Notowania

Notowania akcji GPW

Notowania z dnia 2021-10-25

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.23-0.04-1.22%84.282021-10-25
11BIT432.60-3.80-0.87%975.542021-10-25
4FUNMEDIA6.98-0.04-0.57%21.262021-10-25
ABPL57.20-1.60-2.72%281.362021-10-25
ACAUTOGAZ34.50+0.30+0.88%27.402021-10-25
ADIUVO3.710.000.00%7.972021-10-25
AGORA8.36+0.06+0.72%54.602021-10-25
AGROTON11.10+2.80+33.73%3,900.582021-10-25
AGROWILL2.420.000.00%0.002021-10-25
AILLERON12.95-0.65-4.78%737.202021-10-25
AIRWAY1.20+0.04+3.79%636.262021-10-25
ALIOR54.16-0.12-0.22%12,569.172021-10-25
ALTA2.75-0.02-0.72%30.992021-10-25
ALTUSTFI1.72-0.01-0.86%32.142021-10-25
ALUMETAL55.20-0.40-0.72%963.852021-10-25
AMBRA25.30+0.50+2.02%149.082021-10-25
AMICA124.80-3.00-2.35%1,065.752021-10-25
APATOR21.70-0.10-0.46%75.572021-10-25
APLISENS13.80-0.20-1.43%2.902021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY3.58-0.17-4.53%2.892021-10-25
ARCHICOM24.30+0.60+2.53%456.952021-10-25
ARCTIC7.75+0.26+3.47%673.542021-10-25
ARTERIA6.25+0.05+0.81%2.232021-10-25
ARTIFEX12.50+0.20+1.63%78.122021-10-25
ASBIS22.40+0.20+0.90%9,744.972021-10-25
ASMGROUP0.450.000.00%0.002021-10-25
ASSECOBS37.90+1.10+2.99%217.852021-10-25
ASSECOPOL96.65-1.85-1.88%3,831.072021-10-25
ASSECOSEE47.70-0.30-0.62%51.322021-10-25
ASTARTA56.60+4.90+9.48%5,199.642021-10-25
ATAL48.10+0.90+1.91%492.192021-10-25
ATENDE4.89-0.03-0.61%223.092021-10-25
ATLANTAPL8.60+0.10+1.18%38.572021-10-25
ATMGRUPA4.46+0.17+3.96%128.262021-10-25
ATREM2.26+0.02+0.89%22.832021-10-25
AUTOPARTN13.10-0.15-1.13%625.972021-10-25
BBIDEV5.76-0.22-3.68%1.772021-10-25
BEDZIN6.850.000.00%21.612021-10-25
BENEFIT778.000.000.00%2,074.392021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM7.85-0.15-1.88%8.052021-10-25
BIOMEDLUB9.44+0.12+1.29%642.422021-10-25
BIOTON4.68-0.01-0.32%99.302021-10-25
BMPAG0.810.000.00%0.032021-10-25
BOGDANKA41.90+2.85+7.30%10,558.562021-10-25
BORYSZEW3.27+0.02+0.62%421.102021-10-25
BOS10.70+0.10+0.94%543.032021-10-25
BOWIM9.28-0.02-0.22%346.932021-10-25
BRASTER1.03+0.03+3.20%58.962021-10-25
BRIJU0.370.000.00%0.182021-10-25
BUDIMEX268.50-1.00-0.37%1,285.742021-10-25
BUMECH33.00+4.20+14.58%23,363.512021-10-25
BZWBK362.00-0.90-0.25%10,295.682021-10-25
CAPITAL2.04-0.02-0.97%8.162021-10-25
CCC123.45-1.05-0.84%8,800.962021-10-25
CDPROJEKT187.20+2.92+1.58%41,547.412021-10-25
CDRL24.60+0.80+3.36%0.252021-10-25
CELTIC7.25+0.15+2.11%0.872021-10-25
CEZ133.00+2.90+2.23%2,535.962021-10-25
CFI0.30-0.00-1.32%34.382021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
CIECH37.40+0.05+0.13%3,224.212021-10-25
CIGAMES1.69+0.02+1.44%1,415.252021-10-25
CITYSERV13.500.000.00%7.092021-10-25
CLNPHARMA36.60-0.20-0.54%424.242021-10-25
CNT22.00-0.40-1.79%25.702021-10-25
