Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.01 | 3.01 | 2.85 | 2.94 | -0.68% | 188.02 | 2021-04-09 | |
11BIT | 553.00 | 573.50 | 549.50 | 572.00 | +3.44% | 3,635.17 | 2021-04-09 | |
4FUNMEDIA | 8.38 | 8.60 | 8.26 | 8.26 | -1.43% | 13.76 | 2021-04-09 | |
ABPL | 48.90 | 49.00 | 48.70 | 48.80 | -0.20% | 95.22 | 2021-04-09 | |
ACAUTOGAZ | 36.10 | 36.10 | 35.90 | 35.90 | -0.55% | 41.63 | 2021-04-09 | |
ADIUVO | 5.90 | 6.12 | 5.90 | 6.12 | 0.00% | 23.35 | 2021-04-09 | |
AGORA | 6.48 | 6.52 | 6.36 | 6.48 | 0.00% | 84.85 | 2021-04-09 | |
AGROTON | 6.06 | 6.20 | 5.94 | 5.94 | -1.98% | 68.25 | 2021-04-09 | |
AGROWILL | 2.04 | 2.04 | 2.02 | 2.04 | +0.99% | 17.69 | 2021-04-09 | |
AILLERON | 15.55 | 16.00 | 15.50 | 15.80 | +1.94% | 234.80 | 2021-04-09 | |
AIRWAY | 1.96 | 1.98 | 1.90 | 1.92 | -3.22% | 529.35 | 2021-04-09 | |
ALIOR | 23.53 | 23.79 | 23.33 | 23.43 | -0.72% | 7,501.09 | 2021-04-09 | |
ALTA | 1.46 | 1.49 | 1.46 | 1.49 | +2.41% | 17.42 | 2021-04-09 | |
ALTUSTFI | 1.92 | 1.93 | 1.89 | 1.93 | +2.39% | 18.64 | 2021-04-09 | |
ALUMETAL | 59.00 | 60.20 | 59.00 | 60.20 | +2.03% | 1,561.23 | 2021-04-09 | |
AMBRA | 19.25 | 19.50 | 19.05 | 19.40 | +2.11% | 370.13 | 2021-04-09 | |
AMICA | 153.80 | 154.80 | 152.00 | 153.80 | +0.39% | 371.90 | 2021-04-09 | |
APATOR | 24.50 | 24.50 | 23.90 | 24.20 | -0.82% | 267.32 | 2021-04-09 | |
APLISENS | 11.00 | 11.20 | 11.00 | 11.20 | +1.82% | 73.28 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 4.26 | 4.26 | 4.16 | 4.25 | 0.00% | 38.78 | 2021-04-09 | |
ARCHICOM | 22.00 | 22.00 | 21.70 | 21.70 | -1.36% | 209.61 | 2021-04-09 | |
ARCTIC | 6.94 | 7.00 | 6.82 | 6.98 | +0.58% | 215.33 | 2021-04-09 | |
ARTERIA | 7.20 | 7.20 | 7.00 | 7.20 | 0.00% | 5.36 | 2021-04-09 | |
ARTIFEX | 15.95 | 17.50 | 15.95 | 17.05 | +7.91% | 521.12 | 2021-04-09 | |
ASBIS | 16.90 | 16.96 | 16.60 | 16.88 | +0.48% | 2,350.64 | 2021-04-09 | |
ASMGROUP | 0.95 | 0.95 | 0.86 | 0.88 | -4.35% | 26.78 | 2021-04-09 | |
ASSECOBS | 37.60 | 37.60 | 37.10 | 37.30 | 0.00% | 125.34 | 2021-04-09 | |
ASSECOPOL | 70.75 | 71.90 | 70.55 | 71.75 | +1.49% | 5,863.94 | 2021-04-09 | |
ASSECOSEE | 41.00 | 42.00 | 40.90 | 42.00 | +2.69% | 253.73 | 2021-04-09 | |
ASTARTA | 38.35 | 39.80 | 38.35 | 38.50 | -1.91% | 357.20 | 2021-04-09 | |
ATAL | 44.50 | 45.80 | 44.50 | 45.30 | +1.80% | 456.92 | 2021-04-09 | |
ATENDE | 5.32 | 5.50 | 5.32 | 5.50 | +4.56% | 224.40 | 2021-04-09 | |
ATLANTAPL | 8.90 | 8.90 | 8.80 | 8.90 | -1.11% | 3.79 | 2021-04-09 | |
ATMGRUPA | 4.10 | 4.10 | 4.06 | 4.08 | 0.00% | 2.26 | 2021-04-09 | |
ATREM | 2.82 | 2.84 | 2.72 | 2.78 | +1.83% | 17.69 | 2021-04-09 | |
AUTOPARTN | 11.00 | 11.10 | 10.60 | 10.75 | -1.38% | 617.21 | 2021-04-09 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-04-09 | |
BBIDEV | 4.24 | 4.39 | 4.24 | 4.33 | 0.00% | 4.00 | 2021-04-09 | |
BEDZIN | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 0.39 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 771.00 | 780.00 | 751.00 | 752.00 | -2.34% | 649.29 | 2021-04-09 | |
BETACOM | 11.00 | 11.00 | 10.40 | 10.40 | -2.80% | 15.58 | 2021-04-09 | |
BIK | 23.40 | 23.40 | 22.20 | 22.20 | -0.89% | 36.66 | 2021-04-09 | |
