Notowania akcji GPW

Notowania z dnia 2021-09-27

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZUE	3.98	4.00	3.70	3.94	-0.51%	102.06	2021-09-27
ZPUE	203.00	207.00	203.00	207.00	+1.47%	18.79	2021-09-27
ZEPAK	19.90	20.60	18.90	20.00	+9.59%	6,509.66	2021-09-27
ZAMET	0.86	0.86	0.82	0.85	0.00%	39.02	2021-09-27
XTB	13.73	13.94	13.72	13.90	+1.31%	939.39	2021-09-27
WORKSERV	1.26	1.29	1.25	1.27	-0.62%	42.42	2021-09-27
WOJAS	4.64	4.64	4.49	4.57	+3.86%	4.26	2021-09-27
WITTCHEN	13.20	13.40	13.05	13.30	0.00%	188.43	2021-09-27
WIRTUALNA	133.00	135.00	129.60	131.00	-1.50%	426.56	2021-09-27
WINVEST	0.38	0.38	0.31	0.31	-23.41%	4.91	2021-09-27
WIKANA	4.70	4.84	4.70	4.84	+0.83%	0.15	2021-09-27
WIELTON	12.30	12.48	12.10	12.40	+0.81%	875.30	2021-09-27
WAWEL	584.00	584.00	580.00	584.00	+1.04%	26.18	2021-09-27
WASKO	1.67	1.69	1.60	1.68	-1.47%	58.63	2021-09-27
VOXEL	52.00	52.60	49.00	50.00	-4.58%	2,155.45	2021-09-27
VOTUM	14.00	14.26	13.94	13.94	0.00%	317.06	2021-09-27
VIVID	1.36	1.44	1.36	1.38	0.00%	16.56	2021-09-27
VISTULA	3.69	3.73	3.63	3.71	+0.41%	1,601.95	2021-09-27
VISTAL	3.50	3.50	3.43	3.50	0.00%	31.69	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.86	7.92	7.70	7.80	+4.56%	403.22	2021-09-27
VIGOSYS	768.00	770.00	762.00	768.00	0.00%	245.11	2021-09-27
URSUS	0.42	0.42	0.40	0.41	-2.64%	46.20	2021-09-27
UNIMOT	50.20	50.50	48.20	50.00	0.00%	311.75	2021-09-27
UNIBEP	11.95	11.95	11.90	11.90	-0.83%	4.20	2021-09-27
ULMA	59.00	59.00	58.00	58.50	0.00%	19.35	2021-09-27
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2021-09-27
TRITON	3.26	3.26	3.26	3.26	0.00%	0.00	2021-09-27
TRANSPOL	3.66	3.75	3.66	3.75	+1.35%	15.90	2021-09-27
TRAKCJA	2.30	2.30	2.21	2.21	-3.06%	357.58	2021-09-27
TOYA	9.02	9.15	8.90	8.98	-0.44%	504.41	2021-09-27
TORPOL	12.80	12.96	12.80	12.90	-0.46%	135.52	2021-09-27
TIM	41.35	41.60	39.35	40.00	-3.38%	1,143.63	2021-09-27
TESGAS	4.39	4.39	4.28	4.34	-0.91%	7.27	2021-09-27
TERMOREX	1.08	1.24	1.07	1.16	+9.43%	58.83	2021-09-27
TAURONPE	3.49	3.49	3.35	3.43	-1.61%	10,029.97	2021-09-27
TARCZYNSKI	50.50	53.00	50.50	52.50	+3.96%	14.12	2021-09-27
TALEX	14.60	14.60	14.60	14.60	0.00%	2.95	2021-09-27
SYNEKTIK	29.20	29.40	28.70	29.30	+3.90%	60.34	2021-09-27
SYGNITY	10.25	10.35	10.15	10.25	-1.44%	71.80	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SUWARY	24.60	24.60	24.60	24.60	-0.81%	0.25	2021-09-27
STAPORKOW	2.92	2.92	2.82	2.88	0.00%	12.13	2021-09-27
STALPROFI	10.40	10.40	10.25	10.30	-0.48%	157.41	2021-09-27
