Notowania

Notowania akcji GPW

Notowania z dnia 2021-10-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA3.20-0.03-0.93%15.322021-10-26
11BIT424.20-8.40-1.94%920.612021-10-26
4FUNMEDIA6.980.000.00%26.902021-10-26
ABPL57.60+0.40+0.70%124.802021-10-26
ACAUTOGAZ34.30-0.20-0.58%21.912021-10-26
ADIUVO3.710.000.00%1.052021-10-26
AGORA8.28-0.08-0.96%75.202021-10-26
AGROTON9.72-1.38-12.43%3,201.272021-10-26
AGROWILL2.420.000.00%0.002021-10-26
AILLERON12.65-0.30-2.32%1,038.282021-10-26
AIRWAY1.26+0.06+4.82%170.742021-10-26
ALIOR56.00+1.84+3.40%14,936.862021-10-26
ALTA2.70-0.05-1.82%26.262021-10-26
ALTUSTFI1.73+0.01+0.58%20.872021-10-26
ALUMETAL55.40+0.20+0.36%690.652021-10-26
AMBRA25.10-0.20-0.79%349.222021-10-26
AMICA123.80-1.00-0.80%1,484.262021-10-26
APATOR21.60-0.10-0.46%212.652021-10-26
APLISENS14.20+0.40+2.90%25.102021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY3.59+0.01+0.28%4.222021-10-26
ARCHICOM24.40+0.10+0.41%110.712021-10-26
ARCTIC7.67-0.08-1.03%346.982021-10-26
ARTERIA6.250.000.00%0.012021-10-26
ARTIFEX13.10+0.60+4.80%79.412021-10-26
ASBIS22.75+0.35+1.56%4,889.132021-10-26
ASMGROUP0.450.000.00%0.002021-10-26
ASSECOBS37.00-0.90-2.37%438.232021-10-26
ASSECOPOL98.30+1.65+1.71%7,335.352021-10-26
ASSECOSEE47.700.000.00%134.132021-10-26
ASTARTA52.80-3.80-6.71%3,241.772021-10-26
ATAL48.20+0.10+0.21%256.452021-10-26
ATENDE4.88-0.01-0.20%107.942021-10-26
ATLANTAPL9.00+0.40+4.65%55.492021-10-26
ATMGRUPA4.60+0.14+3.14%79.002021-10-26
ATREM2.27+0.01+0.44%5.102021-10-26
AUTOPARTN12.90-0.20-1.53%291.962021-10-26
BBIDEV5.80+0.04+0.69%38.082021-10-26
BEDZIN6.95+0.10+1.46%45.152021-10-26
BENEFIT789.00+11.00+1.41%1,868.642021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM7.95+0.10+1.27%0.202021-10-26
BIOMEDLUB9.28-0.16-1.67%596.802021-10-26
BIOTON4.68-0.01-0.11%115.232021-10-26
BMPAG0.80-0.01-1.85%0.412021-10-26
BOGDANKA40.75-1.15-2.74%9,861.192021-10-26
BORYSZEW3.28+0.01+0.31%125.582021-10-26
BOS11.25+0.55+5.14%785.862021-10-26
BOWIM9.60+0.32+3.45%10,013.062021-10-26
BRASTER1.13+0.10+9.88%349.522021-10-26
BRIJU0.370.000.00%0.112021-10-26
BUDIMEX269.00+0.50+0.19%867.042021-10-26
BUMECH31.20-1.80-5.45%18,358.022021-10-26
BZWBK362.10+0.10+0.03%18,720.222021-10-26
CAPITAL2.040.000.00%4.122021-10-26
CCC124.85+1.40+1.13%8,371.292021-10-26
CDPROJEKT182.00-5.20-2.78%39,726.632021-10-26
CDRL24.70+0.10+0.41%5.642021-10-26
CELTIC7.05-0.20-2.76%39.572021-10-26
CEZ134.00+1.00+0.75%164.192021-10-26
CFI0.30+0.00+0.33%174.742021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
CIECH37.80+0.40+1.07%2,696.482021-10-26
CIGAMES1.70+0.01+0.47%805.822021-10-26
CITYSERV13.60+0.10+0.74%6.662021-10-26
CLNPHARMA36.80+0.20+0.55%6,513.232021-10-26
