Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
LPP14,440.00-170.00-1.16%101,216.022021-09-17
VIGOSYS768.00+8.00+1.05%373.542021-09-17
BENEFIT710.00-3.00-0.42%464.162021-09-17
KETY634.00+4.00+0.63%11,180.432021-09-17
WAWEL580.00+2.00+0.35%109.362021-09-17
KRKA506.000.000.00%261.632021-09-17
PLAYWAY455.20+9.20+2.06%2,001.872021-09-17
11BIT449.00+6.80+1.54%4,028.632021-09-17
INTERCARS430.00-1.00-0.23%1,448.412021-09-17
MBANK397.20+1.00+0.25%15,596.572021-09-17
KRUK338.00-0.60-0.18%15,480.832021-09-17
DINOPL332.00-2.50-0.75%175,493.842021-09-17
BUDIMEX309.00-6.50-2.06%4,344.882021-09-17
BZWBK294.20+0.30+0.10%30,557.412021-09-17
STALPROD280.00-10.00-3.45%4,334.852021-09-17
COMARCH241.00-3.00-1.23%367.562021-09-17
INGBSK235.00+2.00+0.86%8,824.282021-09-17
ZPUE210.00+3.00+1.45%20.642021-09-17
CDPROJEKT195.00-1.36-0.69%210,606.702021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
NOVITA193.00+3.00+1.58%66.392021-09-17
TATRY170.000.000.00%0.002021-09-17
KGHM167.65-3.30-1.93%193,807.942021-09-17
MERCATOR166.10-2.15-1.28%17,906.202021-09-17
AMICA151.80-7.00-4.41%2,625.562021-09-17
WIRTUALNA140.00+4.60+3.40%2,895.272021-09-17
DOMDEV135.00-3.40-2.46%1,024.842021-09-17
CEZ128.00-0.30-0.23%32.742021-09-17
CCC119.30-0.25-0.21%16,837.912021-09-17
LIVECHAT111.60-2.80-2.45%1,873.722021-09-17
PEKAO103.35-2.25-2.13%76,199.152021-09-17
PBKM88.00+2.00+2.33%28.572021-09-17
ASSECOPOL87.95+1.00+1.15%11,444.462021-09-17
PCCROKITA85.00+2.00+2.41%528.072021-09-17
ERBUD84.40-1.80-2.09%292.422021-09-17
MANGATA81.800.000.00%70.522021-09-17
SNIEZKA80.60+1.40+1.77%19.622021-09-17
DEBICA80.40+1.20+1.52%180.992021-09-17
MABION77.70+5.80+8.07%37,600.062021-09-17
PKNORLEN76.08-1.02-1.32%185,715.532021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
OVOSTAR75.50+0.50+0.67%0.082021-09-17
MLPGROUP75.00+1.00+1.35%37.712021-09-17
PEP71.80-1.70-2.31%180.542021-09-17
OPONEO.PL64.80+2.00+3.18%1,416.882021-09-17
KERNEL63.30+1.30+2.10%12,106.212021-09-17
ALUMETAL62.40-1.80-2.80%880.752021-09-17
COMP61.20-0.60-0.97%337.922021-09-17
SELVITA59.90+1.60+2.74%151.762021-09-17
LOTOS59.02-1.00-1.67%29,735.642021-09-17
ULMA59.00+0.50+0.85%21.412021-09-17
ABPL57.80-0.60-1.03%108.732021-09-17
KPPD57.00+1.50+2.70%21.402021-09-17
FORTE55.20-2.00-3.50%1,411.422021-09-17
JSW54.40+1.54+2.91%129,514.442021-09-17
VOXEL53.20-0.20-0.37%247.812021-09-17
TARCZYNSKI51.500.000.00%0.002021-09-17
ATAL50.800.000.00%183.792021-09-17
ASTARTA50.60-0.70-1.36%753.582021-09-17
UNIMOT49.90-0.30-0.60%171.322021-09-17
MFO49.30-1.30-2.57%133.352021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
CIECH48.80-1.40-2.79%3,227.952021-09-17
UNICREDIT47.930.000.00%0.002021-09-17
HANDLOWY46.400.000.00%1,165.732021-09-17
