Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.08 | 3.12 | 3.06 | 3.12 | +2.13% | 8.52 | 2022-08-19 | |
08OCTAVA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2022-08-19 | |
11BIT | 533.00 | 538.00 | 523.00 | 535.00 | -0.74% | 12,758.65 | 2022-08-19 | |
4FUNMEDIA | 12.00 | 12.00 | 11.15 | 11.15 | -7.08% | 35.30 | 2022-08-19 | |
ABPL | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 2.39 | 2022-08-19 | |
ACAUTOGAZ | 23.10 | 23.10 | 23.00 | 23.10 | 0.00% | 3.53 | 2022-08-19 | |
ACTION | 14.06 | 14.12 | 13.82 | 13.90 | -1.84% | 566.86 | 2022-08-19 | |
ADIUVO | 1.26 | 1.32 | 1.26 | 1.31 | +3.95% | 1.54 | 2022-08-19 | |
AGORA | 5.67 | 5.71 | 5.50 | 5.50 | -1.61% | 37.91 | 2022-08-19 | |
AGROTON | 3.50 | 3.50 | 3.30 | 3.48 | -0.57% | 13.80 | 2022-08-19 | |
AILLERON | 12.10 | 12.30 | 11.70 | 12.00 | -2.83% | 100.84 | 2022-08-19 | |
AIRWAY | 0.70 | 0.73 | 0.65 | 0.65 | -6.57% | 373.27 | 2022-08-19 | |
ALIOR | 28.23 | 28.50 | 27.70 | 28.00 | -1.75% | 8,813.21 | 2022-08-19 | |
ALTA | 1.73 | 1.77 | 1.72 | 1.76 | +2.02% | 2.75 | 2022-08-19 | |
ALTUSTFI | 1.40 | 1.48 | 1.32 | 1.36 | +1.87% | 14.76 | 2022-08-19 | |
ALUMETAL | 68.50 | 70.40 | 68.50 | 70.30 | +1.88% | 2,592.46 | 2022-08-19 | |
AMBRA | 21.50 | 21.50 | 21.00 | 21.35 | -0.70% | 35.88 | 2022-08-19 | |
AMICA | 70.30 | 70.50 | 69.00 | 70.00 | -0.85% | 147.76 | 2022-08-19 | |
AMPLI | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 0.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APATOR | 14.04 | 14.28 | 14.04 | 14.28 | +1.56% | 41.07 | 2022-08-19 | |
APLISENS | 14.30 | 14.50 | 13.70 | 14.50 | +3.57% | 3.09 | 2022-08-19 | |
APSENERGY | 3.17 | 3.17 | 3.04 | 3.16 | +0.32% | 1.44 | 2022-08-19 | |
ARCHICOM | 18.25 | 18.25 | 18.25 | 18.25 | +0.27% | 8.58 | 2022-08-19 | |
ARCTIC | 23.10 | 23.15 | 21.55 | 22.80 | -0.87% | 4,992.78 | 2022-08-19 | |
ARTERIA | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 0.02 | 2022-08-19 | |
ARTIFEX | 8.00 | 8.00 | 7.80 | 8.00 | 0.00% | 15.15 | 2022-08-19 | |
ASBIS | 15.50 | 15.85 | 15.12 | 15.24 | -0.46% | 1,176.00 | 2022-08-19 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-08-19 | |
ASSECOBS | 39.00 | 39.00 | 36.50 | 37.50 | -3.35% | 63.14 | 2022-08-19 | |
ASSECOPOL | 76.00 | 78.00 | 75.15 | 77.60 | +1.77% | 9,202.40 | 2022-08-19 | |
ASSECOSEE | 47.80 | 48.10 | 47.00 | 47.00 | -2.29% | 525.24 | 2022-08-19 | |
ASTARTA | 21.95 | 22.35 | 21.00 | 21.00 | -4.11% | 253.07 | 2022-08-19 | |
ATAL | 31.40 | 31.40 | 30.40 | 30.60 | -0.65% | 513.98 | 2022-08-19 | |
ATENDE | 2.71 | 2.75 | 2.70 | 2.71 | -1.63% | 11.90 | 2022-08-19 | |
ATLANTAPL | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.08 | 2022-08-19 | |
ATLASEST | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2022-08-19 | |
ATMGRUPA | 3.31 | 3.37 | 3.31 | 3.36 | -0.59% | 19.71 | 2022-08-19 | |
ATREM | 4.63 | 4.65 | 4.53 | 4.61 | +1.10% | 31.00 | 2022-08-19 | |
AUTOPARTN | 13.94 | 13.98 | 13.66 | 13.66 | -1.58% | 141.20 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 5.52 | 5.52 | 5.50 | 5.50 | -0.36% | 9.20 | 2022-08-19 | |
BEDZIN | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.03 | 2022-08-19 | |
BENEFIT | 678.00 | 698.00 | 672.00 | 696.00 | +2.65% | 8,990.78 | 2022-08-19 | |
BERLING | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.00 | 2022-08-19 | |
BEST | 20.00 | 20.00 | 20.00 | 20.00 | +2.04% | 2.00 | 2022-08-19 | |
