Notowania

Notowania akcji GPW

Notowania z dnia 2024-09-09

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.15-0.01-0.16%50.242024-09-09
08OCTAVA0.930.000.00%1.312024-09-09
11BIT620.00+28.00+4.73%4,731.122024-09-09
4FUNMEDIA41.30+0.10+0.24%25.532024-09-09
ABPL91.20-1.40-1.51%115.802024-09-09
ACAUTOGAZ27.20-0.30-1.09%48.422024-09-09
ACTION19.00-0.04-0.21%98.622024-09-09
ADIUVO0.33+0.00+0.30%8.622024-09-09
AGORA10.12-0.14-1.36%29.512024-09-09
AGROTON3.48-0.02-0.57%0.852024-09-09
AILLERON19.30-0.60-3.02%84.972024-09-09
AIRWAY0.23+0.00+0.44%14.902024-09-09
ALIOR93.92-5.84-5.85%46,773.262024-09-09
ALTA3.03-0.15-4.72%136.962024-09-09
ALTUSTFI2.72-0.18-6.21%83.652024-09-09
AMBRA22.70-0.20-0.87%197.822024-09-09
AMICA61.10-1.20-1.93%310.682024-09-09
AMPLI1.200.000.00%0.002024-09-09
APATOR18.36-0.80-4.18%658.412024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
APLISENS21.50-0.40-1.83%1.052024-09-09
APSENERGY2.88-0.16-5.26%12.942024-09-09
ARCHICOM30.50+1.20+4.10%27.262024-09-09
ARCTIC20.02-0.08-0.40%400.082024-09-09
ARTIFEX23.60-0.70-2.88%69.492024-09-09
ASBIS20.10-0.12-0.59%485.112024-09-09
ASMGROUP0.240.000.00%0.002024-09-09
ASSECOBS58.80+0.20+0.34%25.472024-09-09
ASSECOPOL89.20-1.60-1.76%2,597.952024-09-09
ASSECOSEE49.200.000.00%7.622024-09-09
ASTARTA28.35-0.45-1.56%60.482024-09-09
ATAL51.000.000.00%127.132024-09-09
ATENDE2.93-0.01-0.34%38.292024-09-09
ATLANTAPL17.200.000.00%11.252024-09-09
ATMGRUPA4.230.000.00%11.832024-09-09
ATREM12.00-0.35-2.83%62.432024-09-09
AUTOPARTN23.60+0.50+2.16%6,693.322024-09-09
BBIDEV4.240.000.00%0.742024-09-09
BEDZIN32.90+0.45+1.39%553.902024-09-09
BENEFIT2,515.00-65.00-2.52%1,656.612024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
BEST20.800.000.00%1.682024-09-09
BETACOM4.66+0.12+2.64%0.422024-09-09
BGZBNPP102.50+2.50+2.50%106.292024-09-09
BIOMEDLUB4.77-0.01-0.21%198.052024-09-09
BIOTON3.44-0.03-0.72%109.762024-09-09
BOGDANKA23.90-0.30-1.24%645.732024-09-09
BORYSZEW5.24-0.02-0.38%47.722024-09-09
BOS12.70-0.10-0.78%43.542024-09-09
BOWIM5.52-0.01-0.18%12.332024-09-09
BRASTER0.580.000.00%0.002024-09-09
BUDIMEX567.50+7.00+1.25%15,004.802024-09-09
BUMECH13.90-0.10-0.71%41.312024-09-09
BZWBK503.20-9.20-1.80%23,414.112024-09-09
CAPITAL0.29+0.04+15.20%1.052024-09-09
CCC147.20-2.90-1.93%18,131.732024-09-09
CCENERGY0.35+0.02+7.36%0.002024-09-09
CDPROJEKT170.75-3.90-2.23%58,481.372024-09-09
CDRL12.00+0.30+2.56%0.142024-09-09
CELTIC3.550.000.00%0.002024-09-09
CEZ148.00-0.10-0.07%2.222024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
CFI0.20-0.00-0.98%1.012024-09-09
CIGAMES1.55-0.04-2.27%137.632024-09-09
CITYSERV6.000.000.00%0.002024-09-09
CLNPHARMA28.15-0.85-2.93%1,095.522024-09-09
COALENERG1.00-0.00-0.10%26.692024-09-09