ERG46.00-0.40-0.86%5.472021-09-17
ESOTIQ45.30-0.60-1.31%71.402021-09-17
ALIOR44.71-1.84-3.95%52,309.312021-09-17
GPW43.16-0.44-1.01%3,693.892021-09-17
IZOBLOK43.00-1.80-4.02%40.612021-09-17
PKOBP42.31-1.01-2.33%151,392.102021-09-17
ASSECOSEE41.10+0.30+0.74%193.842021-09-17
DECORA41.00-0.30-0.73%284.062021-09-17
HYDROTOR40.60-0.20-0.49%16.032021-09-17
CLNPHARMA39.90-0.60-1.48%420.932021-09-17
TIM39.700.000.00%1,038.472021-09-17
EUROTEL39.30-0.30-0.76%28.942021-09-17
BOGDANKA37.75-1.80-4.55%12,726.582021-09-17
PZU37.72-0.35-0.92%144,291.692021-09-17
SKARBIEC37.20+0.50+1.36%104.132021-09-17
FERRO36.80+0.80+2.22%717.062021-09-17
KOGENERA36.70+2.00+5.76%959.382021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
DEKPOL36.00-0.20-0.55%42.022021-09-17
ACAUTOGAZ34.90+0.20+0.58%64.722021-09-17
ASSECOBS34.90-0.10-0.29%39.462021-09-17
CYFRPLSAT33.30-0.84-2.46%36,696.532021-09-17
ENTER32.00-0.20-0.62%107.312021-09-17
ROPCZYCE31.80+0.20+0.63%6.242021-09-17
IMCOMPANY31.800.000.00%65.362021-09-17
INSTALKRK31.10+0.10+0.32%26.282021-09-17
SYNEKTIK29.95+0.05+0.17%52.162021-09-17
GRUPAAZOTY29.20-0.54-1.82%5,522.942021-09-17
PROCHEM28.400.000.00%0.062021-09-17
ASBIS27.25+1.15+4.41%10,141.352021-09-17
MOSTALPLC26.90+0.30+1.13%93.812021-09-17
SELENAFM26.10-1.80-6.45%866.522021-09-17
LOKUM26.00+1.00+4.00%98.452021-09-17
SANOK26.00-0.20-0.76%250.922021-09-17
CDRL25.30+1.30+5.42%52.932021-09-17
ORZBIALY25.30+0.30+1.20%32.652021-09-17
AMBRA24.90+0.30+1.22%692.332021-09-17
KRVITAMIN24.45-0.30-1.21%298.152021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
K2INTERNT24.40+1.40+6.09%44.462021-09-17
RAINBOW24.00-0.05-0.21%183.862021-09-17
SUWARY24.00-0.80-3.23%1.692021-09-17
NEWAG23.40-0.50-2.09%337.702021-09-17
APATOR22.400.000.00%130.602021-09-17
REMAK22.20+0.60+2.78%25.682021-09-17
MCI21.800.000.00%1.132021-09-17
KREC21.60-0.20-0.92%33.242021-09-17
ARCHICOM21.50+1.00+4.88%615.522021-09-17
KOMPAP21.200.000.00%0.002021-09-17
OEX21.00-0.30-1.41%25.562021-09-17
PEKABEX21.000.000.00%175.392021-09-17
MENNICA20.60+0.20+0.98%2.882021-09-17
MEDICALG20.55-0.15-0.72%57.612021-09-17
ZEPAK19.70-1.20-5.74%4,078.202021-09-17
INTERAOLT19.000.000.00%315.292021-09-17
PKPCARGO18.80-0.30-1.57%1,342.492021-09-17
CNT18.40-0.25-1.34%28.562021-09-17
RAWLPLUG18.40-0.50-2.65%136.652021-09-17
MERCOR17.45+0.45+2.65%31.732021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
ENELMED17.10+0.10+0.59%4.202021-09-17
DELKO16.80-0.08-0.47%15.542021-09-17
PGSSOFT16.40+0.05+0.31%223.362021-09-17
OPTEAM16.40+0.45+2.82%174.822021-09-17
LSISOFT16.00-0.25-1.54%107.672021-09-17
PROJPRZEM15.900.000.00%0.162021-09-17
GRODNO15.88-0.54-3.29%289.322021-09-17
KGL15.85-0.35-2.16%23.192021-09-17
PWRMEDIA15.85+0.25+1.60%108.122021-09-17
