Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG-Poland
Następny dzień »
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
WIG-Poland | 86,175.63 | 86,175.63 | 86,175.63 | 86,175.63 | +1.27% | 432,803.86 | 11:15 | |
06MAGNA | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 24.45 | 11:58 | |
11BIT | 517.00 | 521.00 | 521.00 | 521.00 | +0.77% | 479.48 | 12:38 | |
4FUNMEDIA | 45.80 | 44.80 | 44.80 | 44.80 | -3.45% | 29.41 | 12:33 | |
AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 20.25 | 2018-04-19 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
ABPL | 85.80 | 86.20 | 86.20 | 86.20 | +1.41% | 2,952.18 | 12:04 | |
ACAUTOGAZ | 30.10 | 30.20 | 30.20 | 30.20 | +1.00% | 2.81 | 12:08 | |
ADIUVO | 0.96 | 0.96 | 0.96 | 0.96 | +4.13% | 0.75 | 11:05 | |
AGORA | 12.10 | 11.90 | 11.90 | 11.90 | -1.24% | 46.00 | 12:26 | |
AILLERON | 15.60 | 15.50 | 15.50 | 15.50 | -1.90% | 71.80 | 12:36 | |
AIRWAY | 0.28 | 0.28 | 0.28 | 0.28 | -1.58% | 7.16 | 12:40 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
ALIOR | 96.50 | 97.84 | 97.84 | 97.84 | +1.07% | 15,049.73 | 12:43 | |
ALTA | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 1.78 | 2024-03-27 | |
ALTUSTFI | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 72.10 | 12:12 | |
ALUMETAL | 81.30 | 81.30 | 81.30 | 81.30 | +0.12% | 97.61 | 2023-08-02 | |
AMBRA | 29.60 | 29.90 | 29.90 | 29.90 | +1.36% | 34.37 | 12:44 | |
AMICA | 72.50 | 74.00 | 74.00 | 74.00 | +2.49% | 25.54 | 12:28 | |
AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APATOR | 15.35 | 15.40 | 15.40 | 15.40 | +0.65% | 23.45 | 12:42 | |
APLISENS | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.09 | 11:17 | |
APSENERGY | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 6.21 | 12:16 | |
ARCHICOM | 33.00 | 32.40 | 32.40 | 32.40 | -1.82% | 127.53 | 12:37 | |
ARCTIC | 21.15 | 21.25 | 21.25 | 21.25 | -0.23% | 99.07 | 12:27 | |
ARTERIA | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.01 | 2023-04-20 | |
ARTIFEX | 26.10 | 26.00 | 26.00 | 26.00 | 0.00% | 220.09 | 12:44 | |
ASMGROUP | 0.25 | 0.24 | 0.24 | 0.24 | -12.41% | 206.43 | 2023-11-30 | |
ASSECOBS | 51.80 | 53.80 | 53.80 | 53.80 | +3.86% | 615.40 | 12:44 | |
ASSECOPOL | 77.80 | 77.95 | 77.95 | 77.95 | +1.10% | 3,096.85 | 12:44 | |
ASSECOSEE | 50.80 | 50.40 | 50.40 | 50.40 | +0.80% | 95.70 | 12:45 | |
ATAL | 59.80 | 59.80 | 59.80 | 59.80 | 0.00% | 641.87 | 12:41 | |
ATENDE | 2.83 | 2.88 | 2.88 | 2.88 | +1.77% | 83.96 | 12:40 | |
ATLANTAPL | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 1.90 | 12:45 | |
ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
ATMGRUPA | 3.21 | 3.22 | 3.22 | 3.22 | +0.31% | 6.54 | 12:38 | |
ATREM | 11.90 | 11.20 | 11.20 | 11.20 | -5.88% | 309.17 | 12:42 | |
AUTOPARTN | 26.30 | 26.55 | 26.55 | 26.55 | +1.14% | 420.53 | 12:38 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-09-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
BBIDEV | 4.17 | 4.20 | 4.20 | 4.20 | +0.24% | 4.24 | 12:04 | |
BEDZIN | 29.20 | 29.40 | 29.40 | 29.40 | -0.68% | 4.90 | 12:27 | |
BENEFIT | 2,700.00 | 2,780.00 | 2,780.00 | 2,780.00 | +3.35% | 3,351.06 | 12:43 | |
