Notowania

Notowania akcji GPW

Notowania z dnia 2021-05-05

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2.882.882.652.74-0.72%85.352021-05-05
08OCTAVA1.081.081.031.030.00%1.072021-05-05
11BIT528.00528.00514.00520.00-1.33%3,290.982021-05-05
4FUNMEDIA6.806.886.346.42-7.49%96.092021-05-05
ABPL55.8059.6054.0058.20+2.11%737.352021-05-05
ACAUTOGAZ37.3037.9037.3037.50+0.54%85.542021-05-05
ACTION11.9012.2011.5012.20+2.52%1,005.892021-05-05
ADIUVO5.565.565.565.56-0.36%1.342021-05-05
AGORA7.947.967.787.80-1.52%163.702021-05-05
AGROTON6.166.306.066.28+2.28%32.472021-05-05
AGROWILL2.142.142.142.140.00%0.432021-05-05
AILLERON13.3013.5012.9513.30-0.37%248.352021-05-05
AIRWAY1.751.791.751.76+0.11%131.472021-05-05
ALIOR28.7429.1928.3128.66+0.67%15,758.502021-05-05
ALTA2.032.112.002.050.00%77.222021-05-05
ALTUSTFI1.801.801.671.74-3.87%59.552021-05-05
ALUMETAL59.2059.8058.2059.40+0.34%435.092021-05-05
AMBRA22.3022.3021.5022.20-0.45%206.972021-05-05
AMICA155.00155.40153.00153.00-1.03%781.132021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.810.910.810.91+8.98%0.612021-05-05
APATOR24.4024.5024.1024.300.00%133.142021-05-05
APLISENS11.3011.3011.1011.20+0.90%16.732021-05-05
APSENERGY4.024.043.904.03+0.25%72.002021-05-05
ARCHICOM22.0022.7021.8022.70+3.18%44.922021-05-05
ARCTIC6.406.456.266.32-1.25%590.912021-05-05
ARTERIA6.856.856.656.850.00%4.002021-05-05
ARTIFEX16.8017.1016.5017.10+1.48%46.012021-05-05
ASBIS20.2020.6019.5420.40+3.03%6,934.952021-05-05
ASMGROUP0.690.700.680.700.00%0.832021-05-05
ASSECOBS36.3036.3035.7035.90+0.28%195.952021-05-05
ASSECOPOL70.0070.8069.3069.60+0.43%9,135.792021-05-05
ASSECOSEE39.9040.5039.8039.80-0.50%545.922021-05-05
ASTARTA44.0545.6544.0545.00+2.16%924.422021-05-05
ATAL47.0048.0046.6047.30-1.46%711.252021-05-05
ATENDE6.426.446.326.42+0.31%419.622021-05-05
ATLANTAPL8.788.788.788.78-2.23%0.012021-05-05
ATLASEST2.122.202.122.200.00%1.812021-05-05
ATMGRUPA4.204.304.144.14-1.43%20.882021-05-05
ATREM2.652.652.562.56+0.39%11.882021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN10.5010.6010.2010.40-0.95%520.192021-05-05
BBIDEV4.254.344.254.25-2.30%15.482021-05-05
BEDZIN9.509.509.509.500.00%0.002021-05-05
BENEFIT885.00899.00851.00899.00+1.58%567.002021-05-05
BERLING5.205.205.205.200.00%0.762021-05-05
BEST21.2021.2021.2021.200.00%0.642021-05-05
BETACOM10.8010.8010.4010.70-0.93%1.282021-05-05
BGZBNPP69.2070.0067.4069.000.00%545.742021-05-05
BIK22.4022.4022.2022.200.00%0.562021-05-05
BIOMEDLUB11.0611.149.649.87-10.72%13,002.382021-05-05
BIOTON5.405.445.165.29-1.12%1,332.902021-05-05
BMPAG0.660.670.660.670.00%0.232021-05-05
BOGDANKA23.3023.5023.0023.05-1.07%203.042021-05-05
BORYSZEW3.233.253.203.23+0.47%151.022021-05-05
BOS8.228.368.208.20+1.99%84.832021-05-05
BOWIM4.916.804.896.80+39.34%3,669.682021-05-05
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-05-05
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-05-05
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-05-05
