROUP	0.45	0.45	0.45	0.45	0.00%	0.00	2022-05-16
ASSECOBS	39.90	40.80	39.50	40.50	+1.25%	21.96	2022-05-16
ASSECOPOL	75.25	77.00	74.65	76.85	+0.07%	13,799.26	2022-05-16
ASSECOSEE	47.80	49.00	46.80	48.40	+1.26%	33.04	2022-05-16
ASTARTA	21.50	25.45	21.45	25.45	+20.05%	1,346.58	2022-05-16
ATAL	38.80	39.20	37.90	37.90	-2.32%	181.44	2022-05-16
ATENDE	3.75	3.75	3.66	3.70	-0.80%	45.59	2022-05-16
ATLANTAPL	8.40	8.40	8.40	8.40	-1.64%	40.28	2022-05-16
ATLASEST	2.20	2.24	2.20	2.24	-0.89%	14.90	2022-05-16
ATMGRUPA	4.00	4.00	4.00	4.00	+3.09%	6.21	2022-05-16
ATREM	3.74	3.75	3.63	3.73	+0.81%	10.39	2022-05-16
AUTOPARTN	13.76	14.10	13.76	13.90	-1.42%	577.39	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	4.20	4.20	4.20	4.20	-3.89%	0.84	2022-05-16
BEDZIN	6.35	6.35	6.35	6.35	0.00%	0.03	2022-05-16
BENEFIT	572.00	576.00	566.00	566.00	+0.35%	54.40	2022-05-16
BERLING	4.60	4.60	4.58	4.58	+0.44%	2.30	2022-05-16
BEST	22.80	22.80	22.80	22.80	0.00%	0.00	2022-05-16
BETACOM	7.35	7.50	7.35	7.50	0.00%	0.16	2022-05-16
BGZBNPP	63.40	63.40	61.00	62.00	-0.32%	31.88	2022-05-16
BIOMEDLUB	3.17	3.22	3.12	3.20	+0.95%	268.38	2022-05-16
BIOTON	4.00	4.01	3.96	3.96	-1.74%	20.41	2022-05-16
BMPAG	0.45	0.45	0.45	0.45	0.00%	0.00	2022-05-16
BOGDANKA	53.50	55.00	53.35	54.00	0.00%	8,120.86	2022-05-16
BORYSZEW	5.55	5.85	5.55	5.65	+2.73%	509.16	2022-05-16
BOS	8.35	8.42	8.24	8.42	+2.68%	221.29	2022-05-16
BOWIM	12.30	12.50	12.16	12.48	+1.46%	665.72	2022-05-16
BRASTER	0.69	0.69	0.69	0.69	0.00%	0.00	2022-05-16
BRIJU	0.17	0.17	0.17	0.17	+0.29%	0.00	2022-05-16
BUDIMEX	217.00	225.00	217.00	225.00	+4.90%	1,590.35	2022-05-16
BUMECH	30.60	32.50	29.78	30.60	+2.27%	8,904.27	2022-05-16
BZWBK	242.60	251.00	241.80	245.40	+0.57%	32,474.65	2022-05-16
CAPITAL	2.30	2.30	2.30	2.30	+8.49%	4.61	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CCC	48.00	48.80	46.06	46.24	-2.84%	18,529.55	2022-05-16
CCENERGY	0.75	0.80	0.71	0.74	-7.27%	17.12	2022-05-16
CDPROJEKT	120.50	121.40	116.88	116.88	-3.15%	27,624.38	2022-05-16
CDRL	21.80	22.50	21.80	22.50	+4.65%	9.15	2022-05-16
CELTIC	8.86	8.86	8.62	8.62	-2.49%	26.69	2022-05-16
CEZ	199.30	199.30	193.10	199.30	+1.37%	48.65	2022-05-16
CFI	0.24	0.26	0.23	0.26	+4.94%	3.56	2022-05-16
CIECH	40.44	42.18	40.36	41.98	+4.64%	1,804.81	2022-05-16
CIGAMES	1.75	1.80	1.67	1.76	+0.57%	5,515.17	2022-05-16
CITYSERV	13.59	13.59	13.59	13.59	0.00%	0.00	2022-05-16
