Notowania akcji GPW

Notowania z dnia 2022-08-12 17:15

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
06MAGNA	3.07	3.11	3.11	3.11	0.00%	8.18	17:00
08OCTAVA	1.00	1.00	1.00	1.00	0.00%	0.02	15:00
11BIT	509.00	510.00	510.00	510.00	-0.39%	560.26	17:00
4FUNMEDIA	12.50	12.00	12.00	12.00	-1.64%	0.40	17:00
AATHOLD	23.00	23.00	23.00	23.00	-0.86%	20.25	2018-04-19
ABADONRE	4.16	4.10	4.10	4.10	-7.66%	15.12	2018-12-27
ABCDATA	1.43	1.43	1.43	1.43	0.00%	53.31	2019-07-22
ABMSOLID	0.15	0.11	0.11	0.11	-56.00%	1.89	2019-07-26
ABPL	40.20	40.35	40.35	40.35	+1.64%	48.71	17:00
ACAUTOGAZ	23.10	23.00	23.00	23.00	-0.43%	14.49	16:23
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	13.80	13.88	13.88	13.88	+1.31%	590.74	17:00
ADIUVO	1.37	1.35	1.35	1.35	-1.10%	17.18	17:04
ADIUVO-PDA	28.50	29.00	28.50	29.00	+1.75%	3.90	2015-11-25
ADVADIS	0.01	0.01	0.01	0.01	0.00%	18.45	2015-11-13
AGORA	5.70	5.99	5.99	5.99	+4.72%	260.75	17:00
AGROTON	3.53	3.50	3.50	3.50	+2.94%	4.65	15:43
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	11.75	12.15	12.15	12.15	+3.40%	43.93	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AILLERON-PDA	7.61	7.61	7.60	7.60	-0.13%	2.21	2015-11-18
AIRWAY	0.59	0.58	0.58	0.58	-2.21%	1,017.92	17:00
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	28.52	28.66	28.66	28.66	+1.24%	9,123.48	17:03
ALIOR-PDA	83.20	83.30	83.20	83.30	+2.84%	4,176.66	2014-01-20
ALIOR-PDA	51.39	52.39	51.05	52.39	+1.93%	1,743.41	2016-06-30
ALIOR-PP	11.00	11.85	11.00	11.45	-0.87%	42,237.79	2016-05-27
ALMA	0.02	0.03	0.03	0.03	-40.00%	7.20	2018-06-01
ALTA	1.68	1.68	1.68	1.68	0.00%	13.01	17:00
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	1.28	1.28	1.28	1.28	-0.77%	0.15	17:00
ALUMETAL	69.00	69.70	69.70	69.70	+1.01%	60.91	17:00
AMBRA	20.75	20.90	20.90	20.90	+1.46%	80.34	17:00
AMICA	69.50	71.00	71.00	71.00	+2.90%	261.32	17:00
AMPLI	1.12	1.12	1.12	1.12	0.00%	0.14	11:00
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	14.78	14.88	14.88	14.88	+0.68%	13.77	15:48
APLISENS	14.30	14.30	14.30	14.30	0.00%	0.20	09:32
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	3.00	3.00	3.00	3.00	0.00%	0.14	13:53
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	18.20	18.20	18.20	18.20	-0.27%	3.08	15:13
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	20.40	21.50	21.50	21.50	+3.86%	5,656.50	17:01
ARCUS	0.99	1.20	1.20	1.20	+30.43%	18.08	2020-04-09
ARK2FRN15	69.55	76.80	69.55	76.80	+5.96%	32.24	2015-12-22
ARKAFRN12	57.00	57.99	55.00	57.22	+0.39%	105.71	2014-06-24
ARKASWE17	111.00	111.87	111.00	111.87	+1.70%	287.46	2017-12-22
ARMATURA	1.69	1.74	1.68	1.68	0.00%	80.13	2014-01-15
ARTERIA	8.00	8.00	8.00	8.00	-0.25%	0.09	11:33
ARTIFEX	7.80	8.08	8.08	8.08	+2.54%	97.14	16:48
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	16.05	16.00	16.00	16.00	-0.31%	1,066.19	17:02
ASMGROUP	0.45	0.45	0.45	0.45	+4.17%	0.00	2021-10-04
ASSECOBS	39.20	39.20	39.20	39.20	+1.29%	33.77	17:00
ASSECOPOL	73.45	74.40	74.40	74.40	+1.64%	2,044.43	17:00
ASSECOSEE	49.40	49.40	49.40	49.40	-0.20%	53.15	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	23.00	23.40	23.40	23.40	+2.63%	97.76	17:00
ATAL	33.00	32.60	32.60	32.60	+1.24%	87.71	16:20
ATAL-PDA	22.00	22.00	21.80	21.80	-0.86%	6.76	2015-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATENDE	2.85	2.83	2.83	2.83	+2.53%	6.65	14:12
ATLANTAPL	8.04	8.04	8.04	8.04	-2.43%	0.10	15:56
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	2.30	2.30	2.30	2.30	0.00%	0.32	12:21
ATM	12.70	12.10	12.10	12.10	-3.20%	15.40	2020-07-01
ATMGRUPA	3.37	3.35	3.35	3.35	-0.30%	1.82	14:20
ATREM	4.66	4.67	4.67	4.67	+0.65%	31.76	17:03
AUTOPARTN	13.20	13.70	13.70	13.70	+5.38%	9,554.62	17:03
AUTOPARTN-PDA	2.84	2.85	2.81	2.81	-1.40%	39.50	2016-07-07
AVIAAML	4.50	4.20	4.20	4.20	-10.45%	43.04	2018-07-12
AVIASG	14.00	15.15	15.15	15.15	+5.21%	113.19	2018-11-19
AWBUD	0.95	0.95	0.95	0.95	0.00%	0.02	2020-09-09
B3SYSTEM	0.53	0.53	0.53	0.53	0.00%	0.13	2017-04-26
BACD	0.04	0.04	0.04	0.04	+33.33%	0.87	2017-08-21
BAKALLAND	2.77	2.77	2.76	2.77	0.00%	12.88	2014-11-10
BALTONA	6.40	6.30	6.30	6.30	-1.56%	1.28	2020-03-31
BANKBPH	30.88	30.88	30.88	30.88	+0.03%	0.40	2016-09-19
BARLINEK	1.18	1.25	1.18	1.23	-2.38%	156.01	2014-01-07
BBIDEV	5.60	5.88	5.88	5.88	-0.34%	9.78	17:01
BBIZENNFI-PP	0.01	0.01	0.01	0.01	0.00%	0.13	2013-05-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BEDZIN	6.10	6.10	6.10	6.10	0.00%	0.03	15:54
