Notowania

Notowania akcji GPW

Notowania z dnia 2021-03-05

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2.963.082.822.90-1.36%136.362021-03-05
11BIT532.00540.00526.00530.00-2.21%2,359.592021-03-05
4FUNMEDIA8.008.748.008.66+8.25%202.772021-03-05
ABPL43.0043.2041.2043.000.00%564.192021-03-05
ACAUTOGAZ37.0037.0037.0037.00+0.54%23.502021-03-05
ADIUVO5.645.705.465.70+4.01%22.972021-03-05
AGORA6.326.506.326.44+0.62%17.742021-03-05
AILLERON14.9014.9014.1014.50-2.68%262.412021-03-05
AIRWAY1.631.651.601.64+0.31%169.502021-03-05
ALIOR24.5924.6524.0024.30-2.21%16,243.202021-03-05
ALTA1.691.811.591.70+0.59%40.712021-03-05
ALTUSTFI1.671.701.641.64-2.09%31.002021-03-05
ALUMETAL58.4058.4055.8056.80-2.07%239.702021-03-05
AMBRA19.8019.8019.5019.70+1.03%25.042021-03-05
AMICA150.40151.20149.20151.20+0.40%346.502021-03-05
APATOR24.8024.8024.0024.20-2.02%255.072021-03-05
APLISENS10.9010.9010.7010.900.00%14.952021-03-05
APSENERGY4.304.304.304.30+0.47%11.762021-03-05
ARCHICOM22.5022.6022.1022.50-0.44%30.532021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCTIC6.186.326.106.12-2.24%305.602021-03-05
ARTERIA5.555.555.205.20-6.31%9.782021-03-05
ARTIFEX12.8512.9512.2012.90+0.78%161.362021-03-05
ASMGROUP1.271.271.271.270.00%0.002021-03-05
ASSECOBS38.8038.8038.2038.600.00%60.922021-03-05
ASSECOPOL66.5066.5065.3065.70-1.94%8,713.072021-03-05
ASSECOSEE39.5040.2039.0039.90+1.01%956.082021-03-05
ATAL42.8042.8042.1042.50-0.47%704.592021-03-05
ATENDE4.544.584.544.56-0.87%40.882021-03-05
ATLANTAPL9.709.709.509.70+0.21%10.632021-03-05
ATMGRUPA4.084.083.933.93-1.01%14.232021-03-05
ATREM3.043.042.842.88-2.37%35.382021-03-05
AUTOPARTN8.928.988.608.88+0.91%169.812021-03-05
AWBUD0.950.950.950.950.00%0.002021-03-05
BBIDEV4.264.394.244.39+3.05%11.662021-03-05
BEDZIN9.409.409.409.400.00%0.002021-03-05
BENEFIT804.00814.00804.00805.00-1.23%194.582021-03-05
BETACOM9.789.789.789.78+0.82%0.132021-03-05
BIK16.9516.9516.4516.45-2.08%8.582021-03-05
BIOMEDLUB8.969.088.648.80-1.57%5,246.452021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIOTON5.015.125.005.09+1.80%536.522021-03-05
BOGDANKA24.5024.5023.7024.15-1.02%507.752021-03-05
BORYSZEW3.143.213.103.15+1.13%662.912021-03-05
BOS8.348.388.128.26-0.48%163.792021-03-05
BOWIM3.743.863.743.86-0.52%4.242021-03-05
BRASTER1.622.101.582.08+29.68%9,237.792021-03-05
BRIJU0.370.540.370.54+45.55%108.432021-03-05
BUDIMEX312.00312.50301.00312.00+0.65%4,463.182021-03-05
BUMECH3.243.303.173.240.00%17.382021-03-05
BZWBK218.80219.00214.20215.20-2.09%19,370.532021-03-05
CAPITAL1.321.321.321.320.00%0.002021-03-05
