Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| ZPUE | 211.00 | 214.00 | 207.00 | 214.00 | +1.42% | 32.23 | 2021-08-05 | |
| ZEPAK | 9.14 | 9.28 | 9.02 | 9.18 | +0.44% | 20.75 | 2021-08-05 | |
| XTB | 13.10 | 13.70 | 13.09 | 13.55 | +3.59% | 11,218.19 | 2021-08-05 | |
| WORKSERV | 1.29 | 1.29 | 1.27 | 1.27 | -0.93% | 0.55 | 2021-08-05 | |
| WIRTUALNA | 124.40 | 125.20 | 124.20 | 125.20 | +0.32% | 998.13 | 2021-08-05 | |
| WIELTON | 10.50 | 10.58 | 10.42 | 10.50 | +0.19% | 568.68 | 2021-08-05 | |
| VISTULA | 3.30 | 3.38 | 3.25 | 3.30 | +1.54% | 91.27 | 2021-08-05 | |
| URSUS | 0.37 | 0.39 | 0.36 | 0.38 | +2.70% | 98.08 | 2021-08-05 | |
| TORPOL | 13.84 | 14.08 | 13.82 | 13.96 | +0.58% | 377.20 | 2021-08-05 | |
| TIM | 36.90 | 36.90 | 34.25 | 36.90 | 0.00% | 2,187.79 | 2021-08-05 | |
| STALEXP | 3.78 | 3.79 | 3.74 | 3.79 | +0.26% | 201.63 | 2021-08-05 | |
| SNIEZKA | 84.60 | 84.80 | 84.00 | 84.80 | 0.00% | 27.57 | 2021-08-05 | |
| SELVITA | 56.50 | 56.60 | 55.50 | 56.00 | -1.06% | 66.93 | 2021-08-05 | |
| RANKPROGR | 2.45 | 2.53 | 2.40 | 2.42 | -0.41% | 106.82 | 2021-08-05 | |
| RAFAKO | 1.34 | 1.36 | 1.33 | 1.34 | -0.30% | 156.51 | 2021-08-05 | |
| QUERCUS | 5.00 | 5.00 | 4.90 | 4.98 | 0.00% | 24.06 | 2021-08-05 | |
| PRAIRIE | 0.74 | 0.78 | 0.73 | 0.78 | +4.57% | 533.52 | 2021-08-05 | |
| POLWAX | 3.14 | 3.14 | 3.13 | 3.13 | +2.29% | 0.22 | 2021-08-05 | |
| POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-08-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 12.35 | 12.35 | 12.30 | 12.30 | -1.20% | 3.57 | 2021-08-05 | |
| PHN | 15.00 | 15.10 | 14.65 | 15.00 | 0.00% | 39.20 | 2021-08-05 | |
| PEP | 72.50 | 72.50 | 70.20 | 71.10 | -0.56% | 133.19 | 2021-08-05 | |
| PCCROKITA | 79.50 | 79.70 | 79.30 | 79.50 | -0.25% | 113.19 | 2021-08-05 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2021-08-05 | |
| OPONEO.PL | 53.80 | 53.80 | 51.60 | 52.00 | -1.89% | 68.35 | 2021-08-05 | |
| NEWAG | 25.80 | 25.80 | 25.40 | 25.50 | -1.16% | 65.60 | 2021-08-05 | |
| MOSTALZAB | 1.72 | 1.75 | 1.71 | 1.73 | +1.17% | 307.09 | 2021-08-05 | |
| MONNARI | 2.87 | 2.93 | 2.87 | 2.90 | +0.69% | 31.00 | 2021-08-05 | |
| MLPGROUP | 78.00 | 78.00 | 76.40 | 77.80 | 0.00% | 68.43 | 2021-08-05 | |
| MENNICA | 21.40 | 21.80 | 21.00 | 21.60 | +0.93% | 32.92 | 2021-08-05 | |
| MCI | 20.80 | 20.90 | 20.40 | 20.40 | -2.86% | 99.09 | 2021-08-05 | |
| MANGATA | 80.60 | 80.60 | 79.00 | 79.60 | -1.24% | 24.18 | 2021-08-05 | |
