Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2023-09-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG66,499.7266,519.3166,519.3166,519.31-0.01%803,670.8717:15
Kurs odniesienia 66,528.72
Min 52 tyg. 42812.99
Max 52 tyg. 62666.49
06MAGNA4.054.044.044.04-0.25%41.6217:00
11BIT677.00697.00697.00697.00+3.11%1,141.9617:00
4FUNMEDIA16.4016.4016.4016.400.00%0.0309:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL67.0068.2068.2068.20+1.79%145.9817:00
ACAUTOGAZ30.8030.9030.9030.90+1.64%1.9510:34
ADIUVO0.820.820.820.82+2.76%0.0209:00
AGORA8.107.987.987.98-1.48%28.8617:00
AGROTON2.722.912.912.91+4.30%15.1716:46
AGROWILL2.402.402.402.400.00%0.642021-09-21
AILLERON19.4019.3019.3019.30-0.52%177.5316:48
AIRWAY0.250.260.260.26+1.38%10.6216:42
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR50.1649.8249.8249.82-1.39%4,927.9417:00
ALTA1.731.731.731.730.00%24.7617:00
ALTUSTFI1.641.641.641.640.00%13.122023-09-21
ALUMETAL81.3081.3081.3081.30+0.12%97.612023-08-02
AMBRA30.0029.8029.8029.80-0.67%95.7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA73.5073.9073.9073.90+0.96%216.7917:00
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR15.0515.0015.0015.00-0.66%72.8717:00
APLISENS22.6022.6022.6022.600.00%3.6417:00
APSENERGY3.883.883.883.880.00%0.0109:00
ARCHICOM26.4026.6026.6026.60+1.14%127.2014:21
ARCTIC14.9215.0815.0815.08+1.89%716.2717:00
ARTERIA9.409.409.409.400.00%0.012023-04-20
ARTIFEX18.9519.1019.1019.10+0.79%190.9417:00
ASBIS29.0028.6228.6228.62+0.99%1,762.1517:00
ASMGROUP0.970.960.960.96-4.00%161.8117:00
ASSECOBS41.9041.5041.5041.50+1.22%11.0717:00
ASSECOPOL73.1072.4572.4572.45-0.75%2,187.0217:00
ASSECOSEE46.7046.7046.7046.700.00%7.7215:52
ASTARTA31.0031.5031.5031.50+0.96%62.8217:04
ATAL62.8062.4062.4062.400.00%76.2317:00
ATENDE3.113.173.173.17+1.93%68.4516:34
ATLANTAPL10.9010.9010.9010.90+0.93%18.9716:17
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA3.353.313.313.31-1.19%9.1916:48
ATREM6.386.286.286.28-1.88%5.1117:00
AUTOPARTN22.5022.8522.8522.85+1.11%985.2017:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.950.950.950.950.00%0.022020-09-09
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BBIDEV4.605.005.005.000.00%0.5117:00
BEDZIN50.0048.6048.6048.60-2.80%157.1417:00
BENEFIT1,745.001,785.001,785.001,785.00+2.88%1,355.0717:01
BETACOM4.884.944.944.94+2.07%5.8115:52
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
BIOMEDLUB5.255.325.325.32+1.33%318.2417:00
BIOTON3.903.893.893.89-0.51%74.0817:00
BMPAG0.800.830.830.83+3.75%64.3917:00
BOGDANKA35.9835.4035.4035.40-1.61%1,832.5617:01
BORYSZEW6.526.556.556.550.00%51.3517:00
BOS8.778.568.568.56-2.17%25.8517:00
BOWIM6.546.486.486.48-0.61%90.0317:00
BRASTER0.580.580.580.58-4.92%8.882023-05-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.150.150.150.150.00%0.312022-10-03
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX438.00434.00434.00434.00-1.48%6,822.5117:03
BUMECH28.9628.8028.8028.80+0.14%593.9517:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK358.00354.00354.00354.00-1.88%19,028.6917:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL1.161.161.161.16+0.87%0.842023-09-21
CCC41.1541.8541.8541.85+2.22%3,402.8517:00
CDPROJEKT148.90148.70148.70148.70+0.07%32,712.6917:04
CDRL16.7016.7016.7016.700.00%16.7317:00
CELTIC5.486.426.426.42+17.15%313.5217:00
CEZ181.90183.00183.00183.00+2.23%45.1616:33
CFI0.210.210.210.21+0.97%0.0610:04
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH53.9053.3053.3053.30-1.30%447.8717:00
CIGAMES6.056.306.306.30+5.00%2,679.3717:03
CITYSERV6.106.106.106.10+9.91%0.1817:00