BETACOM | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 5.40 | 12:25 | |
BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
BIOMEDLUB | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 128.12 | 12:44 | |
BIOTON | 3.53 | 3.54 | 3.54 | 3.54 | +1.00% | 143.76 | 12:43 | |
BOGDANKA | 34.70 | 32.90 | 32.90 | 32.90 | -5.73% | 3,458.40 | 12:44 | |
BORYSZEW | 5.99 | 6.00 | 6.00 | 6.00 | +0.67% | 33.92 | 12:41 | |
BOS | 15.80 | 16.08 | 16.08 | 16.08 | +1.26% | 118.85 | 12:35 | |
BOWIM | 6.41 | 6.33 | 6.33 | 6.33 | -1.25% | 18.18 | 12:45 | |
BRASTER | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 8.88 | 2023-05-04 | |
BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.31 | 2022-10-03 | |
BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
BUDIMEX | 697.00 | 696.00 | 696.00 | 696.00 | -0.43% | 2,816.80 | 12:42 | |
BUMECH | 12.81 | 12.96 | 12.96 | 12.96 | +2.13% | 165.71 | 12:40 | |
BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
BZWBK | 555.00 | 564.50 | 564.50 | 564.50 | +0.89% | 23,792.54 | 12:42 | |
CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CAPITAL | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 3.52 | 2024-03-22 | |
CCC | 70.70 | 70.32 | 70.32 | 70.32 | -1.65% | 7,884.00 | 12:43 | |
CDPROJEKT | 115.70 | 115.85 | 115.85 | 115.85 | +0.39% | 26,939.91 | 12:42 | |
CDRL | 12.60 | 12.60 | 12.60 | 12.60 | +2.44% | 0.04 | 12:14 | |
CELTIC | 3.31 | 3.36 | 3.36 | 3.36 | +1.51% | 1.07 | 12:33 | |
CFI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.24 | 11:20 | |
CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
CIECH | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 525.50 | 2023-11-06 | |
CIGAMES | 1.59 | 1.61 | 1.61 | 1.61 | +1.64% | 54.73 | 12:18 | |
CLNPHARMA | 15.14 | 15.16 | 15.16 | 15.16 | -0.13% | 66.14 | 12:32 | |
CNT | 13.00 | 13.20 | 13.20 | 13.20 | +1.54% | 145.72 | 2023-05-23 | |
COGNOR | 8.32 | 8.50 | 8.50 | 8.50 | +1.19% | 652.36 | 12:42 | |
COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
COMARCH | 244.00 | 247.00 | 247.00 | 247.00 | +1.65% | 98.32 | 12:28 | |
COMP | 77.00 | 76.80 | 76.80 | 76.80 | -0.26% | 54.33 | 12:23 | |
CORMAY | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 1.09 | 10:49 | |
CPGROUP | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.02 | 2023-06-27 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
CYFRPLSAT | 10.70 | 10.81 | 10.81 | 10.81 | +1.84% | 4,287.19 | 12:43 | |
DEBICA | 75.60 | 76.40 | 76.40 | 76.40 | +1.06% | 220.80 | 12:37 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 51.40 | 51.40 | 51.40 | 51.40 | +0.78% | 10.07 | 12:16 | |
DEKPOL | 49.40 | 48.60 | 48.60 | 48.60 | 0.00% | 21.26 | 11:32 | |
DELKO | 9.98 | 9.92 | 9.92 | 9.92 | -1.78% | 93.17 | 12:33 | |
DINOPL | 379.10 | 385.30 | 385.30 | 385.30 | +2.07% | 63,901.81 | 12:43 | |
DOMDEV | 176.00 | 176.00 | 176.00 | 176.00 | +0.11% | 107.49 | 12:38 | |
DROZAPOL | 4.32 | 4.16 | 4.16 | 4.16 | -3.03% | 84.06 | 11:48 | |
ECHO | 4.59 | 4.72 | 4.72 | 4.72 | +3.96% | 478.44 | 12:38 | |
EDINVEST | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 15.11 | 12:45 | |
EFEKT | 6.80 | 6.80 | 6.80 | 6.80 | +3.03% | 1.43 | 2024-03-27 | |