| LIVECHAT | 128.40 | 130.80 | 120.60 | 130.20 | +3.33% | 2,285.88 | 2021-08-05 | |
| LENTEX | 10.10 | 10.15 | 10.00 | 10.15 | +0.49% | 89.86 | 2021-08-05 | |
| LCCORP | 3.40 | 3.45 | 3.38 | 3.45 | +1.47% | 170.80 | 2021-08-05 | |
| KOPEX | 1.30 | 1.30 | 1.30 | 1.30 | +3.17% | 8.15 | 2021-08-05 | |
| KOGENERA | 33.20 | 33.30 | 32.90 | 33.30 | +0.30% | 30.44 | 2021-08-05 | |
| JWCONSTR | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2021-08-05 | |
| IZOBLOK | 41.00 | 41.10 | 41.00 | 41.00 | -2.84% | 11.98 | 2021-08-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GROCLIN | 3.03 | 3.06 | 3.00 | 3.01 | -0.66% | 46.84 | 2021-08-05 | |
| GETIN | 1.24 | 1.25 | 1.22 | 1.23 | +0.82% | 265.45 | 2021-08-05 | |
| ENTER | 35.00 | 35.00 | 34.20 | 34.70 | -1.42% | 21.40 | 2021-08-05 | |
| EKOEXPORT | 3.15 | 3.15 | 3.12 | 3.12 | +0.16% | 4.41 | 2021-08-05 | |
| DOMDEV | 138.40 | 139.40 | 137.00 | 137.60 | -0.58% | 356.26 | 2021-08-05 | |
| DEBICA | 82.00 | 82.00 | 81.60 | 81.60 | -0.73% | 70.05 | 2021-08-05 | |
| CPGROUP | 9.06 | 9.06 | 9.00 | 9.04 | +0.44% | 9.48 | 2021-08-05 | |
| CORMAY | 1.19 | 1.21 | 1.18 | 1.21 | +0.33% | 69.22 | 2021-08-05 | |
| COMP | 62.20 | 62.60 | 61.80 | 62.60 | +0.64% | 45.40 | 2021-08-05 | |
| CLNPHARMA | 38.80 | 39.75 | 38.80 | 39.70 | +1.15% | 169.42 | 2021-08-05 | |
| CIGAMES | 1.40 | 1.41 | 1.39 | 1.40 | -0.29% | 353.76 | 2021-08-05 | |
| BUMECH | 3.33 | 3.36 | 3.28 | 3.32 | -0.60% | 8.90 | 2021-08-05 | |
| BRASTER | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 24.97 | 2021-08-05 | |
| BOS | 8.06 | 8.12 | 8.00 | 8.06 | +0.25% | 80.98 | 2021-08-05 | |
| BIOTON | 5.00 | 5.03 | 4.95 | 5.01 | -0.60% | 126.39 | 2021-08-05 | |
| AUTOPARTN | 13.80 | 13.90 | 13.10 | 13.75 | -0.36% | 763.41 | 2021-08-05 | |
| ATAL | 52.40 | 53.20 | 51.00 | 53.00 | +1.15% | 150.85 | 2021-08-05 | |
| ASTARTA | 48.75 | 48.75 | 48.15 | 48.40 | -0.72% | 262.32 | 2021-08-05 | |
| ASSECOSEE | 40.00 | 40.00 | 39.00 | 39.80 | 0.00% | 177.85 | 2021-08-05 | |
| ASSECOBS | 36.00 | 36.10 | 36.00 | 36.00 | +0.56% | 6.63 | 2021-08-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASBIS | 25.10 | 26.40 | 24.75 | 25.95 | +2.98% | 7,851.22 | 2021-08-05 | |
| ALTUSTFI | 1.55 | 1.58 | 1.53 | 1.56 | -0.64% | 41.81 | 2021-08-05 | |
| ABPL | 64.60 | 64.60 | 63.00 | 63.40 | +0.63% | 282.40 | 2021-08-05 | |
| 11BIT | 470.00 | 472.00 | 463.20 | 463.20 | -1.49% | 2,571.91 | 2021-08-05 |
Dane dostarcza Notoria Serwis S.A.
