Notowania

Notowania akcji GPW

Notowania z dnia 2021-05-10

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA2.86+0.04+1.42%87.832021-05-10
11BIT500.00-18.50-3.57%9,378.292021-05-10
4FUNMEDIA6.46+0.36+5.90%13.312021-05-10
ABPL58.60+2.20+3.90%2,443.892021-05-10
ACAUTOGAZ38.30+0.90+2.41%406.562021-05-10
ADIUVO5.64+0.24+4.44%6.042021-05-10
AGORA8.26+0.06+0.73%285.382021-05-10
AGROTON6.44+0.08+1.26%302.722021-05-10
AGROWILL2.30+0.16+7.48%49.542021-05-10
AILLERON13.50+0.60+4.65%180.272021-05-10
AIRWAY1.73-0.02-0.92%60.502021-05-10
ALIOR29.00+0.19+0.66%13,552.012021-05-10
ALTA2.40+0.06+2.56%31.222021-05-10
ALTUSTFI1.84-0.01-0.81%80.232021-05-10
ALUMETAL58.20+2.20+3.93%595.572021-05-10
AMBRA22.60+0.10+0.44%244.512021-05-10
AMICA158.20+3.20+2.06%964.422021-05-10
APATOR24.500.000.00%274.842021-05-10
APLISENS11.20+0.10+0.90%14.712021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY4.13+0.09+2.23%46.662021-05-10
ARCHICOM22.60-0.40-1.74%303.602021-05-10
ARCTIC6.30+0.29+4.83%4,396.222021-05-10
ARTERIA6.800.000.00%8.772021-05-10
ARTIFEX17.45+0.45+2.65%443.792021-05-10
ASBIS25.70+1.50+6.20%17,968.462021-05-10
ASMGROUP0.77+0.03+4.05%4.212021-05-10
ASSECOBS37.00+0.70+1.93%236.202021-05-10
ASSECOPOL70.85+0.15+0.21%9,948.492021-05-10
ASSECOSEE39.90+0.50+1.27%284.572021-05-10
ASTARTA46.10+1.40+3.13%880.692021-05-10
ATAL48.30+0.80+1.68%145.642021-05-10
ATENDE6.56+0.16+2.50%933.542021-05-10
ATLANTAPL8.62-0.02-0.23%5.482021-05-10
ATMGRUPA4.28-0.08-1.83%6.332021-05-10
ATREM2.600.000.00%13.442021-05-10
AUTOPARTN10.90+0.25+2.35%1,342.412021-05-10
BBIDEV4.12-0.16-3.74%20.572021-05-10
BEDZIN9.500.000.00%0.002021-05-10
BENEFIT890.00+14.00+1.60%2,342.872021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM10.40-0.20-1.89%8.222021-05-10
BIK22.400.000.00%0.002021-05-10
BIOMEDLUB9.92+0.42+4.40%5,607.522021-05-10
BIOTON5.53+0.13+2.41%1,062.402021-05-10
BMPAG0.66-0.01-0.75%0.262021-05-10
BOGDANKA23.90+0.05+0.21%578.762021-05-10
BORYSZEW3.25-0.01-0.31%433.672021-05-10
BOS8.58+0.14+1.66%369.922021-05-10
BOWIM8.60+0.50+6.17%4,151.102021-05-10
BRASTER1.130.000.00%0.002021-05-10
BRIJU0.45-0.01-1.53%0.212021-05-10
BUDIMEX302.00+2.00+0.67%1,898.232021-05-10
BUMECH3.09-0.02-0.64%27.542021-05-10
BZWBK235.10+8.20+3.61%23,776.762021-05-10
CAPITAL1.50+0.18+13.64%24.002021-05-10
CCC123.85+8.85+7.70%59,186.682021-05-10
CDPROJEKT156.66-4.80-2.97%74,592.122021-05-10
CDRL21.00-0.70-3.23%31.592021-05-10
CELTIC7.750.000.00%0.002021-05-10
CEZ108.00+1.00+0.93%39.392021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
CFI0.28+0.01+2.56%38.512021-05-10
CIECH42.000.000.00%3,552.632021-05-10
CIGAMES1.35-0.01-0.96%1,520.252021-05-10
CITYSERV13.01+0.62+5.00%49.142021-05-10
CLNPHARMA47.70+1.25+2.69%1,061.872021-05-10
CNT18.15-0.10-0.55%11.672021-05-10
COALENERG0.73-0.02-2.14%7.982021-05-10