STALPROD	270.50	271.00	263.00	264.00	-1.86%	1,262.64	2021-09-27
STALEXP	3.70	3.74	3.67	3.74	+0.27%	544.26	2021-09-27
SONEL	12.00	12.05	12.00	12.05	+2.55%	1.56	2021-09-27
SOLAR	5.68	5.68	5.48	5.68	0.00%	14.19	2021-09-27
SOHODEV	0.49	0.49	0.49	0.49	0.00%	0.00	2021-09-27
SNIEZKA	80.80	80.80	80.00	80.20	0.00%	12.68	2021-09-27
SKOTAN	1.94	1.99	1.90	1.97	+3.68%	56.59	2021-09-27
SKARBIEC	35.10	35.50	35.10	35.50	+1.14%	58.79	2021-09-27
SIMPLE	13.00	13.00	13.00	13.00	0.00%	0.00	2021-09-27
SFINKS	0.44	0.44	0.44	0.44	+4.29%	8.28	2021-09-27
SETANTA	6.99	6.99	6.90	6.99	0.00%	27.71	2021-09-27
SELVITA	59.40	60.30	56.50	58.80	-1.51%	1,235.70	2021-09-27
SELENAFM	24.90	24.90	24.50	24.50	-1.61%	52.11	2021-09-27
SEKO	8.95	8.95	8.95	8.95	0.00%	5.17	2021-09-27
SECOGROUP	15.00	15.00	15.00	15.00	+0.67%	30.00	2021-09-27
SARE	8.45	8.45	8.45	8.45	0.00%	0.00	2021-09-27
SANOK	24.90	25.40	24.90	24.90	0.00%	72.14	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ROPCZYCE	31.10	31.10	31.10	31.10	0.00%	0.09	2021-09-27
REMAK	20.80	20.80	20.60	20.60	-0.96%	8.28	2021-09-27
RELPOL	8.18	8.24	8.12	8.20	+0.24%	36.10	2021-09-27
REDAN	0.42	0.46	0.41	0.41	+4.01%	57.90	2021-09-27
RAWLPLUG	17.60	17.70	17.20	17.60	-1.68%	81.12	2021-09-27
RANKPROGR	2.69	2.69	2.50	2.54	-3.42%	209.65	2021-09-27
RAINBOW	23.35	23.35	22.50	22.50	-1.53%	158.86	2021-09-27
RAFAMET	15.30	15.30	15.00	15.00	-3.23%	1.51	2021-09-27
RAFAKO	1.10	1.12	1.07	1.08	-1.27%	204.12	2021-09-27
RADPOL	3.00	3.00	3.00	3.00	0.00%	0.38	2021-09-27
QUERCUS	4.40	4.41	4.31	4.33	-1.59%	58.13	2021-09-27
PZU	36.80	37.04	36.54	36.65	+0.05%	52,025.58	2021-09-27
PWRMEDIA	16.65	16.65	15.80	15.85	-4.52%	37.83	2021-09-27
PROTEKTOR	3.63	3.64	3.40	3.40	-6.46%	20.85	2021-09-27
PROJPRZEM	15.00	15.00	14.70	14.70	-1.34%	2.93	2021-09-27
PROCHEM	26.80	26.80	26.20	26.60	+2.31%	5.51	2021-09-27
PROCAD	1.65	1.65	1.65	1.65	-2.37%	0.01	2021-09-27
PRAGMAINK	8.00	8.05	7.95	8.00	-1.23%	68.80	2021-09-27
POZBUD	5.12	5.20	5.08	5.14	+0.39%	168.98	2021-09-27
POLWAX	3.01	3.01	2.93	3.01	0.00%	2.61	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLIMEXMS	4.71	4.75	4.55	4.66	-0.75%	1,325.17	2021-09-27
POLICE	12.30	12.30	12.20	12.20	0.00%	6.76	2021-09-27
PMPG	4.56	4.76	4.54	4.76	0.00%	9.32	2021-09-27
PLAYWAY	451.00	457.20	442.40	448.00	-0.44%	896.22	2021-09-27
PLATYNINW	2.38	2.52	2.38	2.52	0.00%	0.04	2021-09-27
PLASTBOX	2.07	2.11	2.07	2.11	+1.93%	1.74	2021-09-27
PKPCARGO	18.28	18.50	18.24	18.48	+1.20%	993.80	2021-09-27