COALENERG5.32+0.93+21.18%4,998.342021-10-25
COGNOR4.52+0.28+6.60%2,410.892021-10-25
COMARCH245.00-3.00-1.21%135.352021-10-25
COMP57.00-0.60-1.04%141.932021-10-25
CORMAY1.45+0.08+5.53%894.752021-10-25
CPGROUP9.600.000.00%1.652021-10-25
CYFRPLSAT36.20-0.16-0.44%6,398.572021-10-25
DEBICA78.000.000.00%88.252021-10-25
DECORA38.90+0.20+0.52%487.812021-10-25
DEKPOL33.80+0.30+0.90%37.332021-10-25
DELKO16.16-0.02-0.12%31.732021-10-25
DINOPL374.80+6.60+1.79%31,060.262021-10-25
DOMDEV138.40-0.40-0.29%435.812021-10-25
DROZAPOL6.25+0.10+1.63%48.502021-10-25
ECHO4.520.000.00%23.392021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
EDINVEST4.04+0.14+3.59%96.172021-10-25
EFEKT6.52+0.26+4.15%8.152021-10-25
EKOEXPORT3.06-0.03-0.81%28.622021-10-25
ELEKTROTI6.560.000.00%14.792021-10-25
ELKOP0.48-0.01-1.64%52.092021-10-25
ELZAB4.44-0.09-1.99%10.412021-10-25
ENAP1.920.000.00%2.452021-10-25
ENEA10.12-0.08-0.78%2,981.702021-10-25
ENELMED16.60-0.60-3.49%5.522021-10-25
ENERGA8.12-0.01-0.12%258.442021-10-25
ENERGOINS1.54+0.01+0.65%45.142021-10-25
ENTER33.30-0.90-2.63%91.622021-10-25
ERBUD73.00-1.00-1.35%206.002021-10-25
ERG43.000.000.00%1.782021-10-25
ESOTIQ59.00+1.00+1.72%367.272021-10-25
EUCO4.24-0.13-2.97%3.972021-10-25
EUROCASH11.12-0.19-1.68%2,342.862021-10-25
EUROHOLD13.00-0.20-1.52%0.142021-10-25
EUROTEL38.40+0.30+0.79%18.172021-10-25
FAMUR3.45+0.18+5.50%3,339.582021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
FASING13.95+0.05+0.36%25.772021-10-25
FASTFIN1.340.000.00%0.002021-10-25
FEERUM9.66+0.06+0.62%0.052021-10-25
FERRO39.40+0.10+0.25%212.752021-10-25
FERRUM4.10-0.02-0.49%0.222021-10-25
FORTE49.40-0.80-1.59%782.582021-10-25
GETIN1.47+0.01+0.55%174.532021-10-25
GETINOBLE0.45-0.02-4.30%4,103.892021-10-25
GLCOSMED4.10-0.06-1.44%99.282021-10-25
GOBARTO5.050.000.00%11.882021-10-25
GPW44.30+0.52+1.19%5,209.472021-10-25
GROCLIN4.57+0.31+7.28%523.512021-10-25
GRODNO17.38+0.18+1.05%385.542021-10-25
GRUPAAZOTY29.92+0.22+0.74%1,906.022021-10-25
GTC7.18-0.02-0.28%17.102021-10-25
HANDLOWY57.50+2.50+4.55%5,327.212021-10-25
HARPER8.56-0.44-4.89%62.312021-10-25
HELIO16.100.000.00%3.082021-10-25
HERKULES1.65+0.01+0.61%36.562021-10-25
HUBSTYLE0.83+0.02+2.22%0.462021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
HYDROTOR37.50-0.20-0.53%106.772021-10-25
I2DEV12.10+0.20+1.68%7.722021-10-25
IALBGR1.05-0.01-0.94%160.292021-10-25
IMCOMPANY34.80+0.50+1.46%796.622021-10-25
IMMOBILE2.82-0.08-2.76%2.142021-10-25
IMPERA2.92-0.08-2.67%8.952021-10-25
IMS3.10+0.03+0.98%0.292021-10-25
INC5.50+0.05+0.92%95.702021-10-25
INGBSK267.00-4.00-1.48%2,459.622021-10-25
INPRO8.45+0.05+0.60%4.432021-10-25
INSTALKRK31.70-0.50-1.55%7.682021-10-25
INTERAOLT19.90+0.36+1.84%64.452021-10-25