CCC94.8694.9892.5294.62-0.38%12,557.552021-03-05
CDPROJEKT233.50237.80228.80232.00-1.28%106,709.312021-03-05
CDRL17.1017.4017.1017.40+1.75%12.042021-03-05
CELTIC7.807.807.257.65+7.75%12.002021-03-05
CFI0.300.300.280.28-2.07%33.992021-03-05
CIECH35.1035.8034.3035.80+1.85%10,261.602021-03-05
CIGAMES1.471.481.411.44-2.57%1,688.962021-03-05
CLNPHARMA48.4548.5046.6546.65-3.72%2,388.252021-03-05
CNT16.4016.4016.1016.10-1.83%0.262021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR2.632.782.632.78+9.02%1,725.602021-03-05
COMARCH202.00204.00199.00203.00+0.49%1,344.332021-03-05
COMP58.8058.8058.4058.40-1.02%46.782021-03-05
CORMAY1.441.491.411.45+1.75%571.432021-03-05
CPGROUP7.287.287.007.16+1.42%6.922021-03-05
CYFRPLSAT29.1429.1428.0228.20-2.89%16,681.392021-03-05
DEBICA82.0082.0081.0081.00-1.22%343.662021-03-05
DECORA30.2030.2029.9030.20+0.67%375.932021-03-05
DEKPOL33.0033.2032.8033.20-0.60%15.162021-03-05
DELKO17.7018.0016.7017.50-1.13%322.792021-03-05
DINOPL244.60247.60241.00244.80+0.16%82,699.652021-03-05
DOMDEV126.00126.00120.00120.00-4.76%802.202021-03-05
DROZAPOL2.162.162.162.16-0.92%1.082021-03-05
ECHO4.384.384.324.35+0.69%73.382021-03-05
EDINVEST4.304.364.264.26-0.93%2.242021-03-05
EFEKT8.258.608.258.60+4.88%4.952021-03-05
EKOEXPORT3.823.933.753.80+1.33%168.602021-03-05
ELBUDOWA4.244.623.904.40+2.68%2,547.102021-03-05
ELEKTROTI7.007.006.806.94-0.86%63.522021-03-05
ELKOP0.550.600.550.59+3.86%235.732021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELZAB5.205.305.105.300.00%14.962021-03-05
ENAP1.581.581.581.580.00%1.902021-03-05
ENEA6.576.616.466.46-2.86%2,037.172021-03-05
ENELMED15.3016.0015.3016.00+1.91%3.172021-03-05
ENERGA7.767.787.727.78+0.26%61.662021-03-05
ENERGOINS1.451.471.401.41-2.08%67.952021-03-05
ENTER36.7036.7036.1036.50+0.83%46.912021-03-05
ERBUD34.5034.7033.6033.70-2.03%5.762021-03-05
ERG45.4046.8045.2046.80-0.43%13.602021-03-05
ESOTIQ19.2019.2019.0019.00-1.04%3.902021-03-05
EUCO4.744.804.684.80+0.84%9.992021-03-05
EUROCASH13.8113.8113.5513.59-2.09%3,787.492021-03-05
EUROTEL37.0037.0036.6036.80-0.54%13.232021-03-05
FAMUR2.472.502.442.48-0.80%791.732021-03-05
FASING11.6011.6011.5011.60-1.69%43.662021-03-05
FASTFIN1.551.551.551.550.00%0.002021-03-05
FEERUM12.2512.3012.2512.30+0.41%3.072021-03-05
FERRO26.2026.7025.9026.70+0.38%224.942021-03-05
FERRUM4.004.004.004.000.00%0.022021-03-05
FORTE46.0048.3545.7546.05-0.11%77.202021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN0.740.760.740.75+1.96%125.702021-03-05
GETINOBLE0.170.180.170.18+2.42%125.402021-03-05
GLCOSMED5.455.505.155.35-1.83%518.372021-03-05