RAFAMET15.700.000.00%0.252021-09-17
KINOPOL15.65+0.50+3.30%149.392021-09-17
PHN15.60-0.30-1.89%340.252021-09-17
PANOVA15.05+0.15+1.01%81.132021-09-17
SECOGROUP14.80-0.20-1.33%45.392021-09-17
TALEX14.700.000.00%0.252021-09-17
VOTUM14.70-0.20-1.34%251.532021-09-17
ARTIFEX14.30+0.40+2.88%1,737.592021-09-17
AILLERON14.25-0.15-1.04%160.852021-09-17
HELIO14.20-0.20-1.39%0.142021-09-17
SANTANDER14.04-0.30-2.11%144.412021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
APLISENS14.00+0.60+4.48%91.192021-09-17
EUROHOLD14.000.000.00%0.002021-09-17
AUTOPARTN13.90+0.05+0.36%953.332021-09-17
XTB13.69+0.26+1.94%2,756.862021-09-17
TORPOL13.66-0.14-1.01%358.932021-09-17
CITYSERV13.65+0.17+1.26%14.112021-09-17
FASING13.55+0.25+1.88%39.462021-09-17
SIMPLE12.80+1.10+9.40%3.202021-09-17
POLICE12.45+0.15+1.22%1.252021-09-17
WIELTON12.32-0.22-1.75%2,158.532021-09-17
SONEL12.15+0.10+0.83%19.402021-09-17
EUROCASH12.05-0.05-0.41%8,472.612021-09-17
WITTCHEN12.000.000.00%21.092021-09-17
UNIBEP11.80-0.15-1.26%258.082021-09-17
SYGNITY11.00-0.15-1.35%533.252021-09-17
STALPROFI11.00-0.10-0.90%288.822021-09-17
BOS10.80-0.15-1.37%650.102021-09-17
BOWIM10.75+0.81+8.15%3,867.082021-09-17
FEERUM10.400.000.00%0.052021-09-17
OTLOG10.40-0.25-2.35%30.332021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
I2DEV10.30-0.30-2.83%12.632021-09-17
LENTEX9.98-0.12-1.19%66.592021-09-17
ENEA9.86-0.43-4.23%7,386.362021-09-17
PGE9.76-0.19-1.91%32,695.402021-09-17
BIOMEDLUB9.65-0.04-0.41%2,781.972021-09-17
ATLANTAPL9.380.000.00%1.082021-09-17
TOYA9.08-0.01-0.11%392.232021-09-17
SARE9.00+0.45+5.26%2.012021-09-17
CPGROUP9.00-0.32-3.43%1.592021-09-17
SEKO8.90+0.05+0.56%0.502021-09-17
AGORA8.62-0.38-4.22%942.802021-09-17
MOSTALWAR8.60+0.10+1.18%100.582021-09-17
AGROTON8.50+0.16+1.92%71.462021-09-17
PRAGMAINK8.45+0.25+3.05%223.582021-09-17
SILVANO8.40-0.32-3.67%4.182021-09-17
RELPOL8.38-0.20-2.33%232.382021-09-17
ENERGA8.28-0.10-1.19%587.442021-09-17
BETACOM8.200.000.00%0.202021-09-17
SOPHARMA8.15-0.50-5.78%0.842021-09-17
BEDZIN8.15-0.85-9.44%29.332021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
ARTERIA8.10-0.10-1.22%14.272021-09-17
PROVIDENT8.10+0.25+3.18%178.912021-09-17
INPRO8.00+0.05+0.63%1.692021-09-17
HARPER7.95+0.09+1.15%51.732021-09-17
ORANGEPL7.76-0.14-1.83%30,917.012021-09-17
VINDEXUS7.60+0.30+4.11%97.392021-09-17
ARCTIC7.52-0.13-1.70%175.822021-09-17
MUZA7.250.000.00%39.522021-09-17
BUMECH7.20+0.20+2.86%353.112021-09-17
CELTIC7.20-0.45-5.88%64.822021-09-17
DROZAPOL7.15+0.20+2.88%92.842021-09-17
EFEKT7.120.000.00%0.002021-09-17
GTC7.11-0.09-1.25%6,467.822021-09-17
SETANTA7.00-0.09-1.27%165.192021-09-17
MAKARONPL6.98+0.02+0.29%47.232021-09-17
NETIA6.940.000.00%0.002021-09-17
ELEKTROTI6.92-0.04-0.57%30.462021-09-17
