Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.48 | 3.48 | 3.27 | 3.28 | -4.93% | 30.52 | 2022-05-26 | |
08OCTAVA | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.02 | 2022-05-26 | |
11BIT | 481.00 | 486.50 | 462.00 | 480.00 | -0.41% | 2,503.04 | 2022-05-26 | |
4FUNMEDIA | 10.90 | 10.90 | 10.45 | 10.85 | -0.46% | 22.94 | 2022-05-26 | |
ABPL | 46.75 | 47.75 | 46.45 | 47.55 | +1.17% | 73.99 | 2022-05-26 | |
ACAUTOGAZ | 28.80 | 28.80 | 28.00 | 28.70 | +0.35% | 53.74 | 2022-05-26 | |
ACTION | 11.16 | 11.24 | 11.00 | 11.24 | +1.08% | 99.45 | 2022-05-26 | |
ADIUVO | 1.47 | 1.47 | 1.44 | 1.44 | +5.11% | 0.04 | 2022-05-26 | |
AGORA | 5.70 | 5.75 | 5.56 | 5.72 | +1.42% | 17.24 | 2022-05-26 | |
AGROTON | 4.71 | 4.79 | 4.59 | 4.75 | -2.97% | 49.48 | 2022-05-26 | |
AILLERON | 11.10 | 11.40 | 11.10 | 11.40 | +0.44% | 13.03 | 2022-05-26 | |
AIRWAY | 0.59 | 0.59 | 0.56 | 0.59 | +1.38% | 7.21 | 2022-05-26 | |
ALIOR | 33.00 | 33.90 | 32.70 | 33.90 | +1.56% | 5,924.76 | 2022-05-26 | |
ALTA | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 0.00 | 2022-05-26 | |
ALTUSTFI | 1.18 | 1.27 | 1.16 | 1.16 | -2.53% | 1.58 | 2022-05-26 | |
ALUMETAL | 68.20 | 68.30 | 68.00 | 68.30 | -0.15% | 405.28 | 2022-05-26 | |
AMBRA | 20.35 | 20.35 | 19.90 | 19.90 | -1.49% | 31.95 | 2022-05-26 | |
AMICA | 89.00 | 89.90 | 88.10 | 88.50 | +0.91% | 115.89 | 2022-05-26 | |
AMPLI | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | 0.75 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APATOR | 14.60 | 14.68 | 14.46 | 14.50 | +1.12% | 264.69 | 2022-05-26 | |
APLISENS | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.14 | 2022-05-26 | |
APSENERGY | 3.22 | 3.22 | 3.06 | 3.15 | -1.56% | 23.47 | 2022-05-26 | |
ARCHICOM | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 10.74 | 2022-05-26 | |
ARCTIC | 11.84 | 12.48 | 11.80 | 12.36 | +4.92% | 1,181.03 | 2022-05-26 | |
ARTERIA | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 0.08 | 2022-05-26 | |
ARTIFEX | 6.78 | 6.88 | 6.68 | 6.88 | +1.47% | 49.22 | 2022-05-26 | |
ASBIS | 12.25 | 12.80 | 12.22 | 12.80 | +4.75% | 878.54 | 2022-05-26 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-05-26 | |
ASSECOBS | 40.30 | 40.30 | 39.30 | 40.00 | -0.50% | 13.09 | 2022-05-26 | |
ASSECOPOL | 79.50 | 79.50 | 76.40 | 78.10 | -1.14% | 5,710.52 | 2022-05-26 | |
ASSECOSEE | 47.60 | 48.20 | 47.50 | 47.50 | +0.21% | 3.01 | 2022-05-26 | |
ASTARTA | 27.40 | 27.40 | 26.80 | 27.10 | +0.37% | 142.52 | 2022-05-26 | |
ATAL | 40.20 | 40.80 | 40.20 | 40.60 | +0.99% | 610.15 | 2022-05-26 | |
ATENDE | 3.65 | 3.65 | 3.60 | 3.63 | -0.27% | 22.57 | 2022-05-26 | |
ATLANTAPL | 8.20 | 8.54 | 8.20 | 8.54 | +4.15% | 1.02 | 2022-05-26 | |
ATLASEST | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 2022-05-26 | |
ATMGRUPA | 3.88 | 4.04 | 3.88 | 4.04 | +4.12% | 0.06 | 2022-05-26 | |
ATREM | 3.79 | 3.88 | 3.78 | 3.88 | +2.65% | 36.82 | 2022-05-26 | |
AUTOPARTN | 13.96 | 14.10 | 13.90 | 14.04 | +0.57% | 3,881.76 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 1.21 | 2022-05-26 | |
BEDZIN | 5.85 | 5.85 | 5.75 | 5.75 | -1.71% | 2.37 | 2022-05-26 | |
BENEFIT | 564.00 | 580.00 | 556.00 | 572.00 | +2.14% | 584.62 | 2022-05-26 | |
BERLING | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2022-05-26 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2022-05-26 | |
BETACOM | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.04 | 2022-05-26 | |