EKOEXPORT | 1.67 | 1.63 | 1.63 | 1.63 | +0.62% | 20.17 | 2023-05-04 | |
ELBUDOWA | 0.52 | 0.43 | 0.43 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
ELEKTROTI | 22.90 | 22.70 | 22.70 | 22.70 | -1.30% | 413.23 | 12:38 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
ELKOP | 0.52 | 0.53 | 0.53 | 0.53 | 0.00% | 1.57 | 12:36 | |
ELZAB | 1.88 | 1.92 | 1.92 | 1.92 | -0.52% | 14.72 | 2023-12-15 | |
EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
ENAP | 2.12 | 2.14 | 2.14 | 2.14 | +0.94% | 0.77 | 2024-03-27 | |
ENEA | 9.27 | 9.35 | 9.35 | 9.35 | +0.92% | 1,065.32 | 12:43 | |
ENELMED | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 0.07 | 10:34 | |
ENERGA | 10.45 | 10.45 | 10.45 | 10.45 | +0.48% | 66.74 | 12:34 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENERGOINS | 2.60 | 2.70 | 2.70 | 2.70 | +4.65% | 75.15 | 12:42 | |
ENTER | 70.80 | 69.60 | 69.60 | 69.60 | -0.85% | 84.90 | 12:38 | |
ERBUD | 45.10 | 45.90 | 45.90 | 45.90 | -2.34% | 694.93 | 12:44 | |
ERG | 53.50 | 55.00 | 55.00 | 55.00 | 0.00% | 4.76 | 2024-03-25 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
ESOTIQ | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 10.07 | 12:20 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
EUCO | 1.13 | 1.20 | 1.20 | 1.20 | -0.83% | 11.66 | 10:58 | |
EUROCASH | 14.11 | 14.21 | 14.21 | 14.21 | +0.78% | 1,875.21 | 12:39 | |
EUROTEL | 41.90 | 41.50 | 41.50 | 41.50 | -0.95% | 26.42 | 11:39 | |
FAM | 1.70 | 1.80 | 1.80 | 1.80 | +11.11% | 523.14 | 2018-02-19 | |
FAMUR | 3.11 | 3.08 | 3.08 | 3.08 | -1.12% | 138.50 | 12:43 | |
FASING | 13.35 | 13.35 | 13.35 | 13.35 | -2.20% | 39.32 | 12:41 | |
FASTFIN | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 0.65 | 2023-10-03 | |
FEERUM | 6.50 | 6.25 | 6.25 | 6.25 | -1.57% | 5.24 | 11:26 | |
FERRO | 34.70 | 35.00 | 35.00 | 35.00 | +4.48% | 410.88 | 12:41 | |
FERRUM | 4.38 | 4.38 | 4.38 | 4.38 | +0.46% | 0.07 | 09:00 | |
FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
FORTE | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 11.52 | 12:37 | |
FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
GETIN | 0.83 | 0.86 | 0.86 | 0.86 | +4.24% | 1,017.54 | 12:42 | |
GETINOBLE | 0.15 | 0.15 | 0.15 | 0.15 | -0.94% | 136.08 | 2022-09-29 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
GLCOSMED | 3.36 | 3.32 | 3.32 | 3.32 | +2.79% | 12.69 | 12:44 | |
GOBARTO | 34.50 | 34.70 | 34.70 | 34.70 | +0.58% | 2.21 | 10:25 | |
GPRE | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15.10 | 2019-09-25 | |
GPW | 41.60 | 42.16 | 42.16 | 42.16 | +1.44% | 579.20 | 12:41 | |
GROCLIN | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 5.64 | 11:20 | |
GRODNO | 10.48 | 10.52 | 10.52 | 10.52 | +1.35% | 13.02 | 12:44 | |
GRUPAAZOTY | 22.00 | 22.16 | 22.16 | 22.16 | +0.54% | 808.90 | 12:37 | |
GTC | 5.46 | 5.32 | 5.32 | 5.32 | -4.66% | 34.30 | 12:45 | |
HANDLOWY | 109.00 | 108.60 | 108.60 | 108.60 | -0.37% | 1,428.16 | 12:40 | |
HARPER | 6.92 | 6.80 | 6.80 | 6.80 | -2.02% | 14.96 | 12:41 | |
HELIO | 27.40 | 27.40 | 27.40 | 27.40 | 0.00% | 67.39 | 11:48 | |
HERKULES | 0.80 | 0.79 | 0.79 | 0.79 | -1.74% | 0.37 | 11:46 | |
