Notowania

Notowania akcji GPW

Notowania z dnia 2021-05-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA2.83-0.03-1.05%51.712021-05-11
11BIT510.50+10.50+2.10%1,910.782021-05-11
4FUNMEDIA6.18-0.28-4.33%11.672021-05-11
ABPL59.00+0.40+0.68%1,829.112021-05-11
ACAUTOGAZ38.20-0.10-0.26%66.832021-05-11
ADIUVO5.90+0.26+4.61%19.502021-05-11
AGORA8.12-0.14-1.69%142.322021-05-11
AGROTON6.30-0.14-2.17%95.372021-05-11
AGROWILL2.42+0.12+5.22%5.242021-05-11
AILLERON13.35-0.15-1.11%25.882021-05-11
AIRWAY1.76+0.03+1.97%71.152021-05-11
ALIOR28.46-0.54-1.86%11,695.972021-05-11
ALTA2.400.000.00%7.532021-05-11
ALTUSTFI1.70-0.14-7.86%754.972021-05-11
ALUMETAL57.40-0.80-1.37%372.972021-05-11
AMBRA22.600.000.00%124.822021-05-11
AMICA157.00-1.20-0.76%2,693.852021-05-11
APATOR24.10-0.40-1.63%272.282021-05-11
APLISENS11.30+0.10+0.89%24.552021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY4.130.000.00%51.172021-05-11
ARCHICOM22.20-0.40-1.77%44.452021-05-11
ARCTIC6.14-0.16-2.54%2,442.322021-05-11
ARTERIA6.90+0.10+1.47%13.762021-05-11
ARTIFEX17.35-0.10-0.57%101.482021-05-11
ASBIS24.40-1.30-5.06%15,210.422021-05-11
ASMGROUP0.770.000.00%4.462021-05-11
ASSECOBS36.40-0.60-1.62%77.402021-05-11
ASSECOPOL70.50-0.35-0.49%10,075.162021-05-11
ASSECOSEE39.80-0.10-0.25%116.832021-05-11
ASTARTA44.80-1.30-2.82%1,481.242021-05-11
ATAL48.20-0.10-0.21%61.412021-05-11
ATENDE6.76+0.20+3.05%1,864.722021-05-11
ATLANTAPL8.38-0.24-2.78%23.522021-05-11
ATMGRUPA4.22-0.06-1.40%5.202021-05-11
ATREM2.55-0.05-1.92%3.272021-05-11
AUTOPARTN11.00+0.10+0.92%214.352021-05-11
BBIDEV4.29+0.17+4.13%12.442021-05-11
BEDZIN9.500.000.00%0.002021-05-11
BENEFIT900.00+10.00+1.12%626.282021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM10.00-0.40-3.85%26.342021-05-11
BIK22.400.000.00%0.002021-05-11
BIOMEDLUB9.50-0.42-4.21%3,751.112021-05-11
BIOTON5.43-0.10-1.81%893.042021-05-11
BMPAG0.65-0.01-2.27%15.102021-05-11
BOGDANKA23.45-0.45-1.88%410.212021-05-11
BORYSZEW3.24-0.01-0.31%165.992021-05-11
BOS8.48-0.10-1.17%167.432021-05-11
BOWIM8.00-0.60-6.98%1,747.202021-05-11
BRASTER1.130.000.00%0.002021-05-11
BRIJU0.44-0.01-2.22%2.102021-05-11
BUDIMEX299.00-3.00-0.99%2,604.772021-05-11
BUMECH2.93-0.16-5.18%22.112021-05-11
BZWBK232.40-2.70-1.15%33,114.012021-05-11
CAPITAL1.45-0.05-3.33%37.872021-05-11
CCC122.60-1.25-1.01%29,964.982021-05-11
CDPROJEKT154.26-2.40-1.53%118,599.412021-05-11
CDRL20.50-0.50-2.38%23.612021-05-11
CELTIC7.750.000.00%0.002021-05-11
CEZ108.20+0.20+0.19%22.592021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
CFI0.27-0.01-2.50%30.212021-05-11
CIECH40.50-1.50-3.57%3,997.682021-05-11
CIGAMES1.30-0.05-3.42%629.972021-05-11
CITYSERV13.010.000.00%11.062021-05-11
CLNPHARMA47.700.000.00%447.172021-05-11
CNT17.60-0.55-3.03%53.272021-05-11