BIOMEDLUB | 14.30 | 14.77 | 14.20 | 14.40 | +1.05% | 9,370.75 | 2021-04-09 | |
BIOTON | 5.92 | 6.04 | 5.92 | 6.02 | +2.03% | 1,204.98 | 2021-04-09 | |
BMPAG | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2021-04-09 | |
BOGDANKA | 24.00 | 24.55 | 24.00 | 24.55 | +2.29% | 274.90 | 2021-04-09 | |
BORYSZEW | 3.24 | 3.24 | 3.18 | 3.19 | -0.31% | 72.15 | 2021-04-09 | |
BOS | 8.26 | 8.34 | 8.12 | 8.28 | +0.98% | 150.25 | 2021-04-09 | |
BOWIM | 4.97 | 4.98 | 4.68 | 4.74 | -4.05% | 104.18 | 2021-04-09 | |
BRASTER | 1.37 | 1.57 | 1.37 | 1.42 | +2.16% | 1,828.46 | 2021-04-09 | |
BRIJU | 0.57 | 0.60 | 0.52 | 0.52 | -13.24% | 30.19 | 2021-04-09 | |
BUDIMEX | 310.00 | 313.00 | 306.00 | 309.00 | +0.16% | 2,523.29 | 2021-04-09 | |
BUMECH | 2.99 | 3.02 | 2.96 | 2.99 | -1.32% | 10.75 | 2021-04-09 | |
BZWBK | 210.90 | 212.10 | 209.00 | 210.90 | -0.09% | 12,025.29 | 2021-04-09 | |
CAPITAL | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.03 | 2021-04-09 | |
CCC | 100.00 | 102.00 | 99.30 | 101.95 | +2.20% | 15,627.72 | 2021-04-09 | |
CDPROJEKT | 183.52 | 192.00 | 181.60 | 184.38 | +0.75% | 198,545.89 | 2021-04-09 | |
CDRL | 17.50 | 18.50 | 17.50 | 18.50 | +6.32% | 44.79 | 2021-04-09 | |
CELTIC | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CEZ | 98.90 | 100.00 | 98.90 | 99.30 | +0.30% | 53.74 | 2021-04-09 | |
CFI | 0.29 | 0.29 | 0.29 | 0.29 | +0.69% | 5.05 | 2021-04-09 | |
CIECH | 38.50 | 38.90 | 37.80 | 38.20 | -0.78% | 7,707.48 | 2021-04-09 | |
CIGAMES | 1.39 | 1.40 | 1.38 | 1.39 | +0.22% | 341.96 | 2021-04-09 | |
CITYSERV | 9.70 | 9.70 | 9.70 | 9.70 | -2.99% | 6.79 | 2021-04-09 | |
CLNPHARMA | 49.55 | 51.50 | 49.55 | 51.40 | +2.59% | 2,473.22 | 2021-04-09 | |
CNT | 17.20 | 17.35 | 17.20 | 17.35 | +0.87% | 3.65 | 2021-04-09 | |
COALENERG | 0.82 | 0.85 | 0.74 | 0.82 | +2.00% | 40.20 | 2021-04-09 | |
COGNOR | 3.15 | 3.15 | 2.93 | 3.11 | -1.58% | 936.50 | 2021-04-09 | |
COMARCH | 224.00 | 224.00 | 222.00 | 224.00 | 0.00% | 527.31 | 2021-04-09 | |
COMP | 56.40 | 57.00 | 55.80 | 56.80 | +0.71% | 91.84 | 2021-04-09 | |
CORMAY | 1.35 | 1.35 | 1.31 | 1.31 | -2.01% | 210.70 | 2021-04-09 | |
CPGROUP | 7.48 | 7.56 | 7.48 | 7.56 | +0.80% | 1.48 | 2021-04-09 | |
CYFRPLSAT | 30.04 | 30.66 | 29.88 | 30.20 | +0.73% | 56,194.55 | 2021-04-09 | |
DEBICA | 81.40 | 81.40 | 81.20 | 81.40 | 0.00% | 29.20 | 2021-04-09 | |
DECORA | 35.70 | 36.90 | 35.20 | 36.90 | +5.73% | 356.30 | 2021-04-09 | |
DEKPOL | 34.10 | 34.80 | 33.90 | 34.70 | +1.76% | 212.03 | 2021-04-09 | |
DELKO | 17.58 | 17.66 | 17.24 | 17.66 | +0.91% | 53.08 | 2021-04-09 | |
DINOPL | 265.40 | 266.90 | 261.20 | 265.70 | -0.34% | 22,996.03 | 2021-04-09 | |
DOMDEV | 148.00 | 148.80 | 146.00 | 146.60 | +1.38% | 3,337.57 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROZAPOL | 3.66 | 3.88 | 3.52 | 3.76 | +2.73% | 281.35 | 2021-04-09 | |
ECHO | 4.44 | 4.59 | 4.42 | 4.59 | +3.38% | 408.20 | 2021-04-09 | |
EDINVEST | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.15 | 2021-04-09 | |
EFEKT | 8.14 | 8.14 | 7.80 | 7.80 | -2.01% | 7.54 | 2021-04-09 | |
EKOEXPORT | 3.73 | 3.80 | 3.73 | 3.80 | +0.66% | 39.25 | 2021-04-09 | |