PKOBP	43.00	44.08	42.55	43.15	+1.10%	112,907.54	2021-09-27
PKNORLEN	79.10	80.38	79.04	79.82	+1.17%	126,964.68	2021-09-27
PHN	14.65	14.85	14.65	14.85	+0.34%	17.50	2021-09-27
PGSSOFT	17.80	17.90	17.80	17.85	+0.28%	728.90	2021-09-27
PGNIG	6.16	6.16	6.08	6.09	-0.56%	14,475.62	2021-09-27
PGE	9.04	9.09	8.73	8.87	-1.05%	18,410.86	2021-09-27
PEPEES	1.28	1.28	1.25	1.25	+0.81%	5.00	2021-09-27
PEP	71.00	72.80	70.40	72.50	+2.11%	152.96	2021-09-27
PEKAO	104.25	107.75	103.25	104.90	+1.11%	73,092.70	2021-09-27
PEKABEX	22.60	23.40	21.80	23.20	+3.11%	405.50	2021-09-27
PCCROKITA	81.50	84.50	81.50	84.40	+3.69%	321.35	2021-09-27
PCCEXOL	2.90	2.90	2.85	2.85	-1.66%	53.26	2021-09-27
PBKM	90.60	90.60	88.80	88.80	-0.22%	161.13	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2021-09-27
PATENTUS	0.93	0.93	0.93	0.93	0.00%	0.00	2021-09-27
PANOVA	14.90	15.20	14.80	15.20	+2.01%	10.04	2021-09-27
PAMAPOL	2.67	2.67	2.67	2.67	0.00%	0.00	2021-09-27
OTMUCHOW	3.72	3.84	3.72	3.82	+2.14%	76.23	2021-09-27
OTLOG	10.70	10.75	10.55	10.70	+3.38%	130.35	2021-09-27
ORZBIALY	25.00	25.80	24.60	25.60	-2.29%	105.62	2021-09-27
ORANGEPL	7.84	7.87	7.62	7.84	+0.64%	10,649.07	2021-09-27
OPTEAM	16.00	16.00	15.60	16.00	0.00%	27.02	2021-09-27
OPONEO.PL	61.00	61.80	59.40	59.60	-3.56%	343.58	2021-09-27
OPENFIN	1.24	1.25	1.21	1.21	-2.82%	24.00	2021-09-27
OEX	21.50	21.50	21.10	21.30	-0.47%	235.42	2021-09-27
ODLEWNIE	5.88	5.90	5.84	5.84	-1.02%	16.24	2021-09-27
NTTSYSTEM	5.80	5.92	5.76	5.84	+0.69%	26.26	2021-09-27
NOVITA	178.00	180.00	176.00	176.00	-1.12%	10.47	2021-09-27
NEWAG	23.00	23.00	22.60	22.70	-1.30%	46.88	2021-09-27
NETIA	6.94	6.94	6.94	6.94	0.00%	0.00	2021-09-27
MWTRADE	4.98	5.00	4.92	4.92	-0.40%	20.48	2021-09-27
MUZA	5.90	6.05	5.55	5.60	-7.44%	60.42	2021-09-27
MOSTALZAB	1.93	1.95	1.89	1.95	0.00%	457.02	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALWAR	7.52	7.80	7.52	7.66	+0.79%	86.30	2021-09-27
MOSTALPLC	24.20	24.50	23.50	23.90	-1.24%	74.64	2021-09-27
MONNARI	2.91	3.00	2.83	2.92	+3.55%	376.40	2021-09-27
MOJ	1.62	1.62	1.60	1.60	-1.84%	1.55	2021-09-27
MLPGROUP	72.00	74.00	72.00	74.00	0.00%	12,338.59	2021-09-27
MIRBUD	3.98	3.98	3.81	3.83	-3.16%	787.90	2021-09-27
MIRACULUM	1.73	1.87	1.73	1.85	+7.25%	133.67	2021-09-27
MILLENNIUM	6.67	6.77	6.49	6.75	+0.75%	4,352.01	2021-09-27
MFO	48.00	48.50	47.00	48.50	+2.32%	55.78	2021-09-27
MEXPOLSKA	2.28	2.30	2.17	2.30	+0.44%	2.04	2021-09-27
MERCOR	16.40	16.85	16.40	16.85	+2.12%	5.90	2021-09-27