BENEFIT	610.00	604.00	604.00	604.00	0.00%	60.31	17:00
BERLING	4.30	4.30	4.30	4.30	-4.02%	0.30	15:00
BEST	19.60	19.60	19.60	19.60	0.00%	2.16	16:39
BETACOM	7.60	7.60	7.60	7.60	-3.80%	12.64	17:00
BGZBNPP	59.60	59.60	59.60	59.60	0.00%	90.34	16:39
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	6.03	5.92	5.92	5.92	-2.63%	2,350.93	17:01
BIOTON	4.02	4.09	4.09	4.09	+1.11%	144.97	17:00
BIPROMET	6.34	6.34	6.34	6.34	+1.28%	13.95	2015-04-21
BIUROIK-PDA	17.55	17.89	17.55	17.80	0.00%	10.12	2016-12-07
BMPAG	0.33	0.33	0.33	0.33	0.00%	0.27	15:45
BNPPL	59.00	59.00	59.00	59.00	+1.72%	0.06	2015-04-24
BNPPL-PDA	57.50	58.00	57.50	58.00	+0.69%	81.58	2014-06-10
BOGDANKA	50.95	52.00	52.00	52.00	+2.67%	5,695.80	17:00
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	4.90	4.99	4.99	4.99	+1.63%	88.72	17:00
BOS	8.20	8.53	8.53	8.53	+5.31%	193.54	17:00
BOWIM	11.60	11.12	11.12	11.12	-4.14%	935.34	17:02
BPHFIZBI1	173.10	173.10	170.00	170.00	-1.16%	60.62	2017-11-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI2	142.60	142.60	142.60	142.60	-1.72%	1.28	2021-12-15
BPHFIZBI3	128.29	128.29	128.29	128.29	+0.15%	25.66	2018-09-13
BPHFIZBI4	112.00	112.00	112.00	112.00	-5.64%	2.24	2022-07-12
BPHFIZBI5	119.60	119.60	119.60	119.60	+2.13%	2.51	2021-09-14
BPHFIZBI6	108.10	107.10	107.10	107.10	+4.90%	53.59	2018-09-20
BPHFIZDS	112.40	112.00	112.00	112.00	-0.09%	33.63	2020-08-26
BPHFIZKK	103.00	103.00	93.10	93.10	-9.70%	2.00	2017-07-05
BPHFIZMLI	79.80	79.80	79.80	79.80	+2.97%	1.04	2022-07-13
BPHFIZSN	39.10	42.64	38.00	42.64	+9.33%	63.96	2015-12-22
BPHFIZSN2	70.00	77.10	70.00	77.10	+10.14%	1.47	2015-12-22
BRASTER	0.86	0.86	0.86	0.86	-1.26%	14.13	17:00
BRIJU	0.16	0.16	0.16	0.16	0.00%	1.72	2022-08-10
BSCDRUK	40.50	40.20	40.20	40.20	-0.25%	0.36	2020-04-24
BUDIMEX	253.00	258.00	258.00	258.00	-0.77%	420.40	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	73.20	73.00	73.00	73.00	-0.27%	12,043.03	17:03
BUWOG	129.00	129.00	129.00	129.00	+1.18%	2.32	2018-10-31
BYTOM	2.66	2.75	2.75	2.75	+2.61%	37.58	2018-11-28
BZWBK	240.20	247.20	247.20	247.20	+2.32%	5,956.90	17:00
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	1.37	1.26	1.26	1.26	-1.56%	17.49	15:01
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	43.50	43.97	43.97	43.97	+1.08%	11,915.50	17:00
CCENERGY	0.59	0.60	0.60	0.60	+1.69%	4.98	15:24
CDPROJEKT	96.40	94.00	94.00	94.00	-1.68%	26,902.94	17:03
CDRL	18.00	18.00	18.00	18.00	0.00%	0.18	14:25
CDRL-PDA	18.35	18.60	18.00	18.60	+1.64%	14.13	2014-12-09
CEDC	0.21	0.21	0.21	0.21	-32.25%	0.00	2013-04-12
CELTIC	7.52	7.52	7.52	7.52	+0.27%	13.48	15:47
CEZ	206.00	207.20	207.20	207.20	+0.58%	46.02	14:31
CFI	0.25	0.26	0.26	0.26	+2.80%	26.50	16:49
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	38.00	38.88	38.88	38.88	+2.05%	841.56	17:00
CIGAMES	2.05	2.12	2.12	2.12	+2.91%	2,335.93	17:00
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	8.20	8.20	8.20	8.20	+1.74%	0.21	14:55
CLNPHARMA	18.00	17.66	17.66	17.66	-1.89%	154.12	17:00
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	18.60	18.75	18.75	18.75	-0.53%	5.58	2022-08-10
COALENERG	1.33	1.32	1.32	1.32	-1.79%	74.73	17:01
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	4.37	4.45	4.45	4.45	+2.30%	1,308.81	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	189.80	187.40	187.40	187.40	-0.85%	76.52	16:41
COMP	50.00	50.00	50.00	50.00	-0.79%	16.65	17:01
COMPERIA	3.68	3.66	3.66	3.66	-0.54%	23.05	16:47
CORMAY	1.02	1.00	1.00	1.00	-4.86%	128.82	17:00
CORMAY-PDA	1.70	1.74	1.68	1.74	0.00%	82.66	2015-10-16
CORMAY-PP	0.13	0.14	0.11	0.13	0.00%	244.92	2015-08-11
CPGROUP	9.98	9.82	9.82	9.82	0.00%	0.13	14:25
CPGROUP-PDA	5.40	5.48	5.35	5.35	-0.93%	35.57	2014-03-06
CUBEITG	0.20	0.20	0.20	0.20	-1.52%	8.90	2019-05-06
CYFRPLSAT	20.20	20.86	20.86	20.86	+3.06%	5,417.60	17:00
CZTOREBKA	0.59	0.59	0.59	0.59	0.00%	0.15	11:03
DEBICA	61.80	62.60	62.60	62.60	+0.97%	32.89	17:00
DECORA	33.70	33.60	33.60	33.60	-0.30%	90.77	17:00
DEKPOL	23.00	23.90	23.90	23.90	+3.91%	34.46	17:00
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	14.65	14.70	14.70	14.70	-0.34%	13.28	16:49
DGA	8.00	7.90	7.90	7.90	-1.25%	0.08	13:52
DINOPL	354.00	364.50	364.50	364.50	+2.79%	72,631.03	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DMWDM-PDA	0.19	0.19	0.17	0.17	0.00%	2.55	2013-08-27
DMWDM-PP	0.01	0.01	0.01	0.01	0.00%	0.13	2013-04-30