COALENERG0.71-0.02-2.74%2.262021-05-11
COGNOR3.07-0.11-3.46%1,472.132021-05-11
COMARCH230.00+1.00+0.44%223.542021-05-11
COMP55.00+0.20+0.36%147.762021-05-11
CORMAY1.22-0.04-3.17%308.282021-05-11
CPGROUP7.72-0.24-3.02%4.512021-05-11
CYFRPLSAT29.32+0.28+0.96%14,085.532021-05-11
DEBICA81.00-1.20-1.46%154.612021-05-11
DECORA43.80-0.10-0.23%181.692021-05-11
DEKPOL39.30+0.60+1.55%63.452021-05-11
DELKO16.86+0.06+0.36%39.872021-05-11
DINOPL273.40+16.90+6.59%90,017.482021-05-11
DOMDEV148.000.000.00%487.322021-05-11
DROZAPOL7.25+0.25+3.57%1,584.572021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
ECHO4.45+0.03+0.68%114.402021-05-11
EDINVEST4.460.000.00%21.462021-05-11
EFEKT8.10+0.48+6.30%5.672021-05-11
EKOEXPORT3.54+0.06+1.58%30.442021-05-11
ELEKTROTI8.84-0.10-1.12%146.272021-05-11
ELKOP0.56-0.01-2.46%139.652021-05-11
ELZAB4.70-0.09-1.88%45.752021-05-11
ENAP1.48-0.01-0.67%142.162021-05-11
ENEA8.37-0.05-0.59%6,706.632021-05-11
ENELMED18.60+0.80+4.49%15.032021-05-11
ENERGA8.010.000.00%184.292021-05-11
ENERGOINS1.51-0.03-1.62%49.752021-05-11
ENTER42.30+0.20+0.48%1,051.342021-05-11
ERBUD66.80+0.80+1.21%508.922021-05-11
ERG48.60-0.40-0.82%5.302021-05-11
ESOTIQ21.00-0.50-2.33%17.272021-05-11
EUCO4.97-0.03-0.60%49.032021-05-11
EUROCASH14.81-0.23-1.53%4,723.332021-05-11
EUROHOLD7.300.000.00%0.002021-05-11
EUROTEL49.00-0.40-0.81%87.872021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
FAMUR2.41+0.03+1.05%1,469.362021-05-11
FASING13.15-0.15-1.13%11.582021-05-11
FASTFIN1.330.000.00%0.002021-05-11
FEERUM11.55+0.20+1.76%2.002021-05-11
FERRO30.20+0.40+1.34%87.592021-05-11
FERRUM3.90-0.16-3.94%20.012021-05-11
FORTE54.20+1.50+2.85%314.052021-05-11
GETIN0.81+0.01+0.62%286.912021-05-11
GETINOBLE0.18-0.00-0.22%191.172021-05-11
GLCOSMED4.36-0.12-2.68%43.092021-05-11
GOBARTO5.80-0.25-4.13%10.122021-05-11
GPW48.82+0.56+1.16%3,598.032021-05-11
GROCLIN3.73+0.17+4.78%1,209.652021-05-11
GRODNO15.16-0.34-2.19%1,087.412021-05-11
GRUPAAZOTY34.00-0.42-1.22%7,181.992021-05-11
GTC6.900.000.00%172.822021-05-11
HANDLOWY41.80-0.60-1.42%1,693.132021-05-11
HARPER10.92-0.08-0.73%57.712021-05-11
HELIO14.000.000.00%39.012021-05-11
HERKULES1.70+0.01+0.29%79.152021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.83-0.05-5.68%21.392021-05-11
HYDROTOR31.10-0.40-1.27%25.772021-05-11
I2DEV11.400.000.00%0.292021-05-11
IALBGR3.19+0.25+8.50%443.072021-05-11
IMCOMPANY26.40-1.10-4.00%750.682021-05-11
IMMOBILE2.940.000.00%25.362021-05-11
IMPEL13.000.000.00%0.002021-05-11
IMPERA3.63-0.09-2.42%9.812021-05-11
IMS3.22-0.02-0.62%8.822021-05-11
INC7.00-0.10-1.41%105.832021-05-11
INGBSK174.00-2.00-1.14%629.212021-05-11
INPRO8.200.000.00%36.062021-05-11
INSTALKRK29.20-0.70-2.34%24.992021-05-11
INTERAOLT21.00-0.10-0.47%833.922021-05-11