ELEKTROTI | 8.26 | 8.36 | 8.26 | 8.36 | +1.21% | 158.99 | 2021-04-09 | |
ELKOP | 0.63 | 0.63 | 0.62 | 0.63 | -0.95% | 65.00 | 2021-04-09 | |
ELZAB | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2021-04-09 | |
ENAP | 1.69 | 1.71 | 1.69 | 1.71 | -0.58% | 1.03 | 2021-04-09 | |
ENEA | 6.80 | 6.99 | 6.80 | 6.86 | +0.44% | 3,685.12 | 2021-04-09 | |
ENELMED | 17.00 | 17.40 | 17.00 | 17.40 | +2.35% | 13.63 | 2021-04-09 | |
ENERGA | 7.80 | 7.83 | 7.77 | 7.81 | 0.00% | 164.28 | 2021-04-09 | |
ENERGOINS | 2.12 | 2.16 | 2.10 | 2.11 | 0.00% | 52.38 | 2021-04-09 | |
ENTER | 39.65 | 43.00 | 39.10 | 41.95 | +5.93% | 940.31 | 2021-04-09 | |
ERBUD | 52.80 | 54.80 | 51.00 | 53.60 | +2.68% | 722.47 | 2021-04-09 | |
ERG | 49.00 | 52.00 | 48.80 | 52.00 | +6.56% | 18.66 | 2021-04-09 | |
ESOTIQ | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | 0.59 | 2021-04-09 | |
EUCO | 5.38 | 5.46 | 5.26 | 5.32 | -1.48% | 53.93 | 2021-04-09 | |
EUROCASH | 15.80 | 16.14 | 15.55 | 15.70 | -0.44% | 7,800.30 | 2021-04-09 | |
EUROHOLD | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 38.40 | 38.40 | 37.70 | 38.40 | -0.26% | 68.70 | 2021-04-09 | |
FAMUR | 2.56 | 2.58 | 2.52 | 2.52 | -0.40% | 986.67 | 2021-04-09 | |
FASING | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2021-04-09 | |
FASTFIN | 1.39 | 1.40 | 1.39 | 1.40 | +0.72% | 5.98 | 2021-04-09 | |
FEERUM | 12.25 | 12.30 | 12.25 | 12.30 | +0.41% | 6.69 | 2021-04-09 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-04-09 | |
FERRO | 28.00 | 28.00 | 27.60 | 28.00 | 0.00% | 277.30 | 2021-04-09 | |
FERRUM | 4.17 | 4.17 | 3.90 | 4.09 | -1.68% | 21.28 | 2021-04-09 | |
FORTE | 51.30 | 52.60 | 51.00 | 52.60 | +4.16% | 372.86 | 2021-04-09 | |
GETIN | 0.76 | 0.76 | 0.75 | 0.75 | -1.57% | 135.18 | 2021-04-09 | |
GETINOBLE | 0.18 | 0.18 | 0.18 | 0.18 | +0.34% | 115.29 | 2021-04-09 | |
GLCOSMED | 5.38 | 5.60 | 5.30 | 5.47 | +3.21% | 242.38 | 2021-04-09 | |
GOBARTO | 6.00 | 6.10 | 6.00 | 6.05 | +0.83% | 19.88 | 2021-04-09 | |
GPW | 45.98 | 46.76 | 45.96 | 46.70 | +2.05% | 2,555.73 | 2021-04-09 | |
GROCLIN | 2.40 | 2.55 | 2.24 | 2.34 | -2.50% | 509.17 | 2021-04-09 | |
GRODNO | 14.86 | 15.06 | 14.70 | 14.96 | -0.27% | 436.55 | 2021-04-09 | |
GRUPAAZOTY | 31.20 | 31.26 | 30.54 | 30.64 | -1.16% | 2,064.18 | 2021-04-09 | |
GTC | 7.07 | 7.19 | 6.91 | 7.00 | +1.45% | 283.96 | 2021-04-09 | |
HANDLOWY | 40.95 | 41.00 | 40.55 | 41.00 | 0.00% | 835.10 | 2021-04-09 | |
HARPER | 12.30 | 12.46 | 12.00 | 12.14 | -1.30% | 265.32 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HELIO | 14.70 | 14.70 | 14.70 | 14.70 | +0.68% | 0.03 | 2021-04-09 | |
HERKULES | 1.72 | 1.72 | 1.66 | 1.69 | +0.60% | 73.25 | 2021-04-09 | |
HUBSTYLE | 0.91 | 0.93 | 0.91 | 0.92 | -1.08% | 8.65 | 2021-04-09 | |
HYDROTOR | 30.00 | 30.00 | 29.80 | 29.90 | -0.33% | 2.51 | 2021-04-09 | |
I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 4.21 | 2021-04-09 | |
IALBGR | 1.87 | 1.87 | 1.70 | 1.83 | -0.54% | 114.13 | 2021-04-09 | |
IMCOMPANY | 21.70 | 21.70 | 21.40 | 21.50 | 0.00% | 176.08 | 2021-04-09 | |
IMMOBILE | 2.84 | 2.84 | 2.74 | 2.76 | +0.73% | 14.34 | 2021-04-09 | |
IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-04-09 | |
IMPERA | 5.12 | 5.14 | 4.80 | 4.99 | -4.04% | 148.75 | 2021-04-09 | |
IMS | 3.00 | 3.00 | 2.92 | 2.97 | +2.06% | 48.23 | 2021-04-09 | |
INC | 9.08 | 9.14 | 8.62 | 9.00 | 0.00% | 519.02 | 2021-04-09 | |
INGBSK | 180.80 | 183.80 | 179.60 | 181.80 | +0.55% | 1,255.34 | 2021-04-09 | |
INPRO | 6.30 | 6.30 | 5.90 | 6.25 | -0.79% | 153.04 | 2021-04-09 | |
INSTALKRK | 24.90 | 24.90 | 24.30 | 24.50 | 0.00% | 71.52 | 2021-04-09 | |
INTERAOLT | 21.50 | 21.50 | 20.50 | 20.60 | -4.19% | 322.05 | 2021-04-09 | |
INTERCARS | 330.00 | 330.00 | 320.00 | 327.00 | -0.91% | 1,756.91 | 2021-04-09 | |
INTERFERI | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 2021-04-09 | |
INTERSPPL | 1.28 | 1.28 | 1.27 | 1.28 | +1.59% | 11.30 | 2021-04-09 | |
INTROL | 5.46 | 5.60 | 5.30 | 5.40 | -8.16% | 517.32 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 1.14 | 1.22 | 1.03 | 1.22 | +9.91% | 9.45 | 2021-04-09 | |
IPOPEMA | 6.04 | 6.26 | 6.00 | 6.26 | +4.33% | 142.30 | 2021-04-09 | |
IZOBLOK | 37.00 | 37.60 | 36.60 | 37.50 | +1.08% | 60.14 | 2021-04-09 | |
IZOSTAL | 3.59 | 3.59 | 3.53 | 3.58 | -0.28% | 28.28 | 2021-04-09 | |
JSW | 31.86 | 33.25 | 31.63 | 32.60 | +2.26% | 29,133.29 | 2021-04-09 | |
JWCONSTR | 3.65 | 3.65 | 3.60 | 3.63 | 0.00% | 3.59 | 2021-04-09 | |
K2INTERNT | 27.50 | 27.50 | 27.00 | 27.00 | -1.82% | 4.79 | 2021-04-09 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-04-09 | |
KBDOM | 0.41 | 0.44 | 0.41 | 0.44 | -2.22% | 2.09 | 2021-04-09 | |
KCI | 1.07 | 1.07 | 1.02 | 1.06 | -1.85% | 92.12 | 2021-04-09 | |
KERNEL | 53.20 | 55.00 | 53.20 | 53.60 | +1.13% | 16,617.09 | 2021-04-09 | |
KETY | 576.00 | 590.00 | 562.00 | 572.00 | +0.53% | 6,510.30 | 2021-04-09 | |
KGHM | 199.00 | 199.00 | 191.75 | 192.15 | -3.54% | 108,446.28 | 2021-04-09 | |
KGL | 17.50 | 17.50 | 17.20 | 17.20 | -1.71% | 25.10 | 2021-04-09 | |
KINOPOL | 14.70 | 16.05 | 14.70 | 15.75 | +7.51% | 241.78 | 2021-04-09 | |
KOGENERA | 35.80 | 35.80 | 35.00 | 35.10 | -1.96% | 445.45 | 2021-04-09 | |
KOMPAP | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 0.00 | 2021-04-09 | |
KOMPUTRON | 3.30 | 3.44 | 3.30 | 3.40 | +1.80% | 94.86 | 2021-04-09 | |
KOPEX | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2021-04-09 | |
KPPD | 33.80 | 33.80 | 33.80 | 33.80 | 0.00% | 0.00 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRAKCHEM | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 2021-04-09 | |
KREC | 14.80 | 14.80 | 14.30 | 14.80 | 0.00% | 27.92 | 2021-04-09 | |
KRKA | 453.00 | 453.00 | 442.00 | 442.00 | -0.90% | 105.68 | 2021-04-09 | |
KRUK | 191.20 | 192.00 | 190.00 | 190.50 | -0.10% | 1,955.19 | 2021-04-09 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-04-09 | |
KRVITAMIN | 20.30 | 20.40 | 20.00 | 20.30 | 0.00% | 132.85 | 2021-04-09 | |
KSGAGRO | 3.45 | 3.54 | 3.45 | 3.52 | +0.57% | 30.75 | 2021-04-09 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-04-09 | |
LARQ | 1.99 | 2.00 | 1.93 | 2.00 | +0.50% | 16.54 | 2021-04-09 | |
LCCORP | 2.50 | 2.62 | 2.42 | 2.62 | +4.60% | 1,138.08 | 2021-04-09 | |
LENA | 5.02 | 5.04 | 4.99 | 5.00 | -0.40% | 99.72 | 2021-04-09 | |