CNT22.40+0.40+1.82%4.222021-10-26
COALENERG5.24-0.08-1.50%4,485.922021-10-26
COGNOR4.58+0.06+1.33%5,020.312021-10-26
COMARCH240.00-5.00-2.04%226.672021-10-26
COMP57.000.000.00%38.332021-10-26
CORMAY1.58+0.13+9.03%2,654.312021-10-26
CPGROUP9.02-0.58-6.04%9.072021-10-26
CYFRPLSAT36.30+0.10+0.28%13,242.842021-10-26
DEBICA77.20-0.80-1.03%182.242021-10-26
DECORA38.70-0.20-0.51%86.522021-10-26
DEKPOL33.800.000.00%0.002021-10-26
DELKO16.06-0.10-0.62%42.572021-10-26
DINOPL365.00-9.80-2.61%126,676.252021-10-26
DOMDEV137.00-1.40-1.01%1,639.292021-10-26
DROZAPOL6.30+0.05+0.80%163.522021-10-26
ECHO4.55+0.03+0.66%119.832021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
EDINVEST4.38+0.34+8.42%75.862021-10-26
EFEKT6.42-0.10-1.53%2.432021-10-26
EKOEXPORT3.05-0.01-0.16%39.972021-10-26
ELEKTROTI6.60+0.04+0.61%3.652021-10-26
ELKOP0.46-0.02-4.17%400.782021-10-26
ELZAB4.440.000.00%4.832021-10-26
ENAP1.920.000.00%0.662021-10-26
ENEA10.16+0.04+0.40%1,880.672021-10-26
ENELMED16.600.000.00%0.002021-10-26
ENERGA8.14+0.02+0.25%332.192021-10-26
ENERGOINS1.540.000.00%0.002021-10-26
ENTER33.90+0.60+1.80%54.502021-10-26
ERBUD77.00+4.00+5.48%266.992021-10-26
ERG44.40+1.40+3.26%11.622021-10-26
ESOTIQ60.80+1.80+3.05%1,001.252021-10-26
EUCO4.240.000.00%13.622021-10-26
EUROCASH10.90-0.22-1.98%2,963.392021-10-26
EUROHOLD13.000.000.00%0.722021-10-26
EUROTEL38.30-0.10-0.26%38.832021-10-26
FAMUR3.33-0.12-3.48%1,478.432021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
FASING14.00+0.05+0.36%72.942021-10-26
FASTFIN1.340.000.00%0.002021-10-26
FEERUM8.68-0.98-10.14%0.112021-10-26
FERRO39.80+0.40+1.02%197.172021-10-26
FERRUM4.100.000.00%2.562021-10-26
FORTE48.20-1.20-2.43%107.742021-10-26
GETIN1.44-0.02-1.63%274.752021-10-26
GETINOBLE0.45+0.01+1.12%1,640.012021-10-26
GLCOSMED4.30+0.20+4.88%192.532021-10-26
GOBARTO5.050.000.00%0.042021-10-26
GPW44.64+0.34+0.77%4,105.492021-10-26
GROCLIN4.55-0.02-0.44%904.692021-10-26
GRODNO16.94-0.44-2.53%496.392021-10-26
GRUPAAZOTY29.88-0.04-0.13%1,444.442021-10-26
GTC7.12-0.06-0.84%12.632021-10-26
HANDLOWY57.30-0.20-0.35%2,191.052021-10-26
HARPER10.00+1.44+16.82%1,199.132021-10-26
HELIO16.00-0.10-0.62%37.092021-10-26
HERKULES1.67+0.03+1.52%45.132021-10-26
HUBSTYLE0.79-0.04-4.59%7.722021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
HYDROTOR38.00+0.50+1.33%35.372021-10-26
I2DEV11.90-0.20-1.65%7.512021-10-26
IALBGR1.05-0.01-0.47%58.852021-10-26
IMCOMPANY34.70-0.10-0.29%230.822021-10-26
IMMOBILE2.84+0.02+0.71%3.762021-10-26
IMPERA3.12+0.20+6.85%88.862021-10-26
IMS3.12+0.02+0.65%0.162021-10-26
INC5.46-0.04-0.73%89.552021-10-26
INGBSK268.00+1.00+0.37%2,795.112021-10-26
INPRO8.55+0.10+1.18%66.272021-10-26
