Notowania

Notowania akcji GPW

Notowania z dnia 2021-05-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2.682.752.672.73+1.49%41.492021-05-17
08OCTAVA1.031.061.031.030.00%1.172021-05-17
11BIT488.40488.40475.00476.00-2.26%916.212021-05-17
4FUNMEDIA5.945.945.805.80-2.03%26.642021-05-17
ABPL63.8064.4062.8064.00+3.23%370.912021-05-17
ACAUTOGAZ39.0039.5038.8039.50+1.28%65.982021-05-17
ACTION12.9012.9012.2012.35-1.98%488.662021-05-17
ADIUVO5.965.965.965.96+6.05%0.152021-05-17
AGORA8.248.428.208.40+0.48%76.832021-05-17
AGROTON6.346.366.166.24+0.65%41.752021-05-17
AGROWILL2.242.402.202.22+0.91%3.522021-05-17
AILLERON12.5013.0012.1513.00+3.17%210.612021-05-17
AIRWAY1.691.711.671.70-1.05%115.952021-05-17
ALIOR28.7929.0528.5129.00+1.79%13,276.682021-05-17
ALTA2.342.422.342.41+4.78%43.012021-05-17
ALTUSTFI1.551.561.491.56+1.30%61.422021-05-17
ALUMETAL57.8059.4057.6059.40+3.12%2,962.512021-05-17
AMBRA23.4023.9023.3023.60+1.72%172.162021-05-17
AMICA155.40155.80153.80155.60+1.83%168.442021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.820.820.820.820.00%0.002021-05-17
APATOR24.0024.2023.9024.20+1.26%80.252021-05-17
APLISENS11.5011.6011.4011.60+0.87%21.102021-05-17
APSENERGY4.074.074.004.070.00%15.342021-05-17
ARCHICOM24.1025.8024.1024.70+4.22%735.452021-05-17
ARCTIC6.206.356.156.33+2.10%342.302021-05-17
ARTERIA8.258.257.608.000.00%40.952021-05-17
ARTIFEX17.0017.1516.5517.15+0.29%121.732021-05-17
ASBIS24.1524.3023.6523.85-1.04%3,560.582021-05-17
ASMGROUP0.730.730.730.730.00%8.832021-05-17
ASSECOBS36.1036.3035.8036.00-1.10%241.292021-05-17
ASSECOPOL70.0070.7569.8570.60+0.07%3,857.572021-05-17
ASSECOSEE39.4039.5038.9039.00-1.02%444.262021-05-17
ASTARTA43.5045.7043.5044.20+0.80%871.682021-05-17
ATAL50.4052.6050.4052.00+7.44%2,822.922021-05-17
ATENDE6.886.906.646.70-2.33%919.812021-05-17
ATLANTAPL8.688.688.688.680.00%0.192021-05-17
ATLASEST2.202.262.202.26-5.83%9.942021-05-17
ATMGRUPA4.164.164.094.15+1.47%13.482021-05-17
ATREM2.502.502.272.37-5.20%164.002021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN11.1511.3010.9511.05+0.91%322.502021-05-17
BBIDEV4.124.304.124.20-2.33%6.202021-05-17
BEDZIN9.509.509.509.500.00%0.002021-05-17
BENEFIT900.00905.00894.00904.00+0.56%668.682021-05-17
BERLING5.705.705.705.70-3.39%8.682021-05-17
BEST22.4022.4022.4022.400.00%0.042021-05-17
BETACOM9.8010.109.8010.10-0.98%3.792021-05-17
BGZBNPP70.4070.4069.2070.00+1.45%379.882021-05-17
BIK22.4022.4022.4022.400.00%0.002021-05-17
BIOMEDLUB10.4510.459.759.87-3.22%4,904.862021-05-17
BIOTON5.305.365.215.25-0.94%635.752021-05-17
BMPAG0.640.640.640.640.00%0.062021-05-17
BOGDANKA23.0023.7022.9023.55+2.39%247.652021-05-17
BORYSZEW3.253.283.243.28+1.08%247.252021-05-17
BOS8.108.308.108.30+2.72%140.832021-05-17
BOWIM7.988.807.928.74+8.44%2,749.692021-05-17
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-05-17
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-05-17