HUBSTYLE | 0.26 | 0.26 | 0.26 | 0.26 | +0.38% | 7.55 | 12:35 | |
HYDROTOR | 32.20 | 32.40 | 32.40 | 32.40 | +0.62% | 1.98 | 10:44 | |
HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | +0.88% | 0.02 | 2022-03-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.46 | 0.46 | 0.46 | 0.46 | +3.36% | 0.03 | 2024-03-27 | |
IDEABANK | 1.60 | 1.59 | 1.59 | 1.59 | +1.15% | 240.39 | 2020-12-30 | |
IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
IMMOBILE | 2.90 | 2.96 | 2.96 | 2.96 | +2.07% | 2.01 | 12:17 | |
IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
IMPERA | 1.28 | 1.08 | 1.08 | 1.08 | -15.62% | 98.74 | 2023-09-28 | |
IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
IMS | 4.70 | 4.62 | 4.62 | 4.62 | -1.70% | 7.45 | 11:32 | |
INC | 2.55 | 2.84 | 2.84 | 2.84 | +13.60% | 100.89 | 12:42 | |
INDATA | 0.30 | 0.31 | 0.31 | 0.31 | +6.90% | 40.25 | 2018-04-30 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
INGBSK | 336.00 | 339.50 | 339.50 | 339.50 | +1.04% | 973.19 | 12:44 | |
INPRO | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 3.74 | 11:04 | |
INSTALKRK | 40.80 | 40.50 | 40.50 | 40.50 | -0.74% | 1.34 | 10:22 | |
INTERCARS | 553.00 | 569.00 | 569.00 | 569.00 | +3.08% | 672.33 | 11:56 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 8.50 | 2022-05-16 | |
INTERSPPL | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | 1.32 | 12:36 | |
INTROL | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 7.20 | 12:20 | |
INVISTA | 0.63 | 0.65 | 0.65 | 0.65 | +3.49% | 0.24 | 11:54 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IPOPEMA | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.87 | 09:58 | |
IZOBLOK | 48.40 | 48.40 | 48.40 | 48.40 | 0.00% | 19.51 | 11:02 | |
IZOSTAL | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 1.06 | 12:24 | |
JSW | 36.60 | 36.80 | 36.80 | 36.80 | +0.71% | 4,096.35 | 12:43 | |
JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
K2INTERNT | 34.60 | 35.00 | 35.00 | 35.00 | +1.16% | 6.22 | 11:20 | |
KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
KBDOM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.41 | 2021-11-30 | |
KCI | 0.81 | 0.83 | 0.83 | 0.83 | +0.49% | 12.51 | 12:26 | |
KETY | 752.00 | 763.00 | 763.00 | 763.00 | +1.46% | 4,343.57 | 12:44 | |
KGHM | 110.00 | 112.45 | 112.45 | 112.45 | +2.55% | 33,640.99 | 12:44 | |
KGL | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 1.89 | 10:04 | |
KINOPOL | 16.20 | 16.15 | 16.15 | 16.15 | -0.92% | 16.45 | 12:38 | |
KOGENERA | 54.00 | 52.00 | 52.00 | 52.00 | -4.06% | 1,637.33 | 12:45 | |
KOMPAP | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 0.19 | 2024-03-26 | |
KOMPUTRON | 4.47 | 4.49 | 4.49 | 4.49 | 0.00% | 0.45 | 12:15 | |
KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
KOPEX | 0.30 | 0.27 | 0.27 | 0.27 | -32.50% | 33.59 | 2024-03-27 | |
KPPD | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0.49 | 2024-03-27 | |
KRAKCHEM | 0.34 | 0.37 | 0.37 | 0.37 | +6.40% | 6.32 | 11:47 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREC | 22.70 | 22.70 | 22.70 | 22.70 | 0.00% | 2.79 | 2022-09-15 | |
KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
