Notowania

Notowania akcji GPW

Notowania z dnia 2021-06-09

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA2.63+0.12+4.57%164.142021-06-09
11BIT534.50+6.50+1.23%1,512.412021-06-09
4FUNMEDIA5.700.000.00%22.612021-06-09
ABPL58.80+0.40+0.68%119.492021-06-09
ACAUTOGAZ36.50+0.10+0.27%85.432021-06-09
ADIUVO5.620.000.00%0.282021-06-09
AGORA10.00+0.24+2.46%239.032021-06-09
AGROTON7.74+0.24+3.20%53.192021-06-09
AGROWILL2.30-0.10-4.17%19.472021-06-09
AILLERON14.50+0.70+5.07%292.142021-06-09
AIRWAY1.700.000.00%87.992021-06-09
ALIOR33.71-0.39-1.14%8,239.072021-06-09
ALTA2.86+0.03+1.06%63.182021-06-09
ALTUSTFI1.88+0.01+0.53%28.202021-06-09
ALUMETAL63.60-1.00-1.55%164.562021-06-09
AMBRA23.40-0.10-0.43%158.142021-06-09
AMICA172.00+3.20+1.90%778.622021-06-09
APATOR23.80+0.10+0.42%251.472021-06-09
APLISENS13.00-0.20-1.52%12.062021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY4.05-0.04-0.98%19.832021-06-09
ARCHICOM23.80-0.20-0.83%730.702021-06-09
ARCTIC6.05+0.01+0.17%441.732021-06-09
ARTERIA7.350.000.00%2.052021-06-09
ARTIFEX14.65+1.25+9.33%237.252021-06-09
ASBIS22.65-0.75-3.21%4,993.522021-06-09
ASMGROUP0.67-0.02-2.90%7.872021-06-09
ASSECOBS37.00-0.20-0.54%59.062021-06-09
ASSECOPOL69.60-1.30-1.83%6,076.192021-06-09
ASSECOSEE39.300.000.00%17.072021-06-09
ASTARTA50.50+2.40+4.99%2,748.102021-06-09
ATAL50.00+0.80+1.63%58.182021-06-09
ATENDE5.84+0.08+1.39%108.412021-06-09
ATLANTAPL8.94-0.06-0.67%47.332021-06-09
ATMGRUPA4.25+0.06+1.43%1,058.692021-06-09
ATREM2.31+0.01+0.43%0.642021-06-09
AUTOPARTN12.20+0.20+1.67%4,428.362021-06-09
BBIDEV5.98-0.12-1.97%27.812021-06-09
BEDZIN8.55-0.15-1.72%2.812021-06-09
BENEFIT918.00-2.00-0.22%930.292021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM10.900.000.00%0.052021-06-09
BIK22.400.000.00%0.002021-06-09
BIOMEDLUB9.89-0.06-0.60%2,441.842021-06-09
BIOTON5.26+0.08+1.54%700.712021-06-09
BMPAG0.72+0.03+4.35%45.652021-06-09
BOGDANKA26.20+0.70+2.75%3,535.602021-06-09
BORYSZEW3.27-0.03-0.76%200.982021-06-09
BOS8.02-0.12-1.47%366.332021-06-09
BOWIM8.94+0.94+11.75%1,845.952021-06-09
BRASTER1.130.000.00%0.002021-06-09
BRIJU0.42+0.03+7.46%2.252021-06-09
BUDIMEX292.50+1.50+0.52%771.322021-06-09
BUMECH3.02+0.10+3.42%25.222021-06-09
BZWBK263.40+4.30+1.66%13,521.592021-06-09
CAPITAL1.83+0.03+1.67%4.792021-06-09
CCC118.30+0.30+0.25%14,990.622021-06-09
CDPROJEKT176.50+5.50+3.22%154,476.252021-06-09
CDRL21.90-0.50-2.23%0.592021-06-09
CELTIC8.20-0.30-3.53%20.612021-06-09
CEZ112.40-5.40-4.58%195.672021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
CFI0.27+0.01+2.30%17.092021-06-09
CIECH48.85-0.05-0.10%1,578.492021-06-09
CIGAMES1.72-0.06-3.10%7,005.552021-06-09
CITYSERV13.00-0.10-0.76%83.742021-06-09
CLNPHARMA45.00-0.50-1.10%812.582021-06-09
CNT17.20-0.45-2.55%61.992021-06-09