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-05-17
BPHFIZDS112.00112.00112.00112.000.00%0.002021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI96.5096.5096.5096.500.00%0.002021-05-17
BRASTER1.131.131.131.130.00%0.002021-05-17
BRIJU0.430.430.390.43-0.23%0.332021-05-17
BUDIMEX304.00304.00298.50299.50-0.50%1,698.122021-05-17
BUMECH3.053.052.913.05-0.33%2.022021-05-17
BZWBK234.90235.20227.70232.60+1.53%11,058.012021-05-17
CAPITAL1.511.571.511.57+4.67%15.442021-05-17
CCC125.00128.30122.80123.80-0.20%36,692.892021-05-17
CCENERGY0.070.070.070.070.00%0.002021-05-17
CDPROJEKT167.00178.00165.50171.72+4.15%160,357.222021-05-17
CDRL20.9020.9020.0020.00-3.85%8.572021-05-17
CELTIC7.757.757.757.750.00%0.002021-05-17
CEZ107.80109.40107.80109.00+0.28%1,153.992021-05-17
CFI0.260.260.250.26-0.38%22.372021-05-17
CIECH41.0541.1040.5040.70-0.97%1,677.182021-05-17
CIGAMES1.371.371.331.35+0.75%370.602021-05-17
CITYSERV13.2013.5013.2013.50+4.30%11.502021-05-17
CLNPHARMA49.4049.7048.9549.15-0.81%827.062021-05-17
CNT16.9017.1016.7517.10+2.40%22.382021-05-17
COALENERG0.740.740.700.74+5.14%9.182021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR3.073.093.023.09+0.65%355.662021-05-17
COMARCH224.00224.00213.00217.00-3.12%830.612021-05-17
COMP54.4055.0054.2054.80+1.11%151.182021-05-17
COMPERIA6.906.956.806.95+0.72%58.432021-05-17
CORMAY1.221.241.221.220.00%179.402021-05-17
CPGROUP7.727.767.727.74+0.26%2.052021-05-17
CYFRPLSAT29.0629.2428.7628.82-0.62%6,546.062021-05-17
CZTOREBKA0.590.640.590.64+0.79%3.472021-05-17
DEBICA82.4082.4081.8082.20+0.24%121.812021-05-17
DECORA41.8041.8040.3041.00-2.15%450.842021-05-17
DEKPOL40.3040.8038.9040.20+1.77%45.562021-05-17
DELKO16.6016.7016.4216.600.00%126.282021-05-17
DGA7.007.006.606.60-1.49%1.932021-05-17
DINOPL271.70281.00268.50272.00+0.22%27,738.222021-05-17
DOMDEV148.20151.00146.80147.00+2.80%2,404.232021-05-17
DREWEX0.550.550.550.550.00%0.002021-05-17
DROZAPOL8.509.158.208.35+1.83%1,242.992021-05-17
ECHO4.514.644.514.64+5.93%1,170.542021-05-17
EDINVEST4.644.644.484.48+4.19%50.342021-05-17
EFEKT7.567.807.567.80+2.63%2.902021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.503.503.423.48-0.43%35.172021-05-17
ELEKTROTI8.708.708.428.500.00%128.072021-05-17
ELKOP0.540.560.540.54-2.86%28.742021-05-17
ELZAB4.904.964.754.92+0.41%20.332021-05-17
EMCINSMED14.2014.2014.0014.00-0.71%9.132021-05-17
ENAP1.501.501.421.49+0.68%1.972021-05-17
ENEA8.158.358.158.35+2.08%1,310.962021-05-17
ENELMED20.0020.6020.0020.000.00%86.492021-05-17
ENERGA8.018.027.978.00+0.13%490.982021-05-17
ENERGOINS1.531.691.501.65+7.84%139.432021-05-17
ENTER42.6043.3542.6042.90+2.14%1,164.102021-05-17
ERBUD65.8065.8061.2061.60-4.94%779.262021-05-17
ERG47.8047.8045.8047.80-1.65%7.542021-05-17
ESOTIQ21.5022.4021.0022.00+3.77%188.882021-05-17
EUCO4.905.024.904.95+1.02%14.662021-05-17
EUROCASH14.0814.2614.0014.10+0.71%7,199.772021-05-17
EUROHOLD7.307.307.307.300.00%0.002021-05-17