MERCATOR	150.90	154.00	149.00	149.80	-0.79%	5,838.39	2021-09-27
MENNICA	20.70	21.00	20.70	20.80	+0.97%	24.58	2021-09-27
MEDICALG	19.90	19.90	17.92	18.08	-12.45%	1,434.59	2021-09-27
MEDIACAP	2.76	2.76	2.76	2.76	0.00%	0.00	2021-09-27
MDIENERGIA	3.30	3.39	3.30	3.39	0.00%	3.80	2021-09-27
MCI	23.10	23.20	22.20	22.70	-1.73%	143.37	2021-09-27
MBANK	400.00	417.80	397.20	410.00	+2.50%	18,115.93	2021-09-27
MASTERPHA	4.05	4.05	4.03	4.03	0.00%	3.44	2021-09-27
MARVIPOL	0.70	0.71	0.69	0.71	-0.28%	41.60	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MANGATA	77.80	79.60	77.80	79.60	+3.38%	0.31	2021-09-27
MAKARONPL	7.16	7.16	7.16	7.16	0.00%	0.72	2021-09-27
MABION	76.10	77.90	74.60	75.50	-1.95%	5,897.75	2021-09-27
LUBAWA	1.12	1.12	1.08	1.10	-0.90%	117.98	2021-09-27
LSISOFT	15.40	15.65	15.30	15.60	-0.32%	22.82	2021-09-27
LPP	15,050.00	15,130.00	14,450.00	14,460.00	-2.69%	26,391.85	2021-09-27
LOTOS	59.50	59.86	58.40	58.62	-1.38%	8,403.68	2021-09-27
LOKUM	25.80	25.80	25.80	25.80	+0.78%	4.05	2021-09-27
LIVECHAT	111.40	113.20	108.80	108.80	-3.89%	690.94	2021-09-27
LIBET	2.90	2.95	2.89	2.95	+4.61%	3.67	2021-09-27
LENTEX	9.72	9.78	9.64	9.78	-0.20%	131.14	2021-09-27
LENA	4.90	4.90	4.77	4.78	-0.83%	28.14	2021-09-27
LCCORP	3.90	3.95	3.85	3.94	+2.47%	653.19	2021-09-27
LARQ	2.02	2.02	1.95	2.00	+2.04%	12.69	2021-09-27
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2021-09-27
KRVITAMIN	20.85	21.45	19.80	20.30	-2.64%	200.47	2021-09-27
KRUK	345.00	346.00	335.00	335.00	-2.67%	2,907.57	2021-09-27
KREC	21.00	21.00	21.00	21.00	0.00%	19.64	2021-09-27
KRAKCHEM	0.75	0.75	0.75	0.75	0.00%	0.00	2021-09-27
KPPD	56.50	56.50	56.50	56.50	+2.73%	0.56	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KOPEX	1.30	1.30	1.26	1.26	0.00%	0.09	2021-09-27
KOMPUTRON	4.17	4.17	3.97	3.97	-5.02%	51.36	2021-09-27
KOMPAP	19.80	19.80	19.00	19.00	-5.94%	37.83	2021-09-27
KOGENERA	33.70	33.90	33.30	33.30	-1.19%	42.66	2021-09-27
KINOPOL	13.85	13.85	12.85	13.40	-4.29%	390.47	2021-09-27
KGL	15.95	15.95	15.40	15.40	-2.84%	4.08	2021-09-27
KGHM	162.00	163.05	157.00	158.45	-1.25%	91,046.98	2021-09-27
KETY	630.00	643.00	621.00	625.00	-0.64%	7,878.46	2021-09-27
KCI	1.42	1.48	1.42	1.43	+2.88%	58.78	2021-09-27
KBDOM	0.53	0.59	0.53	0.59	0.00%	0.85	2021-09-27
K2INTERNT	23.80	23.80	23.10	23.10	-2.94%	7.27	2021-09-27
JWCONSTR	4.16	4.16	4.16	4.16	0.00%	0.00	2021-09-27
JSW	52.32	52.88	50.40	52.16	+0.81%	35,057.20	2021-09-27