INSTALKRK32.20+0.50+1.58%8.662021-10-26
INTERAOLT19.94+0.04+0.20%72.572021-10-26
INTERCARS455.00+4.00+0.89%161.632021-10-26
INTERFERI4.74+0.24+5.33%23.162021-10-26
INTERSPPL1.29+0.05+4.03%40.372021-10-26
INTROL4.90-0.04-0.81%7.042021-10-26
INVISTA0.69+0.02+2.99%39.012021-10-26
IPOPEMA3.36+0.13+4.02%40.122021-10-26
IZOBLOK39.10-0.80-2.00%19.372021-10-26
IZOSTAL3.42+0.02+0.59%18.992021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
JSW52.80-1.34-2.48%22,219.812021-10-26
K2INTERNT23.60+0.40+1.72%12.842021-10-26
KBDOM0.32+0.02+6.67%0.862021-10-26
KCI1.32-0.02-1.49%115.272021-10-26
KERNEL61.30-2.80-4.37%8,057.722021-10-26
KETY626.000.000.00%2,821.452021-10-26
KGHM159.05-1.45-0.90%56,165.052021-10-26
KGL15.15+0.20+1.34%11.392021-10-26
KINOPOL14.00+0.35+2.56%72.282021-10-26
KOGENERA35.00-0.30-0.85%74.422021-10-26
KOMPAP18.800.000.00%0.292021-10-26
KOMPUTRON3.26+0.06+1.88%10.932021-10-26
KOPEX1.40-0.06-4.11%4.092021-10-26
KPPD63.000.000.00%77.012021-10-26
KRAKCHEM0.680.000.00%0.002021-10-26
KREC20.20+0.20+1.00%27.312021-10-26
KRKA516.00+2.00+0.39%44.002021-10-26
KRUK341.80+2.80+0.83%3,543.922021-10-26
KRVITAMIN18.28+0.28+1.56%64.812021-10-26
KSGAGRO5.02-0.64-11.31%3,937.352021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
LARK0.150.000.00%0.002021-10-26
LARQ1.85+0.16+9.47%10.542021-10-26
LCCORP3.67+0.07+1.94%10,102.602021-10-26
LENA4.58+0.01+0.22%73.322021-10-26
LENTEX9.58-0.10-1.03%13.412021-10-26
LIBET2.41-0.12-4.74%54.672021-10-26
LIVECHAT129.40+1.80+1.41%1,582.222021-10-26
LOKUM24.80+0.80+3.33%7.662021-10-26
LOTOS64.04+0.26+0.41%13,769.202021-10-26
LPP14,150.00-50.00-0.35%22,628.432021-10-26
LSISOFT14.400.000.00%46.502021-10-26
LUBAWA1.24+0.04+3.33%256.322021-10-26
MABION72.90-0.80-1.09%3,355.292021-10-26
MAKARONPL7.04+0.04+0.57%19.932021-10-26
MANGATA74.800.000.00%0.152021-10-26
MARVIPOL0.75-0.01-1.32%303.172021-10-26
MASTERPHA4.480.000.00%4.492021-10-26
MBANK537.00+7.00+1.32%11,910.942021-10-26
MBWS6.20+0.14+2.31%0.012021-10-26
MCI23.90-0.10-0.42%105.862021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.19+0.10+3.24%8.972021-10-26
MEDIACAP3.230.000.00%9.692021-10-26
MEDICALG27.05+8.65+47.01%9,051.432021-10-26
MENNICA21.30+0.10+0.47%1.982021-10-26
MERCATOR104.15-3.35-3.12%8,805.402021-10-26
MERCOR16.40-0.60-3.53%102.132021-10-26
MEXPOLSKA2.24-0.01-0.44%0.322021-10-26
MFO50.400.000.00%144.882021-10-26
MILKILAND2.15-0.23-9.66%3,788.432021-10-26
MILLENNIUM8.82+0.28+3.28%10,732.912021-10-26
MIRACULUM1.61-0.08-4.73%46.292021-10-26
MIRBUD3.94+0.04+1.15%315.672021-10-26
MLPGROUP73.20-1.80-2.40%12.082021-10-26
MOJ2.10+0.12+6.06%48.262021-10-26
MONNARI2.86-0.07-2.39%211.802021-10-26
MOSTALPLC22.90-0.30-1.29%40.972021-10-26