EUROTEL49.7052.0049.7051.00+3.24%246.132021-05-17
EVEREST8.508.808.408.800.00%3.582021-05-17
FAMUR2.352.412.332.35+0.64%1,228.362021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING12.5513.0012.5013.00+3.59%25.112021-05-17
FASTFIN1.331.331.331.330.00%0.002021-05-17
FEERUM11.6011.6011.6011.600.00%1.582021-05-17
FERRO30.8032.0030.6031.00+1.97%183.422021-05-17
FERRUM4.054.053.923.99-1.48%16.972021-05-17
FMG40.0040.0040.0040.000.00%0.002021-05-17
FORTE56.5059.1056.5059.10+4.60%269.932021-05-17
GETIN0.870.920.850.91+4.60%718.562021-05-17
GETINOBLE0.180.180.180.18+4.56%433.072021-05-17
GLCOSMED4.554.754.464.52-2.59%116.272021-05-17
GOBARTO6.206.206.006.00-3.23%1.742021-05-17
GPW48.0048.2247.8047.90-0.21%1,392.602021-05-17
GRAVITON1.511.511.511.51+0.67%0.002021-05-17
GROCLIN3.463.493.263.390.00%162.412021-05-17
GRODNO14.8014.9814.5614.98+1.22%500.672021-05-17
GRUPAAZOTY34.8035.8634.7235.72+2.94%3,927.412021-05-17
GTC6.906.916.796.90+0.73%129.772021-05-17
HANDLOWY41.9042.7541.6042.35+2.05%3,650.472021-05-17
HARPER10.4210.6010.2410.30-1.15%26.552021-05-17
HELIO14.4014.4013.8014.10-0.70%55.422021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES1.651.671.621.65-1.49%12.892021-05-17
HUBSTYLE0.800.800.780.78-2.26%3.032021-05-17
HYDROTOR31.9031.9031.7031.70+0.32%9.512021-05-17
I2DEV11.7011.7011.1011.10-1.77%14.932021-05-17
IALBGR3.173.302.973.03-3.81%465.512021-05-17
IDMSA1.521.521.521.520.00%0.002021-05-17
IMCOMPANY27.8028.5027.0027.20-1.09%708.812021-05-17
IMMOBILE2.862.862.862.86+0.70%2.262021-05-17
IMPEL13.0013.0013.0013.000.00%0.002021-05-17
IMPERA3.824.153.824.10+2.50%51.052021-05-17
IMS3.253.303.193.23-0.62%10.782021-05-17
INC7.197.196.906.91-3.22%113.992021-05-17
INDYGO0.250.250.250.250.00%0.002021-05-17
INGBSK178.00179.40175.20179.00+0.79%742.362021-05-17
INPRO8.158.157.957.95-1.85%39.802021-05-17
INSTALKRK29.8030.8029.8030.40+2.01%58.492021-05-17
INTERAOLT19.3021.2519.3021.00+9.83%4,648.892021-05-17
INTERBUD1.401.401.401.400.00%1.412021-05-17
INTERCARS321.00324.00319.00319.00+0.31%4,010.372021-05-17
INTERFERI4.564.584.564.58+6.51%1.382021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL1.381.391.381.38-0.72%1.352021-05-17
INTROL5.705.865.625.86+4.27%76.632021-05-17
INVCEEFIZ459.10459.10459.10459.100.00%0.002021-05-17
INVFIZ956.00956.00956.00956.000.00%0.002021-05-17
INVGLDFIZ1,741.001,764.891,741.001,764.89+0.28%6.992021-05-17
INVISTA1.011.040.941.00-3.85%5.172021-05-17
INVPEFIZ1,050.111,055.001,050.111,055.00+0.96%17.892021-05-17
IPOPEMA5.405.565.165.18-6.50%185.242021-05-17
IQP0.600.640.570.62+2.65%6.412021-05-17
IZOBLOK45.0045.1042.8043.40-3.77%77.122021-05-17
IZOLACJA3.103.383.043.30+5.10%21.542021-05-17
IZOSTAL3.934.063.934.00+1.78%290.062021-05-17
JSW31.3331.7930.8931.45+1.78%16,745.752021-05-17
JWCONSTR3.864.103.844.05+5.19%63.382021-05-17
JWWINVEST2.122.132.122.13+0.47%0.792021-05-17