DOMDEV	92.00	90.00	90.00	90.00	-2.70%	82.89	17:00
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.04	2019-09-25
DROP	0.20	0.19	0.19	0.19	+3.83%	3.90	2020-11-06
DROZAPOL	6.26	6.34	6.34	6.34	+0.96%	21.42	16:28
DSS	0.03	0.04	0.03	0.04	+100.00%	5.74	2015-09-10
DTP	4.93	4.93	4.93	4.93	0.00%	0.14	2016-05-19
DUON	3.82	3.83	3.82	3.83	+0.26%	178.47	2016-04-04
ECARD	3.96	3.96	3.96	3.96	0.00%	0.06	2015-10-16
ECHO	3.15	3.14	3.14	3.14	+0.32%	5.78	17:00
EDINVEST	3.29	3.28	3.28	3.28	-2.38%	2.58	11:30
EFEKT	6.35	6.35	6.35	6.35	0.00%	0.01	2022-08-11
EFH	0.03	0.03	0.03	0.03	0.00%	0.27	2015-12-30
EKANCELAR	0.01	0.01	0.01	0.01	0.00%	6.56	2016-03-04
EKO	5.02	5.02	5.02	5.02	-9.71%	0.00	2013-04-12
EKOEXPORT	1.46	1.47	1.47	1.47	+0.34%	2.94	17:00
ELBUDOWA	0.52	0.43	0.43	0.43	-16.35%	544.79	2021-04-08
ELEKTROTI	7.98	7.86	7.86	7.86	-1.50%	141.76	17:01
ELEMENTAL	2.42	2.42	2.42	2.42	0.00%	72.95	2020-12-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ELEMENTAL-PDA	2.53	2.56	2.52	2.55	+0.79%	215.20	2014-01-31
ELEMENTAL-PDA	4.29	4.29	4.29	4.29	-1.38%	2.73	2015-10-26
ELKOP	0.37	0.38	0.38	0.38	0.00%	0.09	15:01
ELZAB	2.10	2.16	2.16	2.16	-0.92%	22.61	15:35
EMCINSMED	12.20	12.20	12.20	12.20	0.00%	0.01	09:08
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.91	1.91	1.91	1.91	0.00%	0.75	2022-08-10
ENEA	8.79	8.80	8.80	8.80	+0.11%	957.85	17:02
ENELMED	15.80	15.80	15.80	15.80	0.00%	0.16	2022-08-11
ENERGA	6.70	6.68	6.68	6.68	+0.30%	118.14	17:02
ENERGOINS	0.64	0.64	0.64	0.64	-1.54%	2.88	15:00
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	23.20	23.30	23.30	23.30	+1.75%	119.85	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	33.90	33.90	33.90	33.90	+1.19%	25.08	15:39
ERG	55.00	55.00	55.00	55.00	-1.79%	5.50	09:32
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	31.50	30.70	30.70	30.70	-3.76%	188.14	17:00
ESOTIQ-PDA	36.10	36.20	36.00	36.00	-0.55%	22.63	2015-09-15
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.35	2020-01-08
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUCO	1.63	1.55	1.55	1.55	-4.60%	0.90	12:36
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	12.22	12.13	12.13	12.13	+0.25%	954.16	17:00
EUROHOLD	5.16	5.30	5.30	5.30	0.00%	0.58	17:00
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	39.60	39.50	39.50	39.50	-0.25%	22.86	17:00
EVEREST	2.50	2.63	2.63	2.63	+1.15%	4.49	16:43
EXILLON	6.99	6.99	6.99	6.99	-1.55%	0.01	2017-12-22
FAM	1.70	1.80	1.80	1.80	+11.11%	523.14	2018-02-19
FAMUR	3.07	3.07	3.07	3.07	0.00%	247.34	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	15.50	15.40	15.40	15.40	-1.91%	32.81	17:00
FASTFIN	0.62	0.62	0.62	0.62	+7.83%	0.00	2022-08-08
FEERUM	6.20	6.20	6.20	6.20	+1.64%	0.06	16:40
FEERUM-PDA	10.89	10.90	10.89	10.90	+0.93%	0.99	2013-05-28
FENGHUA	17.52	17.52	17.52	17.52	0.00%	0.18	2016-05-04
FERRO	25.90	26.60	26.60	26.60	+3.50%	90.90	17:00
FERRUM	3.80	3.86	3.86	3.86	0.00%	3.61	10:56
FMG	22.20	22.20	22.20	22.20	-10.48%	2.40	2022-08-10
FON	0.12	0.12	0.12	0.12	-7.69%	1.87	2018-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FORTE	32.00	33.20	33.20	33.20	+3.75%	46.23	17:00
FORTUNA	31.50	32.00	32.00	32.00	0.00%	48.11	2018-06-08
FOTA	0.03	0.03	0.03	0.03	-57.14%	11.16	2018-01-12
GANT	0.07	0.07	0.07	0.07	0.00%	111.91	2015-05-22
GEKOPLAST	15.20	15.20	15.20	15.20	0.00%	2.28	2018-02-15
GETIN	1.20	1.21	1.21	1.21	+0.83%	101.12	17:00
GETINOBLE	0.18	0.17	0.17	0.17	-2.48%	527.64	17:04
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	2.74	2.74	2.74	2.74	+1.48%	6.87	17:03
GLCOSMED-PDA	1.75	1.80	1.75	1.80	+2.86%	4.38	2013-08-16
GLOBCITYHD	41.73	41.73	41.73	41.73	0.00%	33.05	2015-09-28
GOBARTO	7.20	7.20	7.20	7.20	0.00%	1.44	10:07
GORENJE	53.00	53.00	53.00	53.00	+0.76%	0.05	2018-11-05
GPRE	7.00	6.50	6.50	6.50	-7.14%	15.10	2019-09-25
GPW	36.40	36.10	36.10	36.10	-0.82%	2,345.54	17:00
GRAAL	31.68	31.85	31.68	31.70	0.00%	123.10	2016-11-16
GRAJEWO-PDA	26.40	27.00	26.40	27.00	+2.27%	0.05	2016-01-08
GRAVITON	1.35	1.35	1.35	1.35	0.00%	0.00	09:04
GREENECO	0.29	0.29	0.29	0.29	0.00%	2.35	2014-08-08
GREMINWES	2.02	2.04	2.02	2.04	+4.08%	7.82	2016-05-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	1.59	1.59	1.59	1.59	-0.88%	17.75	17:00
GRODNO	15.04	15.20	15.20	15.20	+1.06%	128.59	17:00
GRUPAAZOTY	44.30	43.46	43.46	43.46	-1.90%	737.30	17:01
GTC	6.80	6.74	6.74	6.74	-0.88%	3.46	13:30