LENTEX | 10.50 | 10.60 | 10.40 | 10.50 | 0.00% | 337.62 | 2021-04-09 | |
LIBET | 2.45 | 2.45 | 2.38 | 2.40 | +0.42% | 38.26 | 2021-04-09 | |
LIVECHAT | 129.00 | 129.40 | 126.40 | 127.00 | -0.63% | 5,695.29 | 2021-04-09 | |
LOKUM | 19.00 | 19.00 | 18.10 | 18.50 | -2.63% | 13.76 | 2021-04-09 | |
LOTOS | 45.16 | 45.64 | 44.72 | 45.25 | +0.22% | 22,183.41 | 2021-04-09 | |
LPP | 8,560.00 | 8,625.00 | 8,405.00 | 8,600.00 | -0.17% | 38,869.40 | 2021-04-09 | |
LSISOFT | 15.60 | 15.60 | 15.05 | 15.40 | 0.00% | 36.52 | 2021-04-09 | |
LUBAWA | 1.46 | 1.48 | 1.46 | 1.47 | +0.41% | 322.75 | 2021-04-09 | |
MABION | 73.70 | 76.70 | 73.50 | 76.20 | +3.25% | 5,696.89 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MAKARONPL | 6.38 | 6.42 | 6.36 | 6.42 | +0.63% | 4.66 | 2021-04-09 | |
MANGATA | 73.60 | 73.60 | 70.20 | 72.00 | +1.98% | 30.87 | 2021-04-09 | |
MARVIPOL | 0.72 | 0.76 | 0.71 | 0.74 | +3.06% | 401.29 | 2021-04-09 | |
MASTERPHA | 4.34 | 4.36 | 4.27 | 4.36 | +1.40% | 3.36 | 2021-04-09 | |
MBANK | 218.60 | 221.00 | 215.00 | 216.00 | -1.01% | 11,126.86 | 2021-04-09 | |
MBWS | 5.90 | 6.00 | 5.90 | 6.00 | 0.00% | 0.99 | 2021-04-09 | |
MCI | 19.00 | 19.35 | 18.70 | 18.80 | -0.79% | 47.83 | 2021-04-09 | |
MDIENERGIA | 4.17 | 4.19 | 4.06 | 4.10 | -1.20% | 55.84 | 2021-04-09 | |
MEDIACAP | 2.16 | 2.16 | 2.16 | 2.16 | +2.86% | 6.85 | 2021-04-09 | |
MEDICALG | 27.75 | 29.00 | 27.40 | 28.00 | +1.82% | 510.72 | 2021-04-09 | |
MENNICA | 19.95 | 19.95 | 19.70 | 19.90 | -0.25% | 17.29 | 2021-04-09 | |
MERCATOR | 365.00 | 365.90 | 353.70 | 356.00 | -2.25% | 14,920.85 | 2021-04-09 | |
MERCOR | 18.80 | 19.35 | 18.80 | 19.30 | +0.52% | 19.93 | 2021-04-09 | |
MEXPOLSKA | 2.45 | 2.45 | 2.33 | 2.40 | 0.00% | 5.57 | 2021-04-09 | |
MFO | 36.20 | 36.20 | 34.70 | 36.00 | -0.55% | 35.86 | 2021-04-09 | |
MILKILAND | 0.91 | 0.91 | 0.85 | 0.88 | -1.78% | 12.78 | 2021-04-09 | |
MILLENNIUM | 3.92 | 4.06 | 3.88 | 3.90 | -0.41% | 7,343.32 | 2021-04-09 | |
MIRACULUM | 1.40 | 1.43 | 1.40 | 1.43 | -0.35% | 21.25 | 2021-04-09 | |
MIRBUD | 4.27 | 4.45 | 4.25 | 4.44 | +3.98% | 921.62 | 2021-04-09 | |
MLPGROUP | 78.00 | 79.00 | 77.00 | 77.00 | -1.28% | 72.30 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 1.94 | 1.95 | 1.76 | 1.86 | -4.12% | 25.93 | 2021-04-09 | |
MONNARI | 2.63 | 2.63 | 2.50 | 2.59 | +0.78% | 357.80 | 2021-04-09 | |
MOSTALPLC | 13.70 | 14.15 | 13.55 | 14.10 | +2.92% | 63.03 | 2021-04-09 | |
MOSTALWAR | 7.70 | 7.80 | 7.70 | 7.80 | +2.36% | 33.76 | 2021-04-09 | |
MOSTALZAB | 1.64 | 1.64 | 1.58 | 1.63 | -0.31% | 271.75 | 2021-04-09 | |
MUZA | 3.66 | 3.78 | 3.66 | 3.78 | +1.61% | 7.51 | 2021-04-09 | |
MWTRADE | 3.80 | 3.88 | 3.80 | 3.80 | 0.00% | 8.13 | 2021-04-09 | |
NETIA | 5.42 | 5.42 | 5.40 | 5.42 | -0.37% | 257.37 | 2021-04-09 | |
NEWAG | 24.40 | 24.40 | 23.90 | 23.90 | -0.42% | 402.70 | 2021-04-09 | |
NOVITA | 169.50 | 169.50 | 168.50 | 168.50 | -0.30% | 3.20 | 2021-04-09 | |
NTTSYSTEM | 6.80 | 6.80 | 6.70 | 6.70 | -0.59% | 30.22 | 2021-04-09 | |
ODLEWNIE | 5.74 | 5.80 | 5.72 | 5.74 | 0.00% | 20.43 | 2021-04-09 | |
OEX | 18.60 | 18.60 | 18.15 | 18.15 | -2.42% | 96.39 | 2021-04-09 | |