K2INTERNT24.5024.5022.3023.40-2.90%143.082021-05-17
KBDOM0.400.400.400.400.00%0.002021-05-17
KCI1.391.611.371.56+14.65%666.412021-05-17
KDMSHIPNG1.401.401.401.400.00%0.002021-05-17
KERNEL54.0054.8053.7053.90+0.19%7,808.642021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KETY652.00652.00646.00646.00-0.62%7,846.092021-05-17
KGHM213.40215.00208.10214.10+0.99%101,104.952021-05-17
KGL17.7018.1017.5017.50-0.85%103.822021-05-17
KINOPOL14.0014.7013.9514.50+3.94%262.842021-05-17
KOGENERA35.4035.4035.0035.20-0.28%148.342021-05-17
KOMPAP17.9018.3017.8018.30+4.57%20.412021-05-17
KOMPUTRON4.995.164.875.04+1.61%75.292021-05-17
KOPEX1.371.371.371.370.00%0.002021-05-17
KPPD59.0061.5059.0061.00+6.09%45.952021-05-17
KRAKCHEM0.680.680.680.68+1.49%6.322021-05-17
KREC19.5019.6018.9019.50-0.51%72.602021-05-17
KREDYTIN11.9011.9011.9011.90-0.83%0.122021-05-17
KRKA494.00494.00475.00482.00-2.63%68.942021-05-17
KRUK183.80192.00183.80191.90+4.58%3,225.162021-05-17
KRUSZWICA66.0066.0066.0066.000.00%0.002021-05-17
KRVITAMIN19.3019.3219.0219.22-0.41%76.712021-05-17
KSGAGRO3.433.503.383.40+1.49%45.142021-05-17
LABOPRINT18.5018.5018.0018.00+0.56%0.432021-05-17
LARK0.150.150.150.150.00%0.002021-05-17
LARQ1.951.951.951.950.00%0.592021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.903.002.902.99+5.65%526.402021-05-17
LENA5.185.265.185.26+1.15%106.302021-05-17
LENTEX10.5510.9510.5010.95+1.39%97.082021-05-17
LIBET2.092.172.092.15+0.94%18.472021-05-17
LIVECHAT120.40122.20120.40121.00+0.17%2,221.052021-05-17
LMASFIZ1,438.201,438.201,438.201,438.200.00%0.002021-05-17
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-05-17
LMCSFIZ1,456.001,456.001,456.001,456.000.00%0.002021-05-17
LMDSFIZ1,429.171,429.171,429.171,429.17-0.75%7.152021-05-17
LMESFIZ1,440.011,440.011,440.011,440.010.00%0.002021-05-17
LOKUM21.2022.0021.2022.00+6.80%661.172021-05-17
LOTOS51.1052.1250.5851.10+0.39%23,879.112021-05-17
LPP10,590.0010,590.0010,240.0010,300.00-1.62%21,266.352021-05-17
LSISOFT14.1014.3013.9014.150.00%58.782021-05-17
LUBAWA1.391.421.371.42+2.61%228.192021-05-17
MABION49.3049.8045.2045.70-7.11%7,610.592021-05-17
MAKARONPL7.467.507.247.50+2.74%22.632021-05-17
MANGATA88.0088.0088.0088.00+1.62%3.702021-05-17
MARVIPOL0.580.610.580.59+1.90%193.242021-05-17
MASTERPHA3.553.653.543.62+2.26%7.802021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK278.80282.60276.00277.00+0.36%3,919.022021-05-17
MBWS6.486.766.406.76+5.96%18.982021-05-17
MCI19.1519.2019.0019.10-0.52%49.502021-05-17
MDIENERGIA4.114.224.044.10-0.24%14.262021-05-17
MEDIACAP2.402.402.352.35+1.29%4.102021-05-17
MEDICALG29.0030.8029.0030.70+5.86%529.902021-05-17
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-05-17
MEGARON11.8011.8011.8011.800.00%0.002021-05-17
MENNICA20.2020.3019.9520.000.00%59.832021-05-17
MERCATOR247.00250.00243.00244.40-0.97%9,437.022021-05-17
MERCOR18.6018.6018.1018.35-1.34%33.062021-05-17
MEXPOLSKA2.402.402.302.400.00%32.312021-05-17
