Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2024-09-10 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG82,058.6481,242.1481,242.1481,242.14-0.89%1,196,724.1617:15
Kurs odniesienia 81,968.31
Min 52 tyg. 42812.99
Max 52 tyg. 62666.49
06MAGNA3.063.063.063.06-2.55%53.8817:00
11BIT608.00635.00635.00635.00+4.79%6,122.2117:00
4FUNMEDIA42.3042.9042.9042.90+1.42%279.3217:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL88.8088.2088.2088.20-0.90%123.6417:00
ACAUTOGAZ27.2027.2027.2027.200.00%18.8317:00
ADIUVO0.330.330.330.33+0.62%4.8715:36
AGORA10.029.989.989.98-0.60%69.4717:00
AGROTON3.473.473.473.47-0.29%0.0214:57
AGROWILL2.402.402.402.400.00%0.642021-09-21
AILLERON19.0018.7018.7018.70-1.06%73.7616:33
AIRWAY0.260.260.260.26-1.16%59.1916:01
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR95.7893.0293.0293.02-2.29%33,537.7917:00
ALTA2.922.872.872.87-3.04%15.7217:00
ALTUSTFI2.782.912.912.91-1.69%7.6016:33
ALUMETAL81.3081.3081.3081.30+0.12%97.612023-08-02
AMBRA23.2524.4024.4024.40+5.40%279.8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA60.8060.0060.0060.00-0.99%181.1717:00
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR19.0018.4418.4418.44-2.95%149.1517:00
APLISENS21.6021.6021.6021.60+0.47%0.9809:52
APSENERGY3.152.932.932.93+0.34%28.7015:30
ARCHICOM30.9031.1031.1031.10+1.30%23.9217:00
ARCTIC19.8219.7819.7819.78-1.30%617.5317:00
ARTERIA9.409.409.409.400.00%0.012023-04-20
ARTIFEX24.5023.5023.5023.50-2.49%42.3617:00
ASBIS20.2019.9819.9819.98-0.40%959.7817:00
ASMGROUP0.250.240.240.24-12.41%206.432023-11-30
ASSECOBS59.8058.2058.2058.20-2.68%79.3417:00
ASSECOPOL89.4588.6088.6088.60-0.95%2,416.2817:00
ASSECOSEE49.4050.4050.4050.40+2.02%50.3517:00
ASTARTA28.4028.3028.3028.30+0.18%150.6817:00
ATAL50.3050.3050.3050.30+0.40%108.9217:00
ATENDE2.932.902.902.90-1.02%28.3917:00
ATLANTAPL17.1017.2517.2517.25+0.88%1.2015:06
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
ATMGRUPA4.284.224.224.22-0.24%17.8715:18
ATREM11.9511.8511.8511.85-1.25%14.7917:00
AUTOPARTN22.4022.4022.4022.400.00%522.3417:00
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
BBIDEV4.034.054.054.05-4.26%1.2813:44
BEDZIN32.0529.9529.9529.95-7.28%335.3617:01
BENEFIT2,505.002,475.002,475.002,475.00-1.20%4,030.6617:04
BETACOM4.484.484.484.48-3.86%7.1609:50
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
BIOMEDLUB4.704.694.694.69-0.21%89.9817:00
BIOTON3.463.483.483.48+0.43%5.4717:02
BMPAG0.580.550.550.55-2.65%31.962023-11-09
BOGDANKA23.1022.0822.0822.08-4.00%1,545.4917:03
BORYSZEW5.185.205.205.20-0.57%49.9217:00
BOS12.1512.1512.1512.15-1.22%27.0517:00
BOWIM5.495.385.385.38-2.18%30.5517:00
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
BUDIMEX580.00573.00573.00573.000.00%8,171.2417:00
BUMECH13.9413.6013.6013.60-2.30%85.0917:04
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK503.80502.80502.80502.80-0.75%17,280.7417:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL0.250.280.280.280.00%4.9615:01
CCC148.10143.00143.00143.00-3.05%22,003.8017:01
CDPROJEKT165.80162.20162.20162.20-2.41%106,876.7817:02
CDRL12.0011.9011.9011.90+0.85%0.6016:49
CELTIC3.313.403.403.40+2.72%5.0715:34
CEZ145.50145.80145.80145.800.00%4.8114:37
CFI0.200.200.200.200.00%1.0113:09
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH53.2053.0053.0053.00-0.38%525.502023-11-06
CIGAMES1.551.521.521.52-2.44%162.7017:00
CITYSERV6.106.106.106.10+1.67%1.5211:12
CLNPHARMA28.1527.9027.9027.90+0.36%1,137.3417:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13.0013.2013.2013.20+1.54%145.722023-05-23