MOSTALWAR6.920.000.00%32.742021-10-26
MOSTALZAB1.97-0.01-0.51%149.552021-10-26
MUZA5.75+0.05+0.88%3.912021-10-26
MWTRADE4.70+0.07+1.51%0.992021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
NETIA6.940.000.00%0.002021-10-26
NEWAG22.800.000.00%71.092021-10-26
NOVITA145.00+2.00+1.40%67.272021-10-26
NTTSYSTEM5.44-0.06-1.09%7.442021-10-26
ODLEWNIE5.40-0.10-1.82%39.242021-10-26
OEX22.700.000.00%6.812021-10-26
OPENFIN1.10+0.03+2.80%20.482021-10-26
OPONEO.PL62.40+1.00+1.63%248.622021-10-26
OPTEAM15.40-0.10-0.65%36.952021-10-26
ORANGEPL7.89+0.04+0.57%12,269.312021-10-26
ORZBIALY24.900.000.00%25.582021-10-26
OTLOG10.000.000.00%18.992021-10-26
OTMUCHOW3.900.000.00%50.782021-10-26
OVOSTAR67.000.000.00%0.002021-10-26
PAMAPOL2.70-0.08-2.88%11.692021-10-26
PANOVA14.60-0.30-2.01%25.592021-10-26
PATENTUS1.230.000.00%8.022021-10-26
PBG0.050.000.00%0.002021-10-26
PBKM84.00-1.00-1.18%92.522021-10-26
PCCEXOL2.86+0.02+0.70%324.202021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
PCCROKITA101.40-0.40-0.39%646.102021-10-26
PEKABEX22.70+0.40+1.79%49.402021-10-26
PEKAO125.55+1.55+1.25%74,012.832021-10-26
PEP83.000.000.00%44.622021-10-26
PEPEES1.25+0.02+1.63%8.812021-10-26
PGE9.850.000.00%8,829.412021-10-26
PGNIG6.29-0.09-1.35%24,338.432021-10-26
PGSSOFT17.900.000.00%0.002021-10-26
PHN15.25+0.25+1.67%59.532021-10-26
PKNORLEN89.50-0.04-0.04%66,428.452021-10-26
PKOBP47.39+0.95+2.05%107,520.402021-10-26
PKPCARGO18.20-0.20-1.09%1,531.932021-10-26
PLASTBOX2.390.000.00%67.162021-10-26
PLATYNINW2.240.000.00%0.002021-10-26
PLAYWAY468.20+3.20+0.69%377.892021-10-26
PLAZACNTR2.60-0.02-0.80%26.822021-10-26
PMPG4.00-0.10-2.44%62.432021-10-26
POLICE12.400.000.00%9.822021-10-26
POLIMEXMS4.33-0.10-2.15%556.732021-10-26
POLWAX2.97-0.06-1.98%28.292021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
POZBUD4.56+0.09+2.01%100.232021-10-26
PRAGMAINK5.00+0.02+0.40%7.572021-10-26
PRAIRIE0.73-0.02-2.28%687.712021-10-26
PROCAD1.800.000.00%0.992021-10-26
PROCHEM24.40-0.40-1.61%16.352021-10-26
PROJPRZEM15.000.000.00%0.032021-10-26
PROTEKTOR3.36+0.01+0.30%17.302021-10-26
PROVIDENT7.50+0.15+2.04%7.112021-10-26
PWRMEDIA15.65-0.05-0.32%12.802021-10-26
PZU40.24+0.86+2.18%84,322.752021-10-26
QUERCUS4.25+0.02+0.47%85.972021-10-26
RADPOL3.00-0.01-0.33%18.182021-10-26
RAFAKO1.13-0.03-2.25%93.012021-10-26
RAFAMET17.000.000.00%74.172021-10-26
RAINBOW26.00-0.35-1.33%93.842021-10-26
RANKPROGR2.53-0.06-2.32%212.072021-10-26
RAWLPLUG18.20+0.10+0.55%109.982021-10-26
REDAN0.41+0.01+1.22%71.162021-10-26
RELPOL7.82-0.12-1.51%142.952021-10-26
REMAK19.00-0.50-2.56%55.742021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
RONSON2.41-0.01-0.41%39.422021-10-26