INTERCARS451.00-6.00-1.31%462.492021-10-25
INTERFERI4.50-0.16-3.43%20.552021-10-25
INTERSPPL1.24+0.04+3.33%8.902021-10-25
INTROL4.94-0.04-0.80%19.052021-10-25
INVISTA0.67+0.03+4.69%3.032021-10-25
IPOPEMA3.23-0.07-2.12%30.182021-10-25
IZOBLOK39.90-0.30-0.75%9.862021-10-25
IZOSTAL3.40-0.03-0.87%90.192021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
JSW54.14+2.14+4.12%56,310.702021-10-25
K2INTERNT23.20+0.80+3.57%41.492021-10-25
KBDOM0.30-0.02-6.25%1.052021-10-25
KCI1.34+0.02+1.52%69.412021-10-25
KERNEL64.10+1.90+3.05%7,069.852021-10-25
KETY626.00-10.00-1.57%5,587.302021-10-25
KGHM160.50-1.65-1.02%92,925.302021-10-25
KGL14.95+0.05+0.34%17.302021-10-25
KINOPOL13.650.000.00%25.212021-10-25
KOGENERA35.30-0.20-0.56%35.712021-10-25
KOMPAP18.800.000.00%1.502021-10-25
KOMPUTRON3.20-0.01-0.31%32.682021-10-25
KOPEX1.46-0.02-1.35%2.762021-10-25
KPPD63.000.000.00%39.572021-10-25
KRAKCHEM0.680.000.00%0.002021-10-25
KREC20.000.000.00%9.262021-10-25
KRKA514.000.000.00%22.242021-10-25
KRUK339.00+3.60+1.07%6,460.622021-10-25
KRVITAMIN18.00-0.10-0.55%36.262021-10-25
KSGAGRO5.66+1.43+33.81%3,877.912021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
LARK0.150.000.00%0.002021-10-25
LARQ1.69-0.05-2.87%21.152021-10-25
LCCORP3.60-0.06-1.64%914.432021-10-25
LENA4.57-0.06-1.30%75.312021-10-25
LENTEX9.68-0.02-0.21%13.562021-10-25
LIBET2.53-0.06-2.32%35.732021-10-25
LIVECHAT127.60+3.00+2.41%1,281.172021-10-25
LOKUM24.00-0.40-1.64%28.922021-10-25
LOTOS63.78+1.34+2.15%18,473.992021-10-25
LPP14,200.00-30.00-0.21%18,074.082021-10-25
LSISOFT14.40-0.30-2.04%65.912021-10-25
LUBAWA1.20-0.02-1.96%109.622021-10-25
MABION73.70+1.90+2.65%9,484.132021-10-25
MAKARONPL7.000.000.00%3.042021-10-25
MANGATA74.80-0.20-0.27%5.142021-10-25
MARVIPOL0.76+0.03+4.12%1,043.092021-10-25
MASTERPHA4.48+0.04+0.90%6.552021-10-25
MBANK530.00+10.50+2.02%16,412.752021-10-25
MBWS6.06+0.16+2.71%1.662021-10-25
MCI24.00-0.20-0.83%134.872021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.09-0.01-0.32%45.172021-10-25
MEDIACAP3.230.000.00%0.392021-10-25
MEDICALG18.40+0.10+0.55%80.132021-10-25
MENNICA21.20+0.20+0.95%6.962021-10-25
MERCATOR107.50-1.50-1.38%9,048.722021-10-25
MERCOR17.00+0.30+1.80%129.712021-10-25
MEXPOLSKA2.25+0.05+2.27%11.452021-10-25
MFO50.40+0.20+0.40%381.002021-10-25
MILKILAND2.38+0.58+32.22%436.202021-10-25
MILLENNIUM8.54-0.14-1.67%4,023.522021-10-25
MIRACULUM1.69-0.08-4.52%42.672021-10-25
MIRBUD3.90-0.04-0.89%256.632021-10-25
MLPGROUP75.00+0.60+0.81%4.512021-10-25
MOJ1.980.000.00%45.232021-10-25
MONNARI2.930.000.00%47.622021-10-25
MOSTALPLC23.20+0.20+0.87%43.412021-10-25
MOSTALWAR6.92-0.02-0.29%31.982021-10-25
MOSTALZAB1.980.000.00%105.902021-10-25
MUZA5.700.000.00%4.102021-10-25