MFO42.8043.4042.0043.20+3.10%174.942021-05-17
MILKILAND0.880.890.830.86-1.15%41.892021-05-17
MILLENNIUM4.644.644.454.500.00%4,009.642021-05-17
MIRACULUM1.231.231.201.23-0.41%6.532021-05-17
MIRBUD4.955.004.724.84-2.22%2,247.192021-05-17
MLPGROUP76.8076.8075.0076.60+2.41%17.292021-05-17
MOBRUK393.00393.00377.00377.00-3.33%1,870.252021-05-17
MOJ1.561.651.551.650.00%24.242021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.253.423.203.27+2.83%1,251.762021-05-17
MOSTALPLC12.1512.9012.1012.60+3.70%119.062021-05-17
MOSTALWAR7.027.086.947.080.00%52.852021-05-17
MOSTALZAB1.591.591.501.55-0.96%263.352021-05-17
MUZA3.804.083.804.08+5.15%16.532021-05-17
MWTRADE3.503.503.423.500.00%1.962021-05-17
NETIA5.805.825.805.80-0.34%31.882021-05-17
NEWAG26.0026.1025.6025.90+1.57%48.312021-05-17
NOVITA232.00232.00225.00225.00-2.17%23.312021-05-17
NTTSYSTEM5.866.125.645.96+2.76%36.012021-05-17
ODLEWNIE5.465.505.305.50+1.85%41.152021-05-17
OEX19.2019.2019.0019.00-1.04%18.732021-05-17
OPENFIN0.730.740.710.74-0.54%23.252021-05-17
OPERA3GR255.00255.00255.00255.000.00%0.002021-05-17
OPONEO.PL53.2053.2051.2052.00-0.76%89.602021-05-17
OPTEAM16.2516.5016.1516.200.00%43.542021-05-17
ORANGEPL6.716.916.686.79+1.04%7,831.462021-05-17
ORCOGROUP2.162.252.002.18+3.81%35.192021-05-17
ORZBIALY18.3018.3017.6018.00-0.55%31.932021-05-17
OTLOG7.327.787.327.780.00%0.022021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW3.303.343.143.22-3.59%84.712021-05-17
OVOSTAR80.0081.0076.0076.000.00%365.252021-05-17
PAMAPOL2.442.512.442.440.00%6.942021-05-17
PANOVA15.1015.2514.7015.25+0.99%41.512021-05-17
PATENTUS0.920.920.910.91-1.52%7.512021-05-17
PBG0.050.050.050.050.00%0.002021-05-17
PBKM89.8089.8088.0089.000.00%12.372021-05-17
PBSFINANSE0.390.390.390.390.00%0.162021-05-17
PCCEXOL3.053.083.023.04-0.26%160.862021-05-17
PCCROKITA68.0068.2067.1068.10+0.15%250.142021-05-17
PCGUARD1.171.171.171.170.00%0.002021-05-17
PEKABEX27.4028.4027.3027.80+1.46%734.712021-05-17
PEKAO85.8088.8885.6488.80+4.20%83,158.932021-05-17
PEMANAGER18.9019.0018.5519.00+0.53%9.382021-05-17
PEP81.0081.0079.0079.40-1.98%144.552021-05-17
PEPEES1.501.551.491.50-3.54%49.172021-05-17
PGE9.619.749.539.71+1.02%11,709.232021-05-17
PGNIG6.306.586.306.50+3.73%39,053.302021-05-17
PGSSOFT14.1014.6014.1014.20+0.35%25.312021-05-17
PHN14.0014.7014.0014.55+2.83%110.792021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN77.0077.9075.4876.460.00%109,737.732021-05-17
PKOASZEWZ96.3896.3896.3896.380.00%0.002021-05-17
PKOBP34.6535.3534.6435.33+2.58%123,982.632021-05-17
PKOGD106.30106.30106.30106.300.00%0.002021-05-17
PKOGS90.2090.2090.2090.200.00%0.002021-05-17
PKOSO110.30110.30110.30110.300.00%0.002021-05-17
PKPCARGO19.3619.6019.1619.42-0.21%1,194.612021-05-17
PLASTBOX2.122.212.042.12-0.93%120.752021-05-17
PLATYNINW4.204.303.824.20-3.67%6.452021-05-17
PLAYWAY443.00445.00433.60435.20-1.36%2,194.412021-05-17