COGNOR3.18+0.02+0.63%5,688.382021-05-10
COMARCH229.00+1.00+0.44%163.912021-05-10
COMP54.80+0.80+1.48%1,210.092021-05-10
CORMAY1.26-0.03-2.33%493.512021-05-10
CPGROUP7.96+0.22+2.84%11.772021-05-10
CYFRPLSAT29.04-0.10-0.34%14,339.972021-05-10
DEBICA82.20-0.20-0.24%122.002021-05-10
DECORA43.90+0.20+0.46%154.582021-05-10
DEKPOL38.70+0.20+0.52%277.522021-05-10
DELKO16.80+0.30+1.82%222.482021-05-10
DINOPL256.50+2.40+0.94%34,719.072021-05-10
DOMDEV148.00+0.80+0.54%914.012021-05-10
DROZAPOL7.00+1.60+29.63%1,318.272021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
ECHO4.42+0.04+0.91%226.902021-05-10
EDINVEST4.460.000.00%65.832021-05-10
EFEKT7.62-0.18-2.31%9.072021-05-10
EKOEXPORT3.48-0.07-1.97%68.512021-05-10
ELEKTROTI8.94+0.30+3.47%700.522021-05-10
ELKOP0.57-0.03-5.00%117.342021-05-10
ELZAB4.79-0.01-0.21%127.582021-05-10
ENAP1.49-0.01-0.67%0.002021-05-10
ENEA8.42-0.06-0.71%8,555.922021-05-10
ENELMED17.80-0.70-3.78%28.962021-05-10
ENERGA8.01+0.01+0.12%252.302021-05-10
ENERGOINS1.54-0.01-0.65%141.672021-05-10
ENTER42.10+1.75+4.34%2,150.192021-05-10
ERBUD66.00+1.00+1.54%210.242021-05-10
ERG49.00+1.00+2.08%8.402021-05-10
ESOTIQ21.50+0.50+2.38%75.512021-05-10
EUCO5.000.000.00%79.872021-05-10
EUROCASH15.04+0.20+1.35%3,697.532021-05-10
EUROHOLD7.300.000.00%0.002021-05-10
EUROTEL49.40+0.20+0.41%138.142021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
FAMUR2.38+0.01+0.21%1,790.732021-05-10
FASING13.30+0.50+3.91%50.272021-05-10
FASTFIN1.330.000.00%0.002021-05-10
FEERUM11.35-0.05-0.44%1.752021-05-10
FERRO29.80-0.50-1.65%302.092021-05-10
FERRUM4.06-0.04-0.98%15.772021-05-10
FORTE52.70+0.20+0.38%182.292021-05-10
GETIN0.81+0.03+4.25%415.052021-05-10
GETINOBLE0.18+0.00+1.33%568.272021-05-10
GLCOSMED4.48+0.16+3.70%95.022021-05-10
GOBARTO6.05+0.20+3.42%12.012021-05-10
GPW48.26+0.50+1.05%2,465.972021-05-10
GROCLIN3.56+0.20+5.95%1,171.622021-05-10
GRODNO15.50+0.50+3.33%3,547.102021-05-10
GRUPAAZOTY34.42-0.58-1.66%7,221.832021-05-10
GTC6.90+0.07+1.02%101.722021-05-10
HANDLOWY42.40+0.40+0.95%2,644.082021-05-10
HARPER11.00+1.20+12.24%169.132021-05-10
HELIO14.00-0.30-2.10%22.802021-05-10
HERKULES1.70+0.10+5.94%173.202021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.88+0.08+10.00%9.822021-05-10
HYDROTOR31.50+0.20+0.64%23.062021-05-10
I2DEV11.400.000.00%0.002021-05-10
IALBGR2.94-0.18-5.77%451.422021-05-10
IMCOMPANY27.50+1.20+4.56%713.222021-05-10
IMMOBILE2.94+0.04+1.38%7.612021-05-10
IMPEL13.000.000.00%0.002021-05-10
IMPERA3.72-0.08-2.11%62.332021-05-10
IMS3.24+0.04+1.25%28.822021-05-10
INC7.10+0.11+1.57%157.612021-05-10
INGBSK176.00+2.80+1.62%1,100.122021-05-10
INPRO8.20+0.70+9.33%82.532021-05-10
INSTALKRK29.900.000.00%342.942021-05-10
INTERAOLT21.10+0.15+0.72%1,294.202021-05-10
INTERCARS317.00+3.00+0.96%2,140.362021-05-10