MWTRADE4.63-0.07-1.49%13.702021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
NETIA6.940.000.00%0.002021-10-25
NEWAG22.80-0.10-0.44%272.162021-10-25
NOVITA143.00-2.00-1.38%65.182021-10-25
NTTSYSTEM5.50+0.06+1.10%19.192021-10-25
ODLEWNIE5.50-0.20-3.51%71.892021-10-25
OEX22.70-0.10-0.44%12.482021-10-25
OPENFIN1.07+0.06+5.42%21.252021-10-25
OPONEO.PL61.40-2.00-3.15%198.552021-10-25
OPTEAM15.50+0.10+0.65%18.982021-10-25
ORANGEPL7.84+0.04+0.51%11,403.062021-10-25
ORZBIALY24.900.000.00%0.172021-10-25
OTLOG10.00-0.45-4.31%4.482021-10-25
OTMUCHOW3.900.000.00%66.572021-10-25
OVOSTAR67.000.000.00%0.002021-10-25
PAMAPOL2.78+0.17+6.51%3.762021-10-25
PANOVA14.900.000.00%1.042021-10-25
PATENTUS1.23-0.08-6.11%74.802021-10-25
PBG0.050.000.00%0.002021-10-25
PBKM85.000.000.00%73.272021-10-25
PCCEXOL2.84-0.01-0.42%99.232021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
PCCROKITA101.80+3.10+3.14%820.632021-10-25
PEKABEX22.30-0.40-1.76%45.602021-10-25
PEKAO124.00+0.75+0.61%125,465.762021-10-25
PEP83.00+0.20+0.24%60.012021-10-25
PEPEES1.23-0.01-0.81%5.222021-10-25
PGE9.85-0.12-1.20%12,650.082021-10-25
PGNIG6.38+0.02+0.31%15,247.502021-10-25
PGSSOFT17.900.000.00%7.002021-10-25
PHN15.000.000.00%7.392021-10-25
PKNORLEN89.54+3.10+3.59%75,531.282021-10-25
PKOBP46.44+0.46+1.00%61,001.182021-10-25
PKPCARGO18.40-0.22-1.18%1,096.152021-10-25
PLASTBOX2.39+0.01+0.42%121.582021-10-25
PLATYNINW2.240.000.00%1.092021-10-25
PLAYWAY465.00-3.00-0.64%828.112021-10-25
PLAZACNTR2.62+0.13+5.22%81.222021-10-25
PMPG4.10-0.30-6.82%18.522021-10-25
POLICE12.40+0.15+1.22%17.392021-10-25
POLIMEXMS4.420.000.00%589.552021-10-25
POLWAX3.030.000.00%12.292021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
POZBUD4.47-0.08-1.76%108.072021-10-25
PRAGMAINK4.98-0.07-1.39%21.272021-10-25
PRAIRIE0.75-0.01-0.80%266.202021-10-25
PROCAD1.800.000.00%0.902021-10-25
PROCHEM24.800.000.00%2.682021-10-25
PROJPRZEM15.00-0.20-1.32%21.832021-10-25
PROTEKTOR3.35+0.03+0.75%17.502021-10-25
PROVIDENT7.35+0.20+2.80%10.632021-10-25
PWRMEDIA15.70-0.05-0.32%75.912021-10-25
PZU39.38+0.30+0.77%49,303.092021-10-25
QUERCUS4.23-0.07-1.63%71.452021-10-25
RADPOL3.010.000.00%6.362021-10-25
RAFAKO1.16+0.03+2.30%74.812021-10-25
RAFAMET17.000.000.00%4.252021-10-25
RAINBOW26.35+1.20+4.77%169.942021-10-25
RANKPROGR2.590.000.00%69.252021-10-25
RAWLPLUG18.10+0.30+1.69%76.242021-10-25
REDAN0.410.000.00%1.232021-10-25
RELPOL7.94+0.16+2.06%65.112021-10-25
REMAK19.50-0.30-1.52%2.592021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
RONSON2.420.000.00%10.822021-10-25
ROPCZYCE30.90-0.30-0.96%13.242021-10-25
SANOK19.00-0.30-1.55%253.782021-10-25
SANTANDER15.35+0.05+0.33%46.212021-10-25
SARE7.500.000.00%0.002021-10-25
