Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.44 | 3.44 | 3.29 | 3.39 | +3.35% | 19.52 | 2022-05-27 | |
08OCTAVA | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.07 | 2022-05-27 | |
11BIT | 477.00 | 489.50 | 476.50 | 489.00 | +1.88% | 755.07 | 2022-05-27 | |
4FUNMEDIA | 10.90 | 11.90 | 10.55 | 11.90 | +9.68% | 68.96 | 2022-05-27 | |
ABPL | 47.45 | 47.45 | 46.90 | 47.20 | -0.74% | 36.93 | 2022-05-27 | |
ACAUTOGAZ | 28.80 | 28.80 | 28.80 | 28.80 | +0.35% | 0.86 | 2022-05-27 | |
ACTION | 11.30 | 11.30 | 11.00 | 11.10 | -1.25% | 140.38 | 2022-05-27 | |
ADIUVO | 1.44 | 1.44 | 1.31 | 1.40 | -2.78% | 10.09 | 2022-05-27 | |
AGORA | 5.72 | 5.72 | 5.66 | 5.67 | -0.87% | 9.07 | 2022-05-27 | |
AGROTON | 4.75 | 4.75 | 4.51 | 4.71 | -0.74% | 39.20 | 2022-05-27 | |
AILLERON | 11.40 | 11.40 | 10.85 | 10.85 | -4.82% | 131.15 | 2022-05-27 | |
AIRWAY | 0.59 | 0.60 | 0.57 | 0.60 | +1.70% | 27.90 | 2022-05-27 | |
ALIOR | 33.80 | 34.00 | 32.78 | 32.92 | -2.89% | 5,291.09 | 2022-05-27 | |
ALTA | 1.90 | 1.90 | 1.88 | 1.88 | -5.05% | 3.79 | 2022-05-27 | |
ALTUSTFI | 1.18 | 1.20 | 1.18 | 1.20 | +3.90% | 0.01 | 2022-05-27 | |
ALUMETAL | 68.30 | 68.30 | 68.10 | 68.30 | 0.00% | 90.51 | 2022-05-27 | |
AMBRA | 20.00 | 20.00 | 19.90 | 19.94 | +0.20% | 29.73 | 2022-05-27 | |
AMICA | 88.50 | 88.50 | 83.90 | 84.00 | -5.08% | 1,157.83 | 2022-05-27 | |
AMPLI | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APATOR | 14.50 | 14.50 | 14.10 | 14.30 | -1.38% | 155.90 | 2022-05-27 | |
APLISENS | 14.20 | 14.20 | 14.00 | 14.20 | -0.70% | 29.17 | 2022-05-27 | |
APSENERGY | 3.15 | 3.22 | 3.10 | 3.22 | +2.22% | 1.68 | 2022-05-27 | |
ARCHICOM | 17.95 | 18.25 | 17.95 | 18.25 | +1.96% | 15.70 | 2022-05-27 | |
ARCTIC | 12.38 | 12.38 | 12.02 | 12.22 | -1.13% | 540.35 | 2022-05-27 | |
ARTERIA | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 0.08 | 2022-05-27 | |
ARTIFEX | 6.98 | 7.16 | 6.90 | 7.10 | +3.20% | 40.64 | 2022-05-27 | |
ASBIS | 12.89 | 12.90 | 12.45 | 12.69 | -0.86% | 866.96 | 2022-05-27 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-05-27 | |
ASSECOBS | 40.20 | 40.20 | 39.60 | 40.00 | 0.00% | 28.73 | 2022-05-27 | |
ASSECOPOL | 78.10 | 78.35 | 76.10 | 76.10 | -2.56% | 2,492.05 | 2022-05-27 | |
ASSECOSEE | 48.00 | 49.00 | 46.30 | 46.80 | -1.47% | 240.09 | 2022-05-27 | |
ASTARTA | 26.95 | 26.95 | 25.85 | 26.30 | -2.95% | 529.02 | 2022-05-27 | |
ATAL | 41.00 | 41.50 | 40.70 | 41.40 | +1.97% | 501.40 | 2022-05-27 | |
ATENDE | 3.63 | 3.65 | 3.50 | 3.50 | -3.58% | 58.03 | 2022-05-27 | |
ATLANTAPL | 8.22 | 8.26 | 8.22 | 8.26 | -3.28% | 1.38 | 2022-05-27 | |
ATLASEST | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 2022-05-27 | |
ATMGRUPA | 4.02 | 4.02 | 3.95 | 3.95 | -2.23% | 0.90 | 2022-05-27 | |
ATREM | 3.96 | 3.98 | 3.88 | 3.89 | +0.26% | 42.63 | 2022-05-27 | |
AUTOPARTN | 14.18 | 14.18 | 13.90 | 14.02 | -0.14% | 3,561.73 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 4.17 | 4.58 | 4.17 | 4.28 | +7.00% | 37.13 | 2022-05-27 | |
BEDZIN | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 1.17 | 2022-05-27 | |
BENEFIT | 558.00 | 574.00 | 558.00 | 574.00 | +0.35% | 139.91 | 2022-05-27 | |
BERLING | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2022-05-27 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2022-05-27 | |
BETACOM | 7.60 | 7.60 | 7.35 | 7.45 | -0.67% | 5.19 | 2022-05-27 | |