COALENERG0.970.980.980.98-0.61%6.4015:10
COGNOR6.546.606.606.60+1.85%258.2717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH326.00324.50324.50324.50-0.46%214.7717:00
COMP117.50115.00115.00115.00-2.13%120.8417:00
CORMAY0.520.520.520.52-0.38%12.6417:00
CPGROUP10.2010.2010.2010.200.00%0.022023-06-27
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT13.9013.6013.6013.60-2.12%9,059.4217:01
DEBICA99.2098.2098.2098.20-1.01%279.5217:00
DECORA58.4058.2058.2058.20+0.34%193.6617:00
DEKPOL51.8050.8050.8050.80-1.93%86.6817:01
DELKO8.008.048.048.04-0.50%13.8616:12
DINOPL312.40313.70313.70313.70+0.77%69,090.4117:01
DOMDEV169.00167.80167.80167.80-0.71%327.0317:00
DROZAPOL4.084.084.084.080.00%0.0209:28
ECHO4.104.134.134.13+1.23%341.9017:00
EDINVEST6.386.386.386.38-0.31%8.1215:29
EFEKT6.106.106.106.100.00%0.8411:00
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
ELEKTROTI29.4029.4029.4029.400.00%228.2017:00
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.520.530.530.530.00%31.4115:40
ELZAB1.881.921.921.92-0.52%14.722023-12-15
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.941.941.941.94-0.51%0.2615:00
ENEA10.6210.8310.8310.83+1.98%3,347.6117:00
ENELMED19.9019.9019.9019.90-0.50%0.0409:01
ENERGA13.5413.5013.5013.50-1.32%749.9417:00
ENERGOINS1.931.901.901.900.00%12.1416:43
ENTER58.3057.4057.4057.40-1.88%85.5317:00
ERBUD35.5035.7035.7035.70+0.85%40.5817:00
ERG53.5054.0054.0054.00+0.93%9.972024-08-29
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ42.0041.6041.6041.600.00%4.2912:14
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO0.910.910.910.910.00%7.6813:39
EUROCASH9.549.669.669.66+1.05%1,717.1817:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD2.502.462.462.46-6.11%0.142024-09-09
EUROTEL37.4037.5037.5037.50+0.27%46.4015:59
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.132.112.112.11-0.94%555.5217:00
FASING13.1013.3013.3013.30+0.76%0.1417:00
FASTFIN1.011.011.011.01-2.88%0.652023-10-03
FEERUM7.167.047.047.04-1.68%1.0316:49
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO37.0037.3037.3037.30+0.81%278.5317:03
FERRUM4.024.084.084.08-1.45%1.7416:42
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE21.2020.9020.9020.90-0.48%78.5317:00
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
GETIN0.540.550.550.55+0.93%16.9917:00
GETINOBLE0.150.150.150.15-0.94%136.082022-09-29
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED3.753.753.753.75+0.54%7.1217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO37.3037.2037.2037.20-0.53%36.8617:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW44.9044.5044.5044.50-0.89%1,265.6717:01
GROCLIN0.230.230.230.23+0.43%1.3117:00
GRODNO10.2410.3010.3010.30+0.59%39.9617:00
GRUPAAZOTY16.3016.7616.7616.76+3.20%3,119.5117:00
GTC4.154.154.154.15+0.24%394.3417:00
HANDLOWY92.7090.7090.7090.70-1.84%897.3217:03
HARPER5.745.725.725.72+0.53%15.3616:49
HELIO23.2022.8022.8022.80-1.72%34.1215:47
HERKULES1.000.980.980.98-1.21%12.6617:00
HUBSTYLE0.300.300.300.30-0.33%2.1315:41
HYDROTOR26.8026.6026.6026.60-0.75%6.9915:34
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.5011.5011.5011.50+0.88%0.022022-03-24
IALBGR0.420.380.380.38-6.60%6.5517:01
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
IMCOMPANY12.9512.2512.2512.25-3.92%16.2816:47
IMMOBILE2.041.911.911.91-4.02%57.7717:00
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
IMPERA1.281.081.081.08-15.62%98.742023-09-28
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.583.623.623.62+1.12%36.5015:57
