Notowania akcji GPW

Notowania z dnia 2024-09-09 15:35

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	3.06	3.09	3.09	3.09	-1.90%	6.25	14:41
08OCTAVA	0.93	0.93	0.93	0.93	0.00%	0.01	15:00
11BIT	622.00	601.00	601.00	601.00	-3.06%	1,675.82	15:32
4FUNMEDIA	41.30	42.30	42.30	42.30	+2.42%	136.38	15:33
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	92.00	90.20	90.20	90.20	-1.10%	81.02	15:21
ACAUTOGAZ	27.40	27.20	27.20	27.20	-1.09%	48.42	2024-09-06
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	19.00	18.90	18.90	18.90	-0.53%	97.02	15:12
ADIUVO	0.33	0.31	0.31	0.31	-6.36%	6.02	12:52
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	9.96	10.04	10.04	10.04	-0.79%	92.34	15:25
AGROTON	3.48	3.48	3.48	3.48	-0.57%	0.29	2024-09-06
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	19.70	18.90	18.90	18.90	-2.07%	126.73	15:31
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	0.24	0.25	0.25	0.25	+8.70%	167.67	15:33
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	95.26	95.22	95.22	95.22	+1.38%	11,309.20	15:33
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	2.93	2.97	2.97	2.97	-1.98%	56.39	15:25
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.72	2.96	2.96	2.96	+8.82%	0.72	10:03
ALUMETAL	81.30	81.30	81.30	81.30	+0.12%	97.61	2023-08-02
AMBRA	22.50	23.00	23.00	23.00	+1.32%	116.79	15:30
AMICA	61.10	60.80	60.80	60.80	-0.49%	65.29	15:30
AMPLI	1.11	1.20	1.20	1.20	0.00%	0.28	15:00
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	18.36	18.92	18.92	18.92	+3.05%	206.44	15:33
APLISENS	21.10	21.50	21.50	21.50	0.00%	5.47	09:41
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.99	2.94	2.94	2.94	+2.08%	10.73	13:55
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	30.50	30.70	30.70	30.70	+0.66%	30.63	15:01
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	19.95	20.12	20.12	20.12	+0.50%	315.30	15:25
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	9.40	9.40	9.40	9.40	0.00%	0.01	2023-04-20
ARTIFEX	24.90	24.50	24.50	24.50	+3.81%	80.55	14:20
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	20.04	20.10	20.10	20.10	0.00%	416.74	15:34
ASMGROUP	0.25	0.24	0.24	0.24	-12.41%	206.43	2023-11-30
ASSECOBS	60.00	59.80	59.80	59.80	+1.70%	47.85	15:32
ASSECOPOL	89.15	89.10	89.10	89.10	-0.11%	1,455.26	15:31
ASSECOSEE	49.20	49.40	49.40	49.40	+0.41%	30.86	15:34
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	28.35	28.20	28.20	28.20	-0.53%	56.60	15:31
ATAL	50.60	50.40	50.40	50.40	-1.18%	133.75	15:08
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	2.94	2.95	2.95	2.95	+0.68%	90.84	14:56
ATLANTAPL	17.10	17.10	17.10	17.10	-0.58%	3.42	13:30
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	1.45	1.25	1.25	1.25	-16.11%	44.20	2022-12-08
ATM	12.70	12.10	12.10	12.10	-3.20%	15.40	2020-07-01
ATMGRUPA	4.23	4.22	4.22	4.22	-0.24%	5.28	14:47
ATREM	11.65	12.00	12.00	12.00	+4.35%	87.67	15:31
AUTOPARTN	23.05	22.35	22.35	22.35	-5.30%	899.36	15:34
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	4.14	4.10	4.10	4.10	-3.30%	8.27	12:39
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	33.50	31.95	31.95	31.95	-2.89%	309.99	15:28
BENEFIT	2,515.00	2,485.00	2,485.00	2,485.00	-1.19%	1,431.16	15:27
BERLING	6.95	6.95	6.95	6.95	0.00%	110.61	2023-03-13
BEST	20.80	20.80	20.80	20.80	0.00%	0.54	14:52
BETACOM	4.66	4.66	4.66	4.66	0.00%	0.01	09:00
BGZBNPP	100.00	99.20	99.20	99.20	-3.22%	126.32	15:20
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	4.71	4.70	4.70	4.70	-1.57%	326.95	15:30
BIOTON	3.42	3.44	3.44	3.44	-0.15%	82.58	15:21
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	0.58	0.55	0.55	0.55	-2.65%	31.96	2023-11-09
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	23.90	23.10	23.10	23.10	-3.35%	1,221.68	15:35
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	5.26	5.19	5.19	5.19	-0.95%	4.39	15:16
BOS	12.55	12.60	12.60	12.60	-0.79%	31.88	14:25
BOWIM	5.42	5.45	5.45	5.45	-1.27%	1.53	12:48
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	150.11	150.11	150.11	150.11	+4.17%	22.82	2023-12-21
BPHFIZBI3	128.29	128.29	128.29	128.29	+0.15%	25.66	2018-09-13
BPHFIZBI4	132.10	132.10	132.10	132.10	+9.08%	11.23	2024-06-04
BPHFIZBI5	125.10	125.10	125.10	125.10	+1.79%	1.38	2023-11-20
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	105.98	105.98	105.98	105.98	+0.26%	21.20	2024-08-28
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	0.58	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	570.00	579.00	579.00	579.00	+2.03%	7,998.10	15:34
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	13.92	13.98	13.98	13.98	+0.58%	71.14	14:41