BGZBNPP | 65.20 | 65.20 | 63.60 | 65.00 | +0.31% | 0.19 | 2022-05-27 | |
BIOMEDLUB | 3.45 | 3.45 | 3.38 | 3.41 | -0.81% | 245.01 | 2022-05-27 | |
BIOTON | 3.96 | 4.00 | 3.92 | 3.94 | -0.63% | 42.37 | 2022-05-27 | |
BMPAG | 0.49 | 0.49 | 0.49 | 0.49 | +9.78% | 0.00 | 2022-05-27 | |
BOGDANKA | 53.80 | 55.95 | 52.60 | 54.60 | +2.25% | 15,775.00 | 2022-05-27 | |
BORYSZEW | 5.99 | 6.00 | 5.91 | 5.95 | -0.34% | 505.09 | 2022-05-27 | |
BOS | 8.78 | 8.78 | 8.53 | 8.53 | +0.12% | 94.90 | 2022-05-27 | |
BOWIM | 14.50 | 14.90 | 14.40 | 14.86 | +2.62% | 857.57 | 2022-05-27 | |
BRASTER | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2022-05-27 | |
BRIJU | 0.16 | 0.16 | 0.16 | 0.16 | -6.87% | 0.16 | 2022-05-27 | |
BUDIMEX | 225.00 | 226.50 | 224.00 | 225.50 | +0.67% | 1,882.62 | 2022-05-27 | |
BUMECH | 35.68 | 35.80 | 34.74 | 35.16 | -0.34% | 2,674.85 | 2022-05-27 | |
BZWBK | 250.00 | 250.20 | 246.00 | 249.00 | -1.27% | 9,703.63 | 2022-05-27 | |
CAPITAL | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.00 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CCC | 47.40 | 48.98 | 46.56 | 48.89 | +4.02% | 15,917.99 | 2022-05-27 | |
CCENERGY | 0.75 | 0.76 | 0.70 | 0.76 | +0.53% | 1.84 | 2022-05-27 | |
CDPROJEKT | 112.06 | 114.74 | 107.20 | 112.28 | +1.50% | 65,534.30 | 2022-05-27 | |
CDRL | 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | 0.20 | 2022-05-27 | |
CELTIC | 9.16 | 10.00 | 8.94 | 9.96 | +8.97% | 73.95 | 2022-05-27 | |
CEZ | 221.80 | 221.80 | 201.00 | 209.80 | -5.50% | 427.80 | 2022-05-27 | |
CFI | 0.23 | 0.25 | 0.23 | 0.25 | 0.00% | 6.39 | 2022-05-27 | |
CIECH | 40.20 | 40.66 | 40.12 | 40.64 | +1.14% | 538.50 | 2022-05-27 | |
CIGAMES | 1.78 | 1.86 | 1.75 | 1.78 | -1.33% | 2,107.06 | 2022-05-27 | |
CITYSERV | 11.75 | 12.19 | 11.75 | 12.19 | +3.76% | 23.94 | 2022-05-27 | |
CLNPHARMA | 17.04 | 17.90 | 16.26 | 16.48 | -3.06% | 1,115.06 | 2022-05-27 | |
CNT | 22.40 | 22.40 | 21.40 | 22.20 | -1.33% | 9.49 | 2022-05-27 | |
COALENERG | 1.54 | 1.58 | 1.51 | 1.53 | +0.39% | 107.11 | 2022-05-27 | |
COGNOR | 5.15 | 5.25 | 5.11 | 5.14 | -0.58% | 316.83 | 2022-05-27 | |
COMARCH | 175.00 | 180.00 | 173.60 | 177.80 | +1.60% | 115.32 | 2022-05-27 | |
COMP | 42.80 | 43.80 | 42.50 | 43.80 | +1.86% | 332.80 | 2022-05-27 | |
COMPERIA | 4.00 | 4.18 | 4.00 | 4.18 | 0.00% | 1.80 | 2022-05-27 | |
CORMAY | 0.93 | 0.93 | 0.91 | 0.93 | +1.98% | 7.74 | 2022-05-27 | |
CPGROUP | 9.52 | 9.54 | 9.14 | 9.14 | +1.33% | 5.02 | 2022-05-27 | |
CYFRPLSAT | 22.10 | 22.22 | 21.74 | 21.80 | -1.18% | 5,270.40 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZTOREBKA | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2022-05-27 | |
DEBICA | 67.00 | 67.20 | 66.80 | 67.00 | -0.30% | 24.04 | 2022-05-27 | |
DECORA | 33.60 | 33.60 | 32.40 | 33.20 | -1.19% | 41.76 | 2022-05-27 | |
DEKPOL | 26.70 | 26.70 | 26.60 | 26.70 | 0.00% | 7.50 | 2022-05-27 | |
DELKO | 14.90 | 14.90 | 14.70 | 14.85 | 0.00% | 31.55 | 2022-05-27 | |
DGA | 8.75 | 8.75 | 8.35 | 8.75 | +6.71% | 9.93 | 2022-05-27 | |
DINOPL | 291.20 | 297.60 | 287.70 | 290.70 | -0.85% | 39,631.69 | 2022-05-27 | |
DOMDEV | 100.00 | 100.60 | 100.00 | 100.60 | +0.60% | 232.82 | 2022-05-27 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2022-05-27 | |
DROZAPOL | 8.58 | 8.88 | 8.50 | 8.88 | +4.96% | 263.68 | 2022-05-27 | |