CLNPHARMA16.0015.8615.8615.86+0.13%253.9517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13.0013.2013.2013.20+1.54%145.722023-05-23
COALENERG1.411.381.381.38-0.14%6.4216:23
COGNOR7.337.507.507.50+3.02%2,054.2617:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH143.00142.50142.50142.50-1.04%129.9417:00
COMP61.6061.8061.8061.80+0.32%46.7617:00
CORMAY0.630.640.640.64+0.95%94.9117:00
CPGROUP10.2010.2010.2010.200.00%0.022023-06-27
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT13.0112.9412.9412.94-0.50%13,571.0217:00
DEBICA70.2070.0070.0070.00+0.57%39.7016:43
DECORA42.4042.4042.4042.40+0.24%0.3414:35
DEKPOL34.8034.8034.8034.80+0.87%0.8016:43
DELKO10.9510.9510.9510.95-0.45%44.1716:43
DINOPL373.00373.80373.80373.80+0.19%44,761.7617:00
DOMDEV155.20154.20154.20154.20-0.64%137.2317:00
DROZAPOL3.813.813.813.81+2.97%25.5017:00
ECHO4.334.374.374.37+0.92%1,202.6217:00
EDINVEST4.604.644.644.64-0.85%1.8415:51
EFEKT6.356.356.356.35+1.60%0.8915:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT1.671.631.631.63+0.62%20.172023-05-04
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
ELEKTROTI16.0016.6016.6016.60+5.06%1,150.3317:02
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.620.520.520.52-14.00%504.712023-08-28
ELZAB1.771.881.881.88+3.87%1.502023-09-20
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.851.851.851.85+2.78%0.112023-09-06
ENEA7.517.377.377.37-3.03%3,475.3317:00
ENELMED19.2019.2019.2019.200.00%0.0209:00
ENERGA8.308.308.308.30-1.19%151.6817:00
ENERGOINS3.903.923.923.92+0.51%209.2617:02
ENTER47.5047.8047.8047.800.00%171.0917:00
ERBUD39.6038.0038.0038.00-4.76%167.3016:37
ERG56.5057.5057.5057.50-0.86%4.812023-09-21
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ36.8037.3037.3037.30+1.36%57.0916:43
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO1.181.201.201.200.00%4.2716:49
EUROCASH15.0214.8914.8914.89-2.04%1,633.0717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD3.803.803.803.80-9.52%8.402023-09-21
EUROTEL43.9043.0043.0043.00-2.27%341.4517:00
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.153.103.103.10-0.64%275.1317:00
FASING14.1014.6014.6014.600.00%1.5015:00
FASTFIN1.311.351.351.35+4.65%5.332023-09-21
FEERUM6.006.106.106.100.00%7.5916:24
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO27.9028.3028.3028.30+1.43%240.4817:00
FERRUM3.863.863.863.860.00%0.0409:14
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE25.1025.0025.0025.000.00%24.3617:00
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN0.550.560.560.56+2.57%97.7216:31
GETINOBLE0.150.150.150.15-0.94%136.082022-09-29
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED2.662.612.612.61-1.14%62.4517:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO27.7027.6027.6027.60-4.50%25.3217:02
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW36.6837.1637.1637.16+1.31%848.3717:00
GROCLIN0.320.340.340.34+9.00%79.9316:45
GRODNO10.7810.5610.5610.56-1.49%49.5617:00
GRUPAAZOTY24.7624.2824.2824.28-1.14%1,012.7917:00
GTC5.745.765.765.760.00%3.572023-09-21
HANDLOWY81.6081.0081.0081.00-0.25%821.6917:02
HARPER9.048.568.568.56-4.89%168.9117:00
HELIO15.5015.9015.9015.90+3.25%6.5314:25
HERKULES0.690.660.660.66-3.78%7.6417:00
HUBSTYLE0.450.450.450.450.00%6.7916:31
HYDROTOR39.0039.0039.0039.00-1.52%6.2814:50
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.5011.5011.5011.50+0.88%0.022022-03-24
IALBGR0.590.590.590.59+2.80%2.4315:47
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY11.4511.8011.8011.80+3.06%11.6217:00
IMMOBILE3.033.023.023.02+2.37%5.5017:00
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
IMPERA1.561.511.511.51-3.21%1.0215:55