OPENFIN | 0.83 | 0.83 | 0.79 | 0.80 | -3.15% | 14.23 | 2021-04-09 | |
OPONEO.PL | 49.00 | 52.60 | 48.00 | 51.00 | +5.15% | 1,095.00 | 2021-04-09 | |
OPTEAM | 27.50 | 28.20 | 27.50 | 28.10 | +2.18% | 1,106.01 | 2021-04-09 | |
ORANGEPL | 6.83 | 6.96 | 6.80 | 6.93 | +1.76% | 15,071.04 | 2021-04-09 | |
ORZBIALY | 16.30 | 16.30 | 15.80 | 15.80 | -3.07% | 12.62 | 2021-04-09 | |
OTLOG | 9.22 | 9.50 | 9.04 | 9.50 | +0.64% | 2.74 | 2021-04-09 | |
OTMUCHOW | 2.24 | 2.34 | 2.24 | 2.26 | 0.00% | 13.17 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OVOSTAR | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 2021-04-09 | |
PAMAPOL | 2.40 | 2.44 | 2.25 | 2.44 | +1.67% | 39.66 | 2021-04-09 | |
PANOVA | 14.20 | 14.70 | 14.20 | 14.40 | +1.41% | 31.23 | 2021-04-09 | |
PATENTUS | 1.02 | 1.08 | 1.02 | 1.07 | +4.88% | 48.75 | 2021-04-09 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2021-04-09 | |
PBKM | 78.80 | 79.00 | 77.20 | 77.20 | +0.26% | 10.94 | 2021-04-09 | |
PCCEXOL | 3.23 | 3.28 | 3.22 | 3.28 | +1.30% | 173.69 | 2021-04-09 | |
PCCROKITA | 74.60 | 74.60 | 72.80 | 73.80 | -1.07% | 121.22 | 2021-04-09 | |
PEKABEX | 22.20 | 22.20 | 21.80 | 22.00 | -1.35% | 424.50 | 2021-04-09 | |
PEKAO | 73.06 | 73.40 | 72.12 | 72.98 | +0.30% | 108,478.41 | 2021-04-09 | |
PEMANAGER | 19.45 | 19.45 | 19.25 | 19.25 | -0.52% | 7.90 | 2021-04-09 | |
PEP | 101.80 | 102.00 | 91.00 | 91.90 | -8.10% | 1,471.84 | 2021-04-09 | |
PEPEES | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 5.85 | 2021-04-09 | |
PGE | 7.26 | 7.36 | 7.19 | 7.33 | +1.19% | 50,383.66 | 2021-04-09 | |
PGNIG | 6.45 | 6.50 | 6.36 | 6.43 | -0.25% | 73,733.58 | 2021-04-09 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2021-04-09 | |
PGSSOFT | 14.50 | 14.50 | 13.80 | 14.15 | -1.05% | 42.52 | 2021-04-09 | |
PHN | 13.05 | 13.05 | 12.85 | 13.05 | +0.38% | 38.25 | 2021-04-09 | |
PKNORLEN | 64.70 | 65.40 | 63.80 | 64.62 | +0.03% | 50,598.59 | 2021-04-09 | |
PKOBP | 32.51 | 32.62 | 31.95 | 32.22 | -0.89% | 83,893.05 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKPCARGO | 19.30 | 19.46 | 19.08 | 19.24 | +0.84% | 2,291.61 | 2021-04-09 | |
PLASTBOX | 2.08 | 2.08 | 2.02 | 2.03 | -1.93% | 58.47 | 2021-04-09 | |
PLATYNINW | 4.72 | 4.90 | 4.72 | 4.90 | +3.81% | 3.17 | 2021-04-09 | |
PLAYWAY | 550.00 | 556.00 | 545.50 | 556.00 | +1.46% | 1,602.75 | 2021-04-09 | |
PLAZACNTR | 1.50 | 1.61 | 1.50 | 1.58 | +6.62% | 66.44 | 2021-04-09 | |
PMPG | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 5.50 | 2021-04-09 | |
POLICE | 13.10 | 13.15 | 13.00 | 13.10 | 0.00% | 94.22 | 2021-04-09 | |
POLIMEXMS | 5.64 | 5.88 | 5.59 | 5.73 | +0.88% | 2,665.15 | 2021-04-09 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-04-09 | |
POLWAX | 3.98 | 3.98 | 3.89 | 3.98 | +1.02% | 47.41 | 2021-04-09 | |
POZBUD | 3.30 | 3.43 | 3.26 | 3.42 | +3.01% | 154.79 | 2021-04-09 | |
PRAGMAFA | 23.20 | 23.50 | 23.20 | 23.50 | +1.29% | 5.21 | 2021-04-09 | |
PRAGMAINK | 5.40 | 5.40 | 5.15 | 5.15 | -4.63% | 26.93 | 2021-04-09 | |
PRAIRIE | 0.67 | 0.77 | 0.67 | 0.75 | +12.11% | 1,560.20 | 2021-04-09 | |
PROCAD | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 2021-04-09 | |