GOBARTO5.755.905.755.80+3.57%10.582021-03-05
GPW45.0545.8544.5044.50-0.67%5,673.512021-03-05
GROCLIN2.422.602.352.53+3.69%192.802021-03-05
GRODNO13.2513.2513.1013.25+0.38%128.542021-03-05
GRUPAAZOTY31.0531.5030.9031.20-0.95%2,095.972021-03-05
GTC6.806.806.706.70-1.47%24.222021-03-05
HANDLOWY40.8040.9540.0540.50-1.34%658.012021-03-05
HARPER11.8012.1011.7012.00+1.69%174.472021-03-05
HELIO14.0014.0013.6013.90-0.71%3.702021-03-05
HERKULES1.851.921.831.92+3.51%58.572021-03-05
HUBSTYLE1.011.011.011.010.00%0.002021-03-05
HYDROTOR30.4030.4029.6029.600.00%10.202021-03-05
I2DEV10.8010.8010.8010.80+0.93%0.112021-03-05
IALBGR1.201.451.131.45+29.46%744.392021-03-05
IMMOBILE3.103.102.973.09+6.19%16.392021-03-05
IMPEL13.0013.0013.0013.000.00%0.002021-03-05
IMPERA4.404.844.404.74+5.33%156.422021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.672.672.622.66+0.38%5.752021-03-05
INC7.107.706.927.60+7.34%617.392021-03-05
INGBSK181.00182.60180.00180.00-0.55%933.792021-03-05
INPRO4.964.964.924.96-0.40%0.022021-03-05
INSTALKRK25.9025.9025.2025.70-1.15%6.542021-03-05
INTERCARS323.00324.00310.00310.00-4.62%1,946.422021-03-05
INTERFERI4.864.864.864.860.00%0.002021-03-05
INTERSPPL1.301.341.281.33+2.31%0.912021-03-05
INTROL4.964.984.944.98-0.40%14.322021-03-05
INVISTA0.690.740.690.74+13.85%2.382021-03-05
IPOPEMA5.655.705.555.60-1.75%8.342021-03-05
IZOBLOK40.8041.0040.6041.000.00%29.832021-03-05
IZOSTAL3.353.393.273.32-0.90%83.462021-03-05
JSW35.0035.4333.9234.30-3.76%24,701.512021-03-05
JWCONSTR3.343.343.283.340.00%16.252021-03-05
K2INTERNT27.4027.4027.0027.00-1.46%8.922021-03-05
KANIA0.110.110.110.110.00%0.002021-03-05
KBDOM0.340.340.340.34-2.86%1.502021-03-05
KCI0.940.940.890.93-1.49%48.932021-03-05
KETY503.00503.00494.00499.00-1.19%3,396.692021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM186.10188.00183.55185.20-0.48%99,710.512021-03-05
KGL17.0517.2016.9517.20+0.88%12.712021-03-05
KINOPOL11.9011.9011.7011.90+0.85%28.762021-03-05
KOGENERA36.6036.9035.2035.60-2.73%686.822021-03-05
KOMPAP18.4018.5018.4018.50-2.63%15.882021-03-05
KOMPUTRON3.183.833.103.83+23.55%412.352021-03-05
KOPEX1.141.141.141.140.00%0.102021-03-05
KPPD30.4030.6030.4030.600.00%0.642021-03-05
KRAKCHEM0.500.500.500.500.00%6.432021-03-05
KREC13.4513.4512.9513.30+0.38%14.482021-03-05
KRUK184.00184.00177.20179.00-2.72%4,070.862021-03-05
KRUSZWICA66.0066.0066.0066.000.00%0.002021-03-05
KRVITAMIN19.2020.8018.6520.10+5.24%364.302021-03-05
LARK0.150.150.150.150.00%0.002021-03-05
LARQ2.072.112.072.07-3.72%5.212021-03-05
LCCORP2.432.502.432.45-2.00%159.362021-03-05
LENA5.005.045.005.00-0.79%14.112021-03-05