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	59.40	60.00	60.00	60.00	+1.01%	642.30	17:00
HARPER	6.36	6.38	6.38	6.38	+0.16%	15.69	16:20
HAWE	0.30	0.30	0.30	0.30	+3.45%	54.50	2017-05-04
HBPOLSKA	0.01	0.01	0.01	0.01	0.00%	0.00	2013-03-28
HELIO	14.00	14.00	14.00	14.00	0.00%	0.01	09:02
HERKULES	1.37	1.37	1.37	1.37	0.00%	0.04	09:00
HUBSTYLE	0.51	0.49	0.49	0.49	-3.73%	98.22	16:28
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	39.00	38.80	38.80	38.80	-0.26%	11.40	16:31
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
IALBGR	0.61	0.61	0.61	0.61	+0.16%	0.00	09:00
IDEABANK	1.60	1.59	1.59	1.59	+1.15%	240.39	2020-12-30
IDEABANK-PDA	25.50	26.40	25.50	26.40	+2.72%	829.08	2015-04-28
IDEON	0.01	0.01	0.01	0.01	0.00%	0.10	2016-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDMSA	0.85	0.85	0.85	0.85	+5.59%	0.30	2022-08-11
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
IIAAV	8.80	8.77	8.77	8.77	-1.02%	2.21	2018-06-18
IMCOMPANY	16.65	16.85	16.85	16.85	+0.90%	10.99	16:13
IMMOBILE	1.84	1.82	1.82	1.82	+1.39%	0.03	17:00
IMPEL	13.05	13.00	13.00	13.00	+0.39%	196.32	2021-03-03
IMPERA	1.90	1.92	1.92	1.92	-2.04%	8.77	16:40
IMPERA-PDA	0.36	0.36	0.36	0.36	+2.86%	70.55	2013-07-10
IMPERA-PP	0.01	0.01	0.01	0.01	0.00%	0.00	2013-03-27
IMPEXMET	4.23	4.22	4.22	4.22	-0.24%	122.37	2019-08-05
IMS	2.66	2.60	2.60	2.60	-3.70%	9.86	16:21
INC	1.84	1.80	1.80	1.80	-2.07%	5.00	17:00
INDATA	0.30	0.31	0.31	0.31	+6.90%	40.25	2018-04-30
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.49	2018-05-02
INDYKPOL	63.50	63.50	63.50	63.50	-0.78%	0.06	2019-12-11
INGBSK	163.00	163.00	163.00	163.00	0.00%	1,410.28	17:00
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	5.30	5.25	5.25	5.25	0.00%	1.84	11:58
INSTALKRK	30.50	30.50	30.50	30.50	0.00%	87.64	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTEGERPL	48.41	48.47	48.41	48.47	+0.04%	12.30	2017-05-24
INTERAOLT	14.00	11.54	11.54	11.54	-17.57%	6,838.08	2022-03-16
INTERBUD	1.00	1.00	1.00	1.00	-4.76%	1.67	15:00
INTERCARS	404.00	406.00	406.00	406.00	0.00%	299.12	17:00
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.93	0.93	0.93	0.93	-0.21%	8.40	17:04
INTROL	4.19	4.18	4.18	4.18	0.00%	8.51	16:37
INVCEEFIZ	382.10	382.10	382.10	382.10	+2.96%	2.29	2022-08-04
INVFIZ	920.16	920.16	920.16	920.16	+0.44%	11.04	2022-08-05
INVGLDFIZ	1,510.10	1,510.10	1,510.10	1,510.10	+0.87%	1.51	2022-08-10
INVISTA	3.46	3.44	3.44	3.44	-1.71%	0.79	13:12
INVPEFIZ	625.10	625.10	625.10	625.10	-2.18%	1.25	13:56
INVPRFIZ	472.00	472.00	472.00	472.00	0.00%	0.94	2017-03-06
IPERMFIZ	58.00	58.00	58.00	58.00	0.00%	0.06	2015-12-22
IPOPEMA	2.10	2.16	2.16	2.16	-1.37%	2.69	15:14
IQP	0.29	0.30	0.30	0.30	+2.40%	7.03	17:00
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	35.80	35.80	35.80	35.80	-5.79%	0.04	15:00
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	2.43	2.43	2.43	2.43	+0.41%	0.27	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.64	2.66	2.66	2.66	+0.38%	3.11	17:00
JHMDEV	1.78	1.76	1.76	1.76	0.00%	0.48	2019-12-16
JJAUTO	9.70	9.70	9.50	9.70	-6.55%	2.56	2015-05-04
JSW	48.91	50.38	50.38	50.38	+3.41%	39,529.51	17:04
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	4.17	4.16	4.16	4.16	-0.48%	32.43	2021-05-20
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	1.94	1.94	1.94	1.94	-1.02%	2.13	09:00
K2INTERNT	35.20	34.80	34.80	34.80	-1.42%	173.30	17:04
KANIA	0.10	0.11	0.11	0.11	+30.86%	313.73	2019-10-01
KBCASFIZ	116.50	116.50	116.50	116.50	+2.19%	11.65	2018-08-23
KBCINDFIZ	102.99	102.99	102.99	102.99	+13.17%	0.00	2012-07-27
KBCNEUFIZ	102.60	102.60	102.60	102.60	+2.60%	0.00	2009-11-10
KBCRAZFIZ	103.00	103.00	103.00	103.00	+3.00%	0.00	2010-02-03
KBDOM	0.27	0.27	0.27	0.27	0.00%	0.41	2021-11-30
KCI	0.73	0.75	0.75	0.75	+1.63%	22.38	16:46
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	25.18	25.58	25.58	25.58	+1.51%	317.12	17:00
KETY	550.00	573.00	573.00	573.00	+2.50%	8,666.67	17:00
KGHM	115.30	113.55	113.55	113.55	-2.03%	45,808.25	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	11.95	11.95	11.95	11.95	+0.84%	14.85	13:43
KINOPOL	12.15	12.10	12.10	12.10	0.00%	101.62	17:00
KOFOL	63.00	63.00	61.00	61.00	-3.17%	12.94	2017-06-05
KOFOLA	56.60	56.60	56.60	56.60	-0.61%	1.42	2015-11-19
KOGENERA	28.10	29.00	29.00	29.00	+3.20%	145.45	17:00
KOMPAP	18.20	18.20	18.20	18.20	0.00%	9.10	09:46
KOMPUTRON	3.46	3.52	3.52	3.52	+1.73%	4.86	17:00