SECOGROUP15.500.000.00%9.792021-10-25
SEKO9.10+0.10+1.11%11.842021-10-25
SELENAFM24.30-0.40-1.62%113.192021-10-25
SELVITA60.00+2.50+4.35%219.832021-10-25
SETANTA4.80-0.13-2.64%139.822021-10-25
SFINKS0.43-0.02-4.44%16.932021-10-25
SILVANO8.68-0.02-0.23%5.772021-10-25
SIMPLE13.100.000.00%0.002021-10-25
SKARBIEC34.00-0.10-0.29%65.302021-10-25
SKOTAN2.22+0.04+1.83%38.172021-10-25
SNIEZKA80.60-0.20-0.25%24.872021-10-25
SOHODEV0.39-0.00-1.02%2.212021-10-25
SOLAR5.56-0.14-2.46%48.702021-10-25
SONEL11.20+0.60+5.66%37.992021-10-25
SOPHARMA8.10+0.10+1.25%2.392021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
STALEXP3.98+0.09+2.31%507.772021-10-25
STALPROD303.00+3.00+1.00%391.782021-10-25
STALPROFI10.30+0.05+0.49%112.452021-10-25
STAPORKOW2.96-0.04-1.33%7.352021-10-25
SUWARY23.60-0.40-1.67%0.122021-10-25
SYGNITY10.25+0.15+1.49%50.612021-10-25
SYNEKTIK27.80-0.30-1.07%74.512021-10-25
TALEX15.00-0.10-0.66%0.152021-10-25
TARCZYNSKI44.80+0.80+1.82%9.992021-10-25
TATRY200.000.000.00%0.002021-10-25
TAURONPE3.50-0.08-2.26%8,710.502021-10-25
TERMOREX1.04+0.01+0.97%0.212021-10-25
TESGAS4.29-0.10-2.28%39.672021-10-25
TIM42.95+0.05+0.12%678.652021-10-25
TORPOL12.84+0.02+0.16%509.202021-10-25
TOYA8.24-0.06-0.72%496.972021-10-25
TRAKCJA2.27-0.01-0.22%582.612021-10-25
TRANSPOL3.70-0.01-0.27%57.182021-10-25
TRITON3.32+0.02+0.61%39.252021-10-25
TXM0.100.000.00%0.002021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
ULMA59.000.000.00%11.662021-10-25
UNIBEP11.90+0.15+1.28%10.432021-10-25
UNICREDIT52.50-1.11-2.07%6.922021-10-25
UNIMOT49.40-0.20-0.40%219.232021-10-25
URSUS0.380.000.00%0.002021-10-25
VIGOSYS730.00-4.00-0.55%641.642021-10-25
VINDEXUS7.56-0.04-0.53%125.152021-10-25
VISTAL3.63+0.04+1.11%57.232021-10-25
VISTULA3.73-0.06-1.45%129.772021-10-25
VIVID1.32-0.00-0.30%1.862021-10-25
VOTUM13.86-0.06-0.43%50.442021-10-25
VOXEL50.400.000.00%92.952021-10-25
WARIMPEX5.160.000.00%0.002021-10-25
WASKO1.64-0.03-1.80%31.422021-10-25
WAWEL588.00-2.00-0.34%15.312021-10-25
WIELTON12.86+0.30+2.39%267.842021-10-25
WIKANA4.960.000.00%0.992021-10-25
WINVEST0.340.000.00%0.002021-10-25
WIRTUALNA132.20-2.20-1.64%1,441.782021-10-25
WITTCHEN13.30+0.15+1.14%22.972021-10-25
NazwaKursZmianaObrót (tys.)Data i czas
WOJAS4.280.000.00%18.422021-10-25
WORKSERV1.30-0.01-0.61%36.792021-10-25
XTB15.70+0.27+1.75%5,933.412021-10-25
ZAMET0.91-0.01-0.66%24.142021-10-25
ZEPAK18.35-0.35-1.87%885.052021-10-25
ZPUE205.00-1.00-0.49%15.182021-10-25
ZUE3.58+0.08+2.29%57.962021-10-25
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2273,81 -35,13 -1,52%
WIG 69265,35 -1154,51 -1,64%
sWIG80 20067,69 -311,46 -1,53%
mWIG40 5228,78 -111,76 -2,09%

Rynki

Kurs Zmiana Zmiana %
WIG20 2273,81 -35,13 -1,52%