LENTEX10.7510.9010.7510.80-1.82%28.752021-03-05
LIBET2.422.422.362.42+0.83%57.532021-03-05
LIVECHAT120.00120.60117.60118.00-1.67%1,564.402021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM17.1517.1517.1517.150.00%1.112021-03-05
LOTOS43.2046.3843.0146.00+6.14%103,951.132021-03-05
LPP7,885.007,975.007,770.007,820.00-0.45%17,678.622021-03-05
LSISOFT15.3015.5014.9014.90-2.30%94.862021-03-05
LUBAWA1.451.481.431.47+0.68%397.182021-03-05
MABION61.0070.9060.4063.00+6.42%63,951.322021-03-05
MAKARONPL5.906.005.905.90-0.84%12.982021-03-05
MANGATA67.5069.0066.5069.00+3.76%35.232021-03-05
MARVIPOL0.800.810.760.81-0.37%782.952021-03-05
MASTERPHA4.014.014.014.010.00%0.002021-03-05
MBANK235.00239.60233.80238.00-0.08%11,970.252021-03-05
MCI16.5016.6516.5016.50-1.79%383.852021-03-05
MDIENERGIA3.813.813.653.70+1.37%67.492021-03-05
MEDIACAP2.192.192.142.14+1.42%2.332021-03-05
MEDICALG27.5528.8027.5528.80+2.86%492.592021-03-05
MENNICA20.0020.2019.8020.20+1.00%13.712021-03-05
MERCATOR354.00360.00348.00359.00+3.46%21,211.592021-03-05
MERCOR17.4017.4016.7016.90-2.87%42.282021-03-05
MEXPOLSKA1.902.081.902.08+9.47%244.662021-03-05
MFO32.0032.0030.8031.800.00%6.332021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM4.084.124.034.05-1.41%6,720.052021-03-05
MIRACULUM1.371.381.331.35-1.45%15.552021-03-05
MIRBUD4.424.484.384.420.00%909.902021-03-05
MLPGROUP82.0082.0082.0082.00+4.46%9.102021-03-05
MOJ1.901.991.901.92-3.52%26.682021-03-05
MONNARI2.022.021.982.01-1.95%80.002021-03-05
MOSTALPLC11.5512.4511.5512.100.00%46.112021-03-05
MOSTALWAR7.647.807.647.80+1.56%10.522021-03-05
MOSTALZAB1.401.451.401.44+1.77%183.792021-03-05
MUZA3.483.483.483.480.00%1.912021-03-05
MWTRADE5.205.603.864.10+7.33%1,497.802021-03-05
NETIA5.205.265.165.24-0.76%157.902021-03-05
NEWAG25.9025.9024.8024.90-2.73%170.882021-03-05
NOVITA150.00150.00146.00150.00+1.35%6.962021-03-05
NOWAGALA0.990.990.990.990.00%0.002021-03-05
NTTSYSTEM5.185.184.975.02+1.41%4.842021-03-05
ODLEWNIE5.205.205.205.20+1.17%4.422021-03-05
OEX19.5019.5019.2019.400.00%14.002021-03-05
OPENFIN0.760.760.690.75+4.72%16.122021-03-05
OPONEO.PL40.0040.0039.0039.80-0.50%301.172021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPTEAM16.5016.5016.1016.50-1.79%36.682021-03-05
ORANGEPL6.416.436.296.36-1.47%8,575.282021-03-05
ORZBIALY16.1016.3016.0016.05-1.83%33.932021-03-05
OTLOG7.809.307.608.95+22.60%1,112.692021-03-05
OTMUCHOW2.522.762.522.66+3.91%131.122021-03-05
PAMAPOL2.302.322.182.32-0.85%32.952021-03-05
PANOVA13.8514.6013.8514.600.00%11.302021-03-05
PATENTUS1.071.071.031.04-2.34%43.612021-03-05