KRUK | 450.00 | 446.00 | 446.00 | 446.00 | -1.20% | 2,880.48 | 12:41 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
KRVITAMIN | 10.65 | 10.65 | 10.65 | 10.65 | +0.47% | 1.78 | 09:17 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
LARQ | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 26.36 | 10:52 | |
LCCORP | 5.95 | 5.92 | 5.92 | 5.92 | -0.50% | 366.80 | 12:40 | |
LENA | 3.52 | 3.60 | 3.60 | 3.60 | +2.86% | 34.26 | 12:36 | |
LENTEX | 6.98 | 6.92 | 6.92 | 6.92 | -1.14% | 90.02 | 11:00 | |
LIBET | 1.79 | 1.80 | 1.80 | 1.80 | +3.45% | 36.71 | 12:24 | |
LIVECHAT | 88.80 | 90.30 | 90.30 | 90.30 | +2.61% | 1,071.36 | 12:42 | |
LOKUM | 25.20 | 26.00 | 26.00 | 26.00 | +6.56% | 966.12 | 12:40 | |
LOTOS | 79.00 | 79.00 | 79.00 | 79.00 | -0.23% | 368,827.31 | 2022-07-28 | |
LPP | 15,300.00 | 15,400.00 | 15,400.00 | 15,400.00 | +2.19% | 94,610.97 | 12:43 | |
LSISOFT | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 0.02 | 10:33 | |
LUBAWA | 4.17 | 4.02 | 4.02 | 4.02 | -1.66% | 2,755.94 | 12:43 | |
MABION | 16.30 | 16.35 | 16.35 | 16.35 | +0.31% | 82.23 | 12:33 | |
MAKARONPL | 20.70 | 20.70 | 20.70 | 20.70 | +0.98% | 76.09 | 12:40 | |
MANGATA | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 5.58 | 09:23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MARVIPOL | 0.10 | 0.10 | 0.10 | 0.10 | -6.43% | 76.64 | 2023-10-03 | |
MASTERPHA | 6.00 | 6.05 | 6.05 | 6.05 | +0.83% | 5.26 | 2022-07-01 | |
MBANK | 745.00 | 740.80 | 740.80 | 740.80 | -0.30% | 9,019.96 | 12:43 | |
MCI | 24.70 | 24.50 | 24.50 | 24.50 | -0.81% | 37.03 | 11:37 | |
MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
MDIENERGIA | 1.58 | 1.59 | 1.59 | 1.59 | +1.59% | 1.92 | 10:29 | |
MEDIACAP | 3.49 | 3.49 | 3.49 | 3.49 | 0.00% | 0.02 | 2021-12-29 | |
MEDICALG | 26.25 | 26.10 | 26.10 | 26.10 | -0.57% | 248.53 | 12:44 | |
MENNICA | 17.40 | 17.55 | 17.55 | 17.55 | +0.86% | 46.78 | 12:27 | |
MERCATOR | 43.12 | 43.76 | 43.76 | 43.76 | +1.48% | 20.64 | 12:15 | |
MERCOR | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 51.45 | 12:41 | |
MEXPOLSKA | 4.18 | 4.12 | 4.12 | 4.12 | -1.44% | 0.05 | 10:35 | |
MFO | 36.10 | 36.00 | 36.00 | 36.00 | -0.55% | 67.22 | 12:09 | |
MILLENNIUM | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 1,677.11 | 12:44 | |
MIRACULUM | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 0.05 | 09:21 | |
MIRBUD | 10.64 | 10.62 | 10.62 | 10.62 | -0.19% | 519.63 | 12:36 | |
MLPGROUP | 75.00 | 76.00 | 76.00 | 76.00 | +0.26% | 467.76 | 12:14 | |
MOJ | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 3.60 | 2024-03-22 | |
MONNARI | 5.40 | 5.36 | 5.36 | 5.36 | -1.11% | 71.67 | 12:20 | |
MOSTALPLC | 17.30 | 17.00 | 17.00 | 17.00 | -1.45% | 18.93 | 12:41 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALWAR | 7.00 | 7.18 | 7.18 | 7.18 | +3.76% | 35.99 | 12:02 | |
MOSTALZAB | 4.74 | 4.74 | 4.74 | 4.74 | +1.28% | 403.35 | 12:45 | |
MUZA | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 9.38 | 12:32 | |
MWTRADE | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 0.01 | 09:18 | |
NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 6.97 | 2021-07-29 | |
NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