ECHO | 3.15 | 3.19 | 3.10 | 3.14 | -1.72% | 124.06 | 2022-05-27 | |
EDINVEST | 3.76 | 3.76 | 3.76 | 3.76 | 0.00% | 0.00 | 2022-05-27 | |
EFEKT | 6.55 | 7.00 | 6.55 | 7.00 | +6.87% | 2.31 | 2022-05-27 | |
EKOEXPORT | 1.72 | 1.72 | 1.64 | 1.70 | +0.59% | 16.34 | 2022-05-27 | |
ELEKTROTI | 6.30 | 6.30 | 5.96 | 6.18 | -6.08% | 781.08 | 2022-05-27 | |
ELKOP | 0.40 | 0.41 | 0.39 | 0.40 | -1.96% | 5.10 | 2022-05-27 | |
ELZAB | 2.25 | 2.25 | 2.17 | 2.18 | -3.54% | 2.04 | 2022-05-27 | |
EMCINSMED | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.06 | 2022-05-27 | |
ENAP | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2022-05-27 | |
ENEA | 9.18 | 9.18 | 8.98 | 9.02 | -1.37% | 2,347.81 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENELMED | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 2022-05-27 | |
ENERGA | 6.76 | 6.80 | 6.68 | 6.70 | -1.47% | 307.28 | 2022-05-27 | |
ENERGOINS | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.00 | 2022-05-27 | |
ENTER | 26.70 | 27.20 | 26.60 | 27.20 | +1.87% | 17.36 | 2022-05-27 | |
ERBUD | 35.50 | 35.50 | 34.15 | 35.00 | +1.74% | 18.25 | 2022-05-27 | |
ERG | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.51 | 2022-05-27 | |
ESOTIQ | 38.20 | 38.20 | 37.00 | 37.50 | -1.32% | 10.14 | 2022-05-27 | |
EUCO | 1.99 | 2.00 | 1.98 | 1.98 | -0.50% | 8.87 | 2022-05-27 | |
EUROCASH | 11.37 | 11.39 | 11.21 | 11.39 | 0.00% | 952.33 | 2022-05-27 | |
EUROHOLD | 5.35 | 5.54 | 5.35 | 5.40 | +0.95% | 2.85 | 2022-05-27 | |
EUROTEL | 41.00 | 41.30 | 39.10 | 40.90 | -0.24% | 146.18 | 2022-05-27 | |
EVEREST | 2.55 | 2.60 | 2.45 | 2.60 | +2.36% | 2.96 | 2022-05-27 | |
FAMUR | 2.75 | 2.77 | 2.70 | 2.77 | +0.95% | 417.88 | 2022-05-27 | |
FASING | 12.60 | 12.95 | 12.50 | 12.95 | -1.15% | 39.06 | 2022-05-27 | |
FASTFIN | 0.55 | 0.60 | 0.55 | 0.60 | +1.68% | 2.81 | 2022-05-27 | |
FEERUM | 6.25 | 6.25 | 5.70 | 5.70 | -8.80% | 5.16 | 2022-05-27 | |
FERRO | 28.60 | 29.10 | 27.90 | 28.80 | +2.13% | 58.69 | 2022-05-27 | |
FERRUM | 3.86 | 3.86 | 3.80 | 3.80 | -1.55% | 0.20 | 2022-05-27 | |
FMG | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 2022-05-27 | |
FORTE | 37.40 | 37.40 | 35.70 | 37.00 | +3.06% | 43.18 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 0.99 | 1.02 | 0.99 | 1.00 | +0.81% | 38.63 | 2022-05-27 | |
GETINOBLE | 0.20 | 0.20 | 0.19 | 0.19 | -2.54% | 355.16 | 2022-05-27 | |
GLCOSMED | 3.15 | 3.15 | 2.98 | 3.00 | -1.32% | 42.10 | 2022-05-27 | |
GOBARTO | 6.20 | 6.20 | 6.20 | 6.20 | -3.12% | 3.59 | 2022-05-27 | |
GPW | 38.00 | 38.18 | 37.80 | 38.00 | +1.01% | 1,391.81 | 2022-05-27 | |
GRAVITON | 1.46 | 1.46 | 1.46 | 1.46 | +8.15% | 0.01 | 2022-05-27 | |
GROCLIN | 1.82 | 1.88 | 1.80 | 1.84 | -1.92% | 15.52 | 2022-05-27 | |
GRODNO | 17.50 | 17.50 | 17.10 | 17.14 | -1.95% | 222.67 | 2022-05-27 | |
GRUPAAZOTY | 53.50 | 55.50 | 52.90 | 53.00 | +0.38% | 7,869.61 | 2022-05-27 | |
GTC | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 0.90 | 2022-05-27 | |
HANDLOWY | 59.00 | 60.10 | 59.00 | 60.10 | +1.86% | 794.44 | 2022-05-27 | |
HARPER | 5.43 | 5.43 | 5.23 | 5.40 | +2.66% | 17.48 | 2022-05-27 | |
HELIO | 16.00 | 16.00 | 16.00 | 16.00 | +2.56% | 0.16 | 2022-05-27 | |
HERKULES | 1.33 | 1.33 | 1.26 | 1.33 | -0.75% | 6.33 | 2022-05-27 | |
HUBSTYLE | 0.38 | 0.40 | 0.38 | 0.40 | +3.91% | 5.08 | 2022-05-27 | |