CLNPHARMA	20.50	20.65	19.68	19.80	-3.18%	514.74	2022-05-16
CNT	20.10	20.10	20.10	20.10	0.00%	1.43	2022-05-16
COALENERG	1.31	1.32	1.24	1.26	+1.61%	91.97	2022-05-16
COGNOR	5.85	5.89	5.54	5.70	-2.56%	4,435.46	2022-05-16
COMARCH	171.80	173.80	170.80	172.60	+0.35%	64.42	2022-05-16
COMP	46.10	46.80	45.30	46.40	+0.87%	168.50	2022-05-16
COMPERIA	5.20	5.20	5.00	5.20	+4.42%	29.42	2022-05-16
CORMAY	0.91	0.92	0.89	0.90	-1.10%	96.79	2022-05-16
CPGROUP	9.50	9.50	9.50	9.50	0.00%	0.10	2022-05-16
CYFRPLSAT	22.36	23.06	22.18	22.38	+0.45%	19,543.20	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CZTOREBKA	0.60	0.60	0.60	0.60	0.00%	0.00	2022-05-16
DEBICA	67.00	67.60	67.00	67.60	+1.20%	12.53	2022-05-16
DECORA	33.00	34.50	33.00	34.50	+3.29%	77.33	2022-05-16
DEKPOL	26.80	26.80	26.30	26.70	-0.37%	4.09	2022-05-16
DELKO	14.80	14.80	14.60	14.70	+0.34%	15.84	2022-05-16
DGA	8.05	8.05	7.70	8.00	+0.63%	2.20	2022-05-16
DINOPL	299.20	304.70	287.50	289.70	-3.98%	75,584.93	2022-05-16
DOMDEV	86.50	88.40	86.50	87.80	+1.15%	143.12	2022-05-16
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2022-05-16
DROZAPOL	8.00	8.14	7.96	8.12	+0.99%	213.67	2022-05-16
ECHO	3.29	3.29	3.23	3.29	0.00%	27.99	2022-05-16
EDINVEST	3.99	4.00	3.82	3.88	+3.74%	46.44	2022-05-16
EFEKT	7.45	7.45	7.45	7.45	0.00%	0.00	2022-05-16
EKOEXPORT	1.18	1.59	1.18	1.59	+30.20%	244.47	2022-05-16
ELEKTROTI	6.64	6.78	6.50	6.50	0.00%	71.60	2022-05-16
ELKOP	0.39	0.39	0.35	0.39	+1.30%	22.69	2022-05-16
ELZAB	2.43	2.57	2.20	2.40	-6.25%	71.31	2022-05-16
EMCINSMED	11.90	11.90	11.20	11.90	+8.18%	1.10	2022-05-16
ENAP	1.85	1.85	1.85	1.85	0.00%	0.00	2022-05-16
ENEA	9.20	9.33	9.11	9.28	+1.48%	1,262.58	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENELMED	15.60	15.60	15.60	15.60	0.00%	0.00	2022-05-16
ENERGA	6.90	6.90	6.84	6.88	-0.29%	79.07	2022-05-16
ENERGOINS	0.86	0.86	0.86	0.86	0.00%	0.00	2022-05-16
ENTER	27.70	28.10	26.50	27.50	+5.77%	130.37	2022-05-16
ERBUD	31.50	33.80	31.40	33.80	+7.30%	887.80	2022-05-16
ERG	39.00	42.60	39.00	42.60	+8.12%	23.52	2022-05-16
ESOTIQ	40.90	40.90	39.00	39.30	+1.03%	48.40	2022-05-16
EUCO	1.95	1.96	1.87	1.95	+0.52%	15.23	2022-05-16
EUROCASH	11.00	11.28	10.78	10.81	-1.73%	1,192.07	2022-05-16
EUROHOLD	6.15	6.17	5.99	5.99	0.00%	5.05	2022-05-16
EUROTEL	45.90	46.00	45.80	45.90	0.00%	146.53	2022-05-16
EVEREST	2.53	2.75	2.53	2.75	+1.85%	1.50	2022-05-16