IZOSTAL	3.34	3.40	3.34	3.35	+0.30%	63.68	2021-09-27
IZOBLOK	44.50	45.20	44.40	44.50	-4.09%	120.92	2021-09-27
IPOPEMA	3.80	3.85	3.63	3.70	-2.12%	57.33	2021-09-27
INVISTA	0.69	0.69	0.69	0.69	+6.15%	1.39	2021-09-27
INTROL	5.20	5.24	5.14	5.24	+0.77%	11.51	2021-09-27
INTERSPPL	1.24	1.24	1.24	1.24	+0.81%	0.70	2021-09-27
INTERFERI	4.16	4.16	4.16	4.16	0.00%	0.00	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERCARS	442.00	450.00	435.00	449.00	+1.81%	5,931.58	2021-09-27
INSTALKRK	32.00	32.30	31.00	31.40	-1.88%	31.84	2021-09-27
INPRO	8.00	8.00	7.95	7.95	+2.58%	1.61	2021-09-27
INGBSK	231.50	234.00	231.00	233.00	+1.08%	830.23	2021-09-27
INC	6.10	6.10	5.82	5.96	-2.30%	82.12	2021-09-27
IMS	3.22	3.23	3.20	3.21	-0.62%	8.32	2021-09-27
IMPERA	3.29	3.35	3.24	3.24	-3.28%	94.30	2021-09-27
IMMOBILE	2.70	2.80	2.70	2.72	-1.45%	4.06	2021-09-27
IALBGR	1.36	1.42	1.33	1.40	+3.70%	251.16	2021-09-27
I2DEV	9.90	9.90	9.90	9.90	0.00%	0.02	2021-09-27
HYDROTOR	40.60	40.60	40.30	40.30	-0.74%	23.50	2021-09-27
HUBSTYLE	0.86	0.86	0.86	0.86	+0.23%	0.90	2021-09-27
HERKULES	1.64	1.64	1.59	1.62	-0.31%	18.30	2021-09-27
HELIO	14.40	14.40	14.40	14.40	0.00%	0.03	2021-09-27
HARPER	7.91	7.91	7.60	7.76	-1.90%	55.60	2021-09-27
HANDLOWY	45.05	45.40	45.05	45.30	+0.78%	729.85	2021-09-27
GTC	7.16	7.16	7.16	7.16	+0.14%	0.01	2021-09-27
GRUPAAZOTY	28.88	28.90	28.18	28.20	-2.08%	1,786.44	2021-09-27
GRODNO	16.30	16.36	16.28	16.30	+0.49%	247.51	2021-09-27
GROCLIN	3.14	3.50	3.13	3.37	+8.36%	502.50	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GPW	41.74	41.80	41.12	41.42	+0.10%	2,932.94	2021-09-27
GOBARTO	5.30	5.30	5.20	5.20	-2.80%	1.44	2021-09-27
GLCOSMED	4.01	4.21	3.95	4.12	+3.26%	138.92	2021-09-27
GETINOBLE	0.45	0.47	0.44	0.45	-1.10%	1,285.93	2021-09-27
GETIN	1.36	1.39	1.36	1.37	-1.30%	46.86	2021-09-27
FORTE	55.50	56.30	55.00	55.40	-1.07%	319.31	2021-09-27
FERRUM	4.16	4.24	4.16	4.21	+1.45%	1.92	2021-09-27
FERRO	34.30	35.40	32.10	34.80	+1.16%	1,185.13	2021-09-27
FEERUM	10.35	10.35	10.35	10.35	0.00%	0.05	2021-09-27
FASTFIN	1.19	1.19	1.19	1.19	-15.60%	2.96	2021-09-27
FASING	13.10	13.10	12.90	12.90	-3.73%	14.09	2021-09-27
FAMUR	2.75	2.80	2.70	2.70	-0.74%	2,124.51	2021-09-27
EUROTEL	39.00	39.00	38.40	39.00	0.00%	13.18	2021-09-27
EUROCASH	11.58	11.58	11.32	11.32	-2.16%	886.70	2021-09-27
EUCO	4.30	4.30	4.11	4.27	-0.23%	40.35	2021-09-27
ESOTIQ	44.60	46.20	44.60	45.90	+2.00%	31.27	2021-09-27
ERG	46.40	46.40	46.40	46.40	+0.87%	0.05	2021-09-27