INTERCARS317.000.000.00%8,866.762021-05-11
INTERFERI4.600.000.00%0.002021-05-11
INTERSPPL1.39+0.01+0.72%5.462021-05-11
INTROL5.60+0.04+0.72%102.112021-05-11
INVISTA1.03+0.08+8.42%12.462021-05-11
IPOPEMA5.70-0.08-1.38%77.462021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
IZOBLOK46.00-1.40-2.95%59.872021-05-11
IZOSTAL3.86-0.04-1.03%190.282021-05-11
JSW31.33+0.79+2.59%22,966.672021-05-11
JWCONSTR3.83-0.02-0.52%0.292021-05-11
K2INTERNT24.30-1.20-4.71%60.142021-05-11
KBDOM0.400.000.00%0.002021-05-11
KCI1.62+0.03+1.89%287.992021-05-11
KERNEL54.000.000.00%19,252.742021-05-11
KETY645.00-3.00-0.46%16,977.712021-05-11
KGHM221.30+2.80+1.28%112,040.662021-05-11
KGL16.40+0.70+4.46%47.002021-05-11
KINOPOL13.90-0.55-3.81%267.612021-05-11
KOGENERA35.90-0.20-0.55%65.892021-05-11
KOMPAP16.10-0.80-4.73%3.352021-05-11
KOMPUTRON5.16+0.86+20.00%1,070.452021-05-11
KOPEX1.30-0.06-4.41%0.132021-05-11
KPPD57.00-3.00-5.00%1.262021-05-11
KRAKCHEM0.62+0.04+6.90%9.272021-05-11
KREC19.90+0.10+0.51%69.762021-05-11
KRKA480.00-5.00-1.03%37.452021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
KRUK185.80-6.00-3.13%1,101.342021-05-11
KRUSZWICA66.000.000.00%0.002021-05-11
KRVITAMIN19.60-0.02-0.10%64.802021-05-11
KSGAGRO3.500.000.00%25.762021-05-11
LARK0.150.000.00%0.002021-05-11
LARQ1.95+0.05+2.63%0.632021-05-11
LCCORP2.87+0.01+0.35%232.112021-05-11
LENA5.24+0.06+1.16%103.292021-05-11
LENTEX10.70-0.10-0.93%776.952021-05-11
LIBET2.30-0.07-2.95%68.892021-05-11
LIVECHAT122.60-4.00-3.16%6,813.622021-05-11
LOKUM21.40-0.20-0.93%14.292021-05-11
LOTOS52.38-1.10-2.06%34,648.422021-05-11
LPP11,300.00+100.00+0.89%32,718.292021-05-11
LSISOFT14.05-0.30-2.09%69.902021-05-11
LUBAWA1.37-0.00-0.15%234.902021-05-11
MABION45.30-3.45-7.08%13,057.872021-05-11
MAKARONPL7.30+0.02+0.27%29.082021-05-11
MANGATA86.60+1.00+1.17%13.032021-05-11
MARVIPOL0.590.000.00%117.952021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
MASTERPHA3.57-0.09-2.46%25.862021-05-11
MBANK269.60+2.80+1.05%19,049.892021-05-11
MBWS6.40-0.26-3.90%7.822021-05-11
MCI18.70-0.40-2.09%44.912021-05-11
MDIENERGIA4.17-0.04-0.95%91.892021-05-11
MEDIACAP2.400.000.00%9.372021-05-11
MEDICALG28.50+0.10+0.35%115.262021-05-11
MENNICA19.80-0.20-1.00%11.482021-05-11
MERCATOR242.20-6.80-2.73%24,320.242021-05-11
MERCOR18.50-0.30-1.60%11.712021-05-11
MEXPOLSKA2.50+0.02+0.81%19.892021-05-11
MFO43.80-0.70-1.57%245.522021-05-11
MILKILAND0.85-0.02-2.75%3.902021-05-11
MILLENNIUM4.44-0.06-1.33%9,360.962021-05-11
MIRACULUM1.24-0.04-2.75%133.382021-05-11
MIRBUD5.06-0.05-0.98%533.362021-05-11
MLPGROUP77.00+2.20+2.94%11.252021-05-11
MOJ1.67+0.12+7.74%10.712021-05-11
MONNARI3.10+0.17+5.80%1,255.832021-05-11
MOSTALPLC12.45+0.10+0.81%2.972021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALWAR7.10+0.04+0.57%37.382021-05-11