NEWAG | 21.50 | 21.80 | 21.80 | 21.80 | +2.35% | 232.06 | 12:16 | |
NOVITA | 105.00 | 109.00 | 109.00 | 109.00 | +3.81% | 2.94 | 11:58 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
NTTSYSTEM | 6.20 | 6.28 | 6.28 | 6.28 | +1.29% | 1.19 | 12:08 | |
ODLEWNIE | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 64.23 | 12:34 | |
OEX | 52.00 | 51.40 | 51.40 | 51.40 | 0.00% | 28.60 | 10:29 | |
OPENFIN | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 1.50 | 2023-02-02 | |
OPONEO.PL | 53.80 | 53.20 | 53.20 | 53.20 | +0.38% | 234.72 | 12:21 | |
OPTEAM | 5.66 | 5.66 | 5.66 | 5.66 | 0.00% | 1.85 | 12:07 | |
ORANGEPL | 8.09 | 8.15 | 8.15 | 8.15 | +1.09% | 1,539.77 | 12:41 | |
ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
ORZBIALY | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 10.22 | 2024-03-26 | |
OTLOG | 28.20 | 28.10 | 28.10 | 28.10 | 0.00% | 16.35 | 12:43 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTMUCHOW | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 7.99 | 09:19 | |
PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
PAMAPOL | 2.85 | 2.84 | 2.84 | 2.84 | -0.18% | 0.95 | 2024-03-27 | |
PANOVA | 17.20 | 17.50 | 17.50 | 17.50 | -0.57% | 35.36 | 09:42 | |
PATENTUS | 3.94 | 4.03 | 4.03 | 4.03 | +1.26% | 49.22 | 12:41 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 6.49 | 2024-03-27 | |
PBKM | 90.20 | 90.20 | 90.20 | 90.20 | +0.22% | 4.87 | 2021-12-20 | |
PCCEXOL | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | 32.30 | 12:30 | |
PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
PCCROKITA | 104.00 | 103.80 | 103.80 | 103.80 | -0.19% | 118.67 | 12:36 | |
PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
PEKABEX | 22.10 | 22.00 | 22.00 | 22.00 | 0.00% | 46.73 | 12:33 | |
PEKAO | 178.00 | 181.25 | 181.25 | 181.25 | +1.83% | 54,459.84 | 12:44 | |
PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
PEMANAGER | 18.95 | 18.50 | 18.50 | 18.50 | -2.37% | 6.87 | 2021-06-18 | |
PEP | 67.80 | 68.30 | 68.30 | 68.30 | +3.48% | 388.98 | 12:41 | |
PEPEES | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.03 | 11:55 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
PGE | 7.14 | 7.16 | 7.16 | 7.16 | +0.25% | 6,162.97 | 12:42 | |
PGNIG | 5.07 | 5.15 | 5.15 | 5.15 | +1.54% | 102,656.32 | 2022-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 7.00 | 2021-10-25 | |
PHN | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 20.83 | 12:27 | |
PKNORLEN | 62.50 | 64.52 | 64.52 | 64.52 | +1.26% | 65,342.46 | 12:44 | |
PKOBP | 58.30 | 59.16 | 59.16 | 59.16 | +1.30% | 42,460.29 | 12:43 | |
PKPCARGO | 13.20 | 13.22 | 13.22 | 13.22 | -1.34% | 316.07 | 12:37 | |
PLASTBOX | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 4.02 | 2022-02-01 | |
PLATYNINW | 2.48 | 1.99 | 1.99 | 1.99 | -10.36% | 350.95 | 12:31 | |
PLAYWAY | 282.00 | 282.50 | 282.50 | 282.50 | -0.18% | 295.88 | 12:38 | |
PMPG | 3.86 | 3.70 | 3.70 | 3.70 | -4.15% | 2.26 | 09:45 | |
POLICE | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 0.02 | 10:40 | |
POLIMEXMS | 4.16 | 4.20 | 4.20 | 4.20 | +0.84% | 159.54 | 12:43 | |
POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