PLAZACNTR1.271.321.251.30+2.36%7.482021-05-17
PMPG4.464.464.044.20-5.83%17.592021-05-17
POLICE12.9012.9012.6012.70-1.55%21.382021-05-17
POLIMEXMS5.375.435.245.35+0.19%690.962021-05-17
POLNORD3.533.533.533.530.00%0.002021-05-17
POLWAX3.433.433.313.32+1.22%28.902021-05-17
POZBUD3.003.143.003.10+4.38%235.972021-05-17
PRAGMAFA23.0023.0023.0023.000.00%0.052021-05-17
PRAGMAINK6.056.056.056.05-0.82%0.032021-05-17
PRAIRIE0.760.760.720.74-1.86%194.492021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1.651.651.651.65+10.00%4.292021-05-17
PROCAD1.691.691.691.690.00%0.002021-05-17
PROCHEM25.6025.6024.8024.80-1.59%75.342021-05-17
PROJPRZEM18.5018.9018.5018.90+2.16%19.202021-05-17
PROTEKTOR3.703.733.703.730.00%14.722021-05-17
PROVIDENT7.207.357.057.20+2.13%84.642021-05-17
PULAWY94.6095.0093.4094.20-0.63%136.712021-05-17
PWRMEDIA9.9610.009.729.74-2.40%43.022021-05-17
PZU34.5934.9534.4534.75+1.02%41,877.962021-05-17
PZUAKORD120.53120.53120.48120.50-0.01%48.202021-05-17
QMULTIFIZ1,492.901,492.901,492.901,492.900.00%0.002021-05-17
QUANTUM39.0039.0039.0039.000.00%6.632021-05-17
QUERCUS5.305.385.205.200.00%171.122021-05-17
RADPOL2.642.642.602.640.00%38.102021-05-17
RAFAKO1.311.311.271.28-1.54%323.302021-05-17
RAFAMET17.6018.1017.6018.100.00%0.792021-05-17
RAINBOW32.5033.3031.8031.80-0.62%421.152021-05-17
RANKPROGR2.302.652.302.55+13.84%1,492.412021-05-17
RAWLPLUG14.5014.5014.0014.00-3.45%151.522021-05-17
REDAN0.540.550.530.55+3.77%23.872021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.800.800.800.800.00%0.002021-05-17
REINHOLD0.210.210.210.210.00%1.052021-05-17
RELPOL6.366.486.306.48+1.57%226.502021-05-17
REMAK25.2025.2023.8024.00-3.23%198.292021-05-17
RONSON1.811.821.791.81+0.83%107.172021-05-17
ROPCZYCE26.4026.6026.0026.50-0.38%118.402021-05-17
RUBICON1.651.651.651.650.00%0.002021-05-17
SADOVAYA0.120.120.120.120.00%0.002021-05-17
SANOK25.7026.0025.3025.700.00%480.822021-05-17
SANTANDER15.1015.2015.0015.16+0.49%160.642021-05-17
SANWIL2.913.062.912.99+2.75%92.782021-05-17
SARE6.706.706.706.70+1.52%0.992021-05-17
SECOGROUP15.0015.0014.4014.40-4.00%40.962021-05-17
SEKO11.1011.1011.0011.000.00%5.042021-05-17
SELENAFM22.2023.0022.2023.00+2.22%327.262021-05-17
SELVITA53.8053.8052.5053.00-1.67%180.962021-05-17
SETANTA9.069.229.059.05-0.11%56.992021-05-17
SFINKS0.650.650.650.650.00%0.002021-05-17
SILVANO7.327.327.327.32+0.27%7.912021-05-17
SIMPLE12.9012.9012.9012.900.00%1.292021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC38.2038.6036.4037.50-6.01%910.262021-05-17
SKOTAN2.402.582.322.54+5.83%132.072021-05-17
SKYLINE0.890.890.890.89-1.11%0.042021-05-17
SNIEZKA88.0088.0087.2087.80-0.23%40.402021-05-17
SOHODEV0.660.670.660.67+1.52%0.012021-05-17
SOLAR4.785.044.644.70-2.49%19.282021-05-17
SONEL12.6012.6512.3512.45-1.19%96.742021-05-17
SOPHARMA7.608.007.607.65+0.66%12.802021-05-17
STALEXP3.603.603.563.59-0.28%488.702021-05-17
STALPROD421.50429.00417.50420.50+0.84%1,485.532021-05-17