PROCHEM | 19.00 | 19.00 | 18.90 | 18.90 | -1.05% | 2.20 | 2021-04-09 | |
PROJPRZEM | 19.30 | 19.30 | 19.00 | 19.00 | -1.55% | 35.14 | 2021-04-09 | |
PROTEKTOR | 3.94 | 3.94 | 3.87 | 3.92 | -0.25% | 14.58 | 2021-04-09 | |
PROVIDENT | 5.80 | 6.15 | 5.70 | 6.10 | +7.02% | 414.71 | 2021-04-09 | |
PWRMEDIA | 8.16 | 8.48 | 8.14 | 8.38 | +3.20% | 27.64 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PZU | 34.18 | 34.18 | 33.16 | 33.22 | -2.55% | 148,267.06 | 2021-04-09 | |
QUERCUS | 5.12 | 5.18 | 5.06 | 5.10 | 0.00% | 174.37 | 2021-04-09 | |
RADPOL | 2.90 | 2.90 | 2.82 | 2.90 | 0.00% | 27.27 | 2021-04-09 | |
RAFAKO | 1.31 | 1.31 | 1.28 | 1.30 | -0.76% | 540.67 | 2021-04-09 | |
RAFAMET | 17.40 | 18.40 | 17.40 | 18.40 | +5.75% | 14.09 | 2021-04-09 | |
RAINBOW | 29.80 | 30.50 | 29.80 | 30.30 | +2.71% | 436.40 | 2021-04-09 | |
RANKPROGR | 1.70 | 1.73 | 1.65 | 1.73 | +1.76% | 70.27 | 2021-04-09 | |
RAWLPLUG | 13.30 | 13.50 | 13.00 | 13.40 | +2.29% | 131.91 | 2021-04-09 | |
REDAN | 0.29 | 0.37 | 0.29 | 0.37 | +25.85% | 96.34 | 2021-04-09 | |
RELPOL | 6.86 | 6.86 | 6.70 | 6.80 | 0.00% | 67.41 | 2021-04-09 | |
REMAK | 27.20 | 28.00 | 27.00 | 27.80 | +2.21% | 78.95 | 2021-04-09 | |
RONSON | 1.89 | 1.89 | 1.83 | 1.86 | -1.33% | 51.07 | 2021-04-09 | |
ROPCZYCE | 31.50 | 31.50 | 30.50 | 30.50 | -3.17% | 159.60 | 2021-04-09 | |
SANOK | 24.70 | 24.70 | 23.90 | 24.30 | -0.82% | 156.26 | 2021-04-09 | |
SANTANDER | 13.39 | 13.41 | 13.10 | 13.14 | -0.53% | 137.67 | 2021-04-09 | |
SARE | 6.75 | 6.75 | 6.50 | 6.50 | -3.70% | 1.30 | 2021-04-09 | |
SECOGROUP | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0.00 | 2021-04-09 | |
SEKO | 10.90 | 11.20 | 10.70 | 11.20 | +2.75% | 6.19 | 2021-04-09 | |
SELENAFM | 21.00 | 21.90 | 21.00 | 21.30 | +1.43% | 156.00 | 2021-04-09 | |
SELVITA | 49.80 | 54.50 | 49.10 | 53.00 | -11.37% | 9,394.39 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SETANTA | 10.22 | 10.22 | 9.65 | 9.98 | -4.04% | 163.05 | 2021-04-09 | |
SFINKS | 0.53 | 0.57 | 0.53 | 0.57 | +5.56% | 104.14 | 2021-04-09 | |
SILVANO | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 2021-04-09 | |
SIMPLE | 13.80 | 13.80 | 13.80 | 13.80 | +3.76% | 3.17 | 2021-04-09 | |
SKARBIEC | 44.00 | 45.00 | 44.00 | 45.00 | +1.12% | 1,492.87 | 2021-04-09 | |
SKOTAN | 4.01 | 4.13 | 4.01 | 4.10 | -0.49% | 53.46 | 2021-04-09 | |
SNIEZKA | 90.00 | 90.00 | 88.40 | 88.40 | -0.67% | 93.67 | 2021-04-09 | |
SOHODEV | 0.76 | 0.76 | 0.76 | 0.76 | +5.56% | 0.15 | 2021-04-09 | |
SOLAR | 4.29 | 4.39 | 4.25 | 4.33 | +2.36% | 24.67 | 2021-04-09 | |
SONEL | 9.96 | 11.15 | 9.82 | 11.10 | +10.45% | 914.82 | 2021-04-09 | |
SOPHARMA | 8.60 | 8.60 | 8.55 | 8.60 | 0.00% | 18.77 | 2021-04-09 | |
STALEXP | 3.65 | 3.68 | 3.63 | 3.67 | +0.82% | 1,167.80 | 2021-04-09 | |
STALPROD | 333.00 | 333.00 | 328.00 | 329.50 | -0.45% | 3,488.52 | 2021-04-09 | |
STALPROFI | 11.05 | 11.20 | 11.05 | 11.10 | +0.91% | 68.61 | 2021-04-09 | |
STAPORKOW | 4.82 | 4.82 | 4.62 | 4.72 | -4.45% | 50.11 | 2021-04-09 | |
SUWARY | 27.20 | 28.00 | 27.20 | 27.40 | +0.74% | 70.34 | 2021-04-09 | |
SYGNITY | 11.25 | 11.45 | 11.05 | 11.40 | +1.33% | 101.20 | 2021-04-09 | |