COGNOR6.40-0.40-5.88%2,570.472024-09-09
COMARCH323.000.000.00%324.572024-09-09
COMP118.000.000.00%25.802024-09-09
COMPERIA5.600.000.00%0.562024-09-09
CORMAY0.52-0.00-0.38%11.882024-09-09
CYFRPLSAT13.75-0.78-5.37%19,446.052024-09-09
CZTOREBKA0.590.000.00%0.002024-09-09
DEBICA99.400.000.00%167.282024-09-09
DECORA59.20+1.20+2.07%52.172024-09-09
DEKPOL52.00-2.60-4.76%400.262024-09-09
DELKO8.00-0.12-1.48%10.662024-09-09
DGA17.10+0.10+0.59%3.492024-09-09
DINOPL308.40-0.10-0.03%115,316.092024-09-09
DOMDEV172.80-0.20-0.12%471.322024-09-09
DROZAPOL4.080.000.00%14.422024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
ECHO4.070.000.00%46.462024-09-09
EDINVEST6.34+0.04+0.63%2.882024-09-09
EFEKT6.10+0.20+3.39%1.222024-09-09
EKOEXPORT1.630.000.00%0.002024-09-09
ELEKTROTI29.45-0.45-1.50%379.122024-09-09
ELKOP0.530.000.00%2.332024-09-09
EMCINSMED10.10-0.40-3.81%0.032024-09-09
ENAP1.950.000.00%0.002024-09-09
ENEA10.94-0.07-0.64%1,267.742024-09-09
ENELMED20.000.000.00%0.042024-09-09
ENERGA13.84-0.04-0.29%208.562024-09-09
ENERGOINS1.87-0.06-3.32%0.912024-09-09
ENTER59.00+1.00+1.72%3,003.622024-09-09
ERBUD36.00-0.20-0.55%55.902024-09-09
ERG54.000.000.00%0.002024-09-09
ESOTIQ41.90-0.20-0.48%2.502024-09-09
EUCO0.93+0.01+1.31%0.012024-09-09
EUROCASH9.55-0.34-3.44%4,751.532024-09-09
EUROHOLD2.62+0.04+1.55%5.762024-09-09
EUROTEL37.000.000.00%83.752024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
EVEREST2.530.000.00%1.482024-09-09
FAMUR2.15-0.06-2.50%399.842024-09-09
FASING12.90-0.10-0.77%12.002024-09-09
FASTFIN1.010.000.00%0.002024-09-09
FEERUM7.160.000.00%0.012024-09-09
FERRO36.400.000.00%180.782024-09-09
FERRUM4.140.000.00%4.952024-09-09
FMG92.40-0.60-0.65%70.882024-09-09
FORTE20.80-0.50-2.35%20.152024-09-09
GETIN0.57+0.01+1.60%276.462024-09-09
GLCOSMED3.73-0.02-0.53%1.512024-09-09
GOBARTO37.00-0.40-1.07%3.722024-09-09
GPW44.10-0.75-1.67%1,687.822024-09-09
GRAVITON1.360.000.00%0.002024-09-09
GROCLIN0.230.000.00%0.182024-09-09
GRODNO10.42-0.30-2.80%55.252024-09-09
GRUPAAZOTY16.79-0.56-3.23%2,496.752024-09-09
GTC4.15+0.02+0.48%5.302024-09-09
HANDLOWY92.20-1.20-1.28%1,284.282024-09-09
HARPER5.73-0.02-0.35%7.932024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
HELIO25.40-0.20-0.78%51.992024-09-09
HERKULES0.97-0.13-11.45%881.572024-09-09
HUBSTYLE0.30+0.00+1.00%14.402024-09-09
HYDROTOR26.50-0.50-1.85%4.472024-09-09
IALBGR0.430.000.00%23.412024-09-09
IDMSA0.56-0.03-4.24%0.862024-09-09
IMCOMPANY12.80+0.40+3.23%40.302024-09-09
IMMOBILE1.95-0.04-2.01%20.322024-09-09
IMPERA1.080.000.00%0.002024-09-09
IMS3.65+0.06+1.67%50.612024-09-09
INC2.31+0.04+1.76%15.702024-09-09
INDYGO0.250.000.00%0.002024-09-09
INGBSK256.00-13.00-4.83%1,112.542024-09-09
INPRO7.25+0.25+3.57%0.012024-09-09