BPHFIZDS112.00112.00112.00112.000.00%0.002021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI96.5096.5096.5096.500.00%0.002021-05-05
BRASTER1.131.131.131.130.00%0.002021-05-05
BRIJU0.450.450.400.40-9.66%2.722021-05-05
BUDIMEX289.00297.50287.00291.00+1.93%8,349.612021-05-05
BUMECH2.902.962.852.87-1.03%12.742021-05-05
BZWBK220.00223.00219.10222.10+1.37%6,446.102021-05-05
CAPITAL1.321.321.321.32+1.54%0.032021-05-05
CCC103.40115.75103.00114.80+13.27%88,574.372021-05-05
CCENERGY0.070.070.070.07+6.06%0.392021-05-05
CDPROJEKT168.00168.42156.30161.50-4.39%125,453.712021-05-05
CDRL22.0022.3021.1022.00+1.38%44.472021-05-05
CELTIC7.757.757.757.75+1.97%7.362021-05-05
CEZ105.60106.90105.60106.30+0.28%6,472.832021-05-05
CFI0.270.280.270.28-1.07%19.902021-05-05
CIECH40.2540.8539.7540.55+0.50%5,870.832021-05-05
CIGAMES1.371.401.371.39+1.31%291.442021-05-05
CITYSERV10.8010.9510.5010.50+1.94%4.412021-05-05
CLNPHARMA46.2547.5546.2047.20+2.05%735.162021-05-05
CNT17.9018.3017.9017.90-1.65%2.092021-05-05
COALENERG0.720.740.720.73+1.39%10.682021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR3.173.333.103.100.00%4,066.842021-05-05
COMARCH228.00232.00222.00230.00+0.88%207.722021-05-05
COMP54.6054.8053.4054.00-1.10%277.822021-05-05
COMPERIA6.206.506.206.50+1.56%8.292021-05-05
CORMAY1.291.301.261.28+0.08%118.212021-05-05
CPGROUP8.008.007.867.86+1.03%1.202021-05-05
CYFRPLSAT28.6029.1628.5228.82+0.84%10,786.222021-05-05
CZTOREBKA0.600.610.570.61+1.67%10.352021-05-05
DEBICA82.4082.4081.8082.40+0.24%210.782021-05-05
DECORA45.0045.8043.2045.00-2.17%247.232021-05-05
DEKPOL37.9037.9036.0036.40-2.15%99.862021-05-05
DELKO17.2217.2216.6216.88-0.82%111.512021-05-05
DGA6.756.756.656.70-0.74%3.462021-05-05
DINOPL245.00258.80244.80256.50+4.74%44,075.422021-05-05
DOMDEV149.00149.40146.60146.60-0.41%628.782021-05-05
DREWEX0.550.550.550.550.00%0.002021-05-05
DROZAPOL3.885.403.605.40+39.18%1,257.322021-05-05
ECHO4.254.324.254.27-0.47%98.582021-05-05
EDINVEST4.464.484.464.48+1.82%4.082021-05-05
EFEKT7.327.887.327.80+1.04%40.882021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.553.583.253.36-6.54%340.812021-05-05
ELEKTROTI8.208.348.208.28+1.47%184.732021-05-05
ELKOP0.620.620.600.61+1.67%136.512021-05-05
ELZAB4.654.654.544.64-0.22%8.112021-05-05
EMCINSMED13.9013.9013.9013.900.00%0.072021-05-05
ENAP1.591.591.441.530.00%21.502021-05-05
ENEA8.458.548.438.53+1.25%3,503.582021-05-05
ENELMED18.5018.5018.0018.40+2.22%7.282021-05-05
ENERGA8.008.037.987.98-0.25%261.472021-05-05
ENERGOINS1.501.581.481.57+1.62%208.362021-05-05
ENTER42.0042.9041.4041.65-0.60%126.562021-05-05
ERBUD63.8067.0063.4067.00+6.35%2,022.862021-05-05
ERG49.6049.6049.6049.60-1.78%5.012021-05-05
ESOTIQ20.1020.5019.4019.85+0.25%31.612021-05-05
EUCO4.974.974.704.85+0.83%33.042021-05-05
EUROCASH14.3514.5214.2114.42+1.05%3,477.342021-05-05
EUROHOLD7.307.307.307.300.00%0.092021-05-05
EUROTEL48.3049.4048.2049.20+2.29%167.602021-05-05