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	1.05	1.05	1.05	1.05	-11.76%	1.27	15:13
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	96.00	95.00	95.00	95.00	-0.21%	42.54	15:42
KRAKCHEM	0.54	0.54	0.54	0.54	0.00%	0.03	11:24
KREC	22.80	22.80	22.80	22.80	0.00%	39.90	15:56
KREDYTIN	14.60	14.60	14.60	14.60	-0.68%	3.17	17:01
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	461.00	458.00	458.00	458.00	-0.43%	2.31	09:49
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	278.80	281.20	281.20	281.20	+0.93%	2,711.60	17:04
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	12.74	12.76	12.76	12.76	+2.08%	22.99	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRVITAMIN-PDA	12.50	12.50	12.18	12.50	0.00%	0.04	2015-12-30
KSGAGRO	2.38	2.38	2.38	2.38	+0.63%	9.89	17:00
LABOPRINT	16.80	16.20	16.20	16.20	-1.22%	2.73	10:13
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.15	1.09	1.09	1.09	-5.22%	65.27	16:32
LCCORP	2.60	2.63	2.63	2.63	+0.38%	40.65	17:00
LENA	3.70	3.70	3.70	3.70	+1.65%	8.18	13:01
LENTEX	7.02	7.02	7.02	7.02	-0.28%	159.54	17:00
LIBET	1.28	1.27	1.27	1.27	-0.78%	0.01	14:26
LIVECHAT	102.40	101.00	101.00	101.00	0.00%	604.26	17:00
LMASFIZ	1,357.20	1,357.20	1,357.20	1,357.20	-13.28%	1.36	2022-02-16
LMBSFIZ	1,618.80	1,618.80	1,618.80	1,618.80	+6.50%	3.24	2021-10-08
LMCSFIZ	1,359.05	1,359.05	1,359.05	1,359.05	-0.15%	10.87	2022-02-07
LMDSFIZ	1,220.00	1,220.00	1,220.00	1,220.00	+17.18%	9.76	2022-08-10
LMESFIZ	1,514.10	1,514.10	1,514.10	1,514.10	-1.23%	21.20	2021-11-26
LOKUM	14.60	15.55	15.55	15.55	0.00%	10.86	14:01
LOTOS	79.00	79.00	79.00	79.00	-0.23%	368,827.31	2022-07-28
LOTOS-PDA	24.43	24.45	24.06	24.07	-2.35%	47.45	2015-01-19
LOTOS-PP	3.45	3.97	3.42	3.82	+9.14%	20,000.12	2014-11-21
LPP	9,400.00	9,530.00	9,530.00	9,530.00	+1.60%	18,138.57	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	13.40	13.75	13.75	13.75	-0.36%	4.16	17:00
LUBAWA	2.63	2.64	2.64	2.64	+0.19%	819.95	17:04
MABION	26.82	26.18	26.18	26.18	-3.04%	2,332.63	17:02
MABION-PDA	16.31	16.31	16.31	16.31	-3.20%	0.90	2013-06-14
MAGELLAN	67.45	67.50	67.45	67.50	+0.03%	75.12	2016-06-23
MAKARONPL	8.06	8.04	8.04	8.04	0.00%	3.37	14:44
MANGATA	66.20	66.00	66.00	66.00	-1.49%	2.58	12:28
MARVIPOL	0.63	0.62	0.62	0.62	-0.95%	197.82	17:00
MASTERPHA	6.00	6.05	6.05	6.05	+0.83%	5.26	2022-07-01
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	247.20	251.20	251.20	251.20	+2.70%	10,073.44	17:02
MBWS	11.90	11.90	11.90	11.90	0.00%	0.01	09:03
MCI	16.20	16.50	16.50	16.50	+1.85%	23.73	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.42	2.40	2.40	2.40	0.00%	0.14	14:48
MEDIACAP	3.49	3.49	3.49	3.49	0.00%	0.02	2021-12-29
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	8.45	8.45	8.45	8.45	-0.35%	20.79	17:02
MEDYCZNYFIZ	183.50	183.50	183.50	183.50	-0.27%	10.09	2021-11-23
MEGARON	14.40	14.40	14.40	14.40	+16.13%	0.42	2022-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	18.45	18.25	18.25	18.25	+0.27%	3.60	17:00
MERCATOR	60.24	59.54	59.54	59.54	-1.10%	492.21	17:00
MERCATOR-PDA	14.37	14.78	14.37	14.67	-0.34%	61.10	2014-01-16
MERCATOR-PDA	17.50	17.50	17.50	17.50	+1.45%	13.12	2016-10-20
MERCOR	11.80	11.85	11.85	11.85	+1.28%	4.22	2022-08-11
MEXPOLSKA	2.45	2.45	2.45	2.45	0.00%	0.02	17:00
MFO	39.80	40.70	40.70	40.70	+1.24%	389.77	17:00
MIDAS	0.80	0.81	0.80	0.80	0.00%	411.69	2016-05-24
MIESZKO	3.95	3.95	3.95	3.95	0.00%	13.37	2014-11-25
MILKILAND	0.89	0.89	0.89	0.89	-2.43%	10.36	17:00
MILLENNIUM	4.00	4.05	4.05	4.05	+2.53%	2,665.74	17:00
MIRACULUM	1.34	1.34	1.34	1.34	0.00%	1.94	11:14
MIRBUD	3.75	3.75	3.75	3.75	+0.67%	115.87	17:00
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	63.00	63.00	63.00	63.00	0.00%	27.72	17:00
MLPGROUP-PDA	27.25	27.98	27.25	27.89	+2.54%	39.99	2013-11-15
MNI	0.03	0.03	0.03	0.03	0.00%	66.32	2018-03-29
MOBRUK	289.50	294.00	294.00	294.00	+1.38%	585.11	17:00
MOJ	2.25	2.25	2.25	2.25	0.00%	0.45	13:41
MOL	334.35	334.35	334.00	334.00	-1.26%	100.64	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MONNARI	3.85	3.90	3.90	3.90	+0.78%	29.65	17:03
MOSTALPLC	24.10	24.70	24.70	24.70	0.00%	8.17	16:10
MOSTALWAR	5.90	5.92	5.92	5.92	-1.00%	51.70	17:00
MOSTALZAB	1.81	1.99	1.99	1.99	+9.22%	1,467.42	17:04
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	6.00	6.00	6.00	6.00	+0.84%	0.69	2022-08-11
MWTRADE	5.78	5.78	5.78	5.78	0.00%	0.06	2022-08-11