INSTALKRK40.20-0.30-0.74%1.332024-09-09
INTERAOLT9.800.000.00%0.002024-09-09
INTERBUD2.30+0.03+1.32%2.312024-09-09
INTERCARS494.00-15.00-2.95%1,614.112024-09-09
INTERSPPL0.68-0.02-2.58%10.512024-09-09
INTROL9.36+0.08+0.86%36.682024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
INVISTA1.46-0.10-6.41%152.892024-09-09
IPOPEMA3.20+0.02+0.63%11.032024-09-09
IQP0.58-0.02-2.85%54.312024-09-09
IZOBLOK59.000.000.00%0.712024-09-09
IZOLACJA3.34-0.15-4.30%2.052024-09-09
IZOSTAL2.72+0.02+0.74%2.162024-09-09
JSW24.14-1.36-5.33%13,131.772024-09-09
JWWINVEST3.29+0.07+2.17%6.952024-09-09
K2INTERNT34.50-0.50-1.43%137.442024-09-09
KCI0.79+0.00+0.25%2.982024-09-09
KDMSHIPNG1.400.000.00%0.002024-09-09
KERNEL12.96-0.34-2.56%281.942024-09-09
KETY759.00-8.00-1.04%9,418.662024-09-09
KGHM131.70-2.45-1.83%96,343.272024-09-09
KGL16.00-0.20-1.23%0.162024-09-09
KINOPOL17.80-0.15-0.84%84.262024-09-09
KOGENERA52.50-0.30-0.57%101.402024-09-09
KOMPAP26.000.000.00%17.192024-09-09
KOMPUTRON4.64+0.09+1.98%12.042024-09-09
KPPD43.800.000.00%0.002024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.43+0.00+0.47%7.752024-09-09
KREDYTIN17.30-1.65-8.71%36.352024-09-09
KRKA582.00+8.00+1.39%28.582024-09-09
KRUK421.60-7.80-1.82%9,145.252024-09-09
KRVITAMIN10.35-0.30-2.82%3.722024-09-09
KSGAGRO2.17+0.04+1.88%6.732024-09-09
LABOPRINT14.40-0.20-1.37%63.732024-09-09
LARK0.150.000.00%0.002024-09-09
LARQ1.99+0.01+0.51%1.482024-09-09
LCCORP5.12-0.08-1.54%266.352024-09-09
LENA3.240.000.00%3.232024-09-09
LENTEX6.18-0.06-0.96%10.132024-09-09
LIBET1.56-0.01-0.64%15.062024-09-09
LIVECHAT74.80-1.50-1.97%1,953.152024-09-09
LOKUM22.20-1.20-5.13%79.432024-09-09
LPP14,140.00-550.00-3.74%37,832.172024-09-09
LSISOFT15.60-0.10-0.64%45.622024-09-09
LUBAWA3.89-0.08-2.02%2,166.602024-09-09
MABION17.74-0.58-3.17%317.682024-09-09
MAKARONPL19.70-0.10-0.51%31.182024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
MANGATA86.60-0.20-0.23%0.782024-09-09
MBANK605.00-27.20-4.30%15,756.032024-09-09
MBWS15.800.000.00%0.002024-09-09
MCI25.00+0.10+0.40%76.302024-09-09
MDIENERGIA1.52-0.01-0.65%21.812024-09-09
MEDICALG24.16-0.64-2.58%270.732024-09-09
MEGARON7.900.000.00%0.002024-09-09
MENNICA19.90+0.05+0.25%25.242024-09-09
MERCATOR56.10-2.00-3.44%1,415.272024-09-09
MERCOR24.500.000.00%24.902024-09-09
MEXPOLSKA4.64-0.13-2.73%33.422024-09-09
MFO29.10-0.40-1.36%146.722024-09-09
MILKILAND1.05-0.01-0.94%16.932024-09-09
MILLENNIUM8.89-0.41-4.41%9,720.102024-09-09
MIRACULUM1.000.000.00%2.122024-09-09
MIRBUD11.64+0.24+2.11%5,271.212024-09-09
MLPGROUP82.00-0.40-0.49%4.352024-09-09
MOBRUK295.00-7.00-2.32%454.302024-09-09
MOJ1.55-0.03-1.90%5.452024-09-09
MONNARI5.66+0.02+0.35%6.142024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALPLC14.00-0.05-0.36%0.782024-09-09