FAMUR	2.70	2.70	2.60	2.65	-0.38%	453.41	2022-05-16
FASING	12.85	12.90	12.55	12.90	+3.20%	2.92	2022-05-16
FASTFIN	0.67	0.67	0.67	0.67	-4.29%	0.58	2022-05-16
FEERUM	6.30	6.30	6.10	6.10	-3.17%	0.79	2022-05-16
FERRO	27.90	28.80	27.90	28.70	+2.50%	86.84	2022-05-16
FERRUM	3.86	3.86	3.80	3.80	-1.55%	3.78	2022-05-16
FMG	13.50	13.50	13.50	13.50	0.00%	0.00	2022-05-16
FORTE	33.00	33.00	32.00	32.90	0.00%	46.85	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GETIN	1.02	1.02	0.99	0.99	-1.88%	39.46	2022-05-16
GETINOBLE	0.21	0.21	0.20	0.21	0.00%	392.79	2022-05-16
GLCOSMED	3.29	3.29	3.15	3.22	+2.88%	28.55	2022-05-16
GOBARTO	5.85	5.85	5.80	5.85	+0.86%	7.77	2022-05-16
GPW	38.56	38.70	37.68	38.20	+0.84%	1,853.34	2022-05-16
GRAVITON	1.46	1.46	1.36	1.46	+2.10%	5.57	2022-05-16
GROCLIN	2.00	2.00	1.96	1.99	+0.20%	142.34	2022-05-16
GRODNO	17.80	18.30	17.46	18.02	+0.33%	442.49	2022-05-16
GRUPAAZOTY	43.36	45.88	43.30	45.80	+5.43%	9,817.74	2022-05-16
GTC	5.92	6.08	5.82	5.82	-1.69%	21.43	2022-05-16
HANDLOWY	59.00	60.50	57.80	58.20	-1.36%	2,736.23	2022-05-16
HARPER	6.18	6.18	5.82	5.82	+3.74%	37.13	2022-05-16
HELIO	16.20	16.20	16.00	16.00	+2.56%	1.04	2022-05-16
HERKULES	1.20	1.26	1.18	1.22	+0.41%	17.35	2022-05-16
HUBSTYLE	0.41	0.41	0.40	0.40	-1.23%	10.77	2022-05-16
HYDROTOR	39.10	39.50	39.10	39.50	+1.28%	1.49	2022-05-16
I2DEV	11.50	11.50	11.50	11.50	0.00%	0.00	2022-05-16
IALBGR	0.59	0.65	0.59	0.65	+3.50%	2.65	2022-05-16
IDMSA	0.81	0.81	0.81	0.81	0.00%	0.00	2022-05-16
IMCOMPANY	16.85	18.20	16.60	18.20	+10.64%	714.98	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMMOBILE	1.70	1.74	1.69	1.69	+0.30%	62.82	2022-05-16
IMPERA	1.92	1.92	1.92	1.92	0.00%	3.65	2022-05-16
IMS	2.60	2.60	2.58	2.58	-1.53%	3.53	2022-05-16
INC	2.52	2.57	2.50	2.55	-0.58%	19.54	2022-05-16
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2022-05-16
INGBSK	199.00	199.20	195.00	195.20	+0.10%	847.37	2022-05-16
INPRO	6.90	6.90	6.80	6.80	+1.49%	0.03	2022-05-16
INSTALKRK	32.80	33.70	32.80	33.20	-0.30%	13.84	2022-05-16
INTERAOLT	9.81	9.81	9.81	9.81	0.00%	0.00	2022-05-16
INTERBUD	1.29	1.29	1.29	1.29	-0.77%	0.17	2022-05-16
INTERCARS	420.00	423.00	413.00	417.00	-0.48%	608.56	2022-05-16
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.89	0.89	0.89	0.89	+0.23%	0.18	2022-05-16
INTROL	4.64	4.80	4.64	4.75	+2.37%	16.64	2022-05-16
INVISTA	5.08	5.08	4.84	4.96	-1.98%	3.53	2022-05-16