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.123.103.103.10-0.64%228.8116:46
INC2.542.532.532.53-1.94%8.9315:17
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK188.00183.60183.60183.60-0.97%545.4417:04
INPRO8.508.808.808.80+4.76%120.2616:12
INSTALKRK37.3036.3036.3036.30+0.55%4.0917:00
INTERAOLT14.0011.5411.5411.54-17.57%6,838.082022-03-16
INTERCARS575.00570.00570.00570.00-1.04%1,559.7217:00
INTERFERI8.508.508.508.50-1.16%8.502022-05-16
INTERSPPL1.121.171.171.17+8.37%93.9317:00
INTROL8.148.308.308.300.00%25.8115:55
INVISTA0.740.740.740.74-0.54%13.4213:38
IPOPEMA3.173.173.173.170.00%0.0515:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK38.4038.4038.4038.400.00%0.0411:00
IZOSTAL2.682.742.742.74+2.62%13.3016:33
JSW44.5044.8144.8144.81+0.70%29,162.7917:00
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
K2INTERNT35.7035.0035.0035.00-1.96%37.8815:01
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.270.270.270.270.00%0.412021-11-30
KCI1.041.061.061.06-0.47%8.8816:37
KERNEL6.846.896.896.89+1.17%205.8817:00
KETY663.50652.00652.00652.00-2.03%6,389.8417:00
KGHM111.80111.45111.45111.45-0.22%34,453.7217:03
KGL13.7013.4013.4013.40-2.90%19.8513:51
KINOPOL14.8014.7014.7014.70-0.68%10.4617:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA36.8035.0035.0035.00-4.63%281.3917:00
KOMPAP19.0018.4018.4018.40-1.08%8.562023-09-21
KOMPUTRON5.305.205.205.20-1.52%10.0516:48
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX0.820.820.820.82-0.61%0.082023-09-15
KPPD65.4065.4065.4065.40-0.61%2.0916:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.430.450.450.45+3.70%0.2312:58
KREC22.7022.7022.7022.700.00%2.792022-09-15
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA490.00499.00499.00499.00+1.84%8.9714:59
KRUK421.00424.00424.00424.00-0.09%6,037.1717:01
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN11.9512.4012.4012.40+4.64%46.4516:04
KSGAGRO1.801.861.861.86+3.61%7.0917:00
LARK0.150.150.150.150.00%0.622018-05-02
LARQ1.301.301.301.30+3.17%0.0009:03
LCCORP4.784.744.744.74-0.11%221.1517:02
LENA3.633.583.583.58-1.10%21.7213:48
LENTEX6.966.966.966.96-0.29%10.9817:00
LIBET1.721.721.721.720.00%0.0209:00
LIVECHAT146.00148.60148.60148.60+0.54%2,373.7217:00
LOKUM26.0026.0026.0026.000.00%0.0315:46
LOTOS79.0079.0079.0079.00-0.23%368,827.312022-07-28
LPP13,500.0013,790.0013,790.0013,790.00+5.35%42,922.3417:02
LSISOFT14.4514.4514.4514.45-2.36%5.7214:34
LUBAWA2.632.622.622.62+0.23%242.4117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION17.3017.3117.3117.31+0.17%112.5717:00
MAKARONPL11.3011.3011.3011.30+0.89%17.0717:01
MANGATA87.0087.0087.0087.00-0.57%5.2215:20
MARVIPOL0.130.130.130.13-0.75%56.0817:00
MASTERPHA6.006.056.056.05+0.83%5.262022-07-01
MBANK392.10390.20390.20390.20-1.54%4,953.6117:00
MBWS10.7010.7010.7010.70+4.90%0.1109:03
MCI21.0021.2021.2021.200.00%18.1016:10
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA1.661.751.751.75+0.58%8.1117:00
MEDIACAP3.493.493.493.490.00%0.022021-12-29
MEDICALG32.3533.7533.7533.75+4.49%913.0317:04
MENNICA16.0015.8515.8515.85-2.46%35.2016:31
MERCATOR41.0041.0441.0441.04+0.34%104.9517:00
MERCOR25.7025.5025.5025.50+0.39%28.3017:00
MEXPOLSKA3.843.843.843.840.00%0.0517:00
MFO28.4029.3029.3029.30+3.53%10.3615:21
MILKILAND0.810.780.780.78-3.82%18.1316:48
MILLENNIUM5.415.425.425.42-0.55%1,348.4617:00
MIRACULUM1.231.291.291.29-3.01%76.6617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD6.676.906.906.90+2.99%1,895.1017:00
MLPGROUP80.0080.0080.0080.000.00%1.6016:39
MOJ2.102.102.102.10+3.96%1.0513:01
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI5.966.086.086.08+1.33%26.3715:59