INTERFERI4.600.000.00%43.432021-05-10
INTERSPPL1.38+0.04+2.99%28.142021-05-10
INTROL5.56+0.10+1.83%135.632021-05-10
INVISTA0.950.000.00%0.002021-05-10
IPOPEMA5.78-0.24-3.99%96.382021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
IZOBLOK47.40+0.40+0.85%107.292021-05-10
IZOSTAL3.90+0.09+2.36%822.852021-05-10
JSW30.54-1.68-5.21%46,617.912021-05-10
JWCONSTR3.85+0.08+2.12%6.692021-05-10
K2INTERNT25.50-1.20-4.49%617.132021-05-10
KBDOM0.40-0.05-10.71%0.242021-05-10
KCI1.59+0.06+3.92%435.282021-05-10
KERNEL54.00+1.00+1.89%15,764.452021-05-10
KETY648.00+21.00+3.35%11,833.982021-05-10
KGHM218.50-1.70-0.77%188,147.752021-05-10
KGL15.70-0.35-2.18%271.902021-05-10
KINOPOL14.45-0.35-2.36%268.992021-05-10
KOGENERA36.10+0.60+1.69%461.202021-05-10
KOMPAP16.900.000.00%0.002021-05-10
KOMPUTRON4.30+0.24+5.91%446.012021-05-10
KOPEX1.360.000.00%0.002021-05-10
KPPD60.00+2.00+3.45%16.752021-05-10
KRAKCHEM0.580.000.00%0.002021-05-10
KREC19.80-0.40-1.98%67.932021-05-10
KRKA485.000.000.00%31.122021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
KRUK191.80+0.80+0.42%2,962.112021-05-10
KRUSZWICA66.000.000.00%0.002021-05-10
KRVITAMIN19.62-0.34-1.70%159.722021-05-10
KSGAGRO3.50+0.16+4.79%71.802021-05-10
LARK0.150.000.00%0.002021-05-10
LARQ1.90-0.09-4.28%0.522021-05-10
LCCORP2.86+0.04+1.24%331.882021-05-10
LENA5.18-0.02-0.38%27.422021-05-10
LENTEX10.80+0.10+0.93%733.802021-05-10
LIBET2.37+0.02+0.85%9.542021-05-10
LIVECHAT126.60+5.60+4.63%5,232.802021-05-10
LOKUM21.60+0.40+1.89%38.762021-05-10
LOTOS53.48+1.58+3.04%34,924.762021-05-10
LPP11,200.00+400.00+3.70%37,731.782021-05-10
LSISOFT14.35+0.25+1.77%243.312021-05-10
LUBAWA1.37-0.01-0.58%117.102021-05-10
MABION48.75+0.15+0.31%8,067.412021-05-10
MAKARONPL7.28-0.02-0.27%12.922021-05-10
MANGATA85.60+1.20+1.42%32.152021-05-10
MARVIPOL0.59+0.02+3.52%219.012021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
MASTERPHA3.66+0.09+2.52%250.662021-05-10
MBANK266.80+13.80+5.45%30,539.742021-05-10
MBWS6.660.000.00%0.802021-05-10
MCI19.10+0.70+3.80%209.662021-05-10
MDIENERGIA4.21-0.08-1.86%61.482021-05-10
MEDIACAP2.40-0.11-4.38%15.732021-05-10
MEDICALG28.40-0.05-0.18%162.172021-05-10
MENNICA20.00-0.10-0.50%39.322021-05-10
MERCATOR249.00-1.40-0.56%41,384.302021-05-10
MERCOR18.80+0.05+0.27%233.472021-05-10
MEXPOLSKA2.48+0.07+2.90%32.142021-05-10
MFO44.50+1.40+3.25%481.862021-05-10
MILKILAND0.87+0.01+0.69%7.632021-05-10
MILLENNIUM4.50+0.25+5.83%20,140.202021-05-10
MIRACULUM1.27-0.01-0.39%17.252021-05-10
MIRBUD5.11+0.03+0.59%638.962021-05-10
MLPGROUP74.80-1.20-1.58%13.302021-05-10
MOJ1.55-0.07-4.32%16.552021-05-10
MONNARI2.93+0.24+8.92%849.702021-05-10
MOSTALPLC12.35+0.05+0.41%40.872021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALWAR7.06+0.12+1.73%76.772021-05-10
MOSTALZAB1.47-0.06-3.92%153.152021-05-10
MUZA3.92+0.02+0.51%2.752021-05-10