BGZBNPP | 63.60 | 65.60 | 63.20 | 64.80 | +1.89% | 4.17 | 2022-05-26 | |
BIOMEDLUB | 3.40 | 3.44 | 3.30 | 3.44 | +1.47% | 342.91 | 2022-05-26 | |
BIOTON | 3.93 | 4.00 | 3.88 | 3.96 | +0.63% | 83.16 | 2022-05-26 | |
BMPAG | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-05-26 | |
BOGDANKA | 52.90 | 53.80 | 51.65 | 53.40 | +1.81% | 7,286.65 | 2022-05-26 | |
BORYSZEW | 5.94 | 5.99 | 5.93 | 5.97 | 0.00% | 259.55 | 2022-05-26 | |
BOS | 8.60 | 8.66 | 8.50 | 8.52 | +1.55% | 136.41 | 2022-05-26 | |
BOWIM | 14.22 | 14.50 | 14.22 | 14.48 | +0.56% | 469.09 | 2022-05-26 | |
BRASTER | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2022-05-26 | |
BRIJU | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.64 | 2022-05-26 | |
BUDIMEX | 228.00 | 228.00 | 222.50 | 224.00 | -0.67% | 2,748.11 | 2022-05-26 | |
BUMECH | 34.48 | 35.30 | 33.12 | 35.28 | +2.32% | 3,333.88 | 2022-05-26 | |
BZWBK | 244.00 | 253.00 | 244.00 | 252.20 | +2.94% | 15,020.51 | 2022-05-26 | |
CAPITAL | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.00 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CCC | 46.00 | 47.70 | 45.85 | 47.00 | +0.43% | 7,013.54 | 2022-05-26 | |
CCENERGY | 0.64 | 0.75 | 0.64 | 0.75 | +7.71% | 0.50 | 2022-05-26 | |
CDPROJEKT | 108.50 | 111.60 | 106.62 | 110.62 | +2.43% | 41,382.80 | 2022-05-26 | |
CDRL | 20.50 | 20.50 | 20.00 | 20.50 | 0.00% | 6.59 | 2022-05-26 | |
CELTIC | 9.00 | 9.14 | 9.00 | 9.14 | 0.00% | 5.38 | 2022-05-26 | |
CEZ | 207.20 | 222.00 | 204.40 | 222.00 | +7.35% | 740.73 | 2022-05-26 | |
CFI | 0.24 | 0.25 | 0.23 | 0.25 | -0.40% | 12.86 | 2022-05-26 | |
CIECH | 40.50 | 41.40 | 40.18 | 40.18 | -0.20% | 1,004.62 | 2022-05-26 | |
CIGAMES | 1.75 | 1.80 | 1.72 | 1.80 | +1.69% | 1,164.76 | 2022-05-26 | |
CITYSERV | 11.65 | 11.75 | 11.65 | 11.75 | +4.80% | 1.17 | 2022-05-26 | |
CLNPHARMA | 17.22 | 17.40 | 16.26 | 17.00 | -1.39% | 1,276.00 | 2022-05-26 | |
CNT | 21.30 | 23.00 | 21.30 | 22.50 | +8.70% | 161.65 | 2022-05-26 | |
COALENERG | 1.55 | 1.57 | 1.50 | 1.52 | -1.17% | 70.77 | 2022-05-26 | |
COGNOR | 5.25 | 5.29 | 5.11 | 5.17 | -1.90% | 608.12 | 2022-05-26 | |
COMARCH | 173.40 | 175.00 | 172.20 | 175.00 | 0.00% | 14.29 | 2022-05-26 | |
COMP | 43.00 | 43.50 | 43.00 | 43.00 | 0.00% | 131.36 | 2022-05-26 | |
COMPERIA | 4.20 | 4.20 | 4.00 | 4.18 | -1.88% | 9.91 | 2022-05-26 | |
CORMAY | 0.91 | 0.92 | 0.90 | 0.91 | +0.22% | 28.99 | 2022-05-26 | |
CPGROUP | 9.34 | 10.00 | 9.02 | 9.02 | +6.12% | 30.24 | 2022-05-26 | |
CYFRPLSAT | 22.22 | 22.24 | 21.92 | 22.06 | +0.09% | 8,274.66 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZTOREBKA | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2022-05-26 | |
DEBICA | 67.00 | 67.20 | 66.80 | 67.20 | +0.30% | 16.74 | 2022-05-26 | |
DECORA | 33.60 | 33.60 | 33.20 | 33.60 | 0.00% | 25.97 | 2022-05-26 | |
DEKPOL | 25.80 | 26.70 | 25.80 | 26.70 | +4.30% | 4.20 | 2022-05-26 | |
DELKO | 14.85 | 14.85 | 14.70 | 14.85 | 0.00% | 12.70 | 2022-05-26 | |
DGA | 8.30 | 8.30 | 8.20 | 8.20 | 0.00% | 0.10 | 2022-05-26 | |
DINOPL | 285.10 | 294.70 | 281.80 | 293.20 | +3.93% | 35,031.47 | 2022-05-26 | |
DOMDEV | 100.60 | 100.80 | 100.00 | 100.00 | -0.60% | 177.35 | 2022-05-26 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2022-05-26 | |
DROZAPOL | 8.48 | 8.54 | 8.40 | 8.46 | -0.24% | 131.31 | 2022-05-26 | |
ECHO | 3.19 | 3.22 | 3.15 | 3.19 | +1.43% | 155.76 | 2022-05-26 | |