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	18.05	17.80	17.80	17.80	-1.93%	38.86	17:00
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	105.06	2016-05-02
NEWWORLDR-PP	0.01	0.01	0.01	0.01	0.00%	7.58	2014-09-23
NFIEMF	4.16	4.17	4.16	4.17	0.00%	0.28	2016-07-25
NORDEABP	47.57	47.57	47.57	47.57	0.00%	15.70	2014-04-30
NORTCOAST	14.95	14.95	14.95	14.95	0.00%	65.97	2020-09-29
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	120.00	119.00	119.00	119.00	-5.56%	2.75	11:41
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	4.62	4.60	4.60	4.60	-0.43%	4.59	16:48
ODLEWNIE	6.40	6.34	6.34	6.34	-1.25%	2.55	12:43
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	32.00	31.60	31.60	31.60	-2.47%	16.19	15:03
OLYMPIC	8.30	8.30	8.30	8.30	0.00%	1.00	2017-02-27
ONE2ONE	0.04	0.04	0.04	0.04	-20.00%	2.42	2015-06-30
OPENFIN	0.15	0.16	0.16	0.16	+5.37%	0.60	15:43
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	173.50	173.50	173.50	173.50	-18.93%	0.17	2022-07-12
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	42.80	42.70	42.70	42.70	-0.23%	103.97	17:00
OPTEAM	9.16	9.00	9.00	9.00	-1.75%	1.89	16:49
ORANGEPL	6.21	6.39	6.39	6.39	+2.67%	12,457.11	17:03
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	3.00	3.00	3.00	3.00	0.00%	0.67	2022-08-08
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	21.90	20.20	20.20	20.20	-8.18%	0.04	15:00
OTLOG	18.10	17.70	17.70	17.70	-3.28%	188.89	17:00
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	2.59	2.48	2.48	2.48	0.00%	0.91	2022-08-11
OVOSTAR	46.00	46.00	46.00	46.00	+8.49%	0.38	16:49
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	4.33	4.20	4.20	4.20	-3.23%	181.10	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL-PP	0.01	0.01	0.01	0.01	0.00%	9.70	2015-09-01
PANOVA	13.00	13.00	13.00	13.00	0.00%	67.13	2022-08-08
PATENTUS	1.75	1.74	1.74	1.74	-0.57%	58.79	17:02
PBG	0.03	0.03	0.03	0.03	0.00%	55.34	2022-08-10
PBKM	90.20	90.20	90.20	90.20	+0.22%	4.87	2021-12-20
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.40	0.40	0.40	0.40	-0.50%	0.69	15:00
PCCEXOL	3.17	3.20	3.20	3.20	+1.27%	331.05	17:00
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	88.20	87.80	87.80	87.80	-0.23%	98.43	17:00
PCCROKITA-PDA	33.37	33.40	33.10	33.30	-0.83%	29.33	2014-07-31
PCGUARD	1.16	1.17	1.16	1.17	-19.31%	0.74	2017-10-03
PCM	23.50	23.50	23.50	23.50	0.00%	21.53	2019-06-17
PEGAS	162.70	162.70	162.70	162.70	+0.81%	1.63	2017-09-18
PEIXIN	1.06	1.02	1.02	1.02	-11.30%	1.29	2019-04-29
PEKABEX	13.95	13.95	13.95	13.95	0.00%	1.61	16:19
PEKABEX-PDA	10.50	10.75	10.50	10.75	+0.47%	3.14	2015-08-17
PEKAES	14.70	15.00	14.70	15.00	0.00%	33.21	2016-11-09
PEKAO	72.78	74.02	74.02	74.02	+0.57%	37,808.58	17:04
PELION	58.98	58.98	58.81	58.81	-0.14%	5.88	2017-06-07
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMANAGER	18.95	18.50	18.50	18.50	-2.37%	6.87	2021-06-18
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	111.80	106.00	106.00	106.00	-5.02%	350.53	17:00
PEPEES	1.70	1.70	1.70	1.70	+0.59%	17.50	16:35
PERMEDIA	8.00	8.00	8.00	8.00	-15.34%	0.94	2013-12-12
PETROLINV	1.50	1.80	1.50	1.78	+34.85%	693.06	2017-06-28
PFLEIDER	26.20	26.20	26.20	26.20	-0.38%	7.23	2019-09-13
PGE	9.60	9.73	9.73	9.73	+1.04%	7,399.08	17:01
PGNIG	6.57	6.55	6.55	6.55	-0.30%	32,929.07	17:00
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	12.90	12.85	12.85	12.85	+3.21%	21.06	17:00
PKNORLEN	72.00	72.30	72.30	72.30	+0.11%	55,003.30	17:00
PKOASZEWZ	94.50	94.50	94.50	94.50	-1.56%	1.23	2022-08-03
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	25.47	25.35	25.35	25.35	-0.59%	53,906.62	17:04
PKOGD	95.79	95.79	95.79	95.79	-0.26%	47.22	2022-08-09
PKOGS	91.47	91.47	91.47	91.47	+0.08%	1.83	13:24
PKOSO	106.47	106.47	106.47	106.47	+0.24%	10.65	13:56
PKPCARGO	14.22	14.02	14.02	14.02	-1.27%	1,337.85	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	2.68	2.68	2.68	2.68	0.00%	4.02	2022-02-01
PLATYNINW	1.56	1.56	1.56	1.56	+4.00%	0.16	09:16
PLAYWAY	325.50	327.50	327.50	327.50	+0.61%	122.26	17:00
PLAYWAY-PDA	48.80	48.80	46.40	46.40	-4.92%	37.08	2016-11-17
PLAZACNTR	0.18	0.20	0.18	0.20	+33.33%	218.19	2016-06-27
PLAZACNTR	2.50	2.40	2.40	2.40	-0.83%	77.08	16:12
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	2.48	2.48	2.48	2.48	0.00%	4.25	11:53
POLAQUA	3.88	3.89	3.88	3.89	+0.26%	1.75	2013-10-17
POLCOLORIT	5.77	5.77	5.77	5.77	0.00%	5.77	2017-05-17
POLICE	11.30	11.35	11.35	11.35	+0.44%	2.27	15:58