EVEREST9.949.949.109.30-4.71%45.292021-05-05
FAMUR2.402.442.382.42+1.04%612.032021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING11.5012.2511.5012.25+6.52%44.962021-05-05
FASTFIN1.331.331.331.330.00%0.002021-05-05
FEERUM11.6511.6511.5011.50-1.29%1.212021-05-05
FENGHUA17.5017.5017.5017.500.00%0.002021-05-05
FERRO31.2031.6030.9030.90-3.13%105.252021-05-05
FERRUM4.104.103.944.08-2.16%11.882021-05-05
FMG40.0040.0040.0040.000.00%0.002021-05-05
FORTE50.5053.0050.4052.70+1.74%334.492021-05-05
GETIN0.770.780.760.77+0.26%190.422021-05-05
GETINOBLE0.170.170.170.170.00%81.062021-05-05
GLCOSMED4.444.504.344.40-0.90%81.742021-05-05
GOBARTO5.705.705.705.700.00%0.002021-05-05
GPW47.6047.7247.1247.66+0.04%2,357.782021-05-05
GRAVITON1.511.511.511.510.00%0.002021-05-05
GROCLIN3.393.533.273.34-1.47%1,143.322021-05-05
GRODNO15.2215.6014.9615.10+1.89%2,514.082021-05-05
GRUPAAZOTY36.8037.6036.4637.12+0.81%3,165.332021-05-05
GTC6.976.976.836.96+2.20%44.142021-05-05
HANDLOWY41.3541.6040.9041.00-0.12%1,412.842021-05-05
HARPER10.4410.449.7110.000.00%96.942021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO14.8014.8014.0014.100.00%12.162021-05-05
HERKULES1.671.671.581.670.00%96.642021-05-05
HUBSTYLE0.830.880.770.88-3.93%19.712021-05-05
HYDROTOR30.2030.3030.0030.30+0.33%10.882021-05-05
I2DEV12.0012.0011.0011.400.00%2.082021-05-05
IALBGR3.904.643.664.21+5.25%13,291.612021-05-05
IDMSA1.521.521.521.520.00%0.002021-05-05
IMCOMPANY24.5025.6024.3025.20+2.44%227.332021-05-05
IMMOBILE3.063.102.983.10+8.39%4.882021-05-05
IMPEL13.0013.0013.0013.000.00%0.002021-05-05
IMPERA4.154.153.904.04-2.65%39.162021-05-05
IMS3.003.192.903.19+3.57%37.442021-05-05
INC7.277.527.267.40-1.60%146.472021-05-05
INDYGO0.250.250.250.250.00%0.002021-05-05
INGBSK175.00175.00173.00173.60+0.93%1,557.312021-05-05
INPRO7.107.207.107.20+1.41%14.182021-05-05
INSTALKRK29.9029.9029.4029.800.00%55.042021-05-05
INTERAOLT21.1521.3520.9021.20+0.71%543.202021-05-05
INTERBUD1.271.271.271.270.00%0.002021-05-05
INTERCARS307.00315.00307.00315.00+3.62%1,461.852021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI4.304.604.304.600.00%0.822021-05-05
INTERSPPL1.291.291.291.29+0.39%0.152021-05-05
INTROL5.085.185.085.16+1.57%53.912021-05-05
INVCEEFIZ454.10454.10454.10454.100.00%0.002021-05-05
INVFIZ958.00958.00958.00958.000.00%0.002021-05-05
INVGLDFIZ1,661.201,768.801,660.301,754.00-0.49%52.302021-05-05
INVISTA0.950.950.950.950.00%0.002021-05-05
INVPEFIZ1,045.001,045.001,045.001,045.000.00%0.002021-05-05
IPOPEMA5.425.605.425.56+1.46%117.352021-05-05
IQP0.650.650.600.61-5.31%31.882021-05-05
IZOBLOK48.6048.6046.5046.90+0.86%60.182021-05-05
IZOLACJA3.023.463.023.46+14.57%143.072021-05-05
IZOSTAL3.463.643.313.59+3.76%559.512021-05-05
JJAUTO9.709.709.709.700.00%0.002021-05-05
JSW29.1029.8929.0329.46+1.59%17,983.622021-05-05
JWCONSTR3.933.933.733.83-2.79%46.012021-05-05
JWWINVEST2.492.492.492.49-0.40%0.372021-05-05