INC2.312.212.212.21-4.33%7.4316:47
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK258.00255.00255.00255.00-0.97%685.5017:00
INPRO7.257.257.257.25+0.69%0.0109:01
INSTALKRK40.0038.8038.8038.80-3.00%11.6716:45
INTERAOLT14.0011.5411.5411.54-17.57%6,838.082022-03-16
INTERCARS500.00492.00492.00492.00-0.10%531.4417:00
INTERFERI8.508.508.508.50-1.16%8.502022-05-16
INTERSPPL0.670.670.670.67+0.30%1.5516:40
INTROL9.309.269.269.26+1.09%12.8517:01
INVISTA1.441.501.501.50+4.17%67.0117:00
IPOPEMA3.053.153.153.150.00%0.9515:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK59.0059.0059.0059.000.00%0.712024-09-06
IZOSTAL2.712.672.672.67-0.74%3.3315:16
JSW23.0122.0122.0122.01-4.30%17,805.1917:04
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
K2INTERNT34.2033.9033.9033.90-1.17%69.1417:00
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.270.270.270.270.00%0.412021-11-30
KCI0.790.810.810.81+2.02%13.7115:46
KERNEL13.1413.1413.1413.140.00%55.8317:00
KETY760.50764.50764.50764.50+1.46%7,261.6317:00
KGHM133.40131.50131.50131.50-1.42%89,559.4917:02
KGL15.5016.2016.2016.20+5.19%0.7317:00
KINOPOL18.1018.0018.0018.00+0.28%27.8517:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA51.8051.9051.9051.90-0.95%162.9217:00
KOMPAP26.0026.0026.0026.000.00%17.4012:44
KOMPUTRON4.634.594.594.59-0.97%1.7217:00
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX0.300.270.270.27-32.50%33.592024-03-27
KPPD43.8043.8043.8043.80+0.46%0.352024-09-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.440.420.420.42-2.34%5.7516:48
KREC22.7022.7022.7022.700.00%2.792022-09-15
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA592.00592.00592.00592.00+0.34%47.8216:15
KRUK422.00417.20417.20417.20-0.81%3,269.3617:00
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN10.5010.5010.5010.500.00%0.0212:24
KSGAGRO2.092.172.172.17+2.36%3.3217:00
LARK0.150.150.150.150.00%0.622018-05-02
LARQ1.971.971.971.970.00%0.0009:01
LCCORP5.125.005.005.00-2.34%603.7717:00
LENA3.403.303.303.300.00%7.4517:00
LENTEX6.246.106.106.10-0.97%11.0817:00
LIBET1.561.551.551.55-0.64%3.4515:14
LIVECHAT75.7076.3076.3076.30+1.33%2,970.2417:00
LOKUM22.0020.8020.8020.80-6.31%94.5617:00
LOTOS79.0079.0079.0079.00-0.23%368,827.312022-07-28
LPP14,140.0014,000.0014,000.0014,000.00-0.99%22,003.2317:00
LSISOFT15.5015.5015.5015.50-0.64%0.0209:05
LUBAWA3.903.883.883.88-0.31%584.0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION18.7017.6017.6017.60-1.68%3,708.1017:04
MAKARONPL18.7519.2019.2019.20+1.86%80.6216:26
MANGATA86.4084.8084.8084.80-1.17%6.4717:00
MARVIPOL0.100.100.100.10-6.43%76.642023-10-03
MASTERPHA6.006.056.056.05+0.83%5.262022-07-01
MBANK632.20612.80612.80612.80-1.76%8,481.8517:00
MBWS15.8015.8015.8015.800.00%0.8812:43
MCI24.9024.8024.8024.80-0.40%16.9217:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA1.541.501.501.50-2.27%4.4314:52
MEDIACAP3.493.493.493.490.00%0.022021-12-29
MEDICALG22.4423.2023.2023.20+0.87%392.6817:00
MENNICA19.8019.6019.6019.60-1.01%17.3817:00
MERCATOR54.2052.0052.0052.00-3.88%760.6817:04
MERCOR24.8024.4024.4024.40-0.41%32.7817:00
MEXPOLSKA4.724.704.704.70-0.42%3.5917:00
MFO29.9028.7028.7028.70-2.38%15.9116:24
MILKILAND1.061.141.141.14+7.04%19.7517:00
MILLENNIUM8.928.798.798.79-2.60%7,842.8617:02
MIRACULUM0.981.031.031.03+1.98%12.5814:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD11.2211.5611.5611.56+2.66%3,737.5017:00
MLPGROUP81.8082.0082.0082.000.00%2.6017:00
MOJ1.501.501.501.50-3.23%6.012024-09-09