ROPCZYCE30.40-0.50-1.62%47.072021-10-26
SANOK17.85-1.15-6.05%1,490.622021-10-26
SANTANDER15.50+0.15+0.98%182.732021-10-26
SARE7.500.000.00%0.002021-10-26
SECOGROUP15.90+0.40+2.58%18.142021-10-26
SEKO9.100.000.00%7.212021-10-26
SELENAFM24.300.000.00%243.462021-10-26
SELVITA58.80-1.20-2.00%133.092021-10-26
SETANTA4.96+0.16+3.33%76.592021-10-26
SFINKS0.45+0.01+3.49%15.832021-10-26
SILVANO8.680.000.00%0.002021-10-26
SIMPLE13.20+0.10+0.76%4.382021-10-26
SKARBIEC33.50-0.50-1.47%60.292021-10-26
SKOTAN2.20-0.02-0.90%25.762021-10-26
SNIEZKA79.20-1.40-1.74%260.642021-10-26
SOHODEV0.390.000.00%13.292021-10-26
SOLAR5.20-0.36-6.47%82.632021-10-26
SONEL11.200.000.00%11.462021-10-26
SOPHARMA8.55+0.45+5.56%48.992021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
STALEXP3.99+0.01+0.25%394.522021-10-26
STALPROD298.50-4.50-1.49%863.672021-10-26
STALPROFI10.55+0.25+2.43%283.812021-10-26
STAPORKOW2.86-0.10-3.38%16.342021-10-26
SUWARY22.60-1.00-4.24%3.502021-10-26
SYGNITY10.05-0.20-1.95%30.492021-10-26
SYNEKTIK31.90+4.10+14.75%972.372021-10-26
TALEX15.000.000.00%0.232021-10-26
TARCZYNSKI45.00+0.20+0.45%10.422021-10-26
TATRY198.00-2.00-1.00%11.982021-10-26
TAURONPE3.50+0.00+0.11%7,291.862021-10-26
TERMOREX1.040.000.00%1.562021-10-26
TESGAS4.35+0.07+1.52%0.012021-10-26
TIM41.70-1.25-2.91%1,407.532021-10-26
TORPOL12.840.000.00%281.222021-10-26
TOYA8.42+0.18+2.18%1,351.982021-10-26
TRAKCJA2.25-0.01-0.44%192.622021-10-26
TRANSPOL3.75+0.05+1.35%37.982021-10-26
TRITON3.30-0.02-0.60%32.842021-10-26
TXM0.100.000.00%0.002021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
ULMA59.50+0.50+0.85%37.232021-10-26
UNIBEP11.30-0.60-5.04%56.502021-10-26
UNICREDIT52.500.000.00%0.002021-10-26
UNIMOT50.00+0.60+1.21%692.892021-10-26
URSUS0.380.000.00%0.002021-10-26
VIGOSYS732.00+2.00+0.27%40.252021-10-26
VINDEXUS7.52-0.04-0.53%43.532021-10-26
VISTAL3.62-0.01-0.28%11.522021-10-26
VISTULA3.72-0.01-0.27%218.082021-10-26
VIVID1.31-0.01-0.61%4.882021-10-26
VOTUM13.52-0.34-2.45%53.912021-10-26
VOXEL52.20+1.80+3.57%272.462021-10-26
WARIMPEX5.160.000.00%0.002021-10-26
WASKO1.68+0.04+2.13%5.862021-10-26
WAWEL590.00+2.00+0.34%35.742021-10-26
WIELTON12.12-0.74-5.75%1,399.172021-10-26
WIKANA5.00+0.04+0.81%19.782021-10-26
WINVEST0.32-0.02-4.73%6.302021-10-26
WIRTUALNA142.00+9.80+7.41%3,579.282021-10-26
WITTCHEN13.15-0.15-1.13%643.392021-10-26
NazwaKursZmianaObrót (tys.)Data i czas
WOJAS4.45+0.17+3.97%0.232021-10-26
WORKSERV1.300.000.00%6.352021-10-26
XTB16.52+0.82+5.22%31,019.682021-10-26
ZAMET0.910.000.00%53.132021-10-26
ZEPAK18.50+0.15+0.82%776.362021-10-26
ZPUE204.00-1.00-0.49%2.042021-10-26
ZUE3.56-0.02-0.56%7.322021-10-26
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%