K2INTERNT26.8027.0026.6027.00+0.75%9.982021-05-05
KBDOM0.450.450.450.450.00%0.002021-05-05
KCI1.591.811.551.72+7.19%1,907.852021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KDMSHIPNG1.401.401.401.400.00%0.002021-05-05
KERNEL53.2053.8052.5053.00-0.38%10,327.402021-05-05
KETY613.00614.00600.00606.00-0.98%10,131.742021-05-05
KGHM200.50209.40199.95209.40+5.97%126,921.712021-05-05
KGL15.6015.9515.5015.95+2.90%10.632021-05-05
KINOPOL14.5014.8013.2013.60-7.80%209.272021-05-05
KOGENERA35.6035.7035.0035.70+0.28%236.632021-05-05
KOMPAP15.4015.4015.4015.400.00%0.092021-05-05
KOMPUTRON3.593.593.403.49+0.58%12.112021-05-05
KOPEX1.351.371.351.37+5.38%4.862021-05-05
KPPD58.0060.0058.0060.00-2.44%24.112021-05-05
KRAKCHEM0.610.610.610.61-0.81%0.262021-05-05
KREC19.1020.2019.1020.00+8.11%674.632021-05-05
KREDYTIN12.0012.0012.0012.000.00%0.022021-05-05
KRKA446.00472.00446.00472.00+8.01%398.082021-05-05
KRUK181.50186.00181.50186.00+1.36%4,034.052021-05-05
KRUSZWICA66.0066.0066.0066.000.00%0.002021-05-05
KRVITAMIN20.0020.0019.2619.38-1.62%93.792021-05-05
KSGAGRO3.433.473.323.46+3.28%51.262021-05-05
LABOPRINT17.6017.6017.6017.600.00%0.252021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARK0.150.150.150.150.00%0.002021-05-05
LARQ1.961.961.831.86-5.82%2.982021-05-05
LCCORP3.023.102.953.00-0.83%813.982021-05-05
LENA5.245.265.165.22+0.38%105.772021-05-05
LENTEX10.5010.9510.5010.70+0.94%630.272021-05-05
LIBET2.402.402.342.350.00%65.752021-05-05
LIVECHAT122.00126.00121.80126.00+2.44%3,169.302021-05-05
LMASFIZ1,529.801,529.801,529.801,529.800.00%0.002021-05-05
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-05-05
LMCSFIZ1,446.991,446.991,446.991,446.990.00%0.002021-05-05
LMDSFIZ1,456.751,456.751,456.751,456.750.00%0.002021-05-05
LMESFIZ1,446.101,446.101,446.101,446.100.00%0.002021-05-05
LOKUM21.6021.6020.2020.60-4.63%98.282021-05-05
LOTOS48.7150.5048.5850.50+4.30%38,709.422021-05-05
LPP9,650.0010,900.009,485.0010,500.00+10.70%53,898.732021-05-05
LSISOFT14.5014.5014.0514.50-0.34%52.282021-05-05
LUBAWA1.361.371.341.36-0.29%115.832021-05-05
MABION59.1059.7053.8053.80-10.03%14,433.252021-05-05
MAKARONPL6.867.086.707.06+2.92%76.242021-05-05
MANGATA83.0085.6082.0085.00+4.68%87.522021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MARVIPOL0.600.620.580.58-2.67%174.592021-05-05
MASTERPHA3.763.793.763.79+2.43%3.622021-05-05
MBANK233.60242.00233.20241.00+3.17%11,951.402021-05-05
MBWS6.706.706.706.70+1.52%0.012021-05-05
MCI18.3018.5018.2018.50+0.54%384.462021-05-05
MDIENERGIA4.184.244.084.24+2.91%83.492021-05-05
MEDIACAP2.402.402.312.31-2.12%52.382021-05-05
MEDICALG28.9529.5028.2029.30+1.21%127.592021-05-05
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-05-05
MEGARON11.9011.9011.9011.900.00%0.002021-05-05
MENNICA20.0020.1019.9020.00-1.48%30.962021-05-05
MERCATOR235.60241.20223.30226.00-3.67%16,435.732021-05-05
MERCOR18.5519.3018.5019.00+1.06%78.362021-05-05
MEXPOLSKA2.472.472.422.47+1.23%8.842021-05-05