PBG0.060.060.060.060.00%0.002021-03-05
PBKM79.8079.8078.2078.20-3.46%2.302021-03-05
PCCEXOL3.223.223.183.210.00%229.992021-03-05
PCCROKITA65.8066.0065.0065.80+0.92%79.042021-03-05
PEKABEX20.9021.2020.8021.00+0.96%296.422021-03-05
PEKAO72.1472.5071.0871.40-1.16%39,000.952021-03-05
PEMANAGER17.5017.5017.3517.45+0.29%2.912021-03-05
PEP62.6063.0062.6062.80-0.32%126.672021-03-05
PEPEES1.421.461.421.46+2.82%23.442021-03-05
PGE6.766.766.606.61-2.51%15,274.952021-03-05
PGNIG5.785.925.735.90+2.11%32,582.742021-03-05
PGODLEW1.451.451.451.450.00%0.002021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT13.4513.4512.4013.00-2.62%44.072021-03-05
PHN13.3013.3513.0513.35+0.38%9.242021-03-05
PKNORLEN61.0264.9061.0263.76+3.71%198,040.772021-03-05
PKOBP30.9131.1930.5131.09+0.45%89,404.322021-03-05
PKPCARGO18.0018.1217.6417.90-2.08%4,936.972021-03-05
PLASTBOX2.052.111.991.99-0.50%152.392021-03-05
PLATYNINW5.555.805.155.20-5.45%29.272021-03-05
PLAYWAY558.00567.00553.00554.00-0.54%2,002.782021-03-05
PMPG4.384.684.384.68+6.36%56.492021-03-05
POLICE12.5012.5012.5012.50+0.81%7.602021-03-05
POLIMEXMS5.745.975.655.90+2.61%4,216.552021-03-05
POLNORD3.533.533.533.530.00%0.002021-03-05
POLWAX3.924.013.923.98-0.75%66.872021-03-05
POZBUD2.782.822.732.78-1.42%132.032021-03-05
PRAGMAFA24.4024.6024.4024.400.00%7.292021-03-05
PRAGMAINK5.505.725.505.72+1.06%9.972021-03-05
PROCAD1.781.781.781.780.00%0.002021-03-05
PROCHEM18.5018.5018.5018.50+1.65%0.042021-03-05
PROJPRZEM18.5018.5018.2018.20-1.62%0.552021-03-05
PROTEKTOR3.844.083.844.02+4.69%89.452021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PWRMEDIA6.986.986.826.82-1.16%5.462021-03-05
PZU30.6030.8430.3430.44-1.26%53,064.402021-03-05
QUERCUS4.684.724.524.56-1.94%180.312021-03-05
RADPOL2.632.632.552.59-1.52%27.462021-03-05
RAFAKO1.311.401.251.35+2.27%6,221.572021-03-05
RAFAMET16.9016.9016.9016.900.00%0.032021-03-05
RAINBOW24.8025.5024.1025.50+4.51%302.502021-03-05
RANKPROGR1.681.691.681.69-0.59%13.592021-03-05
RAWLPLUG9.969.969.809.800.00%1.002021-03-05
REDAN0.340.340.340.34-0.59%4.652021-03-05
RELPOL6.406.406.346.40+0.31%93.712021-03-05
REMAK17.8018.3017.3018.30+4.57%553.132021-03-05
ROPCZYCE28.8029.3028.5029.00-1.02%288.652021-03-05
SANOK25.0025.3024.8025.00-0.40%184.042021-03-05
SARE6.756.756.606.60-1.49%9.932021-03-05
SECOGROUP12.9012.9012.9012.90+2.38%0.322021-03-05
SEKO9.659.709.659.650.00%2.722021-03-05
SELENAFM17.7018.1017.7018.05+1.98%408.422021-03-05
SELVITA51.0051.0050.0050.60-0.39%45.642021-03-05
SETANTA11.5011.5011.0011.40-0.87%96.632021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.520.550.500.55+5.77%47.662021-03-05