ERBUD	81.60	82.00	81.00	82.00	+0.49%	265.80	2021-09-27
ENTER	32.00	33.35	29.75	31.80	+0.95%	1,112.39	2021-09-27
ENERGOINS	1.66	1.72	1.66	1.72	+0.88%	9.02	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENERGA	8.10	8.11	8.06	8.11	0.00%	101.06	2021-09-27
ENELMED	17.20	17.20	17.10	17.10	0.00%	1.03	2021-09-27
ENEA	9.20	9.22	8.88	8.90	-3.05%	2,636.87	2021-09-27
ENAP	1.70	1.70	1.70	1.70	+3.03%	0.00	2021-09-27
ELZAB	4.83	4.85	4.73	4.82	+0.42%	22.32	2021-09-27
ELKOP	0.50	0.54	0.49	0.51	+1.19%	156.08	2021-09-27
ELEKTROTI	6.70	6.80	6.70	6.72	-2.04%	29.69	2021-09-27
EKOEXPORT	3.27	3.32	3.26	3.31	+1.07%	14.65	2021-09-27
EFEKT	6.90	6.90	6.90	6.90	0.00%	2.43	2021-09-27
EDINVEST	3.96	3.98	3.90	3.98	+1.02%	12.57	2021-09-27
ECHO	4.43	4.44	4.37	4.38	-0.34%	59.74	2021-09-27
DROZAPOL	7.15	7.25	7.00	7.25	+1.40%	86.09	2021-09-27
DOMDEV	128.80	129.80	127.60	128.60	-0.92%	850.18	2021-09-27
DINOPL	336.50	336.80	327.00	329.10	-1.35%	27,994.81	2021-09-27
DELKO	16.30	16.30	16.02	16.18	-0.61%	39.50	2021-09-27
DEKPOL	34.80	35.40	33.90	35.40	+4.42%	103.47	2021-09-27
DECORA	38.70	39.00	38.10	38.10	-3.05%	282.84	2021-09-27
DEBICA	79.20	80.00	77.00	78.80	-0.25%	197.01	2021-09-27
CYFRPLSAT	33.00	33.00	32.20	32.68	-0.97%	10,828.53	2021-09-27
CPGROUP	9.10	9.10	8.96	8.96	-1.54%	4.48	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CORMAY	1.29	1.29	1.27	1.27	-0.16%	12.27	2021-09-27
COMP	60.00	61.00	60.00	60.60	-0.66%	103.99	2021-09-27
COMARCH	237.00	243.00	231.00	235.00	0.00%	251.51	2021-09-27
COGNOR	4.06	4.09	3.97	3.97	-0.87%	402.38	2021-09-27
CNT	18.10	18.10	17.75	18.10	-1.09%	21.08	2021-09-27
CLNPHARMA	39.10	39.45	35.90	36.10	-7.44%	2,978.09	2021-09-27
CIGAMES	1.46	1.47	1.46	1.47	-0.14%	189.65	2021-09-27
CIECH	43.35	43.40	41.60	42.00	-3.00%	8,586.58	2021-09-27
CFI	0.24	0.25	0.24	0.25	+1.64%	5.75	2021-09-27
CELTIC	7.00	7.00	6.70	7.00	+0.72%	4.99	2021-09-27
CDRL	24.80	24.80	23.50	24.50	+0.41%	0.24	2021-09-27
CDPROJEKT	185.40	186.14	177.20	181.18	-1.54%	53,402.12	2021-09-27
CCC	121.55	121.55	117.10	117.90	-3.56%	10,297.08	2021-09-27
CAPITAL	1.83	1.83	1.83	1.83	0.00%	0.00	2021-09-27
BZWBK	298.60	298.60	292.00	293.80	-0.61%	12,033.06	2021-09-27
BUMECH	8.00	8.38	7.60	8.38	+20.06%	3,962.61	2021-09-27
BUDIMEX	309.00	311.00	306.00	307.50	-1.13%	1,202.51	2021-09-27
BRIJU	0.35	0.35	0.34	0.34	-8.94%	0.96	2021-09-27
BRASTER	1.15	1.15	1.12	1.12	-2.78%	23.94	2021-09-27
BOWIM	9.78	9.80	9.26	9.50	-2.66%	818.40	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOS	10.35	10.50	10.05	10.30	+0.98%	200.66	2021-09-27