MFO41.0044.2041.0043.20+5.37%935.902021-05-05
MILKILAND0.810.820.810.820.00%8.882021-05-05
MILLENNIUM4.054.144.024.04+0.60%6,925.512021-05-05
MIRACULUM1.331.331.271.31+0.77%16.672021-05-05
MIRBUD5.115.114.874.99-2.16%797.882021-05-05
MLPGROUP77.2077.2074.2074.400.00%13.952021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOBRUK377.00387.00375.00376.00+0.27%3,238.782021-05-05
MOJ1.671.671.671.670.00%0.002021-05-05
MONNARI2.452.822.362.70+10.20%968.862021-05-05
MOSTALPLC12.9013.0512.5513.00+1.56%103.282021-05-05
MOSTALWAR6.987.186.927.00-0.57%79.352021-05-05
MOSTALZAB1.451.481.421.48+1.37%144.272021-05-05
MUZA3.583.743.583.740.00%8.732021-05-05
MWTRADE3.403.513.243.45+1.17%11.232021-05-05
NETIA5.825.845.785.82+0.69%288.222021-05-05
NEWAG26.3026.3025.8026.20-0.38%53.532021-05-05
NOVITA218.00228.00212.00219.00+0.92%185.262021-05-05
NTTSYSTEM6.166.445.926.30+2.27%271.662021-05-05
ODLEWNIE5.405.405.265.26-1.50%62.012021-05-05
OEX18.7018.7018.4018.40-2.39%9.462021-05-05
OPENFIN0.790.790.740.77+0.79%8.482021-05-05
OPERA3GR255.10255.10255.10255.100.00%0.002021-05-05
OPONEO.PL51.2052.4051.0051.20-1.16%641.512021-05-05
OPTEAM17.3517.8017.3017.300.00%255.372021-05-05
ORANGEPL6.746.796.566.57-2.45%11,681.192021-05-05
ORCOGROUP2.523.052.402.69+9.35%322.402021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY18.6018.6517.6018.00-3.74%148.192021-05-05
OTLOG7.327.887.327.88-1.50%54.332021-05-05
OTMUCHOW2.982.982.882.94-0.68%83.992021-05-05
OVOSTAR81.0081.0076.0076.000.00%25.292021-05-05
PAMAPOL2.252.422.252.40+6.19%141.892021-05-05
PANOVA14.9514.9514.9514.950.00%0.002021-05-05
PATENTUS1.001.000.980.98-0.61%4.092021-05-05
PBG0.050.050.050.05+6.67%60.832021-05-05
PBKM79.6079.6079.6079.60-0.50%1.592021-05-05
PBSFINANSE0.430.430.430.430.00%0.002021-05-05
PCCEXOL3.193.193.063.06-1.16%148.712021-05-05
PCCROKITA68.5071.4067.2070.500.00%542.362021-05-05
PCGUARD1.171.171.171.170.00%0.002021-05-05
PEIXIN1.021.021.021.020.00%0.002021-05-05
PEKABEX22.0023.9022.0023.60+9.77%1,133.452021-05-05
PEKAO80.6681.1879.9480.90+1.30%31,607.822021-05-05
PEMANAGER18.7518.7518.0018.05-0.82%6.812021-05-05
PEP87.7087.7082.0082.00-0.61%170.302021-05-05
PEPEES1.551.621.551.62+7.28%68.702021-05-05
PGE10.2910.3510.1010.13-0.83%26,762.012021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG6.536.616.526.52-0.21%21,362.492021-05-05
PGSSOFT13.5013.6013.5013.55+1.12%2.132021-05-05
PHN13.3013.3013.0013.25-0.75%35.902021-05-05
PKNORLEN67.6469.1667.3469.06+2.89%88,248.832021-05-05
PKOASZEWZ96.3696.3696.3696.360.00%0.002021-05-05
PKOBP34.2034.9734.1234.66+1.88%53,857.132021-05-05
PKOGD115.20115.20114.00114.00+1.33%57.082021-05-05
PKOGS90.3590.7990.0090.00-0.38%215.062021-05-05
PKOSO110.28110.28110.28110.280.00%0.002021-05-05
PKPCARGO19.2619.7619.0619.40+1.04%2,442.632021-05-05
PLASTBOX2.302.302.252.29+0.88%42.682021-05-05
PLATYNINW4.184.504.104.10-4.65%4.552021-05-05
PLAYWAY455.00475.00446.80457.20+0.04%6,550.452021-05-05