BETACOM | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 3.08 | 2022-08-19 | |
BGZBNPP | 60.80 | 60.80 | 55.00 | 55.00 | -4.18% | 296.34 | 2022-08-19 | |
BIOMEDLUB | 5.50 | 5.63 | 5.11 | 5.22 | -5.13% | 4,857.32 | 2022-08-19 | |
BIOTON | 3.92 | 3.96 | 3.88 | 3.89 | -1.27% | 151.01 | 2022-08-19 | |
BMPAG | 0.37 | 0.40 | 0.37 | 0.40 | +9.94% | 1.48 | 2022-08-19 | |
BOGDANKA | 54.20 | 55.15 | 52.60 | 53.00 | -1.30% | 7,232.31 | 2022-08-19 | |
BORYSZEW | 4.92 | 5.20 | 4.92 | 5.15 | +4.67% | 481.64 | 2022-08-19 | |
BOS | 8.46 | 8.46 | 8.00 | 8.13 | -3.21% | 123.73 | 2022-08-19 | |
BOWIM | 11.26 | 11.26 | 10.74 | 10.74 | -4.79% | 327.19 | 2022-08-19 | |
BRASTER | 0.83 | 0.83 | 0.79 | 0.83 | -0.48% | 36.83 | 2022-08-19 | |
BRIJU | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0.16 | 2022-08-19 | |
BUDIMEX | 258.00 | 258.00 | 245.00 | 245.00 | -4.67% | 1,221.04 | 2022-08-19 | |
BUMECH | 74.90 | 74.90 | 71.20 | 72.00 | -2.57% | 6,685.52 | 2022-08-19 | |
BZWBK | 244.20 | 246.40 | 236.80 | 241.00 | -1.39% | 14,822.73 | 2022-08-19 | |
CAPITAL | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CCC | 42.00 | 42.52 | 41.50 | 41.80 | -1.53% | 5,746.64 | 2022-08-19 | |
CCENERGY | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2022-08-19 | |
CDPROJEKT | 90.97 | 91.40 | 88.93 | 88.93 | -3.44% | 41,978.43 | 2022-08-19 | |
CDRL | 17.00 | 17.60 | 17.00 | 17.60 | +3.53% | 68.70 | 2022-08-19 | |
CELTIC | 7.14 | 7.14 | 7.12 | 7.12 | 0.00% | 9.58 | 2022-08-19 | |
CEZ | 202.60 | 202.80 | 200.20 | 202.40 | -0.30% | 10.08 | 2022-08-19 | |
CFI | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2022-08-19 | |
CIECH | 35.84 | 36.00 | 35.12 | 35.44 | -1.12% | 1,944.94 | 2022-08-19 | |
CIGAMES | 2.01 | 2.07 | 2.00 | 2.02 | -1.23% | 403.20 | 2022-08-19 | |
CITYSERV | 8.10 | 8.20 | 8.10 | 8.10 | 0.00% | 4.68 | 2022-08-19 | |
CLNPHARMA | 16.82 | 16.82 | 16.30 | 16.44 | -4.31% | 358.65 | 2022-08-19 | |
CNT | 19.00 | 19.45 | 19.00 | 19.30 | +1.58% | 9.55 | 2022-08-19 | |
COALENERG | 1.32 | 1.34 | 1.26 | 1.26 | -3.82% | 69.86 | 2022-08-19 | |
COGNOR | 4.44 | 4.45 | 4.22 | 4.23 | -3.97% | 445.44 | 2022-08-19 | |
COMARCH | 190.00 | 192.20 | 183.20 | 185.40 | -3.44% | 113.39 | 2022-08-19 | |
COMP | 49.50 | 50.00 | 49.00 | 49.50 | -1.00% | 72.80 | 2022-08-19 | |
COMPERIA | 4.68 | 4.68 | 4.50 | 4.68 | +4.00% | 7.17 | 2022-08-19 | |
CORMAY | 0.99 | 1.01 | 0.99 | 1.00 | -1.58% | 33.10 | 2022-08-19 | |
CPGROUP | 9.82 | 9.82 | 9.82 | 9.82 | 0.00% | 0.10 | 2022-08-19 | |
CYFRPLSAT | 20.40 | 20.52 | 20.00 | 20.30 | 0.00% | 13,014.89 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZTOREBKA | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.59 | 2022-08-19 | |
DEBICA | 62.60 | 63.00 | 62.00 | 62.60 | +0.32% | 69.26 | 2022-08-19 | |
DECORA | 30.10 | 30.70 | 30.10 | 30.50 | -0.97% | 289.87 | 2022-08-19 | |
DEKPOL | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.25 | 2022-08-19 | |
DELKO | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 3.34 | 2022-08-19 | |
DGA | 8.30 | 8.30 | 8.25 | 8.25 | -0.60% | 0.08 | 2022-08-19 | |
DINOPL | 370.00 | 370.00 | 354.00 | 354.00 | -4.58% | 110,746.14 | 2022-08-19 | |
DOMDEV | 90.80 | 90.80 | 88.80 | 90.40 | -0.44% | 92.02 | 2022-08-19 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2022-08-19 | |