COALENERG3.19-0.41-11.39%3,077.982021-06-09
COGNOR3.46+0.21+6.46%4,842.062021-06-09
COMARCH253.00+13.00+5.42%2,777.832021-06-09
COMP62.60+0.60+0.97%95.582021-06-09
CORMAY1.18-0.01-1.26%106.972021-06-09
CPGROUP8.500.000.00%27.842021-06-09
CYFRPLSAT29.98-0.82-2.66%10,111.172021-06-09
DEBICA83.20-1.00-1.19%9.862021-06-09
DECORA42.20+0.10+0.24%219.472021-06-09
DEKPOL39.90+0.20+0.50%28.042021-06-09
DELKO16.78+0.22+1.33%25.932021-06-09
DINOPL279.80-3.10-1.10%20,499.782021-06-09
DOMDEV153.60+1.40+0.92%487.782021-06-09
DROZAPOL7.40+0.55+8.03%521.702021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
ECHO4.68-0.11-2.30%195.542021-06-09
EDINVEST4.240.000.00%1.992021-06-09
EFEKT8.56+0.08+0.94%0.012021-06-09
EKOEXPORT3.380.000.00%28.672021-06-09
ELEKTROTI6.98-0.14-1.97%152.082021-06-09
ELKOP0.54-0.01-1.81%19.442021-06-09
ELZAB4.82+0.02+0.42%10.402021-06-09
ENAP1.56+0.01+0.65%1.462021-06-09
ENEA9.70-0.45-4.43%6,367.392021-06-09
ENELMED18.30+0.50+2.81%13.632021-06-09
ENERGA8.25+0.04+0.49%106.072021-06-09
ENERGOINS1.86-0.02-1.06%90.502021-06-09
ENTER43.00-0.30-0.69%136.212021-06-09
ERBUD68.20+2.60+3.96%204.782021-06-09
ERG46.00+0.80+1.77%0.092021-06-09
ESOTIQ25.70-0.30-1.15%14.462021-06-09
EUCO5.04-0.06-1.18%17.242021-06-09
EUROCASH14.960.000.00%2,897.462021-06-09
EUROHOLD9.700.000.00%0.662021-06-09
EUROTEL44.80-1.00-2.18%126.082021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
FAMUR2.34+0.01+0.43%599.202021-06-09
FASING12.90-0.25-1.90%16.722021-06-09
FASTFIN1.210.000.00%0.002021-06-09
FEERUM11.900.000.00%9.272021-06-09
FERRO38.40-0.20-0.52%150.392021-06-09
FERRUM4.40-0.15-3.30%5.282021-06-09
FORTE59.70-1.20-1.97%101.822021-06-09
GETIN1.36-0.00-0.15%584.142021-06-09
GETINOBLE0.21-0.00-0.24%407.512021-06-09
GLCOSMED4.12-0.03-0.72%88.142021-06-09
GOBARTO5.70+0.05+0.89%3.372021-06-09
GPW48.70-0.16-0.33%1,128.212021-06-09
GROCLIN3.30-0.05-1.49%373.122021-06-09
GRODNO14.80+0.20+1.37%381.332021-06-09
GRUPAAZOTY34.70+0.04+0.12%1,989.472021-06-09
GTC6.62+0.01+0.15%63.402021-06-09
HANDLOWY47.05+0.15+0.32%3,255.252021-06-09
HARPER9.93-0.06-0.60%9.482021-06-09
HELIO14.700.000.00%19.742021-06-09
HERKULES1.49+0.06+3.85%35.082021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.77+0.00+0.26%1.782021-06-09
HYDROTOR35.80+1.30+3.77%23.182021-06-09
I2DEV12.00-0.20-1.64%2.402021-06-09
IALBGR2.45-0.10-3.92%493.912021-06-09
IMCOMPANY26.00-1.10-4.06%145.802021-06-09
IMMOBILE2.660.000.00%6.262021-06-09
IMPERA3.930.000.00%233.702021-06-09
IMS3.54+0.05+1.43%0.152021-06-09
INC7.380.000.00%93.912021-06-09
INGBSK189.20-3.00-1.56%2,108.272021-06-09
INPRO7.90+0.20+2.60%3.642021-06-09
INSTALKRK31.50-0.40-1.25%40.282021-06-09
INTERAOLT20.10+0.10+0.50%137.782021-06-09
INTERCARS380.00+6.00+1.60%7,641.742021-06-09
INTERFERI4.52+0.02+0.44%0.912021-06-09