IPOPEMA	2.70	2.70	2.64	2.70	0.00%	6.43	2022-05-16
IQP	0.27	0.27	0.27	0.27	+5.00%	38.23	2022-05-16
IZOBLOK	38.40	38.40	38.40	38.40	0.00%	0.00	2022-05-16
IZOLACJA	2.69	2.69	2.64	2.64	-1.86%	0.08	2022-05-16
IZOSTAL	2.56	2.57	2.55	2.57	+1.18%	13.31	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JSW	68.96	69.32	65.92	66.64	-2.00%	31,909.98	2022-05-16
JWWINVEST	1.99	1.99	1.86	1.93	-3.50%	1.53	2022-05-16
K2INTERNT	25.10	25.10	25.10	25.10	0.00%	52.96	2022-05-16
KBDOM	0.27	0.27	0.27	0.27	0.00%	0.00	2022-05-16
KCI	0.88	0.92	0.88	0.92	+4.32%	2.96	2022-05-16
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2022-05-16
KERNEL	24.30	26.38	23.58	25.52	+6.87%	4,609.79	2022-05-16
KETY	589.00	618.00	587.00	600.00	+1.87%	2,858.97	2022-05-16
KGHM	119.30	124.90	118.45	124.50	+4.45%	118,585.69	2022-05-16
KGL	9.86	9.86	9.86	9.86	0.00%	1.15	2022-05-16
KINOPOL	15.00	15.00	14.95	14.95	-0.33%	0.76	2022-05-16
KOGENERA	25.90	25.90	25.10	25.40	-0.78%	16.40	2022-05-16
KOMPAP	17.00	17.00	17.00	17.00	0.00%	0.00	2022-05-16
KOMPUTRON	3.76	3.76	3.76	3.76	0.00%	0.00	2022-05-16
KOPEX	1.26	1.26	1.26	1.26	-1.56%	0.01	2022-05-16
KPPD	89.80	97.20	89.80	97.20	+8.24%	73.04	2022-05-16
KRAKCHEM	0.61	0.61	0.57	0.60	+0.83%	7.57	2022-05-16
KREC	22.80	22.80	22.70	22.80	-0.44%	108.24	2022-05-16
KREDYTIN	14.50	15.30	14.50	15.30	+2.00%	0.58	2022-05-16
KRKA	403.00	419.00	403.00	412.00	+1.98%	52.71	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRUK	245.00	246.20	234.80	236.40	-2.96%	6,295.99	2022-05-16
KRVITAMIN	12.90	12.90	12.48	12.88	-0.31%	2.78	2022-05-16
KSGAGRO	2.46	2.56	2.44	2.51	+7.73%	42.33	2022-05-16
LABOPRINT	13.60	13.60	13.30	13.30	-0.75%	1.12	2022-05-16
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2022-05-16
LARQ	1.38	1.38	1.38	1.38	+9.96%	0.01	2022-05-16
LCCORP	3.30	3.31	3.29	3.29	-0.15%	173.62	2022-05-16
LENA	3.72	3.79	3.63	3.70	-2.63%	9.74	2022-05-16
LENTEX	7.26	7.40	7.26	7.32	-0.81%	25.28	2022-05-16
LIBET	1.32	1.32	1.32	1.32	+1.54%	0.07	2022-05-16
LIVECHAT	94.00	97.40	92.00	94.00	+0.97%	1,025.67	2022-05-16
LOKUM	15.00	15.00	14.50	14.50	-6.45%	91.20	2022-05-16
LOTOS	68.00	69.70	67.38	67.90	-0.79%	16,286.97	2022-05-16
LPP	9,800.00	10,380.00	9,700.00	9,940.00	+0.91%	34,850.41	2022-05-16
LSISOFT	13.25	13.60	13.25	13.40	+1.13%	33.38	2022-05-16
LUBAWA	2.10	2.19	2.08	2.10	-0.94%	1,065.13	2022-05-16