POLIMEXMS	3.24	3.14	3.14	3.14	-3.51%	1,117.23	17:00
POLJADLO	0.01	0.01	0.01	0.01	0.00%	0.21	2013-08-14
POLMED	2.90	2.90	2.90	2.90	0.00%	1.27	2018-09-21
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
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	2.98	2.95	2.95	2.95	-1.01%	15.01	16:33
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.68	2.62	2.62	2.62	-2.24%	21.41	14:19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	24.30	24.30	24.30	24.30	0.00%	12.39	2021-06-16
PRAGMAINK	3.48	3.56	3.56	3.56	+2.30%	0.08	2022-08-09
PRAIRIE	0.60	0.59	0.59	0.59	-0.83%	224.31	2021-12-15
PRIMAMODA	1.32	1.32	1.32	1.32	0.00%	0.01	14:27
PROCAD	2.40	2.40	2.40	2.40	-0.83%	1.48	2022-06-28
PROCHEM	36.00	36.00	36.00	36.00	+0.56%	6.99	10:01
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	9.55	9.55	9.55	9.55	0.00%	0.05	14:26
PROTEKTOR	2.60	2.62	2.62	2.62	+1.16%	5.67	17:00
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	74.80	74.20	74.20	74.20	+0.27%	139.59	17:00
PWRMEDIA	20.30	20.70	20.70	20.70	+2.48%	3.72	15:40
PZU	31.30	31.49	31.49	31.49	+0.35%	24,995.99	17:04
PZUAKORD	114.71	114.71	114.71	114.71	-1.10%	1.49	14:56
QMULTIFIZ	1,439.90	1,439.90	1,439.90	1,439.90	+5.03%	1.44	2022-07-08
QUANTUM	28.00	28.00	28.00	28.00	+2.19%	0.28	2022-08-11
QUERCUS	3.30	3.25	3.25	3.25	-1.52%	92.36	12:56
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	1.80	1.76	1.76	1.76	-2.76%	1,027.72	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	16.10	16.10	16.10	16.10	0.00%	0.02	09:25
RAINBOW	19.90	20.80	20.80	20.80	+4.42%	74.16	17:00
RANKPROGR	1.66	1.70	1.70	1.70	+2.11%	110.07	17:00
RAWLPLUG	14.50	14.40	14.40	14.40	+0.70%	2.84	17:00
REDAN	0.19	0.19	0.19	0.19	0.00%	1.19	11:19
REDWOOD	0.05	0.05	0.05	0.05	-15.25%	2.21	2019-04-30
REGNON	0.88	0.80	0.80	0.80	-9.66%	1.61	2020-09-30
REINHOLD	0.16	0.16	0.16	0.16	-6.90%	0.36	2022-07-28
RELPOL	6.00	6.04	6.04	6.04	+0.67%	14.03	17:00
REMAK	13.50	13.35	13.35	13.35	0.00%	13.12	17:00
RESBUD	0.21	0.21	0.21	0.21	0.00%	0.24	2018-11-30
RESBUD-PDA	0.21	0.22	0.21	0.21	+5.00%	16.06	2016-11-10
ROBYG	3.98	3.98	3.98	3.98	-0.25%	91.80	2018-03-01
RONSON	2.48	2.46	2.46	2.46	-0.81%	15.09	2022-02-11
ROPCZYCE	29.20	29.00	29.00	29.00	-1.36%	24.64	17:00
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	1.44	1.43	1.43	1.43	-1.04%	1.81	14:48
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	13.18	13.20	13.20	13.20	0.00%	50.40	17:00
SANTANDER	12.45	12.45	12.45	12.45	+0.40%	1.52	16:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.40	1.40	1.40	1.40	+0.72%	9.61	15:51
SARE	8.85	8.85	8.85	8.85	+1.14%	28.93	15:36
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	14.20	14.20	14.20	14.20	0.00%	0.57	2022-08-08
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	6.45	6.45	6.45	6.45	+4.03%	3.01	13:51
SELENAFM	21.40	21.40	21.40	21.40	+1.42%	1.70	11:38
SELVITA	41.00	39.70	39.70	39.70	-3.17%	211.51	17:00
SELVITA-PDA	15.25	15.80	15.06	15.80	+1.15%	4.95	2015-01-23
SERINUS	1.09	1.08	1.08	1.08	-1.82%	143.85	2018-05-07
SETANTA	1.95	2.23	2.23	2.23	+14.95%	138.93	17:00
SFINKS	0.39	0.39	0.39	0.39	-1.52%	0.58	2022-08-10
SILVANO	4.20	4.20	4.20	4.20	0.00%	0.32	2022-08-11
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	21.00	21.30	21.30	21.30	+0.95%	32.46	16:41
SKOTAN	1.26	1.31	1.31	1.31	+2.99%	5.74	12:10
SKYLINE	0.71	0.71	0.71	0.71	+2.90%	0.71	2022-08-10
SNIEZKA	70.00	71.80	71.80	71.80	+3.76%	22.22	16:48
SOHODEV	0.56	0.59	0.59	0.59	+5.31%	0.63	15:14
SOLAR	5.48	5.48	5.48	5.48	0.00%	0.02	15:56
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	9.96	9.72	9.72	9.72	-2.41%	1.68	17:00
SOPHARMA	10.00	10.00	10.00	10.00	+2.56%	2.36	2022-08-05
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.69	2.70	2.70	2.70	+0.19%	63.46	17:00
STALPROD	253.00	255.50	255.50	255.50	+1.79%	232.24	17:00
STALPROFI	11.80	11.70	11.70	11.70	-0.68%	315.54	17:04
STAPORKOW	2.70	2.70	2.70	2.70	-0.37%	3.95	15:45
STARHEDGE	0.38	0.38	0.38	0.38	+0.26%	0.36	15:00
STELMET	9.05	9.05	9.05	9.05	0.00%	18.94	2020-07-28
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	18.90	18.45	18.45	18.45	-1.07%	539.44	17:04
SUWARY	28.00	28.60	28.60	28.60	+4.38%	18.03	17:00
SWISSMED	10.90	10.90	10.90	10.90	0.00%	85.12	2022-06-13
SYGNITY	19.50	19.95	19.95	19.95	+1.27%	1,304.98	17:00
SYNEKTIK	28.10	28.15	28.15	28.15	+0.18%	30.86	16:05
SYNTHOS	4.90	4.89	4.89	4.89	-0.20%	1,284.29	2018-01-15