EDINVEST | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 0.30 | 2022-05-26 | |
EFEKT | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 0.00 | 2022-05-26 | |
EKOEXPORT | 1.66 | 1.72 | 1.66 | 1.69 | +2.11% | 15.46 | 2022-05-26 | |
ELEKTROTI | 6.64 | 6.64 | 6.38 | 6.58 | -0.90% | 134.67 | 2022-05-26 | |
ELKOP | 0.40 | 0.41 | 0.39 | 0.41 | +2.51% | 16.74 | 2022-05-26 | |
ELZAB | 2.26 | 2.26 | 2.17 | 2.26 | +0.44% | 7.42 | 2022-05-26 | |
EMCINSMED | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.06 | 2022-05-26 | |
ENAP | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2022-05-26 | |
ENEA | 9.20 | 9.20 | 9.06 | 9.14 | -1.14% | 2,696.84 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENELMED | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 2022-05-26 | |
ENERGA | 6.70 | 6.84 | 6.68 | 6.80 | +0.89% | 96.23 | 2022-05-26 | |
ENERGOINS | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.00 | 2022-05-26 | |
ENTER | 26.90 | 27.30 | 26.60 | 26.70 | -1.11% | 119.77 | 2022-05-26 | |
ERBUD | 35.15 | 35.15 | 34.10 | 34.40 | -1.71% | 110.67 | 2022-05-26 | |
ERG | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | 11.12 | 2022-05-26 | |
ESOTIQ | 37.90 | 38.20 | 36.20 | 38.00 | +1.33% | 45.99 | 2022-05-26 | |
EUCO | 1.98 | 1.99 | 1.87 | 1.99 | 0.00% | 13.93 | 2022-05-26 | |
EUROCASH | 11.20 | 11.39 | 11.06 | 11.39 | +1.15% | 767.65 | 2022-05-26 | |
EUROHOLD | 5.21 | 5.40 | 5.15 | 5.35 | -4.14% | 83.69 | 2022-05-26 | |
EUROTEL | 40.80 | 41.00 | 40.30 | 41.00 | +0.24% | 76.86 | 2022-05-26 | |
EVEREST | 2.51 | 2.54 | 2.34 | 2.54 | -3.05% | 6.27 | 2022-05-26 | |
FAMUR | 2.75 | 2.75 | 2.71 | 2.75 | -0.07% | 235.26 | 2022-05-26 | |
FASING | 12.90 | 13.30 | 12.55 | 13.10 | +1.95% | 24.21 | 2022-05-26 | |
FASTFIN | 0.59 | 0.59 | 0.59 | 0.59 | +9.17% | 0.13 | 2022-05-26 | |
FEERUM | 6.40 | 6.40 | 6.25 | 6.25 | -2.34% | 0.03 | 2022-05-26 | |
FERRO | 28.00 | 29.40 | 28.00 | 28.20 | +3.68% | 66.68 | 2022-05-26 | |
FERRUM | 3.86 | 3.92 | 3.86 | 3.86 | +2.66% | 8.94 | 2022-05-26 | |
FMG | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 2022-05-26 | |
FORTE | 35.40 | 37.30 | 35.40 | 35.90 | +0.56% | 24.83 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.00 | 1.01 | 0.99 | 0.99 | -0.90% | 111.11 | 2022-05-26 | |
GETINOBLE | 0.20 | 0.20 | 0.20 | 0.20 | +0.66% | 169.22 | 2022-05-26 | |
GLCOSMED | 3.10 | 3.10 | 3.01 | 3.04 | -1.78% | 39.78 | 2022-05-26 | |
GOBARTO | 6.20 | 6.40 | 5.95 | 6.40 | +2.40% | 26.86 | 2022-05-26 | |
GPW | 37.80 | 38.08 | 37.40 | 37.62 | -0.32% | 1,520.27 | 2022-05-26 | |
GRAVITON | 1.46 | 1.46 | 1.35 | 1.35 | -7.53% | 0.91 | 2022-05-26 | |
GROCLIN | 1.87 | 1.90 | 1.80 | 1.88 | -1.16% | 8.47 | 2022-05-26 | |
GRODNO | 16.88 | 17.50 | 16.88 | 17.48 | +4.05% | 93.11 | 2022-05-26 | |
GRUPAAZOTY | 52.35 | 54.95 | 51.60 | 52.80 | +2.13% | 6,461.14 | 2022-05-26 | |
GTC | 5.86 | 6.00 | 5.86 | 6.00 | +1.69% | 136.75 | 2022-05-26 | |
HANDLOWY | 59.40 | 59.40 | 58.80 | 59.00 | +0.34% | 346.67 | 2022-05-26 | |
HARPER | 5.68 | 5.69 | 5.21 | 5.26 | -7.39% | 119.57 | 2022-05-26 | |
HELIO | 16.00 | 16.00 | 15.60 | 15.60 | +0.65% | 1.03 | 2022-05-26 | |
HERKULES | 1.34 | 1.34 | 1.28 | 1.34 | 0.00% | 1.33 | 2022-05-26 | |
HUBSTYLE | 0.39 | 0.39 | 0.36 | 0.38 | -3.76% | 7.32 | 2022-05-26 | |
HYDROTOR | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 0.08 | 2022-05-26 | |