HYDROTOR | 38.20 | 38.20 | 38.20 | 38.20 | +0.79% | 0.19 | 2022-05-27 | |
IALBGR | 0.63 | 0.63 | 0.60 | 0.60 | +2.54% | 0.37 | 2022-05-27 | |
IDMSA | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2022-05-27 | |
IMCOMPANY | 18.25 | 18.30 | 17.90 | 18.10 | -0.55% | 100.29 | 2022-05-27 | |
IMMOBILE | 1.74 | 1.74 | 1.66 | 1.66 | -0.30% | 10.06 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPERA | 1.80 | 1.80 | 1.76 | 1.76 | 0.00% | 3.30 | 2022-05-27 | |
IMS | 2.48 | 2.67 | 2.48 | 2.66 | +3.50% | 83.13 | 2022-05-27 | |
INC | 2.38 | 2.46 | 2.37 | 2.38 | -0.21% | 20.31 | 2022-05-27 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2022-05-27 | |
INGBSK | 194.80 | 196.00 | 190.40 | 196.00 | +2.51% | 518.33 | 2022-05-27 | |
INPRO | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.07 | 2022-05-27 | |
INSTALKRK | 33.80 | 33.80 | 32.10 | 33.70 | -0.59% | 29.65 | 2022-05-27 | |
INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-05-27 | |
INTERBUD | 1.18 | 1.30 | 1.18 | 1.30 | +3.17% | 0.59 | 2022-05-27 | |
INTERCARS | 410.00 | 411.50 | 392.50 | 399.50 | -2.56% | 492.80 | 2022-05-27 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2022-05-27 | |
INTERSPPL | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2022-05-27 | |
INTROL | 4.81 | 4.87 | 4.81 | 4.81 | +0.21% | 5.54 | 2022-05-27 | |
INVISTA | 4.71 | 4.71 | 4.69 | 4.69 | -3.10% | 3.29 | 2022-05-27 | |
IPOPEMA | 2.92 | 3.01 | 2.77 | 2.90 | -0.68% | 96.31 | 2022-05-27 | |
IQP | 0.27 | 0.28 | 0.25 | 0.28 | +1.82% | 6.43 | 2022-05-27 | |
IZOBLOK | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 2022-05-27 | |
IZOLACJA | 2.67 | 2.67 | 2.67 | 2.67 | 0.00% | 0.03 | 2022-05-27 | |
IZOSTAL | 2.64 | 2.64 | 2.56 | 2.64 | 0.00% | 16.21 | 2022-05-27 | |
JSW | 68.04 | 69.18 | 67.30 | 68.50 | +0.88% | 24,587.80 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWWINVEST | 1.90 | 1.95 | 1.90 | 1.95 | +2.63% | 0.74 | 2022-05-27 | |
K2INTERNT | 25.10 | 25.10 | 24.50 | 24.50 | -0.41% | 2.57 | 2022-05-27 | |
KBDOM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2022-05-27 | |
KCI | 0.88 | 0.88 | 0.88 | 0.88 | -0.90% | 0.01 | 2022-05-27 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2022-05-27 | |
KERNEL | 27.00 | 27.00 | 25.60 | 26.50 | -3.36% | 2,145.85 | 2022-05-27 | |
KETY | 608.00 | 610.00 | 600.00 | 610.00 | +0.99% | 1,645.95 | 2022-05-27 | |
KGHM | 142.60 | 145.00 | 141.45 | 144.75 | +2.19% | 86,474.02 | 2022-05-27 | |
KGL | 8.36 | 8.60 | 7.92 | 8.46 | +1.20% | 638.30 | 2022-05-27 | |
KINOPOL | 14.75 | 14.75 | 14.60 | 14.75 | +0.68% | 18.29 | 2022-05-27 | |
KOGENERA | 25.60 | 25.70 | 25.30 | 25.30 | -0.78% | 8.02 | 2022-05-27 | |
KOMPAP | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2022-05-27 | |
KOMPUTRON | 3.30 | 3.49 | 3.30 | 3.32 | 0.00% | 7.87 | 2022-05-27 | |
KOPEX | 1.24 | 1.24 | 1.03 | 1.03 | -17.60% | 0.56 | 2022-05-27 | |
KPPD | 91.00 | 94.00 | 90.80 | 93.80 | -0.64% | 4.20 | 2022-05-27 | |
KRAKCHEM | 0.57 | 0.57 | 0.49 | 0.54 | -10.83% | 65.97 | 2022-05-27 | |
KREC | 21.70 | 22.40 | 21.70 | 22.40 | +2.75% | 1.82 | 2022-05-27 | |
KREDYTIN | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 0.08 | 2022-05-27 | |
KRKA | 412.00 | 412.00 | 403.00 | 403.00 | +0.25% | 3.24 | 2022-05-27 | |
KRUK | 267.00 | 269.00 | 262.60 | 265.60 | -0.08% | 5,540.27 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRVITAMIN | 12.36 | 12.66 | 12.36 | 12.48 | +1.13% | 11.37 | 2022-05-27 | |