POLNORD | 3.54 | 3.53 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
POLWAX | 1.84 | 1.89 | 1.89 | 1.89 | +2.72% | 19.89 | 11:52 | |
POZBUD | 2.11 | 2.12 | 2.12 | 2.12 | +0.47% | 10.06 | 11:40 | |
PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 12.39 | 2021-06-16 | |
PRAGMAINK | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.13 | 2024-03-26 | |
PROCAD | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 1.48 | 2022-06-28 | |
PROCHEM | 33.00 | 33.60 | 33.60 | 33.60 | +1.82% | 25.10 | 11:42 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
PROJPRZEM | 18.50 | 18.70 | 18.70 | 18.70 | +1.08% | 15.82 | 12:25 | |
PROTEKTOR | 2.08 | 2.12 | 2.12 | 2.12 | +2.91% | 27.15 | 11:55 | |
PWRMEDIA | 24.90 | 24.90 | 24.90 | 24.90 | +0.40% | 11.72 | 12:40 | |
PZU | 48.09 | 49.21 | 49.21 | 49.21 | +2.95% | 46,031.16 | 12:44 | |
QUERCUS | 6.86 | 6.72 | 6.72 | 6.72 | -2.04% | 16.22 | 12:39 | |
QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
RADPOL | 2.00 | 1.93 | 1.93 | 1.93 | -3.75% | 194.99 | 2022-02-03 | |
RAFAKO | 1.04 | 1.04 | 1.04 | 1.04 | +1.16% | 108.45 | 12:36 | |
RAFAMET | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.11 | 2024-03-27 | |
RAINBOW | 79.80 | 78.40 | 78.40 | 78.40 | -0.51% | 2,460.89 | 12:39 | |
RANKPROGR | 3.67 | 3.67 | 3.67 | 3.67 | +1.38% | 71.58 | 12:41 | |
RAWLPLUG | 14.50 | 14.75 | 14.75 | 14.75 | +1.72% | 1.38 | 12:43 | |
REDAN | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 4.91 | 11:25 | |
RELPOL | 6.32 | 6.30 | 6.30 | 6.30 | -1.56% | 13.62 | 12:29 | |
REMAK | 16.85 | 16.85 | 16.85 | 16.85 | 0.00% | 0.03 | 09:00 | |
ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
ROPCZYCE | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | 1.09 | 12:14 | |
SANOK | 20.50 | 20.90 | 20.90 | 20.90 | +2.45% | 52.51 | 12:25 | |
SARE | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.36 | 2024-03-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SECOGROUP | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | 0.65 | 11:56 | |
SEKO | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 209.41 | 12:45 | |
SELENAFM | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 8.71 | 10:23 | |
SELVITA | 55.20 | 55.30 | 55.30 | 55.30 | -0.36% | 149.07 | 12:21 | |
SETANTA | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 1.50 | 10:20 | |
SFINKS | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 17.55 | 11:29 | |
SIMPLE | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.50 | 2022-01-04 | |
SKARBIEC | 25.50 | 25.10 | 25.10 | 25.10 | -1.57% | 47.36 | 12:37 | |
SKOTAN | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 0.53 | 11:23 | |
SNIEZKA | 82.00 | 83.40 | 83.40 | 83.40 | +1.46% | 16.66 | 12:37 | |
SOHODEV | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 11:00 | |
SOLAR | 2.98 | 2.80 | 2.80 | 2.80 | -15.15% | 166.39 | 2024-02-08 | |
SONEL | 14.40 | 14.45 | 14.45 | 14.45 | -1.37% | 0.42 | 10:14 | |
STALEXP | 3.34 | 3.34 | 3.34 | 3.34 | +0.91% | 131.69 | 12:41 | |
STALPROD | 204.50 | 204.00 | 204.00 | 204.00 | 0.00% | 87.07 | 12:30 | |
STALPROFI | 8.36 | 8.30 | 8.30 | 8.30 | -0.48% | 36.26 | 12:28 | |