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI5.565.445.445.44-3.89%15.0117:00
MOSTALPLC14.1014.1014.1014.10+2.17%0.0309:00
MOSTALWAR5.905.885.885.88+1.73%0.4816:43
MOSTALZAB3.983.983.983.98+0.13%70.9217:00
MUZA13.2513.3513.3513.350.00%41.542024-09-09
MWTRADE4.804.804.804.80-4.95%0.1416:45
NETIA6.946.946.946.940.00%6.972021-07-29
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG35.2034.8034.8034.80-0.29%59.0717:00
NOVITA109.50110.50110.50110.50+0.91%0.8814:29
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
NTTSYSTEM7.307.127.127.12-1.66%47.1716:28
ODLEWNIE9.369.229.229.220.00%16.5916:27
OEX53.6053.6053.6053.60-0.74%0.542024-08-08
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.PL80.0078.6078.6078.60-1.75%50.1117:00
OPTEAM4.334.374.374.37+1.63%15.7816:29
ORANGEPL8.738.768.768.76+0.37%7,386.4517:00
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY33.2033.8033.8033.800.00%0.2315:00
OTLOG22.8522.2522.2522.25-2.41%60.4717:00
OTMUCHOW5.955.605.605.60-1.75%0.4716:30
OVOSTAR70.0070.0070.0070.00+2.04%0.072024-08-19
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL2.702.732.732.73+1.49%26.7117:00
PANOVA16.8017.1517.1517.15+1.78%5.2715:56
PATENTUS3.483.543.543.54+1.43%9.8616:30
PBG0.020.020.020.02-5.00%12.372024-09-04
PBKM90.2090.2090.2090.20+0.22%4.872021-12-20
PCCEXOL2.552.542.542.54-0.20%49.3416:47
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA85.0085.2085.2085.20+0.35%127.4217:00
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
PEKABEX22.1022.4022.4022.40+1.36%35.2417:00
PEKAO154.40149.30149.30149.30-2.89%191,998.5717:04
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
PEP69.0070.0070.0070.00+1.74%263.0417:00
PEPEES0.980.980.980.980.00%1.7515:31
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE7.106.996.996.99-1.30%11,244.2717:04
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
PHN10.0010.0010.0010.000.00%155.3217:00
PKNORLEN61.7060.8260.8260.82-0.96%74,900.7517:00
PKOBP56.8656.5856.5856.58-0.49%174,183.4217:00
PKPCARGO20.1520.0020.0020.00-1.23%2,121.9517:04
PLASTBOX2.682.682.682.680.00%4.022022-02-01
PLATYNINW0.850.930.930.93-0.54%5.5309:46
PLAYWAY280.00279.00279.00279.00-1.06%387.5017:00
PLAZACNTR2.432.502.502.50+0.60%12.2017:00
PMPG2.882.982.982.980.00%3.6815:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE10.1510.1010.1010.10+1.81%4.0113:47
POLIMEXMS2.652.622.622.62-0.38%667.6017:00
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX1.711.691.691.690.00%26.9316:18
POZBUD2.172.122.122.120.00%30.3913:51
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
PRAGMAINK4.144.144.144.14-1.43%0.072024-09-03
PRAIRIE0.600.590.590.59-0.83%224.312021-12-15
PROCAD2.402.402.402.40-0.83%1.482022-06-28
PROCHEM29.4029.4029.4029.40+1.38%0.0309:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM17.8518.7518.7518.75+4.75%137.0516:05
PROTEKTOR1.621.621.621.62+0.93%5.9916:49
PROVIDENT5.856.306.306.30+7.69%110.362022-02-21
PWRMEDIA22.8022.8022.8022.80+0.88%6.7017:00
PZU47.0146.2046.2046.20-1.45%69,721.2917:00
QUERCUS7.667.647.647.64-0.26%72.7417:00
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
RAFAKO0.710.670.670.67-6.46%869.5417:03
RAFAMET14.3014.3014.3014.30+1.42%0.712024-08-29
RAINBOW98.3096.2096.2096.20-1.33%1,465.2617:01
RANKPROGR6.086.106.106.10+0.33%75.3417:00
RAWLPLUG15.9015.9015.9015.90+1.92%256.5516:24
REDAN0.200.200.200.20-1.92%1.4116:48
RELPOL5.505.605.605.60-1.06%17.7015:56
REMAK13.9013.8513.8513.85-0.72%2.9315:36
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.482.462.462.46-0.81%15.092022-02-11