DROZAPOL | 6.20 | 6.28 | 6.18 | 6.28 | 0.00% | 4.61 | 2022-08-19 | |
ECHO | 3.17 | 3.17 | 3.12 | 3.12 | -0.32% | 12.01 | 2022-08-19 | |
EDINVEST | 3.38 | 3.42 | 3.34 | 3.42 | +2.40% | 0.77 | 2022-08-19 | |
EFEKT | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 2022-08-19 | |
EKOEXPORT | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 5.02 | 2022-08-19 | |
ELEKTROTI | 7.70 | 7.76 | 7.56 | 7.62 | -1.80% | 236.41 | 2022-08-19 | |
ELKOP | 0.38 | 0.38 | 0.37 | 0.38 | -0.26% | 4.79 | 2022-08-19 | |
ELZAB | 2.00 | 2.04 | 2.00 | 2.04 | +2.26% | 0.61 | 2022-08-19 | |
EMCINSMED | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.06 | 2022-08-19 | |
ENAP | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2022-08-19 | |
ENEA | 8.65 | 8.66 | 8.50 | 8.50 | -2.24% | 2,145.58 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENELMED | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | 0.88 | 2022-08-19 | |
ENERGA | 6.80 | 6.80 | 6.66 | 6.68 | -0.89% | 99.17 | 2022-08-19 | |
ENERGOINS | 0.65 | 0.65 | 0.65 | 0.65 | +0.62% | 11.54 | 2022-08-19 | |
ENTER | 23.00 | 23.00 | 22.50 | 22.50 | -2.17% | 83.10 | 2022-08-19 | |
ERBUD | 33.60 | 33.60 | 32.10 | 32.75 | -2.82% | 2.76 | 2022-08-19 | |
ERG | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | 7.84 | 2022-08-19 | |
ESOTIQ | 31.40 | 31.40 | 30.70 | 30.70 | -1.60% | 19.78 | 2022-08-19 | |
EUCO | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 0.02 | 2022-08-19 | |
EUROCASH | 13.17 | 13.29 | 13.02 | 13.27 | +0.68% | 2,346.61 | 2022-08-19 | |
EUROHOLD | 5.20 | 5.20 | 5.00 | 5.00 | -4.56% | 1.51 | 2022-08-19 | |
EUROTEL | 39.50 | 39.50 | 39.00 | 39.00 | -1.02% | 46.89 | 2022-08-19 | |
EVEREST | 2.59 | 2.66 | 2.56 | 2.64 | +1.93% | 5.92 | 2022-08-19 | |
FAMUR | 3.01 | 3.03 | 2.95 | 2.98 | -1.32% | 367.22 | 2022-08-19 | |
FASING | 14.80 | 15.40 | 14.80 | 15.40 | 0.00% | 14.93 | 2022-08-19 | |
FASTFIN | 0.53 | 0.53 | 0.53 | 0.53 | -14.63% | 1.43 | 2022-08-19 | |
FEERUM | 6.20 | 6.20 | 5.75 | 5.75 | -7.26% | 0.95 | 2022-08-19 | |
FERRO | 26.60 | 26.60 | 26.40 | 26.40 | +0.76% | 74.23 | 2022-08-19 | |
FERRUM | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 0.00 | 2022-08-19 | |
FMG | 24.00 | 24.00 | 24.00 | 24.00 | +8.11% | 0.36 | 2022-08-19 | |
FORTE | 32.70 | 32.70 | 32.20 | 32.20 | -1.83% | 8.29 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.20 | 1.20 | 1.19 | 1.20 | +0.33% | 18.45 | 2022-08-19 | |
GETINOBLE | 0.17 | 0.18 | 0.17 | 0.17 | +2.25% | 207.39 | 2022-08-19 | |
GLCOSMED | 2.70 | 2.70 | 2.58 | 2.66 | 0.00% | 5.23 | 2022-08-19 | |
GOBARTO | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.00 | 2022-08-19 | |
GPW | 36.28 | 36.28 | 35.58 | 35.64 | -1.55% | 699.74 | 2022-08-19 | |
GRAVITON | 1.35 | 1.35 | 1.29 | 1.29 | -4.44% | 0.04 | 2022-08-19 | |
GROCLIN | 1.48 | 1.48 | 1.37 | 1.37 | -6.54% | 48.23 | 2022-08-19 | |
GRODNO | 15.32 | 15.50 | 15.26 | 15.26 | +0.13% | 142.44 | 2022-08-19 | |
GRUPAAZOTY | 39.54 | 39.94 | 38.24 | 38.56 | -3.26% | 3,270.88 | 2022-08-19 | |
GTC | 6.90 | 6.94 | 6.82 | 6.94 | +0.58% | 31.87 | 2022-08-19 | |
HANDLOWY | 59.80 | 59.80 | 58.30 | 59.10 | -0.34% | 596.28 | 2022-08-19 | |
HARPER | 6.39 | 6.39 | 6.13 | 6.13 | +0.49% | 20.95 | 2022-08-19 | |
HELIO | 14.50 | 14.50 | 14.20 | 14.50 | +0.69% | 7.96 | 2022-08-19 | |
HERKULES | 1.43 | 1.43 | 1.30 | 1.41 | -1.05% | 4.73 | 2022-08-19 | |