MABION	28.30	28.69	27.45	27.50	-2.76%	823.18	2022-05-16
MAKARONPL	7.20	7.20	7.12	7.20	+1.12%	40.44	2022-05-16
MANGATA	74.00	74.00	72.00	73.60	-1.34%	7.35	2022-05-16
MARVIPOL	0.59	0.62	0.58	0.59	+1.02%	224.76	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MASTERPHA	5.60	5.70	5.60	5.70	0.00%	9.37	2022-05-16
MBANK	276.00	282.20	260.80	263.60	-3.44%	24,567.61	2022-05-16
MBWS	6.40	6.40	6.06	6.06	0.00%	1.26	2022-05-16
MCI	17.55	17.70	17.50	17.70	+0.85%	63.41	2022-05-16
MDIENERGIA	2.60	2.70	2.56	2.57	-1.15%	5.53	2022-05-16
MEDICALG	7.29	7.29	6.90	7.08	-2.88%	82.47	2022-05-16
MEGARON	14.50	14.50	14.50	14.50	0.00%	0.71	2022-05-16
MENNICA	19.75	20.00	19.75	20.00	+1.52%	1.02	2022-05-16
MERCATOR	70.84	72.80	67.24	69.00	-2.60%	2,908.50	2022-05-16
MERCOR	10.80	10.80	9.84	10.25	-5.96%	47.49	2022-05-16
MEXPOLSKA	2.49	2.69	2.47	2.69	+8.03%	5.59	2022-05-16
MFO	42.80	42.80	42.50	42.60	+0.47%	6.19	2022-05-16
MILKILAND	0.93	0.99	0.93	0.93	+2.20%	35.92	2022-05-16
MILLENNIUM	4.58	4.84	4.52	4.73	+4.83%	8,162.86	2022-05-16
MIRACULUM	1.23	1.24	1.21	1.24	+2.49%	13.95	2022-05-16
MIRBUD	3.49	3.64	3.46	3.57	+3.48%	951.25	2022-05-16
MLPGROUP	74.00	74.00	69.00	73.60	-0.27%	10.27	2022-05-16
MOBRUK	306.00	310.00	304.50	309.00	+0.98%	2,708.81	2022-05-16
MOJ	1.75	1.75	1.75	1.75	0.00%	0.00	2022-05-16
MONNARI	3.23	3.42	3.23	3.40	+3.18%	161.14	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALPLC	33.60	35.50	33.20	35.30	+5.06%	185.38	2022-05-16
MOSTALWAR	5.88	5.98	5.82	5.98	0.00%	13.27	2022-05-16
MOSTALZAB	1.62	1.62	1.58	1.60	-0.75%	50.59	2022-05-16
MUZA	5.75	5.75	5.65	5.65	-2.59%	0.95	2022-05-16
MWTRADE	5.90	5.90	5.84	5.84	+0.34%	8.40	2022-05-16
NEWAG	19.40	19.70	19.25	19.70	+2.34%	26.09	2022-05-16
NOVITA	116.00	117.00	116.00	116.00	+4.04%	6.16	2022-05-16
NTTSYSTEM	4.80	4.90	4.80	4.89	-0.20%	3.06	2022-05-16
ODLEWNIE	6.80	6.90	6.80	6.82	+0.29%	17.70	2022-05-16
OEX	36.60	37.80	36.40	37.70	+3.57%	34.44	2022-05-16
OPENFIN	0.18	0.18	0.18	0.18	-3.74%	0.00	2022-05-16
OPONEO.PL	43.50	43.50	42.70	43.00	-1.15%	328.01	2022-05-16
OPTEAM	11.68	11.70	11.60	11.62	-0.51%	23.29	2022-05-16
ORANGEPL	6.28	6.39	6.22	6.25	-1.08%	15,517.55	2022-05-16
ORCOGROUP	3.00	3.00	3.00	3.00	0.00%	1.35	2022-05-16
ORZBIALY	20.70	20.70	20.70	20.70	0.00%	0.00	2022-05-16
OTLOG	9.80	10.00	9.80	9.80	-2.00%	485.64	2022-05-16
OTMUCHOW	2.89	2.94	2.86	2.86	-1.04%	55.24	2022-05-16