MOSTALWAR5.96+0.08+1.36%10.322024-09-09
MOSTALZAB3.98+0.01+0.25%138.182024-09-09
MUZA13.35+0.25+1.91%0.662024-09-09
MWTRADE5.050.000.00%0.002024-09-09
NEWAG34.700.000.00%23.232024-09-09
NOVITA109.50+1.00+0.92%2.852024-09-09
NTTSYSTEM7.38-0.12-1.60%5.462024-09-09
ODLEWNIE9.30+0.02+0.22%1.422024-09-09
OEX53.600.000.00%0.002024-09-09
OPONEO.PL79.20+1.20+1.54%27.192024-09-09
OPTEAM4.29-0.21-4.67%8.642024-09-09
ORANGEPL8.72-0.07-0.82%10,977.402024-09-09
ORCOGROUP2.880.000.00%0.002024-09-09
ORZBIALY33.600.000.00%0.002024-09-09
OTLOG23.40-0.25-1.06%17.332024-09-09
OTMUCHOW5.950.000.00%0.292024-09-09
OVOSTAR70.000.000.00%0.002024-09-09
PAMAPOL2.67-0.02-0.74%9.802024-09-09
PANOVA16.95+0.10+0.59%8.042024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
PATENTUS3.60+0.01+0.14%37.692024-09-09
PBG0.020.000.00%0.002024-09-09
PBSFINANSE0.98+0.07+7.69%0.182024-09-09
PCCEXOL2.57-0.04-1.34%75.132024-09-09
PCCROKITA85.10-0.50-0.58%132.172024-09-09
PEKABEX22.30-0.40-1.76%259.772024-09-09
PEKAO151.20-4.50-2.89%69,195.202024-09-09
PEP67.40-1.00-1.46%174.072024-09-09
PEPEES0.980.000.00%2.902024-09-09
PGE7.25-0.11-1.44%14,987.242024-09-09
PHN9.96-0.04-0.40%52.192024-09-09
PKNORLEN61.20-1.00-1.61%98,360.302024-09-09
PKOBP56.30-1.66-2.86%165,537.102024-09-09
PKPCARGO19.86+0.04+0.20%1,935.632024-09-09
PLATYNINW0.930.000.00%0.002024-09-09
PLAYWAY284.50+1.50+0.53%239.612024-09-09
PLAZACNTR2.48-0.04-1.39%13.212024-09-09
PMPG2.98+0.08+2.76%0.072024-09-09
POLICE10.00-0.20-1.96%10.782024-09-09
POLIMEXMS2.73-0.07-2.64%826.492024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
POLWAX1.71+0.02+1.18%1.282024-09-09
POZBUD2.13-0.02-0.93%22.782024-09-09
PRAGMAINK4.140.000.00%0.002024-09-09
PRIMAMODA0.840.000.00%0.002024-09-09
PROCHEM29.80+0.40+1.36%15.992024-09-09
PROJPRZEM16.75-0.55-3.18%15.052024-09-09
PROTEKTOR1.59-0.03-1.85%4.852024-09-09
PULAWY49.50-0.30-0.60%41.852024-09-09
PWRMEDIA23.00+0.10+0.44%3.662024-09-09
PZU46.59-0.69-1.46%81,699.352024-09-09
QUANTUM22.400.000.00%0.002024-09-09
QUERCUS7.60+0.14+1.88%168.632024-09-09
RAFAKO0.73-0.01-1.22%99.892024-09-09
RAFAMET14.300.000.00%0.002024-09-09
RAINBOW96.80-0.90-0.92%1,846.492024-09-09
RANKPROGR6.24+0.06+0.97%126.492024-09-09
RAWLPLUG15.35+0.25+1.66%0.112024-09-09
REDAN0.200.000.00%5.752024-09-09
REGNON0.800.000.00%0.002024-09-09
REINHOLD0.070.000.00%0.002024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
RELPOL5.54-0.26-4.48%34.842024-09-09
REMAK13.35-0.65-4.64%4.972024-09-09
ROPCZYCE24.80+0.30+1.22%26.952024-09-09
RUBICON2.00+0.01+0.50%19.222024-09-09
SADOVAYA0.120.000.00%0.002024-09-09
SANOK20.70-0.15-0.72%283.892024-09-09
SANTANDER18.76-0.12-0.65%43.282024-09-09
SANWIL1.68-0.03-1.76%23.712024-09-09