MOSTALPLC18.3018.3518.3518.35+0.27%11.4015:40
MOSTALWAR6.486.306.306.30-2.78%2.0517:00
MOSTALZAB3.833.813.813.81+0.66%110.5717:00
MUZA15.2016.7016.7016.70+9.15%97.4617:02
MWTRADE6.106.106.106.100.00%1.472023-09-20
NETIA6.946.946.946.940.00%6.972021-07-29
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG19.3519.6519.6519.65+2.34%46.0617:00
NOVITA124.00122.00122.00122.00-1.61%19.6917:01
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
NTTSYSTEM5.145.145.145.14+1.18%11.4617:00
ODLEWNIE9.309.459.459.45+0.53%8.4015:46
OEX46.8045.3045.3045.30-0.22%234.8014:38
OLYMPIC8.308.308.308.300.00%1.002017-02-27
OPENFIN0.060.050.050.050.00%1.502023-02-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL44.2044.1044.1044.10-0.23%9.8315:43
OPTEAM6.966.946.946.94-0.86%2.092023-09-21
ORANGEPL7.707.717.717.71+0.10%6,828.9617:00
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY32.0032.0032.0032.000.00%3.2015:00
OTLOG43.8044.9044.9044.90+2.75%489.8817:01
OTMUCHOW3.743.783.783.78+1.07%11.2317:00
OVOSTAR62.0062.5062.5062.50+0.81%55.3116:43
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL3.443.483.483.48+1.16%7.7515:52
PANOVA13.8013.8013.8013.800.00%143.5117:02
PATENTUS3.943.893.893.89-0.51%386.8117:00
PBG0.020.020.020.02+10.00%15.032023-09-20
PBKM90.2090.2090.2090.20+0.22%4.872021-12-20
PCCEXOL2.942.962.962.96+0.51%152.3717:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA86.2086.0086.0086.00+0.12%144.7717:04
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX20.9021.0021.0021.00+0.48%36.5617:00
PEKAO101.0099.1699.1699.16-1.82%26,034.2317:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
PEP75.0074.5074.5074.50-1.19%147.3216:44
PEPEES1.271.291.291.29+1.57%29.6917:00
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE7.737.717.717.71-1.66%15,233.1117:00
PGNIG5.075.155.155.15+1.54%102,656.322022-10-28
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT17.9017.9017.9017.900.00%7.002021-10-25
PHN11.8511.8011.8011.80-0.42%5.9317:00
PKNORLEN59.6060.8060.8060.80+2.01%162,492.2117:00
PKOBP34.9534.5934.5934.59-1.96%65,767.0517:04
PKPCARGO15.2815.5815.5815.58+0.65%441.9517:01
PLASTBOX2.682.682.682.680.00%4.022022-02-01
PLATYNINW0.880.880.880.880.00%0.0209:13
PLAYWAY419.00437.00437.00437.00+3.68%1,053.5317:03
PLAZACNTR2.532.402.402.40-2.04%72.6217:00
PMPG3.343.563.563.56+6.59%12.5613:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.6012.3012.3012.30-3.15%8.5013:32
POLIMEXMS4.364.294.294.29-1.49%652.5517:02
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX2.342.342.342.34+0.86%33.1215:47
POZBUD2.302.222.222.22-0.45%196.7316:42
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
PRAGMAINK3.883.883.883.88-0.51%0.1915:40
PRAIRIE0.600.590.590.59-0.83%224.312021-12-15
PROCAD2.402.402.402.40-0.83%1.482022-06-28
PROCHEM30.8032.0032.0032.00+3.90%0.1617:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM16.2016.0016.0016.00-0.62%3.2417:00
PROTEKTOR2.192.122.122.12+1.19%240.7217:03
PROVIDENT5.856.306.306.30+7.69%110.362022-02-21
PWRMEDIA33.1033.0033.0033.00-2.08%18.1917:00
PZU40.6941.2541.2541.25+0.51%76,547.2017:00
QUERCUS4.104.074.074.07-0.73%32.5714:38
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.001.931.931.93-3.75%194.992022-02-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO1.031.041.041.04+0.39%144.8317:00
RAFAMET16.5016.6016.6016.60+0.61%0.3617:00
RAINBOW39.8040.9040.9040.90+2.25%401.9617:04
RANKPROGR2.282.282.282.28-1.72%65.3317:00
RAWLPLUG14.1514.0014.0014.00-1.41%2.2715:35
REDAN0.400.420.420.42+4.50%8.8416:23
RELPOL8.548.548.548.54-0.47%23.5916:37
REMAK13.6514.1014.1014.10+3.30%1.0112:58