HUBSTYLE | 0.49 | 0.49 | 0.47 | 0.49 | 0.00% | 11.12 | 2022-08-19 | |
HYDROTOR | 38.90 | 38.90 | 38.70 | 38.70 | -0.51% | 5.02 | 2022-08-19 | |
IALBGR | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2022-08-19 | |
IDMSA | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.07 | 2022-08-19 | |
IMCOMPANY | 16.40 | 17.00 | 16.00 | 17.00 | 0.00% | 32.55 | 2022-08-19 | |
IMMOBILE | 1.85 | 1.85 | 1.78 | 1.85 | +3.64% | 2.15 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPERA | 1.79 | 1.84 | 1.75 | 1.84 | +1.66% | 1.77 | 2022-08-19 | |
IMS | 2.60 | 2.60 | 2.54 | 2.54 | -2.31% | 3.11 | 2022-08-19 | |
INC | 1.80 | 1.80 | 1.77 | 1.80 | 0.00% | 34.98 | 2022-08-19 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2022-08-19 | |
INGBSK | 160.00 | 160.00 | 155.00 | 155.00 | -2.76% | 426.50 | 2022-08-19 | |
INPRO | 5.25 | 5.25 | 5.25 | 5.25 | +0.96% | 0.01 | 2022-08-19 | |
INSTALKRK | 30.60 | 30.60 | 30.60 | 30.60 | 0.00% | 8.57 | 2022-08-19 | |
INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-08-19 | |
INTERBUD | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2022-08-19 | |
INTERCARS | 398.00 | 398.00 | 382.00 | 384.00 | -3.52% | 683.95 | 2022-08-19 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2022-08-19 | |
INTERSPPL | 0.94 | 0.94 | 0.93 | 0.93 | +2.20% | 1.51 | 2022-08-19 | |
INTROL | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 0.42 | 2022-08-19 | |
INVISTA | 3.23 | 3.31 | 3.23 | 3.31 | 0.00% | 0.02 | 2022-08-19 | |
IPOPEMA | 2.18 | 2.18 | 2.08 | 2.15 | -0.92% | 28.98 | 2022-08-19 | |
IQP | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1.74 | 2022-08-19 | |
IZOBLOK | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 2022-08-19 | |
IZOLACJA | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 0.03 | 2022-08-19 | |
IZOSTAL | 2.58 | 2.58 | 2.47 | 2.55 | -1.16% | 4.13 | 2022-08-19 | |
JSW | 56.00 | 57.14 | 52.74 | 52.74 | -4.11% | 71,690.08 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWWINVEST | 1.96 | 1.96 | 1.85 | 1.94 | -1.02% | 0.43 | 2022-08-19 | |
K2INTERNT | 35.50 | 35.50 | 35.00 | 35.30 | -0.56% | 181.33 | 2022-08-19 | |
KCI | 0.76 | 0.76 | 0.73 | 0.76 | +1.61% | 20.44 | 2022-08-19 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2022-08-19 | |
KERNEL | 24.86 | 25.00 | 23.54 | 23.82 | -2.93% | 811.41 | 2022-08-19 | |
KETY | 567.00 | 580.00 | 567.00 | 573.00 | +0.35% | 9,774.56 | 2022-08-19 | |
KGHM | 105.00 | 105.65 | 101.70 | 101.70 | -4.24% | 67,213.29 | 2022-08-19 | |
KGL | 12.60 | 12.60 | 12.50 | 12.50 | -0.79% | 10.96 | 2022-08-19 | |
KINOPOL | 12.00 | 12.00 | 11.80 | 11.95 | -0.42% | 25.92 | 2022-08-19 | |
KOGENERA | 28.90 | 28.90 | 27.70 | 28.20 | -2.76% | 110.49 | 2022-08-19 | |
KOMPAP | 16.20 | 16.60 | 16.20 | 16.60 | +3.75% | 0.20 | 2022-08-19 | |
KOMPUTRON | 3.39 | 3.55 | 3.30 | 3.52 | +3.83% | 54.99 | 2022-08-19 | |
KOPEX | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.00 | 2022-08-19 | |
KPPD | 91.20 | 94.00 | 88.20 | 92.00 | +0.44% | 48.76 | 2022-08-19 | |
KRAKCHEM | 0.52 | 0.55 | 0.52 | 0.55 | +7.84% | 1.37 | 2022-08-19 | |
KREC | 22.90 | 23.00 | 22.90 | 23.00 | +0.44% | 4.62 | 2022-08-19 | |
KREDYTIN | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.07 | 2022-08-19 | |
KRKA | 469.00 | 475.00 | 468.00 | 472.00 | +0.85% | 39.20 | 2022-08-19 | |
KRUK | 289.80 | 289.80 | 276.40 | 282.00 | -2.29% | 2,095.64 | 2022-08-19 | |