OVOSTAR	45.80	45.80	45.80	45.80	0.00%	0.05	2022-05-16
PAMAPOL	3.04	3.06	2.90	3.05	+0.33%	33.97	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PANOVA	13.00	13.40	13.00	13.40	-0.74%	1.18	2022-05-16
PATENTUS	1.36	1.40	1.28	1.35	-3.57%	18.02	2022-05-16
PBG	0.03	0.03	0.03	0.03	0.00%	0.00	2022-05-16
PBSFINANSE	0.37	0.42	0.37	0.42	+12.90%	0.71	2022-05-16
PCCEXOL	2.22	2.25	2.21	2.21	-0.23%	30.74	2022-05-16
PCCROKITA	88.30	90.00	88.00	90.00	+2.27%	684.93	2022-05-16
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2022-05-16
PEKABEX	14.15	14.15	13.55	13.95	+0.36%	72.75	2022-05-16
PEKAO	88.38	91.22	86.52	88.32	-0.16%	101,529.55	2022-05-16
PEP	67.00	69.10	66.30	67.00	+1.21%	109.55	2022-05-16
PEPEES	1.41	1.41	1.34	1.41	0.00%	37.74	2022-05-16
PGE	9.40	9.74	9.40	9.64	+1.69%	28,480.99	2022-05-16
PGNIG	5.85	6.01	5.82	5.96	+1.12%	24,642.68	2022-05-16
PHN	13.40	13.40	13.40	13.40	0.00%	0.11	2022-05-16
PKNORLEN	73.00	74.42	72.80	73.84	+0.46%	45,958.56	2022-05-16
PKOBP	30.50	31.60	30.06	30.44	-0.03%	162,802.36	2022-05-16
PKPCARGO	11.50	12.00	11.50	11.89	+3.48%	1,577.55	2022-05-16
PLATYNINW	1.83	1.83	1.74	1.74	-4.92%	1.31	2022-05-16
PLAYWAY	273.00	283.00	264.00	283.00	+8.43%	2,583.49	2022-05-16
PLAZACNTR	2.20	2.40	2.14	2.34	+9.35%	22.16	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PMPG	2.46	2.46	2.44	2.44	-4.69%	10.03	2022-05-16
POLICE	11.30	11.85	11.30	11.80	+4.42%	43.60	2022-05-16
POLIMEXMS	3.39	3.53	3.35	3.49	+3.81%	412.45	2022-05-16
POLWAX	3.02	3.02	2.93	3.02	+0.33%	18.47	2022-05-16
POZBUD	2.42	2.50	2.40	2.48	+1.64%	116.53	2022-05-16
PRAGMAINK	3.61	3.76	3.61	3.76	+4.44%	1.00	2022-05-16
PRIMAMODA	1.87	1.87	1.78	1.84	-1.60%	8.12	2022-05-16
PROCAD	2.70	2.70	2.70	2.70	0.00%	0.27	2022-05-16
PROCHEM	33.20	33.60	33.20	33.60	0.00%	2.32	2022-05-16
PROJPRZEM	6.65	6.65	6.65	6.65	0.00%	7.02	2022-05-16
PROTEKTOR	2.82	2.85	2.76	2.85	+1.06%	17.66	2022-05-16
PULAWY	75.20	76.40	75.00	75.00	+1.63%	78.52	2022-05-16
PWRMEDIA	22.40	22.40	21.70	22.40	-0.44%	193.12	2022-05-16
PZU	29.90	30.40	29.43	29.48	-1.54%	54,343.63	2022-05-16
QUANTUM	33.00	33.00	33.00	33.00	-1.20%	2.97	2022-05-16
QUERCUS	3.53	3.63	3.49	3.59	+1.70%	19.41	2022-05-16
RAFAKO	1.70	1.70	1.65	1.66	-1.89%	338.71	2022-05-16
RAFAMET	16.20	17.20	16.20	17.20	+1.78%	0.93	2022-05-16
RAINBOW	21.80	22.00	21.00	21.00	-2.78%	65.45	2022-05-16