I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2022-05-26 | |
IALBGR | 0.63 | 0.64 | 0.57 | 0.59 | -6.35% | 1.90 | 2022-05-26 | |
IDMSA | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2022-05-26 | |
IMCOMPANY | 18.05 | 18.25 | 18.05 | 18.20 | +1.39% | 5.04 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMMOBILE | 1.52 | 1.74 | 1.52 | 1.66 | +8.50% | 85.58 | 2022-05-26 | |
IMPERA | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.01 | 2022-05-26 | |
IMS | 2.65 | 2.65 | 2.48 | 2.57 | -3.38% | 16.65 | 2022-05-26 | |
INC | 2.44 | 2.46 | 2.38 | 2.38 | +0.21% | 1.70 | 2022-05-26 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2022-05-26 | |
INGBSK | 199.80 | 199.80 | 191.20 | 191.20 | -1.34% | 503.27 | 2022-05-26 | |
INPRO | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.01 | 2022-05-26 | |
INSTALKRK | 33.90 | 33.90 | 33.90 | 33.90 | 0.00% | 0.00 | 2022-05-26 | |
INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-05-26 | |
INTERBUD | 1.10 | 1.26 | 1.10 | 1.26 | -2.33% | 0.68 | 2022-05-26 | |
INTERCARS | 405.50 | 413.00 | 401.50 | 410.00 | +0.37% | 776.18 | 2022-05-26 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2022-05-26 | |
INTERSPPL | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2022-05-26 | |
INTROL | 4.86 | 4.86 | 4.80 | 4.80 | -1.44% | 1.45 | 2022-05-26 | |
INVISTA | 4.72 | 4.84 | 4.70 | 4.84 | +1.89% | 7.94 | 2022-05-26 | |
IPOPEMA | 2.86 | 2.92 | 2.80 | 2.92 | +2.46% | 19.55 | 2022-05-26 | |
IQP | 0.27 | 0.27 | 0.27 | 0.27 | +1.48% | 7.02 | 2022-05-26 | |
IZOBLOK | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 2022-05-26 | |
IZOLACJA | 2.67 | 2.67 | 2.56 | 2.67 | 0.00% | 1.03 | 2022-05-26 | |
IZOSTAL | 2.64 | 2.64 | 2.60 | 2.64 | +0.38% | 2.69 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JSW | 69.60 | 69.94 | 67.02 | 67.90 | -2.39% | 36,034.63 | 2022-05-26 | |
JWWINVEST | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 1.08 | 2022-05-26 | |
K2INTERNT | 25.30 | 25.30 | 24.60 | 24.60 | -2.38% | 24.90 | 2022-05-26 | |
KBDOM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2022-05-26 | |
KCI | 0.90 | 0.90 | 0.89 | 0.89 | -1.11% | 3.14 | 2022-05-26 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2022-05-26 | |
KERNEL | 27.04 | 27.98 | 26.90 | 27.42 | +1.56% | 473.49 | 2022-05-26 | |
KETY | 607.00 | 607.00 | 598.00 | 604.00 | +0.67% | 4,102.64 | 2022-05-26 | |
KGHM | 136.50 | 142.60 | 135.50 | 141.65 | +3.39% | 81,588.31 | 2022-05-26 | |
KGL | 8.50 | 8.50 | 8.06 | 8.36 | -2.11% | 62.25 | 2022-05-26 | |
KINOPOL | 14.80 | 14.80 | 14.50 | 14.65 | -1.01% | 31.71 | 2022-05-26 | |
KOGENERA | 25.30 | 25.70 | 25.10 | 25.50 | +0.79% | 49.42 | 2022-05-26 | |
KOMPAP | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2022-05-26 | |
KOMPUTRON | 3.35 | 3.35 | 3.32 | 3.32 | -1.19% | 15.67 | 2022-05-26 | |
KOPEX | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2022-05-26 | |
KPPD | 90.60 | 94.40 | 90.60 | 94.40 | 0.00% | 3.08 | 2022-05-26 | |
KRAKCHEM | 0.60 | 0.60 | 0.57 | 0.60 | 0.00% | 3.83 | 2022-05-26 | |
KREC | 21.80 | 21.80 | 21.80 | 21.80 | +0.46% | 3.60 | 2022-05-26 | |
KREDYTIN | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 0.15 | 2022-05-26 | |
KRKA | 410.00 | 412.00 | 401.00 | 402.00 | -2.19% | 165.52 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRUK | 268.40 | 268.40 | 263.40 | 265.80 | +0.15% | 5,506.00 | 2022-05-26 | |