MWTRADE3.21-0.09-2.73%13.522021-05-10
NETIA5.820.000.00%639.552021-05-10
NEWAG26.00+0.60+2.36%126.852021-05-10
NOVITA227.00+5.00+2.25%111.372021-05-10
NTTSYSTEM6.10-0.08-1.29%52.552021-05-10
ODLEWNIE5.34-0.12-2.20%13.902021-05-10
OEX18.400.000.00%22.442021-05-10
OPENFIN0.77-0.00-0.26%11.482021-05-10
OPONEO.PL52.40+0.60+1.16%308.492021-05-10
OPTEAM16.45-0.65-3.80%149.302021-05-10
ORANGEPL6.76+0.03+0.45%7,752.002021-05-10
ORZBIALY18.00-0.30-1.64%70.732021-05-10
OTLOG7.44-0.36-4.62%17.312021-05-10
OTMUCHOW4.06-0.02-0.49%575.902021-05-10
OVOSTAR81.00+5.00+6.58%0.082021-05-10
PAMAPOL2.56+0.14+5.79%188.852021-05-10
PANOVA15.20+0.20+1.33%15.822021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
PATENTUS0.94-0.00-0.21%34.452021-05-10
PBG0.050.000.00%0.002021-05-10
PBKM86.00+5.00+6.17%257.762021-05-10
PCCEXOL3.09+0.03+1.11%98.162021-05-10
PCCROKITA68.80+1.80+2.69%529.392021-05-10
PEKABEX25.30+1.50+6.30%771.692021-05-10
PEKAO85.52+1.82+2.17%70,165.532021-05-10
PEMANAGER18.95+0.80+4.41%3.102021-05-10
PEP79.50+0.50+0.63%92.492021-05-10
PEPEES1.55+0.02+1.31%19.832021-05-10
PGE9.62-0.34-3.41%31,816.662021-05-10
PGNIG6.68+0.02+0.24%31,350.942021-05-10
PGSSOFT14.50-1.00-6.45%769.712021-05-10
PHN14.20+0.25+1.79%283.342021-05-10
PKNORLEN71.78+1.76+2.51%103,376.542021-05-10
PKOBP37.17+1.35+3.77%117,484.052021-05-10
PKPCARGO19.80-0.80-3.88%8,209.512021-05-10
PLASTBOX2.22-0.02-0.89%30.022021-05-10
PLATYNINW4.40+0.40+10.00%6.762021-05-10
PLAYWAY443.60-0.60-0.14%4,262.362021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
PLAZACNTR1.34-0.02-1.40%17.042021-05-10
PMPG5.10-0.25-4.67%13.692021-05-10
POLICE12.60+0.10+0.80%73.212021-05-10
POLIMEXMS5.400.000.00%1,763.172021-05-10
POLNORD3.530.000.00%0.002021-05-10
POLWAX3.27-0.04-1.21%62.942021-05-10
POZBUD2.89+0.04+1.40%458.902021-05-10
PRAGMAFA23.20+0.30+1.31%5.502021-05-10
PRAGMAINK5.50+0.05+0.92%2.712021-05-10
PRAIRIE0.73+0.01+1.54%295.732021-05-10
PROCAD1.64-0.12-6.82%2.792021-05-10
PROCHEM24.400.000.00%17.922021-05-10
PROJPRZEM18.60-0.40-2.11%7.532021-05-10
PROTEKTOR3.79+0.06+1.47%66.892021-05-10
PROVIDENT6.90+0.05+0.73%42.932021-05-10
PWRMEDIA9.28-0.02-0.22%66.642021-05-10
PZU33.76+0.26+0.78%71,875.362021-05-10
QUERCUS5.200.000.00%112.722021-05-10
RADPOL2.89-0.01-0.34%37.162021-05-10
RAFAKO1.33+0.08+6.58%1,108.512021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
RAFAMET17.70-0.40-2.21%1.492021-05-10
RAINBOW32.90+1.20+3.79%363.242021-05-10
RANKPROGR2.24-0.14-5.88%797.422021-05-10
RAWLPLUG14.80+0.50+3.50%236.092021-05-10
REDAN0.57+0.02+4.01%282.192021-05-10
RELPOL6.46+0.06+0.94%108.392021-05-10
REMAK24.20-0.40-1.63%123.352021-05-10
RONSON1.87+0.04+1.91%55.362021-05-10
ROPCZYCE26.50-1.00-3.64%459.832021-05-10
SANOK25.90+1.50+6.15%1,447.052021-05-10
SANTANDER15.15+0.55+3.77%537.712021-05-10