KRVITAMIN | 12.94 | 13.14 | 12.94 | 12.96 | +0.47% | 16.93 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KSGAGRO | 2.28 | 2.28 | 2.21 | 2.27 | -0.22% | 17.87 | 2022-08-19 | |
LABOPRINT | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 0.16 | 2022-08-19 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-08-19 | |
LARQ | 1.51 | 1.52 | 1.36 | 1.41 | -3.77% | 32.11 | 2022-08-19 | |
LCCORP | 2.79 | 2.81 | 2.70 | 2.80 | +4.09% | 985.49 | 2022-08-19 | |
LENA | 3.75 | 3.75 | 3.60 | 3.67 | -0.54% | 6.16 | 2022-08-19 | |
LENTEX | 6.98 | 6.98 | 6.96 | 6.98 | -0.29% | 158.51 | 2022-08-19 | |
LIBET | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.01 | 2022-08-19 | |
LIVECHAT | 110.60 | 110.60 | 106.80 | 109.00 | -1.09% | 1,704.74 | 2022-08-19 | |
LOKUM | 15.50 | 15.90 | 15.50 | 15.90 | 0.00% | 6.09 | 2022-08-19 | |
LPP | 9,440.00 | 9,890.00 | 9,415.00 | 9,680.00 | +0.78% | 15,114.12 | 2022-08-19 | |
LSISOFT | 13.60 | 14.00 | 13.60 | 13.80 | -0.36% | 24.72 | 2022-08-19 | |
LUBAWA | 2.57 | 2.63 | 2.54 | 2.58 | -0.19% | 1,107.37 | 2022-08-19 | |
MABION | 24.79 | 24.79 | 24.02 | 24.30 | -1.86% | 985.78 | 2022-08-19 | |
MAKARONPL | 7.90 | 7.90 | 7.72 | 7.90 | +0.51% | 14.57 | 2022-08-19 | |
MANGATA | 67.80 | 67.80 | 67.80 | 67.80 | +2.73% | 0.14 | 2022-08-19 | |
MARVIPOL | 0.60 | 0.64 | 0.60 | 0.63 | +4.11% | 90.58 | 2022-08-19 | |
MASTERPHA | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 0.00 | 2022-08-19 | |
MBANK | 249.40 | 253.00 | 242.60 | 243.80 | -3.86% | 12,531.85 | 2022-08-19 | |
MBWS | 13.35 | 13.40 | 12.10 | 12.60 | -4.91% | 20.74 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCI | 16.35 | 16.45 | 16.15 | 16.30 | +0.62% | 88.14 | 2022-08-19 | |
MDIENERGIA | 2.41 | 2.42 | 2.20 | 2.40 | -0.83% | 99.29 | 2022-08-19 | |
MEDICALG | 8.94 | 9.23 | 8.40 | 8.92 | -0.11% | 28.31 | 2022-08-19 | |
MEGARON | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.00 | 2022-08-19 | |
MENNICA | 18.10 | 18.10 | 18.05 | 18.10 | -1.90% | 7.26 | 2022-08-19 | |
MERCATOR | 59.30 | 60.30 | 59.02 | 59.02 | -1.63% | 741.66 | 2022-08-19 | |
MERCOR | 11.40 | 11.65 | 11.35 | 11.65 | -0.43% | 0.68 | 2022-08-19 | |
MEXPOLSKA | 2.34 | 2.34 | 2.16 | 2.16 | -6.09% | 2.14 | 2022-08-19 | |
MFO | 39.50 | 39.50 | 38.60 | 39.30 | -0.76% | 25.90 | 2022-08-19 | |
MILKILAND | 0.89 | 0.90 | 0.88 | 0.88 | -0.90% | 12.90 | 2022-08-19 | |
MILLENNIUM | 4.03 | 4.03 | 3.91 | 3.92 | -2.68% | 3,006.48 | 2022-08-19 | |
MIRACULUM | 1.24 | 1.31 | 1.24 | 1.31 | +3.15% | 0.14 | 2022-08-19 | |
MIRBUD | 3.45 | 3.52 | 3.45 | 3.46 | -1.70% | 169.12 | 2022-08-19 | |
MLPGROUP | 63.80 | 64.80 | 63.80 | 64.00 | +0.31% | 0.83 | 2022-08-19 | |
MOBRUK | 345.00 | 354.00 | 331.50 | 349.50 | +1.30% | 4,829.75 | 2022-08-19 | |
MOJ | 2.06 | 2.10 | 2.01 | 2.10 | 0.00% | 4.17 | 2022-08-19 | |
MONNARI | 3.77 | 3.79 | 3.72 | 3.79 | +0.40% | 65.57 | 2022-08-19 | |
MOSTALPLC | 24.00 | 24.00 | 23.50 | 24.00 | 0.00% | 14.85 | 2022-08-19 | |
MOSTALWAR | 5.74 | 5.80 | 5.72 | 5.80 | -0.34% | 13.15 | 2022-08-19 | |
MOSTALZAB | 1.92 | 1.95 | 1.90 | 1.90 | -0.83% | 43.96 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MUZA | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 2022-08-19 | |
MWTRADE | 5.78 | 5.78 | 5.78 | 5.78 | 0.00% | 0.01 | 2022-08-19 | |
NEWAG | 17.65 | 17.65 | 17.30 | 17.30 | -1.98% | 13.16 | 2022-08-19 | |