MILLENNIUM6.58+0.02+0.30%12,513.252021-09-17
INC6.35-0.05-0.78%18.092021-09-17
WARIMPEX6.300.000.00%0.002021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
NTTSYSTEM6.24-0.10-1.58%29.052021-09-17
PGNIG6.22-0.09-1.49%50,476.382021-09-17
BBIDEV6.120.000.00%19.962021-09-17
ODLEWNIE6.06-0.06-0.98%8.902021-09-17
INTROL5.78-0.02-0.34%3.882021-09-17
MBWS5.740.000.00%0.012021-09-17
SOLAR5.70-0.06-1.04%11.132021-09-17
4FUNMEDIA5.700.000.00%6.092021-09-17
GOBARTO5.400.000.00%0.382021-09-17
POLIMEXMS5.22-0.06-1.14%4,045.772021-09-17
ATENDE5.18+0.12+2.37%55.772021-09-17
POZBUD5.180.000.00%146.432021-09-17
MWTRADE5.000.000.00%17.962021-09-17
BIOTON4.93-0.06-1.20%222.782021-09-17
WIKANA4.900.000.00%1.232021-09-17
LENA4.83-0.05-1.02%151.102021-09-17
ELZAB4.70-0.01-0.21%15.212021-09-17
QUERCUS4.62-0.08-1.70%53.742021-09-17
PMPG4.620.000.00%0.002021-09-17
TESGAS4.58-0.02-0.43%13.152021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
WOJAS4.58+0.07+1.55%24.692021-09-17
EUCO4.50-0.17-3.64%95.522021-09-17
ADIUVO4.50-0.01-0.22%5.032021-09-17
ECHO4.40-0.07-1.57%1,023.812021-09-17
ATMGRUPA4.35+0.03+0.69%11.972021-09-17
INTERFERI4.300.000.00%0.002021-09-17
KOMPUTRON4.27-0.13-2.95%18.172021-09-17
EDINVEST4.200.000.00%10.652021-09-17
COGNOR4.20+0.01+0.36%1,332.752021-09-17
JWCONSTR4.160.000.00%0.002021-09-17
MASTERPHA4.140.000.00%6.072021-09-17
KSGAGRO4.14-0.02-0.48%90.332021-09-17
FERRUM4.14-0.04-0.96%5.232021-09-17
MIRBUD4.06-0.06-1.46%2,436.142021-09-17
GLCOSMED3.99-0.05-1.24%39.212021-09-17
ZUE3.96-0.10-2.46%34.652021-09-17
IPOPEMA3.92+0.05+1.29%12.922021-09-17
TAURONPE3.77-0.05-1.31%21,958.222021-09-17
LCCORP3.75-0.06-1.57%426.282021-09-17
VISTAL3.75-0.02-0.53%68.772021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
STALEXP3.71-0.01-0.27%1,531.582021-09-17
APSENERGY3.71+0.04+1.09%93.612021-09-17
MDIENERGIA3.680.000.00%74.242021-09-17
PROTEKTOR3.68-0.01-0.14%0.022021-09-17
TRANSPOL3.66+0.11+3.10%178.262021-09-17
BORYSZEW3.590.000.00%99.882021-09-17
VISTULA3.55-0.01-0.42%1,294.892021-09-17
06MAGNA3.48+0.02+0.58%63.342021-09-17
COALENERG3.46-0.02-0.57%98.002021-09-17
IZOSTAL3.45-0.01-0.29%15.672021-09-17
EKOEXPORT3.38-0.08-2.31%19.202021-09-17
IMPERA3.37+0.01+0.30%53.322021-09-17
GROCLIN3.35+0.12+3.72%197.262021-09-17
IMS3.31-0.01-0.30%4.172021-09-17
ALTA3.26-0.08-2.40%45.202021-09-17
TRITON3.18-0.04-1.24%22.722021-09-17
STAPORKOW3.16-0.10-3.07%10.452021-09-17
POLWAX3.07-0.02-0.65%267.022021-09-17
PLAZACNTR3.06+0.04+1.32%114.202021-09-17
RADPOL2.970.000.00%131.422021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
MEDIACAP2.96-0.04-1.33%5.132021-09-17
LIBET2.950.000.00%2.022021-09-17
OTMUCHOW2.94+0.06+2.08%0.992021-09-17
PCCEXOL2.90-0.00-0.14%130.672021-09-17
