Notowania akcji GPW

Notowania z dnia 2021-04-09

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

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

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2445,93	+13,61	+0,56%

WIG	82766,83	+372,90	+0,45%

sWIG80	24147,66	+21,88	+0,09%

mWIG40	6150,80	+9,85	+0,16%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2445,93	+13,61	+0,56%