NOVITA | 122.50 | 122.50 | 119.00 | 119.00 | -0.83% | 0.72 | 2022-08-19 | |
NTTSYSTEM | 4.59 | 4.59 | 4.55 | 4.55 | -0.87% | 6.74 | 2022-08-19 | |
ODLEWNIE | 6.38 | 6.38 | 6.30 | 6.38 | +1.27% | 1.94 | 2022-08-19 | |
OEX | 31.20 | 31.60 | 30.50 | 30.50 | -2.24% | 19.66 | 2022-08-19 | |
OPENFIN | 0.15 | 0.16 | 0.14 | 0.16 | +13.57% | 10.82 | 2022-08-19 | |
OPONEO.PL | 40.90 | 40.90 | 38.00 | 38.30 | -11.75% | 2,162.33 | 2022-08-19 | |
OPTEAM | 9.00 | 9.20 | 9.00 | 9.00 | -1.10% | 5.24 | 2022-08-19 | |
ORANGEPL | 6.25 | 6.40 | 6.22 | 6.26 | -0.19% | 7,450.68 | 2022-08-19 | |
ORCOGROUP | 2.70 | 2.86 | 2.70 | 2.86 | +5.93% | 18.61 | 2022-08-19 | |
ORZBIALY | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.02 | 2022-08-19 | |
OTLOG | 17.30 | 17.30 | 15.60 | 16.55 | -1.49% | 134.06 | 2022-08-19 | |
OTMUCHOW | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 2022-08-19 | |
OVOSTAR | 44.00 | 44.00 | 41.00 | 41.00 | -3.76% | 1.52 | 2022-08-19 | |
PAMAPOL | 4.08 | 4.17 | 3.90 | 4.17 | +2.21% | 89.68 | 2022-08-19 | |
PANOVA | 13.20 | 13.20 | 13.10 | 13.10 | +0.77% | 2.63 | 2022-08-19 | |
PATENTUS | 1.56 | 1.59 | 1.50 | 1.58 | +2.26% | 65.30 | 2022-08-19 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBSFINANSE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-08-19 | |
PCCEXOL | 3.20 | 3.30 | 3.19 | 3.27 | +2.35% | 533.44 | 2022-08-19 | |
PCCROKITA | 84.80 | 85.70 | 84.50 | 85.10 | +0.35% | 257.54 | 2022-08-19 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2022-08-19 | |
PEKABEX | 13.75 | 13.75 | 13.30 | 13.50 | -2.53% | 25.24 | 2022-08-19 | |
PEKAO | 72.50 | 73.34 | 71.22 | 72.00 | -2.17% | 49,581.57 | 2022-08-19 | |
PEP | 110.00 | 110.00 | 106.60 | 106.60 | -2.20% | 81.55 | 2022-08-19 | |
PEPEES | 1.64 | 1.67 | 1.64 | 1.67 | -0.60% | 5.58 | 2022-08-19 | |
PGE | 9.35 | 9.35 | 8.96 | 8.96 | -5.12% | 22,144.91 | 2022-08-19 | |
PGNIG | 6.15 | 6.39 | 6.15 | 6.25 | -0.38% | 23,055.44 | 2022-08-19 | |
PHN | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 0.13 | 2022-08-19 | |
PKNORLEN | 67.94 | 69.22 | 67.12 | 68.30 | +0.06% | 145,852.73 | 2022-08-19 | |
PKOBP | 24.26 | 25.24 | 24.12 | 24.73 | +0.12% | 115,036.86 | 2022-08-19 | |
PKPCARGO | 13.40 | 13.43 | 13.00 | 13.00 | -3.63% | 963.71 | 2022-08-19 | |
PLATYNINW | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.00 | 2022-08-19 | |
PLAYWAY | 327.00 | 327.00 | 315.50 | 315.50 | -1.87% | 405.00 | 2022-08-19 | |
PLAZACNTR | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 0.92 | 2022-08-19 | |
PMPG | 2.52 | 2.52 | 2.52 | 2.52 | +2.44% | 7.50 | 2022-08-19 | |
POLICE | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 1.12 | 2022-08-19 | |
POLIMEXMS | 3.11 | 3.12 | 3.09 | 3.12 | +0.19% | 116.88 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 3.00 | 3.05 | 3.00 | 3.05 | +1.67% | 36.79 | 2022-08-19 | |
POZBUD | 2.43 | 2.55 | 2.40 | 2.55 | +5.37% | 602.33 | 2022-08-19 | |
PRAGMAINK | 3.59 | 3.59 | 3.48 | 3.59 | 0.00% | 0.84 | 2022-08-19 | |
PRIMAMODA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.01 | 2022-08-19 | |
PROCHEM | 36.40 | 36.40 | 34.40 | 35.80 | -2.19% | 5.30 | 2022-08-19 | |
PROJPRZEM | 9.05 | 9.05 | 8.60 | 8.60 | -4.44% | 7.71 | 2022-08-19 | |
PROTEKTOR | 2.69 | 2.69 | 2.59 | 2.63 | -1.50% | 17.18 | 2022-08-19 | |
PULAWY | 71.80 | 73.40 | 70.80 | 73.40 | +2.23% | 27.19 | 2022-08-19 | |