SYNEKTIK | 30.00 | 30.00 | 29.00 | 29.20 | -1.35% | 521.16 | 2021-04-09 | |
TALANX | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0.00 | 2021-04-09 | |
TALEX | 15.40 | 15.80 | 14.40 | 15.70 | +6.80% | 160.82 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TARCZYNSKI | 34.40 | 34.80 | 34.20 | 34.80 | +2.35% | 13.71 | 2021-04-09 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | +2.04% | 15.00 | 2021-04-09 | |
TAURONPE | 2.90 | 2.95 | 2.87 | 2.92 | +0.45% | 8,244.32 | 2021-04-09 | |
TERMOREX | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0.37 | 2021-04-09 | |
TESGAS | 5.14 | 5.22 | 5.06 | 5.18 | +0.19% | 109.16 | 2021-04-09 | |
TIM | 24.10 | 24.80 | 24.05 | 24.35 | -1.81% | 622.07 | 2021-04-09 | |
TORPOL | 12.28 | 12.28 | 12.16 | 12.26 | -0.16% | 377.70 | 2021-04-09 | |
TOYA | 8.10 | 8.25 | 7.94 | 8.13 | +0.74% | 3,998.09 | 2021-04-09 | |
TRAKCJA | 3.13 | 3.13 | 3.04 | 3.07 | -1.29% | 860.82 | 2021-04-09 | |
TRANSPOL | 3.60 | 3.60 | 3.35 | 3.41 | -5.28% | 335.93 | 2021-04-09 | |
TRITON | 3.98 | 4.30 | 3.98 | 4.25 | +6.78% | 56.40 | 2021-04-09 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-04-09 | |
ULMA | 66.00 | 68.00 | 66.00 | 68.00 | +3.03% | 167.11 | 2021-04-09 | |
UNIBEP | 10.80 | 10.80 | 10.65 | 10.70 | -0.93% | 33.73 | 2021-04-09 | |
UNICREDIT | 39.49 | 39.49 | 38.95 | 39.08 | -2.31% | 5.53 | 2021-04-09 | |
UNIMOT | 46.75 | 47.10 | 45.50 | 46.70 | -0.11% | 565.76 | 2021-04-09 | |
URSUS | 1.05 | 1.07 | 1.04 | 1.05 | -1.31% | 113.52 | 2021-04-09 | |
VIGOSYS | 772.00 | 784.00 | 760.00 | 770.00 | +0.26% | 286.56 | 2021-04-09 | |
VINDEXUS | 5.82 | 5.82 | 5.82 | 5.82 | 0.00% | 0.72 | 2021-04-09 | |
VISTAL | 4.58 | 4.58 | 4.41 | 4.50 | 0.00% | 22.45 | 2021-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 2.80 | 2.84 | 2.75 | 2.80 | -0.71% | 158.45 | 2021-04-09 | |
VIVID | 1.59 | 1.61 | 1.58 | 1.58 | -0.63% | 13.32 | 2021-04-09 | |
VOTUM | 18.50 | 19.54 | 17.80 | 17.80 | -3.68% | 1,241.58 | 2021-04-09 | |
VOXEL | 43.80 | 45.80 | 43.80 | 45.80 | +5.05% | 5,736.32 | 2021-04-09 | |
WARIMPEX | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 0.00 | 2021-04-09 | |
WASKO | 1.74 | 1.82 | 1.73 | 1.82 | +4.90% | 265.35 | 2021-04-09 | |
WAWEL | 614.00 | 632.00 | 612.00 | 630.00 | -0.32% | 190.73 | 2021-04-09 | |
WIELTON | 9.32 | 9.65 | 9.25 | 9.55 | +2.69% | 989.94 | 2021-04-09 | |
WIKANA | 4.10 | 4.14 | 4.10 | 4.14 | -2.82% | 7.22 | 2021-04-09 | |
WINVEST | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2021-04-09 | |
WIRTUALNA | 99.30 | 99.90 | 98.00 | 99.20 | -0.10% | 623.66 | 2021-04-09 | |
WITTCHEN | 10.60 | 10.60 | 10.20 | 10.30 | -1.44% | 23.66 | 2021-04-09 | |
WOJAS | 4.85 | 4.85 | 4.64 | 4.76 | +2.37% | 7.80 | 2021-04-09 | |
WORKSERV | 1.44 | 1.44 | 1.43 | 1.44 | +0.14% | 64.21 | 2021-04-09 | |
XTB | 18.96 | 19.20 | 18.60 | 18.80 | +0.27% | 9,886.87 | 2021-04-09 | |
ZAMET | 0.87 | 0.87 | 0.85 | 0.87 | -0.68% | 22.74 | 2021-04-09 | |
ZEPAK | 10.75 | 10.90 | 10.45 | 10.80 | +0.47% | 28.59 | 2021-04-09 | |
ZPUE | 249.00 | 249.00 | 241.00 | 242.00 | +0.41% | 25.10 | 2021-04-09 | |
ZUE | 4.90 | 4.91 | 4.81 | 4.86 | -1.22% | 30.38 | 2021-04-09 |