STAPORKOW | 2.85 | 2.70 | 2.70 | 2.70 | -5.26% | 30.13 | 12:41 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 18.94 | 2020-07-28 | |
SUWARY | 31.00 | 31.00 | 31.00 | 31.00 | -3.12% | 0.06 | 2023-05-17 | |
SYGNITY | 68.00 | 67.80 | 67.80 | 67.80 | -0.29% | 38.04 | 12:42 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYNEKTIK | 152.00 | 149.00 | 149.00 | 149.00 | -1.65% | 2,810.60 | 12:43 | |
SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
TALEX | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 0.15 | 09:03 | |
TARCZYNSKI | 51.40 | 51.40 | 51.40 | 51.40 | +0.39% | 0.05 | 09:00 | |
TAURONPE | 3.06 | 3.05 | 3.05 | 3.05 | +0.23% | 3,298.32 | 12:41 | |
TERMOREX | 0.69 | 0.72 | 0.72 | 0.72 | 0.00% | 0.75 | 2024-03-26 | |
TESGAS | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.01 | 09:03 | |
TIM | 50.40 | 50.50 | 50.50 | 50.50 | +0.20% | 346.60 | 2024-03-01 | |
TORPOL | 38.35 | 37.75 | 37.75 | 37.75 | -1.56% | 757.42 | 12:43 | |
TOYA | 7.57 | 7.68 | 7.68 | 7.68 | +2.13% | 125.77 | 12:43 | |
TRAKCJA | 2.82 | 2.77 | 2.77 | 2.77 | -1.77% | 93.83 | 12:43 | |
TRANSPOL | 3.40 | 3.46 | 3.46 | 3.46 | 0.00% | 0.06 | 09:43 | |
TRITON | 4.80 | 4.80 | 4.80 | 4.80 | +6.67% | 0.97 | 2024-03-21 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
ULMA | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.07 | 09:00 | |
UNIBEP | 9.64 | 9.62 | 9.62 | 9.62 | -0.21% | 11.85 | 11:49 | |
UNIMOT | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 126.82 | 12:31 | |
URSUS | 0.01 | 0.01 | 0.01 | 0.01 | -6.99% | 147.42 | 2022-10-14 | |
VIGOSYS | 570.00 | 580.00 | 580.00 | 580.00 | +1.75% | 223.00 | 12:25 | |
VINDEXUS | 11.80 | 11.85 | 11.85 | 11.85 | +0.42% | 48.38 | 12:35 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 0.64 | 0.60 | 0.60 | 0.60 | -9.24% | 638.58 | 2023-10-03 | |
VISTULA | 3.19 | 3.11 | 3.11 | 3.11 | -2.81% | 835.23 | 12:40 | |
VIVID | 0.63 | 0.63 | 0.63 | 0.63 | +1.95% | 1.77 | 10:31 | |
VOTUM | 45.70 | 45.20 | 45.20 | 45.20 | -0.88% | 127.71 | 12:41 | |
VOXEL | 93.80 | 92.60 | 92.60 | 92.60 | -1.28% | 126.30 | 12:35 | |
WASKO | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.23 | 10:39 | |
WAWEL | 668.00 | 672.00 | 672.00 | 672.00 | +0.60% | 14.08 | 12:44 | |
WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
WIELTON | 8.15 | 8.17 | 8.17 | 8.17 | +0.25% | 22.49 | 12:20 | |
WIKANA | 6.55 | 6.75 | 6.75 | 6.75 | 0.00% | 3.28 | 09:55 | |
WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
WINVEST | 0.68 | 0.68 | 0.68 | 0.68 | +9.76% | 0.20 | 2024-03-27 | |
WIRTUALNA | 124.00 | 123.40 | 123.40 | 123.40 | -0.32% | 86.54 | 12:38 | |
WITTCHEN | 29.20 | 29.20 | 29.20 | 29.20 | +0.34% | 197.66 | 12:43 | |
WOJAS | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.06 | 10:20 | |
WORKSERV | 1.45 | 1.46 | 1.46 | 1.46 | 0.00% | 0.45 | 11:11 | |
XTB | 57.40 | 55.85 | 55.85 | 55.85 | -2.19% | 7,943.73 | 12:43 | |
ZAMET | 1.54 | 1.63 | 1.63 | 1.63 | +2.52% | 33.99 | 2024-03-27 | |
ZEPAK | 19.60 | 19.78 | 19.78 | 19.78 | +0.92% | 48.88 | 12:40 | |
ZPUE | 388.00 | 375.00 | 375.00 | 375.00 | -3.10% | 3.80 | 2022-12-01 | |
ZUE | 12.95 | 12.90 | 12.90 | 12.90 | 0.00% | 87.19 | 12:24 |
Następny dzień »