PWRMEDIA | 20.40 | 20.50 | 20.40 | 20.50 | +0.49% | 3.81 | 2022-08-19 | |
PZU | 30.06 | 30.78 | 29.87 | 30.25 | -0.62% | 54,199.68 | 2022-08-19 | |
QUANTUM | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2022-08-19 | |
QUERCUS | 3.12 | 3.12 | 3.09 | 3.11 | -1.27% | 15.96 | 2022-08-19 | |
RAFAKO | 1.66 | 1.66 | 1.60 | 1.66 | -0.36% | 564.10 | 2022-08-19 | |
RAFAMET | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 2022-08-19 | |
RAINBOW | 20.95 | 20.95 | 20.35 | 20.60 | -0.24% | 20.12 | 2022-08-19 | |
RANKPROGR | 1.68 | 1.68 | 1.68 | 1.68 | +0.30% | 0.05 | 2022-08-19 | |
RAWLPLUG | 14.45 | 14.45 | 14.15 | 14.40 | -0.35% | 5.86 | 2022-08-19 | |
REDAN | 0.19 | 0.19 | 0.18 | 0.19 | -1.30% | 0.59 | 2022-08-19 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2022-08-19 | |
REINHOLD | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RELPOL | 6.00 | 6.10 | 5.96 | 6.00 | -2.60% | 35.81 | 2022-08-19 | |
REMAK | 13.20 | 13.20 | 12.60 | 12.60 | -3.82% | 19.95 | 2022-08-19 | |
ROPCZYCE | 29.20 | 29.20 | 29.20 | 29.20 | 0.00% | 0.35 | 2022-08-19 | |
RUBICON | 1.44 | 1.44 | 1.36 | 1.37 | -1.44% | 5.52 | 2022-08-19 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2022-08-19 | |
SANOK | 13.10 | 13.38 | 13.10 | 13.34 | +1.83% | 54.88 | 2022-08-19 | |
SANTANDER | 12.45 | 12.45 | 12.10 | 12.10 | -2.45% | 7.46 | 2022-08-19 | |
SANWIL | 1.39 | 1.43 | 1.39 | 1.43 | +1.79% | 0.31 | 2022-08-19 | |
SARE | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 0.00 | 2022-08-19 | |
SECOGROUP | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 2022-08-19 | |
SEKO | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.61 | 2022-08-19 | |
SELENAFM | 21.30 | 21.30 | 21.30 | 21.30 | +1.43% | 0.02 | 2022-08-19 | |
SELVITA | 39.70 | 40.00 | 38.55 | 39.50 | -0.63% | 175.63 | 2022-08-19 | |
SETANTA | 2.36 | 2.67 | 2.35 | 2.57 | +7.08% | 88.63 | 2022-08-19 | |
SFINKS | 0.36 | 0.37 | 0.34 | 0.37 | 0.00% | 11.09 | 2022-08-19 | |
SILVANO | 4.19 | 4.19 | 4.19 | 4.19 | 0.00% | 0.00 | 2022-08-19 | |
SKARBIEC | 21.60 | 21.70 | 21.50 | 21.50 | -2.27% | 16.45 | 2022-08-19 | |
SKOTAN | 1.30 | 1.30 | 1.26 | 1.30 | -2.99% | 11.04 | 2022-08-19 | |
SKYLINE | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 0.02 | 2022-08-19 | |
SNIEZKA | 71.80 | 71.80 | 69.20 | 70.00 | -2.51% | 6.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOHODEV | 0.56 | 0.57 | 0.56 | 0.56 | -0.88% | 23.09 | 2022-08-19 | |
SOLAR | 5.46 | 5.46 | 5.20 | 5.46 | 0.00% | 0.03 | 2022-08-19 | |
SONEL | 9.50 | 9.66 | 9.50 | 9.66 | +1.47% | 2.35 | 2022-08-19 | |
SOPHARMA | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | 7.16 | 2022-08-19 | |
STALEXP | 2.67 | 2.69 | 2.62 | 2.69 | +0.94% | 164.82 | 2022-08-19 | |
STALPROD | 265.00 | 265.00 | 256.50 | 262.50 | +0.19% | 1,066.00 | 2022-08-19 | |
STALPROFI | 11.78 | 11.80 | 11.46 | 11.70 | 0.00% | 493.69 | 2022-08-19 | |
STAPORKOW | 3.23 | 3.48 | 3.23 | 3.30 | +2.17% | 84.56 | 2022-08-19 | |
STARHEDGE | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2022-08-19 | |
SUNEX | 24.60 | 25.30 | 23.40 | 23.90 | -2.85% | 3,250.91 | 2022-08-19 | |
SUWARY | 30.00 | 30.00 | 29.80 | 29.80 | -0.67% | 0.18 | 2022-08-19 | |
SYGNITY | 22.50 | 22.50 | 22.00 | 22.40 | +0.90% | 321.82 | 2022-08-19 | |
SYNEKTIK | 26.90 | 27.25 | 26.60 | 27.05 | +0.56% | 19.32 | 2022-08-19 | |