STALPROFI14.0014.0013.9013.900.00%455.312021-05-17
STAPORKOW3.803.803.683.76-2.59%18.502021-05-17
STARHEDGE0.590.640.580.64+6.67%3.942021-05-17
SUNEX6.546.606.206.44-1.53%98.652021-05-17
SUWARY23.0023.0022.4022.40-2.61%0.592021-05-17
SWISSMED9.809.809.449.70-1.02%35.192021-05-17
SYGNITY9.8810.009.689.70-1.82%108.892021-05-17
SYNEKTIK29.2029.5029.1529.150.00%64.692021-05-17
TALANX183.00183.00183.00183.000.00%0.002021-05-17
TALEX18.0018.0017.6017.60-1.12%16.772021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI50.0052.0050.0052.00+6.12%46.502021-05-17
TATRY163.00163.00163.00163.000.00%11.742021-05-17
TAURONPE3.263.283.223.27+0.31%4,610.232021-05-17
TERMOREX0.890.890.890.890.00%0.322021-05-17
TESGAS4.764.804.634.79+1.16%108.972021-05-17
TIM31.0032.0531.0032.05+3.89%594.802021-05-17
TORPOL14.6414.8814.6014.82+1.23%1,387.952021-05-17
TOYA7.927.937.837.89+0.64%952.982021-05-17
TRAKCJA2.582.582.462.52-1.37%365.132021-05-17
TRANSPOL3.103.163.063.13+0.97%162.482021-05-17
TRIGONPP49.0249.0249.0249.020.00%0.002021-05-17
TRITON3.523.603.443.60+7.14%17.382021-05-17
TXM0.100.100.100.100.00%0.002021-05-17
ULMA61.5061.5060.5061.00-0.81%25.522021-05-17
UNIBEP12.2012.8012.2012.50+5.93%194.212021-05-17
UNICREDIT45.9945.9945.9945.990.00%0.002021-05-17
UNIMA3.313.313.313.310.00%0.252021-05-17
UNIMOT52.7053.6052.0053.00+0.57%205.272021-05-17
URSUS0.780.800.780.800.00%23.252021-05-17
VIGOSYS772.00780.00770.00770.00-1.28%45.612021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.925.985.825.98+1.01%21.412021-05-17
VISTAL3.753.903.583.86+3.76%1,183.102021-05-17
VISTULA3.693.693.603.64+0.83%213.712021-05-17
VIVID1.611.611.581.60+1.14%5.772021-05-17
VOTUM17.3817.3817.0017.18+0.59%164.742021-05-17
VOXEL43.8043.9043.6043.90+0.23%315.402021-05-17
WARIMPEX5.085.085.085.080.00%0.002021-05-17
WASKO1.721.741.701.74+0.87%26.302021-05-17
WAWEL604.00606.00600.00606.00+0.33%108.122021-05-17
WIELTON11.5011.6011.2411.38-0.87%415.222021-05-17
WIKANA4.004.004.004.000.00%6.302021-05-17
WINVEST0.430.430.430.430.00%0.002021-05-17
WIRTUALNA116.80119.00116.60118.00+3.15%454.982021-05-17
WITTCHEN12.6512.6512.3012.35-1.20%37.072021-05-17
WOJAS5.005.084.844.84-3.20%16.822021-05-17
WORKSERV1.311.431.251.40+1.16%195.752021-05-17
XTB16.9617.3716.9117.20+1.30%3,280.392021-05-17
YOLO0.911.000.911.000.00%2.272021-05-17
ZAMET0.820.850.820.85+3.41%31.172021-05-17
ZASTAL3.323.483.273.37-0.59%77.322021-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.889.909.809.80-0.81%32.552021-05-17
ZPUE200.00203.00192.50203.00-2.40%236.112021-05-17
ZREMB1.191.211.161.21-0.82%43.532021-05-17
ZUE4.584.584.504.50-1.75%37.122021-05-17
ZYWIEC480.00481.00479.00480.000.00%61.912021-05-17
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2427,19 +10,10 +0,42%
WIG 73876,44 +274,38 +0,37%
sWIG80 21505,55 +97,73 +0,46%
mWIG40 5620,88 +2,16 +0,04%

Rynki

Kurs Zmiana Zmiana %
WIG20 2427,19 +10,10 +0,42%