INTERSPPL1.27-0.05-3.79%2.282021-06-09
INTROL6.80+0.06+0.89%43.012021-06-09
INVISTA0.960.000.00%4.962021-06-09
IPOPEMA5.68+0.02+0.35%4.522021-06-09
IZOBLOK38.10-0.90-2.31%79.292021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
IZOSTAL3.81-0.06-1.55%99.362021-06-09
JSW35.00-1.30-3.58%36,433.222021-06-09
JWCONSTR4.160.000.00%0.002021-06-09
K2INTERNT26.70+0.30+1.14%1.552021-06-09
KBDOM0.50-0.06-9.91%0.642021-06-09
KCI1.67+0.04+2.46%132.692021-06-09
KERNEL57.00-0.40-0.70%4,731.112021-06-09
KETY596.00-6.00-1.00%6,872.032021-06-09
KGHM195.35-4.75-2.37%117,241.302021-06-09
KGL17.25-0.20-1.15%148.382021-06-09
KINOPOL14.45+0.15+1.05%87.692021-06-09
KOGENERA34.600.000.00%126.852021-06-09
KOMPAP20.400.000.00%0.002021-06-09
KOMPUTRON4.650.000.00%22.042021-06-09
KOPEX1.27-0.02-1.55%0.052021-06-09
KPPD56.00+0.50+0.90%0.112021-06-09
KRAKCHEM0.78-0.03-3.12%6.772021-06-09
KREC19.20-0.40-2.04%27.472021-06-09
KRKA471.00+2.00+0.43%7.492021-06-09
KRUK267.00+1.20+0.45%7,796.732021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
KRUSZWICA66.000.000.00%0.002021-06-09
KRVITAMIN19.04+0.18+0.95%268.292021-06-09
KSGAGRO3.88+0.18+4.86%401.532021-06-09
LARK0.150.000.00%0.002021-06-09
LARQ1.56-0.03-1.57%95.472021-06-09
LCCORP3.52-0.02-0.56%105.142021-06-09
LENA5.500.000.00%130.712021-06-09
LENTEX10.85+0.05+0.46%60.912021-06-09
LIBET2.39+0.07+3.02%88.652021-06-09
LIVECHAT120.80-0.60-0.49%644.432021-06-09
LOKUM24.80-0.20-0.80%12.472021-06-09
LOTOS53.60-0.10-0.19%30,011.602021-06-09
LPP11,400.00-60.00-0.52%15,366.432021-06-09
LSISOFT15.85+0.50+3.26%133.172021-06-09
LUBAWA1.40+0.00+0.14%103.452021-06-09
MABION77.40-0.60-0.77%6,834.312021-06-09
MAKARONPL7.300.000.00%1.832021-06-09
MANGATA87.60-0.20-0.23%6.282021-06-09
MARVIPOL0.77+0.04+5.07%348.472021-06-09
MASTERPHA3.68-0.10-2.65%8.782021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
MBANK300.00+5.60+1.90%7,039.902021-06-09
MBWS6.96-0.04-0.57%1.092021-06-09
MCI18.80+0.05+0.27%44.962021-06-09
MDIENERGIA3.84-0.14-3.52%182.232021-06-09
MEDIACAP2.47-0.02-0.80%6.582021-06-09
MEDICALG31.50-0.40-1.25%161.452021-06-09
MENNICA21.50-0.10-0.46%10.272021-06-09
MERCATOR239.70-4.50-1.84%5,811.182021-06-09
MERCOR20.50+0.50+2.50%129.162021-06-09
MEXPOLSKA2.25-0.02-0.88%4.212021-06-09
MFO43.60+0.60+1.40%44.532021-06-09
MILKILAND1.17+0.17+17.00%721.302021-06-09
MILLENNIUM5.02+0.15+3.04%4,742.662021-06-09
MIRACULUM1.34+0.01+1.13%42.942021-06-09
MIRBUD4.86-0.26-5.08%4,401.762021-06-09
MLPGROUP76.00+1.00+1.33%29.112021-06-09
MOJ1.47+0.04+2.45%0.442021-06-09
MONNARI3.05+0.01+0.33%336.312021-06-09
MOSTALPLC13.10+0.25+1.95%18.312021-06-09
MOSTALWAR7.16+0.22+3.17%66.482021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALZAB1.52+0.03+2.01%319.452021-06-09
MUZA5.800.000.00%13.412021-06-09