SARE6.800.000.00%14.482021-05-10
SECOGROUP13.00-0.50-3.70%5.192021-05-10
SEKO11.10-0.10-0.89%6.312021-05-10
SELENAFM22.70+1.10+5.09%424.392021-05-10
SELVITA47.55-1.45-2.96%441.042021-05-10
SETANTA9.240.000.00%71.782021-05-10
SFINKS0.650.000.00%0.002021-05-10
SILVANO8.10-0.08-0.98%7.482021-05-10
SIMPLE12.900.000.00%0.002021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
SKARBIEC39.60+0.60+1.54%254.492021-05-10
SKOTAN2.47-0.25-9.19%273.272021-05-10
SNIEZKA89.40+0.40+0.45%261.662021-05-10
SOHODEV0.67+0.01+0.76%3.702021-05-10
SOLAR5.08+0.02+0.40%43.862021-05-10
SONEL12.75+0.45+3.66%248.012021-05-10
SOPHARMA7.300.000.00%2.852021-05-10
STALEXP3.59+0.05+1.41%846.822021-05-10
STALPROD403.00+26.00+6.90%7,179.112021-05-10
STALPROFI14.00+1.00+7.69%1,739.972021-05-10
STAPORKOW3.86-0.08-2.03%42.922021-05-10
SUWARY22.800.000.00%17.882021-05-10
SYGNITY10.05-0.20-1.95%144.032021-05-10
SYNEKTIK29.30-0.40-1.35%368.472021-05-10
TALANX183.00-1.00-0.54%0.552021-05-10
TALEX17.10-1.10-6.04%19.472021-05-10
TARCZYNSKI46.00-4.00-8.00%59.872021-05-10
TATRY163.000.000.00%29.642021-05-10
TAURONPE3.29-0.01-0.42%11,039.172021-05-10
TERMOREX0.92-0.01-0.54%0.302021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
TESGAS5.08-0.01-0.20%25.722021-05-10
TIM32.55+1.85+6.03%1,225.672021-05-10
TORPOL14.24+0.34+2.45%1,087.262021-05-10
TOYA7.90-0.10-1.25%2,445.932021-05-10
TRAKCJA2.69-0.01-0.37%679.542021-05-10
TRANSPOL3.11+0.10+3.32%83.702021-05-10
TRITON3.560.000.00%4.762021-05-10
TXM0.100.000.00%0.002021-05-10
ULMA71.50+0.50+0.70%267.902021-05-10
UNIBEP11.55+0.20+1.76%50.112021-05-10
UNICREDIT44.47+1.92+4.50%39.012021-05-10
UNIMOT54.00+3.30+6.51%2,103.432021-05-10
URSUS0.80+0.03+3.38%86.512021-05-10
VIGOSYS778.00+2.00+0.26%60.432021-05-10
VINDEXUS6.00+0.28+4.90%39.062021-05-10
VISTAL4.05-0.07-1.70%127.822021-05-10
VISTULA3.62+0.21+6.32%656.362021-05-10
VIVID1.62-0.00-0.12%24.862021-05-10
VOTUM18.04+0.74+4.28%1,149.172021-05-10
VOXEL44.00-0.20-0.45%138.912021-05-10
NazwaKursZmianaObrót (tys.)Data i czas
WARIMPEX5.220.000.00%0.002021-05-10
WASKO1.71+0.01+0.29%28.792021-05-10
WAWEL600.00-4.00-0.66%300.372021-05-10
WIELTON11.58+0.46+4.14%1,538.762021-05-10
WIKANA4.00-0.04-0.99%0.082021-05-10
WINVEST0.430.000.00%0.002021-05-10
WIRTUALNA109.000.000.00%342.302021-05-10
WITTCHEN12.80+0.20+1.59%72.682021-05-10
WOJAS5.10+0.04+0.79%3.732021-05-10
WORKSERV1.43-0.01-0.97%60.632021-05-10
XTB16.78-0.20-1.18%7,033.862021-05-10
ZAMET0.85-0.01-1.16%11.592021-05-10
ZEPAK10.30-0.05-0.48%162.712021-05-10
ZPUE216.00+8.00+3.85%18.322021-05-10
ZUE4.70-0.04-0.84%16.562021-05-10
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2423,84 +6,75 +0,28%
WIG 73788,95 +186,89 +0,25%
sWIG80 21465,23 +57,41 +0,27%
mWIG40 5623,43 +4,71 +0,08%

Rynki

Kurs Zmiana Zmiana %
WIG20 2423,84 +6,75 +0,28%