SIMPLE13.1013.1013.1013.10+0.77%3.272021-03-05
SKARBIEC37.8037.9036.5037.70-0.53%358.322021-03-05
SKOTAN3.934.753.934.35+7.67%622.362021-03-05
SNIEZKA90.6090.6090.0090.40-0.22%16.172021-03-05
SOHODEV0.780.780.760.760.00%16.992021-03-05
SOLAR4.254.254.204.25-0.70%5.212021-03-05
SONEL9.559.809.559.600.00%80.252021-03-05
STALEXP3.823.863.803.82-1.04%308.932021-03-05
STALPROD321.50337.00315.00326.00+1.40%803.872021-03-05
STALPROFI8.869.208.869.02+2.50%70.822021-03-05
STAPORKOW3.923.923.823.92+3.16%3.462021-03-05
SUWARY26.0026.6025.4026.40+2.33%42.022021-03-05
SYGNITY11.3511.3511.2511.30+0.44%36.512021-03-05
SYNEKTIK28.2028.4027.7028.40+1.07%234.112021-03-05
TALEX13.5013.5013.5013.500.00%6.902021-03-05
TARCZYNSKI29.0029.2029.0029.20+3.55%22.162021-03-05
TAURONPE2.582.582.532.55-1.54%6,114.932021-03-05
TERMOREX1.041.041.001.040.00%11.052021-03-05
TESGAS4.825.154.704.96+5.08%259.952021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM19.8019.8019.4019.45-1.77%52.322021-03-05
TORPOL12.6512.7512.0512.40-1.59%1,216.532021-03-05
TOYA6.486.546.446.500.00%379.252021-03-05
TRAKCJA3.133.313.083.18+1.11%1,480.522021-03-05
TRANSPOL3.083.203.073.20-0.93%7.582021-03-05
TRITON3.593.843.473.79+9.22%21.722021-03-05
TXM0.100.100.100.100.00%0.002021-03-05
ULMA54.0054.0053.0053.50-1.83%1.972021-03-05
UNIBEP12.0012.1511.4011.55-3.35%103.742021-03-05
UNIMOT38.5039.4038.0039.40+2.87%859.872021-03-05
URSUS1.201.231.101.14-8.64%2,207.742021-03-05
VIGOSYS700.00725.00700.00710.00+3.65%1,558.552021-03-05
VINDEXUS5.365.445.365.44+1.12%6.452021-03-05
VISTAL2.752.782.572.77+1.47%307.562021-03-05
VISTULA2.592.632.582.62-0.38%103.872021-03-05
VIVID1.611.641.551.64+1.36%15.922021-03-05
VOTUM13.9514.1013.5513.80-0.36%373.122021-03-05
VOXEL45.3046.0044.6045.50+0.44%61.392021-03-05
WASKO1.381.541.381.54+11.15%367.572021-03-05
WAWEL594.00596.00590.00596.00+1.02%300.222021-03-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIELTON8.669.058.668.97+2.16%399.742021-03-05
WIKANA4.704.864.344.70-1.26%125.122021-03-05
WINVEST0.400.400.400.40-2.91%0.082021-03-05
WIRTUALNA94.8095.2092.2092.20-2.54%183.512021-03-05
WITTCHEN9.009.008.869.00+1.81%23.392021-03-05
WOJAS4.784.784.624.62-3.35%12.642021-03-05
WORKSERV1.131.131.111.13+1.61%88.932021-03-05
XTB16.0016.1515.8016.000.00%3,235.472021-03-05
ZAMET0.920.930.890.93+1.09%26.862021-03-05
ZEPAK9.269.389.269.38+0.21%38.752021-03-05
ZPUE208.00208.00198.50198.50-4.57%793.162021-03-05
ZUE5.855.855.555.750.00%18.362021-03-05
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%