MWTRADE3.99+0.05+1.27%9.852021-06-09
NETIA5.800.000.00%34.782021-06-09
NEWAG25.80-0.10-0.39%231.942021-06-09
NOVITA236.000.000.00%71.642021-06-09
NTTSYSTEM5.96+0.22+3.83%366.722021-06-09
ODLEWNIE6.30+0.10+1.61%12.752021-06-09
OEX20.600.000.00%8.322021-06-09
OPENFIN0.860.000.00%7.302021-06-09
OPONEO.PL52.40+0.40+0.77%1,176.212021-06-09
OPTEAM15.60+0.10+0.65%61.812021-06-09
ORANGEPL6.72-0.15-2.18%9,739.532021-06-09
ORZBIALY19.70+1.15+6.20%210.642021-06-09
OTLOG10.15+0.27+2.73%19.612021-06-09
OTMUCHOW3.36-0.04-1.18%9.212021-06-09
OVOSTAR80.00+2.00+2.56%0.082021-06-09
PAMAPOL2.69+0.02+0.75%52.272021-06-09
PANOVA14.70+0.30+2.08%3.042021-06-09
PATENTUS0.90+0.02+2.52%0.022021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
PBG0.04+0.00+2.27%47.652021-06-09
PBKM94.80+3.20+3.49%73.542021-06-09
PCCEXOL3.17+0.03+0.95%121.472021-06-09
PCCROKITA77.00+2.10+2.80%1,517.222021-06-09
PEKABEX25.80-0.20-0.77%144.322021-06-09
PEKAO95.80-1.34-1.38%66,886.172021-06-09
PEMANAGER18.80-0.10-0.53%0.042021-06-09
PEP71.20-0.70-0.97%116.012021-06-09
PEPEES1.46+0.01+0.69%0.062021-06-09
PGE10.23-0.46-4.26%23,355.612021-06-09
PGNIG6.34-0.10-1.58%22,442.122021-06-09
PGSSOFT18.00-0.75-4.00%313.582021-06-09
PHN15.95+0.25+1.59%41.102021-06-09
PKNORLEN80.28-0.72-0.89%112,147.252021-06-09
PKOBP39.14-0.50-1.26%94,307.792021-06-09
PKPCARGO22.35+0.85+3.95%5,032.172021-06-09
PLASTBOX2.23-0.01-0.45%6.262021-06-09
PLATYNINW3.48-0.04-1.14%2.502021-06-09
PLAYWAY479.20-20.80-4.16%2,062.392021-06-09
PLAZACNTR1.17+0.02+2.09%0.622021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
PMPG5.25+0.05+0.96%18.672021-06-09
POLICE12.75+0.05+0.39%28.962021-06-09
POLIMEXMS4.74-0.01-0.11%722.902021-06-09
POLNORD3.530.000.00%0.002021-06-09
POLWAX3.27+0.05+1.55%75.242021-06-09
POZBUD3.600.000.00%532.502021-06-09
PRAGMAFA24.300.000.00%16.922021-06-09
PRAGMAINK5.500.000.00%0.002021-06-09
PRAIRIE0.87+0.13+17.84%15,247.302021-06-09
PROCAD1.61-0.14-8.00%3.722021-06-09
PROCHEM25.40+0.20+0.79%1.322021-06-09
PROJPRZEM17.00+0.10+0.59%0.032021-06-09
PROTEKTOR3.69+0.10+2.79%97.082021-06-09
PROVIDENT6.800.000.00%0.002021-06-09
PWRMEDIA11.75+0.75+6.82%52.532021-06-09
PZU37.55+0.19+0.51%51,344.892021-06-09
QUERCUS5.20+0.04+0.78%306.812021-06-09
RADPOL3.25-0.04-1.22%505.012021-06-09
RAFAKO1.30+0.00+0.31%246.112021-06-09
RAFAMET17.500.000.00%0.002021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
RAINBOW31.35+0.65+2.12%95.072021-06-09
RANKPROGR2.77+0.02+0.73%279.592021-06-09
RAWLPLUG16.00+0.10+0.63%18.072021-06-09
REDAN0.44-0.01-2.02%22.492021-06-09
RELPOL7.10-0.10-1.39%109.082021-06-09
REMAK26.000.000.00%12.272021-06-09
RONSON1.93-0.01-0.26%34.052021-06-09
ROPCZYCE28.800.000.00%35.522021-06-09
SANOK27.10-0.70-2.52%310.092021-06-09
SANTANDER15.00-0.20-1.29%59.532021-06-09