PLAZACNTR1.351.601.351.48+9.21%73.952021-05-05
PMPG5.405.405.405.40-2.70%7.302021-05-05
POLICE12.3512.7512.3512.40+0.40%35.572021-05-05
POLIMEXMS5.455.585.455.47+0.92%1,157.662021-05-05
POLNORD3.533.533.533.530.00%0.002021-05-05
POLWAX3.413.463.263.40-0.29%120.352021-05-05
POZBUD3.163.203.123.18+0.95%579.192021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA23.5023.5023.5023.500.00%0.002021-05-05
PRAGMAINK5.155.155.155.15-6.36%1.032021-05-05
PRAIRIE0.690.720.670.71+4.69%213.692021-05-05
PRIMAMODA1.441.441.441.440.00%0.002021-05-05
PROCAD1.761.761.761.76-2.22%0.852021-05-05
PROCHEM25.0025.0024.6025.00-0.79%47.892021-05-05
PROJPRZEM19.3019.3019.0019.00+1.60%2.092021-05-05
PROTEKTOR3.753.813.733.73-2.23%61.962021-05-05
PROVIDENT6.906.906.806.90+2.22%66.142021-05-05
PULAWY102.00103.00101.50102.00-0.97%81.012021-05-05
PWRMEDIA8.989.508.989.20+2.45%51.712021-05-05
PZU32.3832.7932.1432.68+1.81%46,336.842021-05-05
PZUAKORD121.00121.00121.00121.00+0.33%64.982021-05-05
QMULTIFIZ1,466.101,466.101,466.101,466.100.00%0.002021-05-05
QUANTUM49.6049.6049.6049.600.00%0.002021-05-05
QUERCUS5.285.285.145.22+0.77%102.852021-05-05
RADPOL2.912.912.862.88-2.37%16.492021-05-05
RAFAKO1.191.221.191.20-0.50%181.642021-05-05
RAFAMET18.0018.1018.0018.10+2.26%0.222021-05-05
RAINBOW32.6033.0032.0032.500.00%254.372021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RANKPROGR2.452.602.342.41-0.82%1,195.572021-05-05
RAWLPLUG13.5013.9013.3013.90+2.96%104.282021-05-05
REDAN0.340.360.330.35+2.94%54.682021-05-05
REGNON0.800.800.800.800.00%0.002021-05-05
REINHOLD0.190.190.190.19-12.84%1.502021-05-05
RELPOL6.306.426.246.42+0.63%122.892021-05-05
REMAK29.6030.0027.0027.20-6.21%710.502021-05-05
RONSON1.841.861.831.83-0.54%16.632021-05-05
ROPCZYCE28.0028.0027.1027.30-3.19%74.332021-05-05
RUBICON1.651.651.651.650.00%0.002021-05-05
SADOVAYA0.120.120.120.120.00%0.002021-05-05
SANOK21.9022.3021.8022.10+1.38%954.872021-05-05
SANTANDER14.4014.6014.4014.59+1.79%66.912021-05-05
SANWIL3.023.213.023.080.00%226.762021-05-05
SARE6.506.506.506.50-5.80%2.412021-05-05
SECOGROUP13.5013.5013.5013.500.00%2.192021-05-05
SEKO10.8010.8010.8010.800.00%0.102021-05-05
SELENAFM22.1022.7022.0022.20-2.20%165.232021-05-05
SELVITA50.0050.6050.0050.000.00%511.422021-05-05
SETANTA9.009.248.999.20+1.10%52.762021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.650.650.650.650.00%0.002021-05-05
SILVANO7.887.887.887.88+1.03%3.552021-05-05
SIMPLE13.4013.4013.0013.000.00%4.242021-05-05
SKARBIEC40.4041.4040.1040.70+1.75%445.652021-05-05
SKOTAN3.233.383.003.00-7.12%85.772021-05-05
SKYLINE0.900.900.900.900.00%0.022021-05-05
SNIEZKA90.2090.2088.8089.00-1.11%392.472021-05-05
SOHODEV0.670.670.660.66-0.75%1.042021-05-05
SOLAR4.675.304.465.10+9.21%262.912021-05-05
SONEL11.1011.3511.0011.10+0.91%213.332021-05-05
SOPHARMA7.857.907.707.80-0.64%23.432021-05-05
STALEXP3.513.563.513.55+0.28%813.822021-05-05
STALPROD337.00369.00335.00367.00+8.58%4,223.162021-05-05