KRVITAMIN | 12.88 | 12.88 | 12.34 | 12.34 | -0.48% | 5.00 | 2022-05-26 | |
KSGAGRO | 2.56 | 2.60 | 2.44 | 2.46 | -5.37% | 98.68 | 2022-05-26 | |
LABOPRINT | 13.30 | 13.40 | 13.30 | 13.40 | +0.75% | 0.08 | 2022-05-26 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-05-26 | |
LARQ | 1.38 | 1.38 | 1.31 | 1.38 | -0.36% | 0.94 | 2022-05-26 | |
LCCORP | 2.92 | 2.92 | 2.88 | 2.89 | -2.20% | 81.51 | 2022-05-26 | |
LENA | 3.82 | 3.89 | 3.82 | 3.89 | +0.26% | 0.88 | 2022-05-26 | |
LENTEX | 7.40 | 7.50 | 7.34 | 7.50 | +0.81% | 17.44 | 2022-05-26 | |
LIBET | 1.26 | 1.26 | 1.18 | 1.18 | -6.35% | 8.23 | 2022-05-26 | |
LIVECHAT | 84.50 | 85.90 | 83.10 | 85.00 | +0.95% | 943.93 | 2022-05-26 | |
LOKUM | 15.00 | 17.80 | 15.00 | 17.70 | +22.07% | 38.23 | 2022-05-26 | |
LOTOS | 67.36 | 67.80 | 66.14 | 67.20 | -0.27% | 13,656.25 | 2022-05-26 | |
LPP | 10,060.00 | 10,230.00 | 9,845.00 | 10,140.00 | +1.86% | 13,581.19 | 2022-05-26 | |
LSISOFT | 13.55 | 14.25 | 13.55 | 14.25 | +4.78% | 13.68 | 2022-05-26 | |
LUBAWA | 2.70 | 2.74 | 2.54 | 2.64 | -2.22% | 3,770.89 | 2022-05-26 | |
MABION | 26.98 | 28.00 | 26.63 | 27.60 | +3.53% | 492.20 | 2022-05-26 | |
MAKARONPL | 7.66 | 7.96 | 7.62 | 7.90 | +4.50% | 33.94 | 2022-05-26 | |
MANGATA | 77.40 | 77.40 | 77.40 | 77.40 | +1.84% | 0.15 | 2022-05-26 | |
MARVIPOL | 0.58 | 0.59 | 0.56 | 0.58 | -1.53% | 145.58 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MASTERPHA | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.12 | 2022-05-26 | |
MBANK | 270.00 | 273.80 | 262.60 | 272.20 | +1.87% | 13,168.21 | 2022-05-26 | |
MBWS | 6.40 | 6.40 | 6.06 | 6.40 | 0.00% | 0.62 | 2022-05-26 | |
MCI | 16.90 | 16.90 | 16.70 | 16.90 | +0.60% | 3.89 | 2022-05-26 | |
MDIENERGIA | 2.53 | 2.53 | 2.38 | 2.53 | +3.27% | 15.93 | 2022-05-26 | |
MEDICALG | 6.46 | 6.46 | 6.25 | 6.32 | -4.10% | 148.40 | 2022-05-26 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2022-05-26 | |
MENNICA | 20.20 | 20.30 | 20.20 | 20.30 | 0.00% | 14.62 | 2022-05-26 | |
MERCATOR | 63.32 | 64.50 | 62.24 | 62.38 | -1.58% | 737.42 | 2022-05-26 | |
MERCOR | 10.25 | 10.25 | 10.25 | 10.25 | -2.84% | 0.01 | 2022-05-26 | |
MEXPOLSKA | 2.67 | 2.67 | 2.50 | 2.60 | -2.62% | 15.93 | 2022-05-26 | |
MFO | 45.00 | 45.50 | 44.90 | 45.50 | +1.79% | 84.66 | 2022-05-26 | |
MILKILAND | 1.07 | 1.07 | 1.04 | 1.05 | +1.74% | 3.52 | 2022-05-26 | |
MILLENNIUM | 4.62 | 4.77 | 4.59 | 4.77 | +3.25% | 4,896.14 | 2022-05-26 | |
MIRACULUM | 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | 2.82 | 2022-05-26 | |
MIRBUD | 3.33 | 3.44 | 3.31 | 3.40 | +1.95% | 230.66 | 2022-05-26 | |
MLPGROUP | 73.40 | 73.40 | 66.40 | 70.00 | -4.63% | 9.84 | 2022-05-26 | |
MOBRUK | 312.00 | 315.00 | 308.50 | 312.50 | +0.64% | 533.37 | 2022-05-26 | |
MOJ | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.00 | 2022-05-26 | |
MONNARI | 3.69 | 3.88 | 3.67 | 3.80 | +0.13% | 17.91 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALPLC | 35.70 | 35.70 | 34.60 | 34.90 | -1.97% | 179.50 | 2022-05-26 | |
MOSTALWAR | 6.08 | 6.08 | 6.08 | 6.08 | +1.67% | 0.01 | 2022-05-26 | |
MOSTALZAB | 1.58 | 1.58 | 1.56 | 1.56 | +0.13% | 52.23 | 2022-05-26 | |
MUZA | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2022-05-26 | |
MWTRADE | 5.90 | 6.24 | 5.90 | 6.24 | +1.63% | 3.79 | 2022-05-26 | |
NEWAG | 19.50 | 19.55 | 19.50 | 19.55 | +0.26% | 11.46 | 2022-05-26 | |