SARE7.200.000.00%0.002021-06-09
SECOGROUP14.20-0.40-2.74%10.452021-06-09
SEKO10.700.000.00%9.472021-06-09
SELENAFM24.00+0.50+2.13%129.462021-06-09
SELVITA58.10+0.10+0.17%516.482021-06-09
SETANTA9.28+0.28+3.11%60.412021-06-09
SFINKS0.650.000.00%0.002021-06-09
SILVANO7.720.000.00%0.002021-06-09
SIMPLE13.00+0.10+0.78%1.302021-06-09
SKARBIEC38.30-0.70-1.79%51.552021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
SKOTAN2.50+0.10+4.17%53.782021-06-09
SNIEZKA86.800.000.00%28.182021-06-09
SOHODEV0.71-0.07-8.97%5.142021-06-09
SOLAR5.380.000.00%27.002021-06-09
SONEL13.10+0.15+1.16%245.802021-06-09
SOPHARMA8.15+0.05+0.62%11.952021-06-09
STALEXP3.54-0.01-0.28%651.342021-06-09
STALPROD396.00-9.00-2.22%760.362021-06-09
STALPROFI13.15-0.10-0.75%489.812021-06-09
STAPORKOW3.30-0.06-1.79%24.002021-06-09
SUWARY23.40-0.80-3.31%5.842021-06-09
SYGNITY10.100.000.00%118.272021-06-09
SYNEKTIK35.60+0.20+0.56%100.772021-06-09
TALANX170.000.000.00%0.002021-06-09
TALEX17.00+0.20+1.19%118.282021-06-09
TARCZYNSKI54.50-0.50-0.91%12.062021-06-09
TATRY155.000.000.00%0.002021-06-09
TAURONPE3.51-0.14-3.70%10,212.232021-06-09
TERMOREX0.89-0.01-1.11%0.052021-06-09
TESGAS4.65+0.05+1.09%12.682021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
TIM33.30+0.80+2.46%1,376.892021-06-09
TORPOL15.60+0.04+0.26%743.102021-06-09
TOYA8.78+0.25+2.93%1,216.272021-06-09
TRAKCJA2.27-0.01-0.66%434.892021-06-09
TRANSPOL3.39+0.03+0.89%652.092021-06-09
TRITON3.750.000.00%0.002021-06-09
TXM0.100.000.00%0.002021-06-09
ULMA59.000.000.00%9.342021-06-09
UNIBEP12.70-0.30-2.31%93.902021-06-09
UNICREDIT48.800.000.00%0.002021-06-09
UNIMOT51.50+2.60+5.32%2,998.672021-06-09
URSUS0.83+0.01+1.60%16.082021-06-09
VIGOSYS778.00+10.00+1.30%26.612021-06-09
VINDEXUS6.560.000.00%6.192021-06-09
VISTAL3.800.000.00%170.332021-06-09
VISTULA3.80+0.11+2.98%212.122021-06-09
VIVID1.59-0.01-0.50%5.042021-06-09
VOTUM16.12-0.30-1.83%472.512021-06-09
VOXEL46.100.000.00%63.432021-06-09
WARIMPEX5.000.000.00%0.002021-06-09
NazwaKursZmianaObrót (tys.)Data i czas
WASKO1.670.000.00%28.642021-06-09
WAWEL596.00+2.00+0.34%68.132021-06-09
WIELTON10.940.000.00%916.372021-06-09
WIKANA5.85-0.20-3.31%168.662021-06-09
WINVEST0.430.000.00%0.002021-06-09
WIRTUALNA110.80-0.80-0.72%631.672021-06-09
WITTCHEN11.50-0.35-2.95%414.922021-06-09
WOJAS4.74-0.12-2.47%25.762021-06-09
WORKSERV1.34-0.01-0.89%20.952021-06-09
XTB17.81-0.10-0.56%1,634.022021-06-09
ZAMET0.82-0.02-1.91%37.502021-06-09
ZEPAK9.98-0.02-0.20%44.042021-06-09
ZPUE200.00+3.00+1.52%10.092021-06-09
ZUE4.020.000.00%50.092021-06-09
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%
WIG 70162,59 -562,94 -0,80%
sWIG80 21071,57 -158,75 -0,75%
mWIG40 5280,56 -20,49 -0,39%

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%