MOSTALZAB1.48+0.01+0.68%191.612021-05-11
MUZA3.78-0.14-3.57%48.382021-05-11
MWTRADE3.07-0.14-4.36%37.842021-05-11
NETIA5.84+0.02+0.34%111.162021-05-11
NEWAG25.80-0.20-0.77%69.322021-05-11
NOVITA232.00+5.00+2.20%153.732021-05-11
NTTSYSTEM5.88-0.22-3.61%107.192021-05-11
ODLEWNIE5.40+0.06+1.12%4.232021-05-11
OEX18.10-0.30-1.63%27.972021-05-11
OPENFIN0.77+0.00+0.26%11.012021-05-11
OPONEO.PL53.20+0.80+1.53%111.732021-05-11
OPTEAM15.95-0.50-3.04%108.362021-05-11
ORANGEPL6.86+0.10+1.40%7,563.182021-05-11
ORZBIALY17.50-0.50-2.78%93.832021-05-11
OTLOG7.34-0.10-1.34%10.552021-05-11
OTMUCHOW3.90-0.16-3.94%117.532021-05-11
OVOSTAR81.000.000.00%0.002021-05-11
PAMAPOL2.50-0.06-2.34%70.602021-05-11
PANOVA15.200.000.00%13.992021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
PATENTUS0.91-0.03-2.77%4.582021-05-11
PBG0.050.000.00%0.002021-05-11
PBKM88.00+2.00+2.33%8.702021-05-11
PCCEXOL3.10+0.00+0.13%108.072021-05-11
PCCROKITA68.800.000.00%78.522021-05-11
PEKABEX24.90-0.40-1.58%366.042021-05-11
PEKAO84.54-0.98-1.15%118,482.522021-05-11
PEMANAGER18.90-0.05-0.26%1.252021-05-11
PEP80.00+0.50+0.63%82.492021-05-11
PEPEES1.550.000.00%15.062021-05-11
PGE9.73+0.11+1.12%34,130.862021-05-11
PGNIG6.80+0.12+1.80%36,401.512021-05-11
PGSSOFT14.15-0.35-2.41%83.782021-05-11
PHN14.00-0.20-1.41%40.622021-05-11
PKNORLEN72.20+0.42+0.59%87,900.232021-05-11
PKOBP34.50-2.67-7.18%432,731.022021-05-11
PKPCARGO19.800.000.00%3,213.952021-05-11
PLASTBOX2.220.000.00%48.432021-05-11
PLATYNINW4.20-0.20-4.55%12.032021-05-11
PLAYWAY434.60-9.00-2.03%7,892.972021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
PLAZACNTR1.30-0.04-2.99%21.802021-05-11
PMPG4.90-0.20-3.92%41.632021-05-11
POLICE12.70+0.10+0.79%65.572021-05-11
POLIMEXMS5.34-0.06-1.11%1,305.892021-05-11
POLNORD3.530.000.00%0.002021-05-11
POLWAX3.20-0.07-2.14%528.942021-05-11
POZBUD2.90+0.01+0.35%251.532021-05-11
PRAGMAFA23.50+0.30+1.29%13.152021-05-11
PRAGMAINK5.40-0.10-1.82%1.082021-05-11
PRAIRIE0.73+0.01+1.10%162.202021-05-11
PROCAD1.75+0.11+6.71%1.142021-05-11
PROCHEM25.00+0.60+2.46%38.732021-05-11
PROJPRZEM19.00+0.40+2.15%0.192021-05-11
PROTEKTOR3.66-0.12-3.30%66.652021-05-11
PROVIDENT6.85-0.05-0.72%88.492021-05-11
PWRMEDIA9.30+0.02+0.22%19.772021-05-11
PZU35.19+1.43+4.24%201,714.642021-05-11
QUERCUS5.12-0.08-1.54%138.012021-05-11
RADPOL2.80-0.09-3.11%28.322021-05-11
RAFAKO1.34+0.01+0.60%921.552021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
RAFAMET17.700.000.00%0.002021-05-11
RAINBOW31.70-1.20-3.65%707.252021-05-11
RANKPROGR2.18-0.06-2.68%145.772021-05-11
RAWLPLUG14.90+0.10+0.68%183.972021-05-11
REDAN0.53-0.04-7.02%72.252021-05-11
RELPOL6.42-0.04-0.62%74.352021-05-11
REMAK24.60+0.40+1.65%119.672021-05-11
RONSON1.88+0.01+0.53%13.992021-05-11