STALPROFI11.4512.4011.4511.90+3.93%1,085.452021-05-05
STAPORKOW4.304.323.944.14-4.17%147.522021-05-05
STARHEDGE0.620.670.580.66-2.95%60.022021-05-05
SUNEX6.406.425.766.26-2.19%305.652021-05-05
SUWARY22.0022.8021.8022.60+2.73%23.832021-05-05
SWISSMED8.709.508.709.50+5.09%90.752021-05-05
SYGNITY10.7010.7010.3010.60+0.47%115.112021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYNEKTIK29.5030.2029.0029.90+2.05%251.312021-05-05
TALANX159.60159.60159.60159.600.00%0.002021-05-05
TALEX17.5017.5017.3017.40+2.96%3.732021-05-05
TARCZYNSKI49.0049.0049.0049.00+36.87%48.362021-05-05
TATRY153.00159.00153.00159.00+5.30%6.192021-05-05
TAURONPE3.393.393.303.32-0.81%12,392.402021-05-05
TERMOREX0.970.970.940.94-2.08%7.662021-05-05
TESGAS4.985.054.915.02+2.24%78.622021-05-05
TIM29.1031.6029.1031.60+11.46%3,003.492021-05-05
TORPOL12.8813.7612.8013.68+6.71%2,395.692021-05-05
TOYA7.887.987.867.94+1.15%569.932021-05-05
TRAKCJA2.692.822.632.80+5.66%663.532021-05-05
TRANSPOL3.103.133.083.13+1.29%110.292021-05-05
TRIGONPP48.6048.6048.5048.50-2.49%3.452021-05-05
TRITON3.563.563.563.56-2.73%0.052021-05-05
TXM0.100.100.100.100.00%0.002021-05-05
ULMA70.0070.0069.5070.000.00%43.182021-05-05
UNIBEP10.5011.3010.5011.00+5.26%79.002021-05-05
UNICREDIT39.6340.1539.6340.07+1.49%14.882021-05-05
UNIMA3.343.343.303.30-1.20%4.952021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT49.7050.9049.1550.90+3.25%1,047.642021-05-05
URSUS0.880.890.810.82-8.89%310.402021-05-05
VIGOSYS750.00776.00746.00770.00+3.22%715.652021-05-05
VINDEXUS5.705.725.585.58-2.45%32.012021-05-05
VISTAL4.454.454.104.12-7.42%88.252021-05-05
VISTULA3.353.483.303.41+1.79%395.912021-05-05
VIVID1.611.641.571.58-1.25%29.002021-05-05
VOTUM16.3017.2215.6816.80-0.59%1,673.082021-05-05
VOXEL44.0044.7043.9044.70+0.90%364.092021-05-05
WARIMPEX5.045.045.045.04-2.33%0.402021-05-05
WASKO1.731.761.731.750.00%19.332021-05-05
WAWEL600.00600.00596.00600.000.00%190.942021-05-05
WIELTON10.7211.2010.0010.90+1.87%1,077.252021-05-05
WIKANA3.903.903.903.90-1.52%1.852021-05-05
WINVEST0.430.430.430.430.00%0.002021-05-05
WIRTUALNA98.60101.2098.6099.20+0.81%326.122021-05-05
WITTCHEN12.5012.9012.0012.80+2.40%176.682021-05-05
WOJAS5.085.084.995.06-0.78%7.212021-05-05
WORKSERV1.441.451.441.45+0.14%593.072021-05-05
XTB17.5517.6017.4117.48-0.11%2,867.272021-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO1.061.061.061.060.00%2.442021-05-05
ZAMET0.860.860.840.85+0.47%60.812021-05-05
ZASTAL3.683.843.643.670.00%97.962021-05-05
ZEPAK10.5010.6010.1510.15-2.87%58.822021-05-05
ZPUE203.00208.00188.00208.00+1.96%118.472021-05-05
ZREMB1.341.341.301.34-2.19%20.212021-05-05
ZUE4.814.884.664.820.00%7.862021-05-05
ZYWIEC482.00482.00481.00482.000.00%301.682021-05-05
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2242,41 +12,55 +0,56%
WIG 67190,72 +308,31 +0,46%
sWIG80 20447,08 +73,27 +0,36%
mWIG40 4886,43 +13,99 +0,29%

Rynki

Kurs Zmiana Zmiana %
WIG20 2242,41 +12,55 +0,56%