KSGAGRO | 2.45 | 2.48 | 2.35 | 2.40 | -2.64% | 146.62 | 2022-05-27 | |
LABOPRINT | 13.30 | 13.40 | 13.30 | 13.40 | 0.00% | 0.08 | 2022-05-27 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-05-27 | |
LARQ | 1.38 | 1.38 | 1.25 | 1.31 | -4.36% | 30.73 | 2022-05-27 | |
LCCORP | 2.89 | 2.89 | 2.80 | 2.86 | -1.04% | 361.34 | 2022-05-27 | |
LENA | 3.93 | 3.93 | 3.78 | 3.78 | -2.83% | 4.49 | 2022-05-27 | |
LENTEX | 7.52 | 7.80 | 7.52 | 7.66 | +2.13% | 15.10 | 2022-05-27 | |
LIBET | 1.26 | 1.26 | 1.17 | 1.17 | -0.85% | 4.85 | 2022-05-27 | |
LIVECHAT | 86.90 | 87.30 | 86.00 | 86.10 | +1.29% | 308.98 | 2022-05-27 | |
LOKUM | 15.95 | 16.50 | 15.95 | 15.95 | -9.89% | 19.10 | 2022-05-27 | |
LOTOS | 67.20 | 68.84 | 66.00 | 68.30 | +1.64% | 15,522.83 | 2022-05-27 | |
LPP | 10,000.00 | 10,150.00 | 9,870.00 | 9,945.00 | +1.58% | 7,995.38 | 2022-05-27 | |
LSISOFT | 13.60 | 14.20 | 13.60 | 14.20 | -0.35% | 7.48 | 2022-05-27 | |
LUBAWA | 2.63 | 2.73 | 2.60 | 2.67 | +1.33% | 1,704.59 | 2022-05-27 | |
MABION | 27.70 | 28.00 | 26.45 | 26.50 | -3.99% | 1,696.07 | 2022-05-27 | |
MAKARONPL | 7.90 | 7.90 | 7.62 | 7.90 | 0.00% | 10.85 | 2022-05-27 | |
MANGATA | 76.00 | 76.00 | 76.00 | 76.00 | -1.81% | 0.68 | 2022-05-27 | |
MARVIPOL | 0.58 | 0.62 | 0.57 | 0.58 | +0.86% | 284.71 | 2022-05-27 | |
MASTERPHA | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBANK | 274.80 | 274.80 | 268.40 | 271.00 | -0.44% | 6,523.57 | 2022-05-27 | |
MBWS | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.06 | 2022-05-27 | |
MCI | 16.90 | 17.00 | 16.90 | 17.00 | +0.59% | 12.08 | 2022-05-27 | |
MDIENERGIA | 2.51 | 2.51 | 2.40 | 2.50 | -1.19% | 0.01 | 2022-05-27 | |
MEDICALG | 6.59 | 6.60 | 6.21 | 6.21 | -1.74% | 53.92 | 2022-05-27 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2022-05-27 | |
MENNICA | 20.30 | 20.40 | 20.20 | 20.20 | -0.49% | 24.41 | 2022-05-27 | |
MERCATOR | 62.20 | 62.86 | 61.52 | 62.58 | +0.32% | 968.36 | 2022-05-27 | |
MERCOR | 10.50 | 10.95 | 10.30 | 10.30 | +0.49% | 4.58 | 2022-05-27 | |
MEXPOLSKA | 2.67 | 2.67 | 2.52 | 2.65 | +1.92% | 24.03 | 2022-05-27 | |
MFO | 45.50 | 45.50 | 44.20 | 44.90 | -1.32% | 30.51 | 2022-05-27 | |
MILKILAND | 1.09 | 1.09 | 0.90 | 0.95 | -9.70% | 107.18 | 2022-05-27 | |
MILLENNIUM | 4.78 | 4.78 | 4.60 | 4.74 | -0.55% | 5,183.12 | 2022-05-27 | |
MIRACULUM | 1.14 | 1.14 | 1.09 | 1.14 | +0.89% | 16.40 | 2022-05-27 | |
MIRBUD | 3.45 | 3.46 | 3.40 | 3.40 | +0.15% | 147.98 | 2022-05-27 | |
MLPGROUP | 70.00 | 71.60 | 70.00 | 71.60 | +2.29% | 7.65 | 2022-05-27 | |
MOBRUK | 313.00 | 316.50 | 310.00 | 310.00 | -0.80% | 825.00 | 2022-05-27 | |
MOJ | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.00 | 2022-05-27 | |
MONNARI | 3.74 | 3.78 | 3.67 | 3.74 | -1.58% | 45.86 | 2022-05-27 | |
MOSTALPLC | 34.20 | 34.90 | 33.80 | 34.50 | -1.15% | 124.72 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALWAR | 5.90 | 6.08 | 5.78 | 6.08 | 0.00% | 14.92 | 2022-05-27 | |
MOSTALZAB | 1.58 | 1.60 | 1.56 | 1.60 | +2.17% | 78.18 | 2022-05-27 | |
MUZA | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2022-05-27 | |
MWTRADE | 6.50 | 6.50 | 6.50 | 6.50 | +4.17% | 0.01 | 2022-05-27 | |
NEWAG | 19.95 | 19.95 | 19.85 | 19.85 | +1.53% | 3.24 | 2022-05-27 | |
NOVITA | 115.00 | 115.00 | 115.00 | 115.00 | +2.68% | 10.81 | 2022-05-27 | |