NOVITA | 113.00 | 113.00 | 112.00 | 112.00 | +0.45% | 18.88 | 2022-05-26 | |
NTTSYSTEM | 4.40 | 4.40 | 3.96 | 4.07 | -7.50% | 491.73 | 2022-05-26 | |
ODLEWNIE | 7.12 | 7.20 | 7.12 | 7.20 | +0.56% | 37.01 | 2022-05-26 | |
OEX | 32.50 | 34.30 | 32.10 | 34.20 | +0.59% | 85.49 | 2022-05-26 | |
OPENFIN | 0.18 | 0.20 | 0.18 | 0.20 | +6.76% | 3.00 | 2022-05-26 | |
OPONEO.PL | 45.50 | 45.50 | 43.30 | 44.40 | -2.42% | 143.38 | 2022-05-26 | |
OPTEAM | 12.10 | 12.12 | 12.10 | 12.10 | -0.49% | 11.49 | 2022-05-26 | |
ORANGEPL | 6.19 | 6.24 | 6.05 | 6.09 | -1.77% | 15,312.44 | 2022-05-26 | |
ORCOGROUP | 3.00 | 3.03 | 3.00 | 3.03 | 0.00% | 5.26 | 2022-05-26 | |
ORZBIALY | 22.30 | 23.30 | 22.30 | 23.30 | +5.91% | 11.98 | 2022-05-26 | |
OTLOG | 11.15 | 11.15 | 10.80 | 11.10 | +0.91% | 3.34 | 2022-05-26 | |
OTMUCHOW | 3.04 | 3.04 | 2.92 | 2.92 | -5.81% | 10.04 | 2022-05-26 | |
OVOSTAR | 49.00 | 49.00 | 40.00 | 43.40 | -8.44% | 30.03 | 2022-05-26 | |
PAMAPOL | 3.75 | 4.19 | 3.75 | 3.95 | +5.33% | 310.58 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 12.60 | 12.80 | 12.60 | 12.80 | 0.00% | 44.99 | 2022-05-26 | |
PATENTUS | 1.31 | 1.31 | 1.24 | 1.31 | 0.00% | 7.28 | 2022-05-26 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2022-05-26 | |
PBSFINANSE | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2022-05-26 | |
PCCEXOL | 2.48 | 2.57 | 2.48 | 2.54 | +2.83% | 154.06 | 2022-05-26 | |
PCCROKITA | 86.60 | 87.60 | 86.60 | 87.30 | +0.58% | 140.38 | 2022-05-26 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2022-05-26 | |
PEKABEX | 13.00 | 13.10 | 13.00 | 13.10 | +0.77% | 13.38 | 2022-05-26 | |
PEKAO | 91.96 | 93.64 | 90.64 | 93.50 | +1.41% | 52,079.23 | 2022-05-26 | |
PEP | 75.00 | 75.00 | 71.10 | 74.00 | -0.54% | 58.14 | 2022-05-26 | |
PEPEES | 1.40 | 1.40 | 1.34 | 1.34 | -4.29% | 32.70 | 2022-05-26 | |
PGE | 9.85 | 10.34 | 9.81 | 10.27 | +4.41% | 29,248.23 | 2022-05-26 | |
PGNIG | 6.25 | 6.48 | 6.19 | 6.28 | +0.93% | 34,347.04 | 2022-05-26 | |
PHN | 13.30 | 13.30 | 12.80 | 13.25 | +2.71% | 13.27 | 2022-05-26 | |
PKNORLEN | 71.34 | 71.98 | 70.80 | 71.60 | +0.36% | 39,773.02 | 2022-05-26 | |
PKOBP | 31.81 | 32.27 | 31.42 | 32.15 | +1.04% | 69,952.38 | 2022-05-26 | |
PKPCARGO | 11.90 | 11.90 | 11.50 | 11.55 | -0.86% | 1,274.43 | 2022-05-26 | |
PLATYNINW | 1.68 | 1.79 | 1.65 | 1.79 | +5.92% | 1.49 | 2022-05-26 | |
PLAYWAY | 277.00 | 296.50 | 273.00 | 291.00 | +5.05% | 1,788.58 | 2022-05-26 | |
PLAZACNTR | 2.16 | 2.26 | 2.12 | 2.20 | -1.79% | 9.91 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PMPG | 2.78 | 2.82 | 2.78 | 2.82 | +1.44% | 8.88 | 2022-05-26 | |
POLICE | 11.95 | 12.20 | 11.80 | 12.00 | +0.84% | 11.14 | 2022-05-26 | |
POLIMEXMS | 3.34 | 3.34 | 3.25 | 3.33 | +1.22% | 110.49 | 2022-05-26 | |
POLWAX | 3.00 | 3.00 | 2.94 | 2.94 | +0.34% | 2.96 | 2022-05-26 | |
POZBUD | 2.43 | 2.50 | 2.43 | 2.49 | +2.05% | 11.57 | 2022-05-26 | |
PRAGMAINK | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.00 | 2022-05-26 | |
PRIMAMODA | 1.70 | 1.70 | 1.57 | 1.63 | -0.61% | 6.96 | 2022-05-26 | |
PROCAD | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 2022-05-26 | |
PROCHEM | 34.80 | 34.80 | 34.20 | 34.20 | -1.72% | 0.41 | 2022-05-26 | |
PROJPRZEM | 6.65 | 7.40 | 6.55 | 7.10 | +6.77% | 39.88 | 2022-05-26 | |
PROTEKTOR | 2.71 | 2.83 | 2.71 | 2.81 | +2.55% | 14.02 | 2022-05-26 | |
PULAWY | 86.60 | 88.00 | 82.60 | 84.00 | +2.19% | 1,209.63 | 2022-05-26 | |