SARE9.60+0.30+3.23%19.202024-09-09
SECOGROUP29.400.000.00%0.002024-09-09
SEKO12.10+0.50+4.31%77.392024-09-09
SELENAFM38.20+0.20+0.53%25.522024-09-09
SELVITA51.90+0.40+0.78%247.592024-09-09
SETANTA1.18+0.14+14.01%9.232024-09-09
SFINKS0.62-0.00-0.32%10.162024-09-09
SILVANO4.30-0.20-4.44%3.732024-09-09
SKARBIEC21.30-0.50-2.29%2.772024-09-09
SKOTAN1.21-0.01-0.41%0.072024-09-09
SKYLINE1.570.000.00%2.312024-09-09
SNIEZKA79.60+0.40+0.51%3.952024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
SOHODEV0.36+0.03+9.09%1.532024-09-09
SONEL16.40-0.30-1.80%11.902024-09-09
SOPHARMA14.40+0.60+4.35%0.032024-09-09
STALEXP2.630.000.00%131.392024-09-09
STALPROD237.00-3.00-1.25%147.742024-09-09
STALPROFI8.60-0.06-0.69%33.692024-09-09
STAPORKOW2.260.000.00%0.002024-09-09
STARHEDGE0.390.000.00%0.002024-09-09
SUNEX10.52-0.12-1.13%90.232024-09-09
SYGNITY60.00-0.20-0.33%132.012024-09-09
SYNEKTIK162.60+1.00+0.62%2,840.132024-09-09
TALEX19.80+0.80+4.21%30.142024-09-09
TARCZYNSKI91.40-0.20-0.22%13.682024-09-09
TATRY96.00-1.00-1.03%9.472024-09-09
TAURONPE3.46-0.12-3.46%7,713.132024-09-09
TERMOREX0.720.000.00%0.062024-09-09
TESGAS2.870.000.00%0.052024-09-09
TORPOL33.00+0.70+2.17%354.572024-09-09
TOYA7.13-0.31-4.17%142.302024-09-09
TRAKCJA2.00-0.01-0.75%32.182024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
TRANSPOL3.150.000.00%0.092024-09-09
TRITON3.94+0.28+7.65%0.002024-09-09
ULMA72.000.000.00%0.072024-09-09
UNIBEP9.38+0.04+0.43%96.602024-09-09
UNICREDIT157.480.000.00%0.002024-09-09
UNIMA6.60-0.10-1.49%18.112024-09-09
UNIMOT127.00-4.60-3.50%123.902024-09-09
VIGOSYS508.00-6.00-1.17%12.742024-09-09
VINDEXUS9.82+0.02+0.20%81.062024-09-09
VISTAL0.600.000.00%0.002024-09-09
VISTULA3.55+0.05+1.43%7.472024-09-09
VIVID0.38-0.03-6.63%34.092024-09-09
VOTUM32.000.000.00%268.002024-09-09
VOXEL106.00-0.50-0.47%917.702024-09-09
WARIMPEX3.25-0.10-2.99%6.802024-09-09
WASKO1.62-0.04-2.41%10.482024-09-09
WAWEL634.00+6.00+0.96%44.382024-09-09
WIELTON6.90-0.01-0.14%147.802024-09-09
WIKANA7.40+0.15+2.07%18.412024-09-09
WINVEST0.40-0.09-18.44%3.472024-09-09
NazwaKursZmianaObrót (tys.)Data i czas
WIRTUALNA95.000.000.00%154.262024-09-09
WITTCHEN28.30+0.10+0.35%232.222024-09-09
WOJAS8.180.000.00%0.002024-09-09
WORKSERV1.73+0.02+1.17%0.692024-09-09
XTB61.66-0.34-0.55%45,753.832024-09-09
YOLO0.340.000.00%0.002024-09-09
ZAMET0.87-0.00-0.23%7.082024-09-09
ZASTAL0.38+0.00+0.26%1.362024-09-09
ZEPAK18.00+0.02+0.11%36.702024-09-09
ZREMB3.85-0.10-2.53%35.882024-09-09
ZUE10.40-0.15-1.42%17.612024-09-09
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2307,54 -23,35 -1,00%
WIG 81242,14 -726,17 -0,89%
sWIG80 24086,34 -2,65 -0,01%
mWIG40 6020,64 -46,15 -0,76%

Rynki

Kurs Zmiana Zmiana %
WIG20 2307,54 -23,35 -1,00%