NTTSYSTEM | 4.07 | 4.09 | 3.90 | 3.95 | -2.95% | 155.61 | 2022-05-27 | |
ODLEWNIE | 6.92 | 6.92 | 6.62 | 6.90 | +1.47% | 27.52 | 2022-05-27 | |
OEX | 34.10 | 36.30 | 33.10 | 34.50 | +0.88% | 54.11 | 2022-05-27 | |
OPENFIN | 0.17 | 0.19 | 0.17 | 0.19 | -4.81% | 1.85 | 2022-05-27 | |
OPONEO.PL | 44.80 | 45.40 | 43.20 | 45.20 | +1.80% | 145.07 | 2022-05-27 | |
OPTEAM | 12.10 | 12.16 | 12.10 | 12.10 | 0.00% | 27.61 | 2022-05-27 | |
ORANGEPL | 6.10 | 6.17 | 5.99 | 6.04 | -0.89% | 14,447.10 | 2022-05-27 | |
ORCOGROUP | 2.76 | 2.99 | 2.76 | 2.99 | -1.32% | 1.17 | 2022-05-27 | |
ORZBIALY | 23.20 | 23.30 | 23.20 | 23.30 | 0.00% | 7.62 | 2022-05-27 | |
OTLOG | 10.90 | 11.00 | 10.60 | 11.00 | -0.90% | 21.14 | 2022-05-27 | |
OTMUCHOW | 2.91 | 2.91 | 2.81 | 2.82 | -3.42% | 32.36 | 2022-05-27 | |
OVOSTAR | 43.40 | 43.40 | 43.40 | 43.40 | 0.00% | 0.04 | 2022-05-27 | |
PAMAPOL | 3.81 | 3.86 | 3.71 | 3.82 | -3.29% | 56.08 | 2022-05-27 | |
PANOVA | 12.90 | 13.20 | 12.90 | 13.20 | +3.12% | 12.91 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 1.31 | 1.31 | 1.25 | 1.31 | 0.00% | 0.59 | 2022-05-27 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2022-05-27 | |
PBSFINANSE | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2022-05-27 | |
PCCEXOL | 2.55 | 2.57 | 2.54 | 2.54 | -0.20% | 61.69 | 2022-05-27 | |
PCCROKITA | 87.80 | 87.90 | 87.00 | 87.70 | +0.46% | 431.38 | 2022-05-27 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2022-05-27 | |
PEKABEX | 13.05 | 13.65 | 13.05 | 13.40 | +2.29% | 25.06 | 2022-05-27 | |
PEKAO | 94.00 | 94.18 | 90.78 | 90.82 | -2.87% | 47,029.36 | 2022-05-27 | |
PEP | 74.00 | 75.00 | 71.10 | 71.20 | -3.78% | 65.30 | 2022-05-27 | |
PEPEES | 1.39 | 1.40 | 1.34 | 1.40 | +4.48% | 4.07 | 2022-05-27 | |
PGE | 10.30 | 10.34 | 10.00 | 10.00 | -2.63% | 20,606.86 | 2022-05-27 | |
PGNIG | 6.28 | 6.35 | 6.10 | 6.18 | -1.50% | 18,014.71 | 2022-05-27 | |
PHN | 13.25 | 13.35 | 13.20 | 13.35 | +0.75% | 36.04 | 2022-05-27 | |
PKNORLEN | 71.64 | 71.96 | 70.02 | 70.40 | -1.68% | 57,080.80 | 2022-05-27 | |
PKOBP | 32.15 | 32.16 | 30.98 | 31.06 | -3.39% | 79,392.97 | 2022-05-27 | |
PKPCARGO | 11.71 | 11.75 | 11.50 | 11.58 | +0.26% | 563.26 | 2022-05-27 | |
PLATYNINW | 1.77 | 1.80 | 1.77 | 1.80 | +0.56% | 0.21 | 2022-05-27 | |
PLAYWAY | 291.00 | 298.00 | 287.50 | 296.00 | +1.72% | 1,724.39 | 2022-05-27 | |
PLAZACNTR | 2.20 | 2.42 | 2.20 | 2.30 | +4.55% | 35.12 | 2022-05-27 | |
PMPG | 2.90 | 3.00 | 2.90 | 3.00 | +6.38% | 14.15 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLICE | 11.80 | 11.85 | 11.80 | 11.80 | -1.67% | 10.24 | 2022-05-27 | |
POLIMEXMS | 3.34 | 3.39 | 3.31 | 3.38 | +1.50% | 274.30 | 2022-05-27 | |
POLWAX | 2.94 | 2.96 | 2.94 | 2.96 | +0.68% | 1.45 | 2022-05-27 | |
POZBUD | 2.50 | 2.50 | 2.44 | 2.50 | +0.40% | 33.15 | 2022-05-27 | |
PRAGMAINK | 3.80 | 3.80 | 3.80 | 3.80 | +3.83% | 0.17 | 2022-05-27 | |
PRIMAMODA | 1.63 | 1.63 | 1.55 | 1.63 | 0.00% | 10.70 | 2022-05-27 | |
PROCAD | 2.34 | 2.34 | 2.12 | 2.12 | -18.46% | 2.16 | 2022-05-27 | |
PROCHEM | 34.00 | 34.00 | 33.60 | 33.60 | -1.75% | 0.51 | 2022-05-27 | |
PROJPRZEM | 7.10 | 7.60 | 7.10 | 7.60 | +7.04% | 0.17 | 2022-05-27 | |
PROTEKTOR | 2.82 | 2.88 | 2.81 | 2.87 | +2.14% | 20.47 | 2022-05-27 | |
PULAWY | 85.80 | 85.80 | 80.20 | 81.20 | -3.33% | 349.85 | 2022-05-27 | |