ROPCZYCE26.70+0.20+0.75%217.412021-05-11
SANOK25.70-0.20-0.77%303.192021-05-11
SANTANDER14.78-0.37-2.44%113.092021-05-11
SARE6.800.000.00%0.002021-05-11
SECOGROUP13.10+0.10+0.77%7.872021-05-11
SEKO10.90-0.20-1.80%10.702021-05-11
SELENAFM22.60-0.10-0.44%253.722021-05-11
SELVITA48.50+0.95+2.00%772.392021-05-11
SETANTA9.36+0.12+1.30%71.032021-05-11
SFINKS0.650.000.00%0.002021-05-11
SILVANO8.100.000.00%1.882021-05-11
SIMPLE12.900.000.00%0.002021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
SKARBIEC39.00-0.60-1.52%214.142021-05-11
SKOTAN2.50+0.03+1.21%138.582021-05-11
SNIEZKA89.80+0.40+0.45%138.562021-05-11
SOHODEV0.66-0.01-0.75%0.392021-05-11
SOLAR4.82-0.26-5.12%20.972021-05-11
SONEL12.750.000.00%103.232021-05-11
SOPHARMA7.300.000.00%7.372021-05-11
STALEXP3.58-0.01-0.28%640.862021-05-11
STALPROD400.00-3.00-0.74%2,404.882021-05-11
STALPROFI14.15+0.15+1.07%1,385.482021-05-11
STAPORKOW3.84-0.02-0.52%26.192021-05-11
SUWARY21.80-1.00-4.39%5.072021-05-11
SYGNITY9.90-0.15-1.49%130.192021-05-11
SYNEKTIK28.95-0.35-1.19%292.022021-05-11
TALANX183.000.000.00%0.002021-05-11
TALEX16.70-0.40-2.34%18.992021-05-11
TARCZYNSKI46.60+0.60+1.30%6.462021-05-11
TATRY163.000.000.00%4.082021-05-11
TAURONPE3.37+0.08+2.49%35,062.922021-05-11
TERMOREX0.91-0.01-1.09%7.782021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
TESGAS5.00-0.08-1.57%25.082021-05-11
TIM31.70-0.85-2.61%982.912021-05-11
TORPOL14.18-0.06-0.42%839.872021-05-11
TOYA7.93+0.03+0.38%566.462021-05-11
TRAKCJA2.65-0.04-1.30%657.072021-05-11
TRANSPOL3.09-0.02-0.64%149.582021-05-11
TRITON3.55-0.01-0.28%1.282021-05-11
TXM0.100.000.00%0.002021-05-11
ULMA70.50-1.00-1.40%231.332021-05-11
UNIBEP11.70+0.15+1.30%57.632021-05-11
UNICREDIT45.43+0.96+2.17%9.842021-05-11
UNIMOT53.00-1.00-1.85%559.362021-05-11
URSUS0.80+0.00+0.25%99.272021-05-11
VIGOSYS776.00-2.00-0.26%112.492021-05-11
VINDEXUS6.08+0.08+1.33%57.892021-05-11
VISTAL3.93-0.12-2.96%137.742021-05-11
VISTULA3.69+0.07+2.07%349.142021-05-11
VIVID1.56-0.05-3.34%17.182021-05-11
VOTUM17.88-0.16-0.89%523.022021-05-11
VOXEL44.000.000.00%81.782021-05-11
NazwaKursZmianaObrót (tys.)Data i czas
WARIMPEX5.08-0.14-2.68%0.342021-05-11
WASKO1.70-0.01-0.29%15.822021-05-11
WAWEL604.00+4.00+0.67%195.302021-05-11
WIELTON11.50-0.08-0.69%1,077.122021-05-11
WIKANA4.000.000.00%0.872021-05-11
WINVEST0.430.000.00%0.002021-05-11
WIRTUALNA111.60+2.60+2.39%804.182021-05-11
WITTCHEN12.800.000.00%38.292021-05-11
WOJAS4.93-0.17-3.33%96.092021-05-11
WORKSERV1.42-0.00-0.14%52.992021-05-11
XTB16.89+0.11+0.66%4,309.432021-05-11
ZAMET0.87+0.02+2.35%34.622021-05-11
ZEPAK10.05-0.25-2.43%98.102021-05-11
ZPUE214.00-2.00-0.93%10.592021-05-11
ZUE4.50-0.20-4.26%23.722021-05-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%