PWRMEDIA | 21.90 | 22.00 | 21.70 | 21.70 | -0.91% | 9.56 | 2022-05-26 | |
PZU | 32.26 | 32.84 | 32.10 | 32.60 | +1.37% | 27,647.49 | 2022-05-26 | |
QUANTUM | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0.00 | 2022-05-26 | |
QUERCUS | 3.53 | 3.53 | 3.51 | 3.51 | -1.40% | 11.36 | 2022-05-26 | |
RAFAKO | 1.70 | 1.81 | 1.70 | 1.80 | +1.12% | 518.90 | 2022-05-26 | |
RAFAMET | 16.60 | 16.70 | 16.60 | 16.70 | +0.60% | 0.33 | 2022-05-26 | |
RAINBOW | 22.70 | 22.85 | 22.60 | 22.70 | +0.44% | 376.46 | 2022-05-26 | |
RANKPROGR | 1.59 | 1.61 | 1.55 | 1.59 | +0.31% | 12.72 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAWLPLUG | 14.95 | 15.10 | 14.95 | 15.10 | +1.00% | 18.80 | 2022-05-26 | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | +0.80% | 1.01 | 2022-05-26 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2022-05-26 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-05-26 | |
RELPOL | 5.50 | 5.70 | 5.50 | 5.56 | +1.09% | 114.17 | 2022-05-26 | |
REMAK | 13.40 | 13.40 | 13.00 | 13.35 | -0.37% | 4.17 | 2022-05-26 | |
ROPCZYCE | 31.00 | 31.10 | 30.20 | 30.20 | -2.27% | 6.39 | 2022-05-26 | |
RUBICON | 0.94 | 0.94 | 0.86 | 0.86 | -10.42% | 6.88 | 2022-05-26 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2022-05-26 | |
SANOK | 11.50 | 11.50 | 11.32 | 11.40 | -0.87% | 63.28 | 2022-05-26 | |
SANTANDER | 13.60 | 13.82 | 13.60 | 13.82 | +1.62% | 44.58 | 2022-05-26 | |
SANWIL | 1.47 | 1.50 | 1.47 | 1.50 | +0.67% | 1.72 | 2022-05-26 | |
SARE | 7.05 | 7.35 | 7.05 | 7.35 | +5.00% | 8.42 | 2022-05-26 | |
SECOGROUP | 15.40 | 15.60 | 15.40 | 15.60 | +1.30% | 3.87 | 2022-05-26 | |
SEKO | 7.10 | 7.15 | 7.00 | 7.05 | 0.00% | 10.75 | 2022-05-26 | |
SELENAFM | 20.60 | 20.90 | 20.60 | 20.90 | 0.00% | 4.06 | 2022-05-26 | |
SELVITA | 31.00 | 31.10 | 29.60 | 30.40 | -1.78% | 337.90 | 2022-05-26 | |
SETANTA | 2.00 | 2.00 | 1.92 | 1.98 | -2.46% | 13.17 | 2022-05-26 | |
SFINKS | 0.39 | 0.42 | 0.38 | 0.41 | -0.95% | 13.34 | 2022-05-26 | |
SILVANO | 3.75 | 3.79 | 3.75 | 3.79 | +0.96% | 1.54 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 22.70 | 22.70 | 22.30 | 22.60 | -0.88% | 12.44 | 2022-05-26 | |
SKOTAN | 1.27 | 1.29 | 1.24 | 1.29 | +4.89% | 5.83 | 2022-05-26 | |
SKYLINE | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2022-05-26 | |
SNIEZKA | 76.40 | 80.00 | 76.40 | 80.00 | +4.71% | 24.27 | 2022-05-26 | |
SOHODEV | 0.98 | 0.99 | 0.82 | 0.88 | -10.71% | 16.95 | 2022-05-26 | |
SOLAR | 5.22 | 5.22 | 4.73 | 5.22 | -0.38% | 1.02 | 2022-05-26 | |
SONEL | 10.20 | 10.20 | 10.20 | 10.20 | +0.49% | 0.10 | 2022-05-26 | |
SOPHARMA | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2022-05-26 | |
STALEXP | 3.00 | 3.01 | 2.98 | 3.01 | +0.33% | 26.05 | 2022-05-26 | |
STALPROD | 304.00 | 306.50 | 298.50 | 306.50 | +0.82% | 218.85 | 2022-05-26 | |
STALPROFI | 11.56 | 11.84 | 11.56 | 11.64 | -0.51% | 188.87 | 2022-05-26 | |
STAPORKOW | 2.63 | 2.70 | 2.63 | 2.70 | 0.00% | 0.79 | 2022-05-26 | |
STARHEDGE | 0.40 | 0.40 | 0.40 | 0.40 | +9.32% | 0.92 | 2022-05-26 | |
SUNEX | 6.00 | 6.54 | 5.86 | 6.06 | +10.18% | 865.22 | 2022-05-26 | |
SUWARY | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0.05 | 2022-05-26 | |
SWISSMED | 11.00 | 11.00 | 10.90 | 10.90 | 0.00% | 4.79 | 2022-05-26 | |
SYGNITY | 11.55 | 11.60 | 10.75 | 11.05 | -3.91% | 76.41 | 2022-05-26 | |
SYNEKTIK | 26.70 | 27.00 | 26.65 | 27.00 | +0.19% | 44.55 | 2022-05-26 | |