BORYSZEW	3.38	3.44	3.29	3.32	-1.92%	315.38	2021-09-27
BOGDANKA	38.25	39.20	37.10	38.30	+1.32%	3,594.69	2021-09-27
BIOTON	4.79	4.80	4.75	4.76	-1.24%	115.88	2021-09-27
BIOMEDLUB	9.69	9.69	9.42	9.48	-0.73%	843.02	2021-09-27
BETACOM	8.10	8.10	8.10	8.10	0.00%	0.00	2021-09-27
BENEFIT	700.00	718.00	695.00	700.00	0.00%	249.72	2021-09-27
BEDZIN	9.10	9.10	8.10	8.30	-3.49%	63.48	2021-09-27
BBIDEV	6.20	6.20	6.20	6.20	0.00%	0.00	2021-09-27
AUTOPARTN	13.25	13.50	13.10	13.30	+1.53%	3,380.27	2021-09-27
ATREM	2.40	2.48	2.40	2.40	0.00%	14.57	2021-09-27
ATMGRUPA	4.58	4.58	4.41	4.54	+6.32%	83.50	2021-09-27
ATLANTAPL	9.00	9.00	9.00	9.00	0.00%	0.00	2021-09-27
ATENDE	5.12	5.16	5.08	5.14	-0.77%	43.64	2021-09-27
ATAL	49.00	49.20	48.20	49.20	+0.41%	325.22	2021-09-27
ASSECOSEE	40.00	41.50	39.40	41.50	+4.80%	225.79	2021-09-27
ASSECOPOL	86.75	86.75	84.40	85.50	-1.50%	3,465.41	2021-09-27
ASSECOBS	35.00	35.20	34.80	35.00	0.00%	24.88	2021-09-27
ASMGROUP	0.43	0.43	0.43	0.43	0.00%	0.00	2021-09-27
ARTIFEX	14.25	14.25	13.60	13.90	-0.71%	18.00	2021-09-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARTERIA	7.60	7.95	7.60	7.95	+1.92%	1.33	2021-09-27
ARCTIC	7.34	7.44	7.30	7.40	+0.82%	660.24	2021-09-27
ARCHICOM	21.90	21.90	21.80	21.80	-1.36%	17.80	2021-09-27
APSENERGY	3.64	3.74	3.61	3.64	-3.45%	18.55	2021-09-27
APLISENS	14.00	14.30	14.00	14.10	+2.17%	83.62	2021-09-27
APATOR	22.10	22.30	21.90	22.00	-0.45%	185.79	2021-09-27
AMICA	150.40	153.00	150.40	151.00	+0.40%	137.93	2021-09-27
AMBRA	25.50	25.70	25.10	25.70	+2.80%	215.67	2021-09-27
ALUMETAL	60.40	61.40	60.40	61.20	+0.66%	132.50	2021-09-27
ALTUSTFI	1.60	1.63	1.55	1.60	-2.44%	22.86	2021-09-27
ALTA	3.17	3.25	3.17	3.25	+2.52%	123.35	2021-09-27
ALIOR	44.15	45.70	44.15	44.70	+1.80%	16,853.97	2021-09-27
AIRWAY	1.20	1.22	1.19	1.21	+1.17%	36.37	2021-09-27
AILLERON	13.70	13.90	13.55	13.55	-0.37%	137.24	2021-09-27
AGORA	8.72	8.72	8.36	8.40	-3.45%	139.22	2021-09-27
ADIUVO	4.55	4.55	4.55	4.55	+3.64%	0.11	2021-09-27
ACAUTOGAZ	34.90	35.50	34.90	35.50	+1.72%	35.67	2021-09-27
ABPL	55.60	56.80	55.00	56.80	+2.53%	361.55	2021-09-27
4FUNMEDIA	6.26	6.26	6.00	6.24	+0.65%	8.57	2021-09-27
11BIT	418.20	418.20	401.00	410.80	-1.77%	3,357.88	2021-09-27
06MAGNA	3.23	3.31	3.23	3.30	+0.76%	22.28	2021-09-27

Następny dzień »

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%

Akcje »

Rynki

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