PWRMEDIA | 21.60 | 21.90 | 19.45 | 20.40 | -5.99% | 188.21 | 2022-05-27 | |
PZU | 32.52 | 32.65 | 32.00 | 32.01 | -1.81% | 24,897.32 | 2022-05-27 | |
QUANTUM | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0.00 | 2022-05-27 | |
QUERCUS | 3.51 | 3.56 | 3.51 | 3.56 | +1.42% | 6.38 | 2022-05-27 | |
RAFAKO | 1.81 | 1.81 | 1.78 | 1.80 | 0.00% | 206.09 | 2022-05-27 | |
RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.00 | 2022-05-27 | |
RAINBOW | 22.80 | 23.00 | 22.25 | 22.75 | +0.22% | 42.39 | 2022-05-27 | |
RANKPROGR | 1.56 | 1.60 | 1.54 | 1.60 | +0.31% | 16.24 | 2022-05-27 | |
RAWLPLUG | 15.90 | 16.35 | 15.90 | 16.00 | +5.96% | 176.59 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.01 | 2022-05-27 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2022-05-27 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.01 | 2022-05-27 | |
RELPOL | 5.56 | 5.60 | 5.48 | 5.60 | +0.72% | 65.83 | 2022-05-27 | |
REMAK | 13.00 | 13.30 | 13.00 | 13.30 | -0.37% | 0.70 | 2022-05-27 | |
ROPCZYCE | 30.20 | 31.30 | 30.20 | 31.30 | +3.64% | 5.74 | 2022-05-27 | |
RUBICON | 0.94 | 0.94 | 0.86 | 0.89 | +3.49% | 2.58 | 2022-05-27 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2022-05-27 | |
SANOK | 11.50 | 11.78 | 11.36 | 11.36 | -0.35% | 101.02 | 2022-05-27 | |
SANTANDER | 13.81 | 13.99 | 13.80 | 13.98 | +1.16% | 100.38 | 2022-05-27 | |
SANWIL | 1.47 | 1.50 | 1.47 | 1.50 | -0.33% | 0.90 | 2022-05-27 | |
SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 2022-05-27 | |
SECOGROUP | 15.60 | 16.00 | 15.40 | 16.00 | +2.56% | 20.23 | 2022-05-27 | |
SEKO | 7.05 | 7.30 | 7.05 | 7.30 | +3.55% | 7.42 | 2022-05-27 | |
SELENAFM | 20.90 | 20.90 | 20.70 | 20.90 | 0.00% | 24.18 | 2022-05-27 | |
SELVITA | 31.00 | 31.00 | 29.00 | 30.00 | -1.32% | 135.41 | 2022-05-27 | |
SETANTA | 1.93 | 1.98 | 1.93 | 1.98 | 0.00% | 6.72 | 2022-05-27 | |
SFINKS | 0.39 | 0.41 | 0.39 | 0.40 | -3.61% | 4.75 | 2022-05-27 | |
SILVANO | 3.78 | 3.85 | 3.69 | 3.85 | +1.70% | 2.31 | 2022-05-27 | |
SKARBIEC | 22.80 | 22.90 | 22.40 | 22.40 | -0.89% | 2.64 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKOTAN | 1.28 | 1.28 | 1.19 | 1.22 | -4.82% | 56.13 | 2022-05-27 | |
SKYLINE | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2022-05-27 | |
SNIEZKA | 79.80 | 79.80 | 77.40 | 77.40 | -3.25% | 1.25 | 2022-05-27 | |
SOHODEV | 0.82 | 0.88 | 0.82 | 0.88 | +0.57% | 8.94 | 2022-05-27 | |
SOLAR | 5.20 | 5.20 | 4.80 | 4.98 | -4.60% | 5.02 | 2022-05-27 | |
SONEL | 10.15 | 10.15 | 10.00 | 10.00 | -1.96% | 2.71 | 2022-05-27 | |
SOPHARMA | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2022-05-27 | |
STALEXP | 2.98 | 3.02 | 2.97 | 2.98 | -1.16% | 89.39 | 2022-05-27 | |
STALPROD | 304.00 | 311.00 | 304.00 | 308.00 | +0.49% | 439.71 | 2022-05-27 | |
STALPROFI | 11.66 | 11.76 | 11.60 | 11.68 | +0.34% | 197.62 | 2022-05-27 | |
STAPORKOW | 2.63 | 2.63 | 2.60 | 2.62 | -2.96% | 2.88 | 2022-05-27 | |
STARHEDGE | 0.36 | 0.36 | 0.36 | 0.36 | -9.77% | 1.08 | 2022-05-27 | |
SUNEX | 6.14 | 6.28 | 5.82 | 6.20 | +2.31% | 174.68 | 2022-05-27 | |
SUWARY | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 0.05 | 2022-05-27 | |
SWISSMED | 11.00 | 11.00 | 10.90 | 10.90 | 0.00% | 0.79 | 2022-05-27 | |
SYGNITY | 11.55 | 11.55 | 10.80 | 11.30 | +2.26% | 148.08 | 2022-05-27 | |
SYNEKTIK | 27.00 | 27.00 | 26.45 | 26.90 | -0.37% | 72.58 | 2022-05-27 | |