RANKPROGR	1.55	1.55	1.50	1.55	0.00%	85.30	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAWLPLUG	15.00	15.30	14.85	15.30	+1.32%	16.07	2022-05-16
REDAN	0.27	0.27	0.27	0.27	+0.38%	0.10	2022-05-16
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2022-05-16
REINHOLD	0.18	0.18	0.16	0.16	-11.30%	0.36	2022-05-16
RELPOL	5.30	5.40	5.18	5.28	-0.38%	74.64	2022-05-16
REMAK	12.05	12.60	12.05	12.05	+0.84%	27.58	2022-05-16
ROPCZYCE	29.30	29.30	29.30	29.30	0.00%	2.26	2022-05-16
RUBICON	0.96	0.96	0.87	0.90	0.00%	0.19	2022-05-16
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2022-05-16
SANOK	12.02	12.24	11.92	12.20	+2.52%	97.88	2022-05-16
SANTANDER	12.80	12.89	12.57	12.57	-1.80%	86.48	2022-05-16
SANWIL	1.50	1.50	1.47	1.50	+1.01%	7.57	2022-05-16
SARE	7.35	7.35	7.35	7.35	0.00%	0.00	2022-05-16
SECOGROUP	14.10	14.10	14.10	14.10	0.00%	0.00	2022-05-16
SEKO	7.35	7.60	7.00	7.60	+3.40%	3.90	2022-05-16
SELENAFM	21.80	21.80	21.80	21.80	0.00%	0.00	2022-05-16
SELVITA	31.00	31.25	28.00	29.50	-5.90%	681.28	2022-05-16
SETANTA	2.00	2.10	1.95	2.10	+5.00%	32.42	2022-05-16
SFINKS	0.37	0.40	0.37	0.40	0.00%	0.47	2022-05-16
SILVANO	3.70	3.84	3.70	3.84	0.00%	0.83	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKARBIEC	23.10	23.50	23.10	23.40	+0.86%	18.44	2022-05-16
SKOTAN	1.29	1.29	1.27	1.28	-1.24%	20.22	2022-05-16
SKYLINE	0.76	0.76	0.76	0.76	0.00%	0.00	2022-05-16
SNIEZKA	76.20	76.40	75.00	75.00	-2.85%	23.93	2022-05-16
SOHODEV	1.13	1.16	1.08	1.09	-3.54%	48.95	2022-05-16
SOLAR	5.18	5.18	5.18	5.18	-0.38%	0.03	2022-05-16
SONEL	10.00	10.10	10.00	10.10	+3.06%	2.72	2022-05-16
SOPHARMA	9.00	9.00	9.00	9.00	0.00%	3.53	2022-05-16
STALEXP	2.94	2.96	2.90	2.95	0.00%	84.72	2022-05-16
STALPROD	309.50	314.00	307.50	311.00	+0.32%	1,465.38	2022-05-16
STALPROFI	11.20	11.56	11.20	11.36	+1.43%	121.50	2022-05-16
STAPORKOW	2.71	2.72	2.71	2.72	+0.37%	3.39	2022-05-16
STARHEDGE	0.46	0.46	0.46	0.46	+14.68%	0.03	2022-05-16
SUNEX	5.90	6.16	5.84	5.90	+1.72%	71.98	2022-05-16
SUWARY	26.00	26.00	26.00	26.00	+4.00%	0.26	2022-05-16
SWISSMED	10.90	10.90	10.90	10.90	0.00%	11.55	2022-05-16
SYGNITY	9.86	9.96	9.80	9.90	+3.56%	91.25	2022-05-16
SYNEKTIK	27.45	27.50	26.70	26.75	-0.93%	53.36	2022-05-16
TALEX	17.10	17.10	17.10	17.10	+5.56%	0.27	2022-05-16
TARCZYNSKI	40.80	40.80	40.80	40.80	+5.15%	0.82	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	180.00	180.00	180.00	180.00	0.00%	0.00	2022-05-16