TALEX | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.15 | 2022-08-19 | |
TARCZYNSKI | 39.00 | 39.80 | 39.00 | 39.60 | -1.00% | 7.10 | 2022-08-19 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | -3.10% | 13.50 | 2022-08-19 | |
TAURONPE | 2.73 | 2.77 | 2.61 | 2.64 | -3.41% | 8,754.51 | 2022-08-19 | |
TERMOREX | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.07 | 2022-08-19 | |
TESGAS | 3.94 | 3.94 | 3.85 | 3.85 | -2.28% | 1.56 | 2022-08-19 | |
TIM | 25.00 | 25.35 | 24.20 | 24.60 | -1.20% | 1,469.17 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TORPOL | 16.34 | 16.34 | 15.96 | 16.10 | -1.47% | 234.06 | 2022-08-19 | |
TOYA | 5.32 | 5.36 | 5.26 | 5.36 | +0.94% | 115.95 | 2022-08-19 | |
TRAKCJA | 1.68 | 1.70 | 1.66 | 1.66 | -1.31% | 71.00 | 2022-08-19 | |
TRANSPOL | 3.14 | 3.26 | 3.14 | 3.26 | +3.82% | 4.60 | 2022-08-19 | |
TRITON | 4.22 | 4.22 | 4.22 | 4.22 | +0.48% | 0.21 | 2022-08-19 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-08-19 | |
ULMA | 54.00 | 54.00 | 49.20 | 52.00 | +2.77% | 13.23 | 2022-08-19 | |
UNIBEP | 8.10 | 8.10 | 7.88 | 7.88 | -2.72% | 6.81 | 2022-08-19 | |
UNICREDIT | 47.13 | 47.13 | 47.13 | 47.13 | 0.00% | 0.00 | 2022-08-19 | |
UNIMA | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.00 | 2022-08-19 | |
UNIMOT | 71.80 | 72.40 | 70.00 | 72.40 | +0.56% | 540.06 | 2022-08-19 | |
URSUS | 0.23 | 0.23 | 0.22 | 0.23 | +1.57% | 7.40 | 2022-08-19 | |
VIGOSYS | 566.00 | 566.00 | 560.00 | 560.00 | -0.71% | 32.12 | 2022-08-19 | |
VINDEXUS | 6.62 | 6.78 | 6.62 | 6.66 | -0.89% | 8.25 | 2022-08-19 | |
VISTAL | 0.94 | 0.94 | 0.91 | 0.93 | +0.54% | 16.15 | 2022-08-19 | |
VISTULA | 3.40 | 3.50 | 3.40 | 3.43 | +0.88% | 74.64 | 2022-08-19 | |
VIVID | 1.25 | 1.30 | 1.25 | 1.30 | 0.00% | 6.95 | 2022-08-19 | |
VOTUM | 46.50 | 46.50 | 45.05 | 46.50 | 0.00% | 684.22 | 2022-08-19 | |
VOXEL | 36.40 | 36.40 | 36.00 | 36.00 | -1.10% | 65.56 | 2022-08-19 | |
WARIMPEX | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 2022-08-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WASKO | 1.75 | 1.75 | 1.68 | 1.73 | -0.57% | 19.77 | 2022-08-19 | |
WAWEL | 466.00 | 469.00 | 460.00 | 460.00 | -3.36% | 45.42 | 2022-08-19 | |
WIELTON | 7.00 | 7.45 | 7.00 | 7.25 | +3.87% | 1,205.83 | 2022-08-19 | |
WIKANA | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 0.00 | 2022-08-19 | |
WINVEST | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2022-08-19 | |
WIRTUALNA | 114.20 | 115.80 | 111.00 | 111.00 | -2.63% | 863.29 | 2022-08-19 | |
WITTCHEN | 16.75 | 16.75 | 16.60 | 16.60 | +0.61% | 57.14 | 2022-08-19 | |
WOJAS | 4.86 | 4.98 | 4.77 | 4.96 | +1.85% | 12.57 | 2022-08-19 | |
WORKSERV | 1.42 | 1.44 | 1.42 | 1.44 | 0.00% | 1.36 | 2022-08-19 | |
XTB | 22.70 | 22.84 | 22.42 | 22.78 | +0.80% | 4,327.38 | 2022-08-19 | |
YOLO | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-08-19 | |
ZAMET | 0.91 | 0.91 | 0.87 | 0.90 | 0.00% | 21.92 | 2022-08-19 | |
ZASTAL | 0.54 | 0.54 | 0.52 | 0.52 | -2.99% | 1.09 | 2022-08-19 | |
ZEPAK | 37.50 | 37.50 | 36.00 | 36.30 | -1.89% | 1,268.02 | 2022-08-19 | |
ZPUE | 272.00 | 272.00 | 272.00 | 272.00 | 0.00% | 3.81 | 2022-08-19 | |
ZREMB | 2.26 | 2.26 | 2.15 | 2.20 | -2.65% | 11.72 | 2022-08-19 | |
ZUE | 4.07 | 4.07 | 4.06 | 4.06 | +0.25% | 0.87 | 2022-08-19 | |
ZYWIEC | 486.00 | 490.00 | 486.00 | 490.00 | +0.82% | 5.86 | 2022-08-19 |