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.482.462.462.46-0.81%15.092022-02-11
ROPCZYCE39.8040.0040.0040.00+0.25%49.4416:43
SANOK18.2019.0019.0019.00+4.40%259.2017:00
SANTANDER15.9215.9415.9415.94-0.75%4.2714:02
SARE13.3012.8012.8012.800.00%70.252023-09-15
SECOGROUP25.0025.6025.6025.600.00%32.5617:00
SEKO9.159.259.259.25+2.78%11.7817:00
SELENAFM28.0028.0028.0028.00-1.06%5.1116:42
SELVITA65.5065.8065.8065.80+0.61%366.9717:01
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.801.811.811.81-1.63%1.9211:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.930.930.930.93+0.43%4.6616:31
SILVANO4.434.444.444.440.00%2.712023-09-21
SIMPLE12.3012.3012.3012.300.00%0.502022-01-04
SKARBIEC20.7020.7020.7020.700.00%0.6612:46
SKOTAN1.241.321.321.32+8.20%43.1615:40
SNIEZKA73.0076.6076.6076.60+4.93%70.0416:48
SOHODEV0.660.660.660.660.00%3.1815:00
SOLAR4.524.524.524.520.00%3.6316:09
SONEL11.9012.1012.1012.10+1.68%6.8615:09
SOPHARMA14.2014.2014.2014.200.00%0.0710:06
STALEXP2.522.512.512.51-0.40%82.4717:00
STALPROD228.50225.00225.00225.00-0.44%699.0017:00
STALPROFI8.568.608.608.60-0.12%14.3916:43
STAPORKOW3.493.393.393.39+0.30%1.3716:21
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY31.0031.0031.0031.00-3.12%0.062023-05-17
SYGNITY32.8032.7032.7032.70+4.81%12.9217:00
SYNEKTIK62.4062.0062.0062.00-0.64%859.6517:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX170.00170.00170.00170.00-0.93%0.512021-06-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX14.3014.3014.3014.30+2.14%1.0611:18
TARCZYNSKI47.5047.3047.3047.300.00%31.8915:40
TATRY124.00124.00124.00124.00-4.62%2.482023-09-19
TAURONPE3.743.673.673.67-2.16%11,574.4417:01
TERMOREX0.850.850.850.850.00%0.0509:04
TESGAS3.153.153.153.15-0.63%19.6517:00
TIM48.6048.6548.6548.65-0.10%229.0317:00
TORPOL18.6418.8418.8418.84+0.64%1,018.4117:00
TOYA6.436.406.406.40-0.31%176.7217:00
TRAKCJA1.411.411.411.410.00%84.9416:39
TRANSPOL3.743.643.643.64-2.67%10.9516:22
TRITON4.364.364.364.360.00%0.032023-09-07
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA63.0063.0063.0063.00+3.28%0.0609:00
UNIBEP9.869.389.389.38-3.89%219.0917:00
UNICREDIT108.00109.00109.00109.00+2.73%3.812023-09-21
UNIMOT103.00102.60102.60102.60-0.58%791.4917:00
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.010.010.010.01-6.99%147.422022-10-14
VIGOSYS532.00544.00544.00544.00+1.87%118.9116:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.608.648.648.64+0.47%12.4215:42
VISTAL0.680.530.530.53-21.94%488.3117:04
VISTULA3.383.363.363.36-0.59%239.6117:00
VIVID0.900.900.900.90+0.67%0.2710:06
VOTUM44.4045.0045.0045.00+0.45%252.7817:00
VOXEL57.8057.8057.8057.800.00%222.4517:00
WARIMPEX4.564.564.564.56+1.33%1.3914:50
WASKO1.731.731.731.73-0.58%0.8617:00
WAWEL692.00700.00700.00700.00+0.57%187.3016:44
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON8.308.288.288.28-0.60%57.9317:00
WIKANA5.905.955.955.95+0.85%2.2815:00
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.460.460.460.46+2.22%4.6315:25
WIRTUALNA108.00107.80107.80107.80+1.13%278.7217:00
WITTCHEN26.0025.0025.0025.00-3.85%2,013.5317:00
WOJAS8.288.268.268.26+0.24%10.1017:01
WORKSERV1.821.821.821.82-1.62%20.7716:49
XTB32.2431.9431.9431.94-0.62%3,973.2417:01
ZAMET1.601.621.621.62+2.20%12.6416:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK19.3019.5819.5819.58+1.45%51.5317:00
ZPUE388.00375.00375.00375.00-3.10%3.802022-12-01
ZUE6.026.026.026.02+0.33%19.2217:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1949,25 -0,31 -0,02%
WIG 66519,31 -9,41 -0,01%
sWIG80 21040,91 +86,12 +0,41%
mWIG40 5024,08 -7,35 -0,15%

Rynki

Kurs Zmiana Zmiana %
WIG20 1949,25 -0,31 -0,02%