TALEX | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.03 | 2022-05-26 | |
TARCZYNSKI | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1.72 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 180.00 | 180.00 | 171.00 | 175.02 | -2.77% | 64.01 | 2022-05-26 | |
TAURONPE | 3.50 | 3.59 | 3.47 | 3.56 | +1.54% | 7,749.59 | 2022-05-26 | |
TERMOREX | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.06 | 2022-05-26 | |
TESGAS | 3.25 | 3.33 | 3.25 | 3.33 | +0.91% | 2.19 | 2022-05-26 | |
TIM | 33.60 | 34.80 | 33.60 | 34.25 | +2.54% | 1,336.67 | 2022-05-26 | |
TORPOL | 16.08 | 16.18 | 15.84 | 16.18 | +1.12% | 306.46 | 2022-05-26 | |
TOYA | 6.00 | 6.10 | 5.98 | 5.98 | -0.50% | 48.70 | 2022-05-26 | |
TRAKCJA | 1.57 | 1.83 | 1.57 | 1.68 | +7.28% | 620.47 | 2022-05-26 | |
TRANSPOL | 3.50 | 3.50 | 3.50 | 3.50 | +1.45% | 0.02 | 2022-05-26 | |
TRITON | 4.72 | 4.76 | 4.72 | 4.76 | -11.03% | 6.09 | 2022-05-26 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-05-26 | |
ULMA | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | 0.06 | 2022-05-26 | |
UNIBEP | 8.20 | 8.20 | 7.94 | 7.94 | -3.17% | 6.54 | 2022-05-26 | |
UNICREDIT | 49.00 | 49.41 | 48.90 | 49.41 | +0.99% | 29.35 | 2022-05-26 | |
UNIMA | 6.24 | 6.34 | 6.24 | 6.30 | 0.00% | 1.60 | 2022-05-26 | |
UNIMOT | 51.50 | 51.80 | 50.40 | 51.50 | +0.98% | 305.36 | 2022-05-26 | |
URSUS | 0.29 | 0.29 | 0.27 | 0.28 | -3.29% | 33.00 | 2022-05-26 | |
VIGOSYS | 588.00 | 590.00 | 576.00 | 580.00 | -0.68% | 240.27 | 2022-05-26 | |
VINDEXUS | 6.88 | 6.96 | 6.88 | 6.88 | -1.43% | 2.97 | 2022-05-26 | |
VISTAL | 1.84 | 1.84 | 1.73 | 1.78 | -1.98% | 23.80 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.99 | 4.05 | 3.94 | 4.03 | +0.25% | 11.43 | 2022-05-26 | |
VIVID | 1.26 | 1.29 | 1.22 | 1.29 | +2.78% | 10.02 | 2022-05-26 | |
VOTUM | 24.50 | 24.80 | 24.50 | 24.70 | +1.02% | 242.96 | 2022-05-26 | |
VOXEL | 38.40 | 38.50 | 38.10 | 38.50 | +0.26% | 9.07 | 2022-05-26 | |
WARIMPEX | 3.72 | 3.72 | 3.60 | 3.60 | -7.69% | 4.73 | 2022-05-26 | |
WASKO | 1.93 | 1.93 | 1.90 | 1.90 | -0.78% | 4.58 | 2022-05-26 | |
WAWEL | 489.00 | 490.00 | 484.00 | 488.00 | -0.20% | 85.14 | 2022-05-26 | |
WIELTON | 6.80 | 6.80 | 6.48 | 6.55 | -4.24% | 670.35 | 2022-05-26 | |
WIKANA | 4.26 | 4.40 | 4.10 | 4.20 | -2.33% | 21.83 | 2022-05-26 | |
WINVEST | 0.24 | 0.27 | 0.24 | 0.27 | -9.52% | 0.99 | 2022-05-26 | |
WIRTUALNA | 95.40 | 98.50 | 94.50 | 98.50 | +2.50% | 182.04 | 2022-05-26 | |
WITTCHEN | 20.80 | 21.00 | 20.40 | 20.50 | 0.00% | 165.47 | 2022-05-26 | |
WOJAS | 5.48 | 5.48 | 5.26 | 5.40 | +0.37% | 10.51 | 2022-05-26 | |
WORKSERV | 1.52 | 1.52 | 1.52 | 1.52 | +3.40% | 0.08 | 2022-05-26 | |
XTB | 19.90 | 20.36 | 19.90 | 20.28 | +2.11% | 1,479.75 | 2022-05-26 | |
YOLO | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-05-26 | |
ZAMET | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2022-05-26 | |
ZASTAL | 0.73 | 0.74 | 0.73 | 0.73 | -1.35% | 34.17 | 2022-05-26 | |
ZEPAK | 17.16 | 17.82 | 17.00 | 17.82 | +4.70% | 425.20 | 2022-05-26 | |
ZPUE | 251.00 | 251.00 | 250.00 | 250.00 | 0.00% | 4.50 | 2022-05-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZREMB | 2.08 | 2.18 | 1.98 | 2.08 | -0.95% | 152.33 | 2022-05-26 | |
ZUE | 3.48 | 3.48 | 3.27 | 3.48 | +0.29% | 14.04 | 2022-05-26 | |
ZYWIEC | 488.00 | 489.00 | 487.00 | 487.00 | +0.83% | 6.83 | 2022-05-26 |