MONNARI2.88-0.05-1.71%161.062021-09-17
IMMOBILE2.88-0.04-1.37%2.792021-09-17
FAMUR2.83+0.11+4.04%4,099.892021-09-17
RANKPROGR2.79-0.09-3.12%393.782021-09-17
PAMAPOL2.76-0.03-1.08%5.352021-09-17
PLATYNINW2.660.000.00%0.392021-09-17
RONSON2.57+0.04+1.58%13.172021-09-17
ATREM2.40+0.04+1.69%0.032021-09-17
MEXPOLSKA2.39+0.16+7.17%18.792021-09-17
TRAKCJA2.33+0.12+5.43%3,477.342021-09-17
AGROWILL2.200.000.00%0.282021-09-17
PLASTBOX2.18+0.03+1.40%21.092021-09-17
LARQ2.12+0.04+1.92%12.772021-09-17
MOSTALZAB2.040.000.00%243.392021-09-17
SKOTAN2.00-0.16-7.41%311.412021-09-17
CAPITAL1.83+0.03+1.67%1.462021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
WASKO1.760.000.00%8.552021-09-17
ENERGOINS1.75-0.08-4.37%29.462021-09-17
ALTUSTFI1.73+0.05+2.99%46.532021-09-17
ENAP1.700.000.00%0.002021-09-17
PROCAD1.690.000.00%0.002021-09-17
MOJ1.680.000.00%2.402021-09-17
HERKULES1.66+0.01+0.61%24.062021-09-17
KCI1.53+0.01+0.66%36.102021-09-17
MIRACULUM1.51+0.01+0.67%34.082021-09-17
CIGAMES1.48-0.02-1.60%879.052021-09-17
IALBGR1.44-0.27-15.79%1,839.612021-09-17
GETIN1.42-0.00-0.28%439.962021-09-17
FASTFIN1.420.000.00%0.002021-09-17
VIVID1.39-0.02-1.28%22.432021-09-17
CORMAY1.35-0.00-0.30%69.092021-09-17
OPENFIN1.33+0.06+4.72%276.072021-09-17
WORKSERV1.33-0.01-0.45%17.402021-09-17
KOPEX1.300.000.00%0.132021-09-17
PEPEES1.25-0.04-2.73%20.072021-09-17
AIRWAY1.22-0.01-0.49%7.632021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
INTERSPPL1.21-0.04-3.60%0.682021-09-17
LUBAWA1.150.000.00%227.892021-09-17
TERMOREX1.09-0.01-0.91%0.052021-09-17
RAFAKO1.09+0.04+4.01%563.842021-09-17
MILKILAND1.05-0.02-1.87%8.082021-09-17
BRASTER1.00+0.04+3.75%146.652021-09-17
PATENTUS0.93-0.01-1.06%14.972021-09-17
BMPAG0.93-0.07-7.04%8.352021-09-17
HUBSTYLE0.87+0.02+2.35%0.732021-09-17
ZAMET0.86-0.00-0.23%86.432021-09-17
PRAIRIE0.82+0.00+0.37%167.262021-09-17
KRAKCHEM0.75+0.02+2.74%1.132021-09-17
MARVIPOL0.73+0.00+0.55%57.682021-09-17
INVISTA0.69+0.01+1.47%0.202021-09-17
KBDOM0.56-0.05-8.20%0.772021-09-17
ELKOP0.51-0.00-0.39%25.582021-09-17
GETINOBLE0.49+0.01+1.24%3,674.802021-09-17
SOHODEV0.48-0.02-3.20%0.002021-09-17
ASMGROUP0.48+0.01+2.13%2.452021-09-17
URSUS0.44+0.01+2.09%345.952021-09-17
NazwaKursZmianaObrót (tys.)Data i czas
WINVEST0.410.000.00%0.002021-09-17
SFINKS0.410.000.00%3.672021-09-17
REDAN0.40-0.02-3.83%6.122021-09-17
BRIJU0.390.000.00%0.072021-09-17
CFI0.24+0.00+0.41%38.292021-09-17
LARK0.150.000.00%0.002021-09-17
TXM0.100.000.00%0.002021-09-17
PBG0.050.000.00%0.002021-09-17
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,50 +7,41 +0,31%
WIG 73781,78 +179,72 +0,24%
sWIG80 21467,07 +59,25 +0,28%
mWIG40 5615,87 -2,85 -0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 2424,50 +7,41 +0,31%