ROPCZYCE24.6024.6024.6024.600.00%2.3615:32
SANOK20.7020.7020.7020.700.00%29.3617:00
SANTANDER18.5218.0718.0718.07-3.51%2.4516:45
SARE9.609.609.609.60+3.23%0.652024-09-06
SECOGROUP29.0028.4028.4028.40-3.40%3.0315:22
SEKO12.1512.6512.6512.65+4.12%55.5816:16
SELENAFM37.2038.2038.2038.200.00%6.8311:05
SELVITA52.0053.4053.4053.40+2.69%289.7117:00
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.091.081.081.08-1.37%0.6612:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.610.620.620.62-1.27%64.8817:00
SILVANO4.454.314.314.31-3.15%8.5113:40
SIMPLE12.3012.3012.3012.300.00%0.502022-01-04
SKARBIEC21.8021.7021.7021.70+0.93%6.6616:23
SKOTAN1.231.241.241.240.00%15.3617:00
SNIEZKA78.0077.0077.0077.00-1.28%119.0517:00
SOHODEV0.320.320.320.32-1.23%0.0015:00
SOLAR2.982.802.802.80-15.15%166.392024-02-08
SONEL16.3016.5016.5016.50-1.79%3.1415:58
SOPHARMA14.4014.4014.4014.40+4.35%0.032024-09-06
STALEXP2.602.612.612.61-0.38%62.8117:00
STALPROD236.00240.00240.00240.00+1.69%440.8117:01
STALPROFI8.508.488.488.48-0.93%31.1816:46
STAPORKOW2.262.262.262.260.00%0.162024-09-05
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY31.0031.0031.0031.00-3.12%0.062023-05-17
SYGNITY60.8060.4060.4060.40+1.34%30.4516:38
SYNEKTIK167.60163.80163.80163.80-2.27%3,883.5517:00
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
TALEX19.8019.8019.8019.800.00%0.4409:40
TARCZYNSKI95.6093.8093.8093.80-1.26%12.3416:46
TATRY100.0097.0097.0097.000.00%3.622024-09-06
TAURONPE3.383.403.403.40+0.83%11,481.3117:02
TERMOREX0.700.700.700.700.00%0.2709:44
TESGAS2.872.872.872.870.00%0.0109:02
TIM50.4050.5050.5050.50+0.20%346.602024-03-01
TORPOL34.3033.4033.4033.40-1.91%787.9217:00
TOYA7.077.337.337.33+3.39%883.8417:00
TRAKCJA2.022.072.072.07+1.47%83.8717:01
TRANSPOL3.223.123.123.12-0.95%2.8216:23
TRITON3.343.343.343.340.00%9.3615:00
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA72.5071.5071.5071.50-1.38%0.1413:27
UNIBEP9.289.149.149.14-1.51%19.4316:45
UNICREDIT155.18155.18155.18155.18-1.46%2.3316:25
UNIMOT129.80128.20128.20128.20-1.08%70.0717:00
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.010.010.010.01-6.99%147.422022-10-14
VIGOSYS508.00502.00502.00502.00-0.40%12.4017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9.809.789.789.78+0.82%30.0816:43
VISTAL0.640.600.600.60-9.24%638.582023-10-03
VISTULA3.553.553.553.55+0.28%16.6517:00
VIVID0.390.390.390.390.00%20.4816:22
VOTUM32.1031.6531.6531.65-1.40%198.2617:00
VOXEL107.00106.50106.50106.50-0.47%310.4817:00
WARIMPEX3.223.223.223.220.00%1.0416:42
WASKO1.611.591.591.59+0.31%33.4814:35
WAWEL636.00644.00644.00644.00+2.88%81.8617:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON6.506.306.306.30-3.96%452.5917:02
WIKANA7.407.357.357.35-0.68%3.0612:10
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.360.360.360.36-9.05%3.3415:00
WIRTUALNA90.6092.6092.6092.60+1.42%1,717.3917:02
WITTCHEN28.2528.2028.2028.20-0.18%263.3716:46
WOJAS8.188.188.188.18+0.25%21.452024-04-26
WORKSERV1.731.661.661.66-4.05%13.3517:02
XTB61.5860.5060.5060.50-1.14%38,854.6217:00
ZAMET0.850.860.860.860.00%23.0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK17.8217.9017.9017.90+1.02%81.1017:00
ZPUE388.00375.00375.00375.00-3.10%3.802022-12-01
ZUE10.4010.4010.4010.400.00%3.0117:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2307,54 -23,35 -1,00%
WIG 81242,14 -726,17 -0,89%
sWIG80 24086,34 -2,65 -0,01%
mWIG40 6020,64 -46,15 -0,76%

Rynki

Kurs Zmiana Zmiana %
WIG20 2307,54 -23,35 -1,00%