TALANX	170.00	170.00	170.00	170.00	-0.93%	0.51	2021-06-04
TALEX	15.90	15.90	15.90	15.90	-0.62%	0.62	16:17
TARCZYNSKI	40.00	39.80	39.80	39.80	-0.50%	0.16	2022-08-09
TARCZYNSKI-PDA	10.42	10.45	10.30	10.45	-0.19%	42.54	2013-07-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	145.00	145.00	145.00	145.00	-3.33%	1.59	2022-08-09
TAURONPE	3.13	3.05	3.05	3.05	+0.73%	2,910.17	17:04
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.67	0.67	0.67	0.67	0.00%	1.37	12:58
TESGAS	4.13	3.86	3.86	3.86	-6.54%	147.56	17:02
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	22.35	23.30	23.30	23.30	+5.19%	1,570.24	17:04
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	16.50	16.48	16.48	16.48	-0.12%	349.67	17:00
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.39	5.36	5.36	5.36	-0.74%	143.04	17:00
TRAKCJA	1.67	1.67	1.67	1.67	-1.42%	50.91	17:04
TRANSPOL	3.32	3.28	3.28	3.28	+6.84%	4.74	17:00
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	39.81	39.81	39.81	39.81	+1.04%	1.59	2022-08-08
TRIGONPP1	41.40	41.40	41.40	41.40	+0.98%	0.08	2021-01-28
TRIGONPP2	51.39	51.39	51.39	51.39	+0.78%	3.19	2021-02-16
TRIGONPP3	50.20	51.49	51.49	51.49	+0.98%	25.40	2021-02-16
TRIGONPP4	51.60	50.00	50.00	50.00	-1.09%	35.02	2021-02-22
TRIGONPP5	50.80	50.84	50.84	50.84	+5.89%	17.33	2021-02-09
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP6	50.90	50.99	50.99	50.99	+5.57%	24.71	2021-02-09
TRIGONPP7	69.98	69.98	69.98	69.98	+37.24%	0.07	2021-02-17
TRIGONPP8	51.40	51.40	51.40	51.40	+0.98%	0.10	2021-02-17
TRITON	4.50	4.50	4.50	4.50	+9.76%	0.00	15:00
TVN	19.90	19.92	19.90	19.92	0.00%	178.44	2015-09-22
TXM	0.10	0.10	0.10	0.10	+5.49%	0.01	2020-03-19
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	53.40	50.80	50.80	50.80	+2.01%	31.99	17:00
UNIBEP	7.98	8.00	8.00	8.00	+2.04%	3.26	14:20
UNICREDIT	46.93	46.93	46.93	46.93	+0.23%	0.94	14:56
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	4.85	4.83	4.83	4.83	-1.83%	5.81	10:05
UNIMOT	63.10	64.00	64.00	64.00	+1.43%	648.85	17:00
UNIMOT-PDA	50.98	51.28	50.30	51.00	+0.99%	748.88	2017-03-16
UNISYS1AB	916.20	933.00	916.09	933.00	+1.97%	71.53	2016-03-24
UNIWHEELS	300.00	300.00	300.00	300.00	0.00%	1,192.75	2018-02-19
URSUS	0.23	0.22	0.22	0.22	-1.33%	6.43	16:01
URSUS-PDA	2.97	3.00	2.97	3.00	+0.33%	12.13	2013-04-29
VANTAGE	3.69	3.69	3.67	3.69	-0.27%	17.60	2017-06-19
VIGOSYS	560.00	552.00	552.00	552.00	-1.43%	249.50	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	6.74	6.68	6.68	6.68	-0.30%	14.87	13:15
VISTAL	1.01	0.97	0.97	0.97	-3.66%	173.04	17:01
VISTULA	3.70	3.75	3.75	3.75	+1.35%	45.05	17:00
VIVID	1.31	1.30	1.30	1.30	-0.76%	5.20	2022-08-11
VOTUM	44.40	44.10	44.10	44.10	-1.34%	536.29	17:00
VOXEL	35.00	35.70	35.70	35.70	+0.56%	57.50	17:00
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	3.20	3.20	3.20	3.20	+1.59%	0.16	2022-08-11
WASKO	1.74	1.73	1.73	1.73	-0.29%	3.55	14:27
WAWEL	462.00	468.00	468.00	468.00	+0.21%	10.63	17:00
WDX	14.85	14.85	14.85	14.85	0.00%	3.44	2018-03-14
WESTAISIC	0.08	0.08	0.08	0.08	0.00%	3.39	2015-05-04
WIELTON	6.57	6.84	6.84	6.84	+5.23%	519.56	17:00
WIKANA	3.52	3.62	3.62	3.62	0.00%	0.13	2022-08-11
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.27	0.27	0.27	0.27	+3.10%	0.04	11:00
WIRTUALNA	109.00	112.60	112.60	112.60	+4.26%	190.42	17:01
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	17.10	17.20	17.20	17.20	-0.29%	65.22	17:00
WITTCHEN-PDA	17.24	17.50	17.24	17.48	+2.82%	39.45	2015-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	4.57	4.96	4.96	4.96	+9.73%	69.97	16:26
WORKSERV	1.45	1.44	1.44	1.44	-1.50%	1.15	17:00
XTB	21.56	21.60	21.60	21.60	+0.19%	2,191.29	17:02
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	0.37	0.40	0.40	0.40	-3.19%	16.09	2022-05-04
ZAMET	0.86	0.88	0.88	0.88	-0.68%	3.59	17:00
ZASTAL	0.50	0.54	0.54	0.54	+4.28%	2.92	17:00
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	33.45	33.30	33.30	33.30	-0.30%	1,128.02	17:01
ZPUE	275.00	281.00	281.00	281.00	+2.18%	3.62	12:58
ZREMB	2.24	2.26	2.26	2.26	-0.88%	46.19	17:00
ZUE	4.08	4.04	4.04	4.04	-0.98%	37.52	15:56
ZYWIEC	490.00	490.00	490.00	490.00	+0.20%	2.93	15:19

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1735,07	+10,09	+0,58%

WIG	56070,42	+295,47	+0,53%

sWIG80	18084,18	+197,20	+1,10%

mWIG40	4228,93	+8,81	+0,21%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1735,07	+10,09	+0,58%