TAURONPE	3.24	3.38	3.24	3.37	+2.71%	11,979.44	2022-05-16
TERMOREX	0.75	0.75	0.75	0.75	+0.67%	0.06	2022-05-16
TESGAS	3.39	3.39	3.20	3.28	-0.61%	5.47	2022-05-16
TIM	33.15	33.45	32.75	33.15	+1.07%	492.71	2022-05-16
TORPOL	15.56	15.70	15.48	15.66	+1.16%	488.76	2022-05-16
TOYA	6.00	6.10	5.94	6.09	+2.53%	195.92	2022-05-16
TRAKCJA	1.60	1.67	1.59	1.59	0.00%	96.58	2022-05-16
TRANSPOL	3.51	3.51	3.40	3.40	-2.02%	16.88	2022-05-16
TRITON	5.60	5.60	5.60	5.60	0.00%	0.00	2022-05-16
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2022-05-16
ULMA	62.00	62.00	62.00	62.00	0.00%	0.06	2022-05-16
UNIBEP	8.10	8.18	8.02	8.02	0.00%	11.01	2022-05-16
UNICREDIT	45.00	45.90	44.65	44.65	-1.51%	61.28	2022-05-16
UNIMA	6.64	6.64	6.42	6.50	-2.40%	14.03	2022-05-16
UNIMOT	45.95	46.55	45.70	46.55	+1.53%	168.71	2022-05-16
URSUS	0.26	0.28	0.26	0.27	+3.10%	13.93	2022-05-16
VIGOSYS	612.00	630.00	612.00	628.00	+0.32%	120.35	2022-05-16
VINDEXUS	6.92	7.18	6.90	7.08	+2.31%	40.48	2022-05-16
VISTAL	2.15	2.17	1.98	2.16	+1.41%	86.84	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VISTULA	3.68	3.78	3.68	3.70	+0.54%	25.94	2022-05-16
VIVID	1.20	1.25	1.15	1.25	+4.62%	16.35	2022-05-16
VOTUM	18.50	19.58	18.50	19.20	+4.12%	348.71	2022-05-16
VOXEL	39.00	39.20	38.30	38.60	-0.77%	104.10	2022-05-16
WARIMPEX	3.72	3.72	3.72	3.72	0.00%	0.00	2022-05-16
WASKO	1.98	1.99	1.86	1.94	-1.77%	20.48	2022-05-16
WAWEL	469.00	485.00	469.00	483.00	+0.84%	37.59	2022-05-16
WIELTON	6.98	7.40	6.50	7.22	+7.28%	537.34	2022-05-16
WIKANA	4.47	4.47	4.47	4.47	0.00%	0.00	2022-05-16
WINVEST	0.29	0.29	0.29	0.29	-0.68%	0.00	2022-05-16
WIRTUALNA	100.80	102.00	97.60	101.60	+1.60%	324.86	2022-05-16
WITTCHEN	19.90	19.90	19.45	19.90	-0.50%	49.00	2022-05-16
WOJAS	5.04	5.04	4.82	5.00	0.00%	35.06	2022-05-16
WORKSERV	1.50	1.64	1.49	1.58	+3.27%	58.93	2022-05-16
XTB	19.39	19.67	19.03	19.13	-0.83%	4,016.77	2022-05-16
YOLO	0.40	0.40	0.40	0.40	0.00%	0.00	2022-05-16
ZAMET	0.87	0.87	0.87	0.87	0.00%	0.01	2022-05-16
ZASTAL	1.30	1.32	1.30	1.30	0.00%	1.30	2022-05-16
ZEPAK	14.52	15.78	14.50	15.46	+5.31%	162.59	2022-05-16
ZPUE	234.00	240.00	234.00	239.00	+2.58%	67.49	2022-05-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZREMB	1.73	1.73	1.66	1.66	+0.61%	67.75	2022-05-16
ZUE	3.29	3.44	3.29	3.43	+4.26%	109.19	2022-05-16
ZYWIEC	482.00	487.00	482.00	487.00	0.00%	37.25	2022-05-16

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%