TALEX | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.20 | 2022-05-27 | |
TARCZYNSKI | 41.00 | 42.40 | 41.00 | 42.40 | +3.41% | 1.76 | 2022-05-27 | |
TATRY | 171.50 | 176.00 | 166.10 | 166.10 | -5.10% | 88.95 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 3.56 | 3.56 | 3.41 | 3.46 | -2.98% | 9,122.96 | 2022-05-27 | |
TERMOREX | 0.74 | 0.77 | 0.74 | 0.77 | +4.05% | 0.74 | 2022-05-27 | |
TESGAS | 3.33 | 3.33 | 3.26 | 3.33 | 0.00% | 2.57 | 2022-05-27 | |
TIM | 34.15 | 34.30 | 33.50 | 33.70 | -1.61% | 426.64 | 2022-05-27 | |
TORPOL | 16.20 | 16.98 | 16.18 | 16.92 | +4.57% | 1,656.66 | 2022-05-27 | |
TOYA | 5.97 | 6.06 | 5.95 | 6.06 | +1.34% | 102.40 | 2022-05-27 | |
TRAKCJA | 1.68 | 1.78 | 1.68 | 1.70 | +0.95% | 140.75 | 2022-05-27 | |
TRANSPOL | 3.45 | 3.45 | 3.37 | 3.39 | -3.14% | 2.16 | 2022-05-27 | |
TRITON | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2022-05-27 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-05-27 | |
ULMA | 61.00 | 61.00 | 61.00 | 61.00 | +0.66% | 0.06 | 2022-05-27 | |
UNIBEP | 8.00 | 8.20 | 7.86 | 7.94 | 0.00% | 26.51 | 2022-05-27 | |
UNICREDIT | 49.41 | 49.41 | 49.05 | 49.41 | 0.00% | 53.91 | 2022-05-27 | |
UNIMA | 6.34 | 6.48 | 6.30 | 6.34 | +0.63% | 46.57 | 2022-05-27 | |
UNIMOT | 51.50 | 52.00 | 51.00 | 51.80 | +0.58% | 832.36 | 2022-05-27 | |
URSUS | 0.28 | 0.28 | 0.27 | 0.27 | -2.86% | 17.05 | 2022-05-27 | |
VIGOSYS | 594.00 | 594.00 | 580.00 | 580.00 | 0.00% | 29.20 | 2022-05-27 | |
VINDEXUS | 6.88 | 6.96 | 6.88 | 6.96 | +1.16% | 6.22 | 2022-05-27 | |
VISTAL | 1.78 | 1.81 | 1.70 | 1.79 | +0.45% | 43.26 | 2022-05-27 | |
VISTULA | 4.05 | 4.05 | 3.95 | 4.05 | +0.50% | 26.99 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.28 | 1.31 | 1.28 | 1.29 | -0.39% | 8.73 | 2022-05-27 | |
VOTUM | 25.50 | 28.30 | 25.50 | 28.30 | +14.57% | 2,177.40 | 2022-05-27 | |
VOXEL | 37.90 | 38.20 | 37.60 | 38.20 | -0.78% | 40.77 | 2022-05-27 | |
WARIMPEX | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 2022-05-27 | |
WASKO | 1.90 | 1.94 | 1.88 | 1.94 | +2.11% | 6.12 | 2022-05-27 | |
WAWEL | 490.00 | 490.00 | 484.00 | 484.00 | -0.82% | 10.73 | 2022-05-27 | |
WIELTON | 6.57 | 6.58 | 6.47 | 6.51 | -0.61% | 137.08 | 2022-05-27 | |
WIKANA | 4.06 | 4.20 | 4.02 | 4.20 | 0.00% | 3.32 | 2022-05-27 | |
WINVEST | 0.23 | 0.23 | 0.23 | 0.23 | -12.03% | 0.38 | 2022-05-27 | |
WIRTUALNA | 98.80 | 100.00 | 97.40 | 100.00 | +1.52% | 161.13 | 2022-05-27 | |
WITTCHEN | 20.80 | 20.90 | 20.30 | 20.60 | +0.49% | 115.60 | 2022-05-27 | |
WOJAS | 5.48 | 5.60 | 5.20 | 5.38 | -0.37% | 65.54 | 2022-05-27 | |
WORKSERV | 1.50 | 1.50 | 1.50 | 1.50 | -1.46% | 0.23 | 2022-05-27 | |
XTB | 20.36 | 20.36 | 19.99 | 20.36 | +0.39% | 2,158.86 | 2022-05-27 | |
YOLO | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-05-27 | |
ZAMET | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2022-05-27 | |
ZASTAL | 0.70 | 0.73 | 0.69 | 0.72 | -1.37% | 25.01 | 2022-05-27 | |
ZEPAK | 18.16 | 18.80 | 17.60 | 17.60 | -1.23% | 1,211.58 | 2022-05-27 | |
ZPUE | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 1.75 | 2022-05-27 | |
ZREMB | 2.08 | 2.20 | 2.08 | 2.18 | +4.81% | 82.12 | 2022-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 3.50 | 3.65 | 3.49 | 3.65 | +4.89% | 167.33 | 2022-05-27 | |
ZYWIEC | 487.00 | 489.00 | 487.00 | 489.00 | +0.41% | 25.41 | 2022-05-27 |