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	500.60	507.20	507.20	507.20	+0.79%	4,856.82	15:34
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	0.28	0.28	0.28	0.28	-2.78%	1.75	11:18
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	147.80	148.60	148.60	148.60	+0.95%	6,521.93	15:34
CCENERGY	0.35	0.38	0.38	0.38	+8.00%	0.08	15:00
CDPROJEKT	168.00	165.30	165.30	165.30	-3.19%	71,680.70	15:34
CDRL	12.00	11.80	11.80	11.80	-1.67%	0.75	15:26
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	3.55	3.61	3.61	3.61	+1.69%	13.73	2024-09-03
CEZ	147.30	146.40	146.40	146.40	-1.08%	9.68	14:51
CFI	0.20	0.20	0.20	0.20	+0.99%	5.63	13:32
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	1.58	1.56	1.56	1.56	+0.97%	108.20	15:34
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	6.00	6.00	6.00	6.00	+5.26%	0.06	2024-09-02
CLNPHARMA	28.15	28.10	28.10	28.10	-0.18%	1,792.70	15:34
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	13.00	13.20	13.20	13.20	+1.54%	145.72	2023-05-23
COALENERG	1.00	0.99	0.99	0.99	-0.60%	6.42	15:21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	6.40	6.63	6.63	6.63	+3.59%	292.24	15:32
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	324.00	324.50	324.50	324.50	+0.46%	341.35	15:11
COMP	116.00	116.00	116.00	116.00	-1.69%	41.55	15:26
COMPERIA	5.40	5.40	5.40	5.40	-3.57%	7.02	11:53
CORMAY	0.52	0.52	0.52	0.52	0.00%	1.15	09:19
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	10.20	10.20	10.20	10.20	0.00%	0.02	2023-06-27
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	13.75	13.84	13.84	13.84	+0.65%	10,573.40	15:33
CZTOREBKA	0.59	0.59	0.59	0.59	0.00%	0.24	11:11
DEBICA	99.00	99.00	99.00	99.00	-0.40%	421.90	15:34
DECORA	59.20	59.60	59.60	59.60	+0.68%	125.47	14:47
DEKPOL	52.00	51.80	51.80	51.80	-0.38%	70.92	15:31
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	8.10	8.08	8.08	8.08	+1.00%	20.55	15:30
DGA	16.80	16.70	16.70	16.70	-1.76%	1.12	2024-09-06
DINOPL	311.50	310.90	310.90	310.90	+0.81%	31,421.61	15:35
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	172.00	169.60	169.60	169.60	-1.85%	407.25	15:19
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	4.08	4.08	4.08	4.08	0.00%	38.41	13:01
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	4.09	4.08	4.08	4.08	+0.25%	173.74	14:58
EDINVEST	6.34	6.32	6.32	6.32	-0.32%	1.98	14:04
EFEKT	6.10	6.10	6.10	6.10	+3.39%	1.22	2024-09-06
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	1.67	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	29.45	29.30	29.30	29.30	-0.51%	318.66	15:32
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	0.52	0.52	0.52	0.52	-1.89%	4.06	14:05
ELZAB	1.88	1.92	1.92	1.92	-0.52%	14.72	2023-12-15
EMCINSMED	10.40	10.40	10.40	10.40	+2.97%	0.02	09:00
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.95	1.95	1.95	1.95	+3.72%	0.00	2024-08-27
ENEA	11.00	10.57	10.57	10.57	-3.38%	992.65	15:34
ENELMED	20.00	20.00	20.00	20.00	0.00%	0.04	09:01
ENERGA	13.78	13.62	13.62	13.62	-1.59%	476.66	15:33
ENERGOINS	1.91	1.85	1.85	1.85	-0.75%	12.81	15:34
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	59.00	58.80	58.80	58.80	-0.34%	4,998.22	15:16
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	36.80	35.60	35.60	35.60	-1.11%	57.80	15:12
ERG	53.50	54.00	54.00	54.00	+0.93%	9.97	2024-08-29
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	40.60	41.80	41.80	41.80	-0.24%	1.49	10:57
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	0.93	0.88	0.88	0.88	-5.17%	9.31	12:16
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	9.53	9.58	9.58	9.58	+0.31%	1,685.07	15:31
EUROHOLD	2.50	2.46	2.46	2.46	-6.11%	0.14	12:16
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	37.00	37.30	37.30	37.30	+0.81%	55.58	15:22
EVEREST	2.53	2.42	2.42	2.42	-4.35%	1.26	10:50
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	2.15	2.13	2.13	2.13	-0.70%	135.97	15:28
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	12.90	13.20	13.20	13.20	+2.33%	4.37	15:29
FASTFIN	1.01	1.01	1.01	1.01	-2.88%	0.65	2023-10-03
FEERUM	7.16	7.00	7.00	7.00	-2.23%	1.00	12:13
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	36.40	36.80	36.80	36.80	+1.10%	215.62	15:31
FERRUM	4.14	4.02	4.02	4.02	-2.90%	1.23	15:07
FMG	95.40	94.40	94.40	94.40	+2.16%	2.55	10:59
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	21.00	21.00	21.00	21.00	+0.96%	12.45	12:32
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	0.57	0.55	0.55	0.55	-2.98%	418.70	13:48
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	3.73	3.69	3.69	3.69	-1.07%	0.06	14:32
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	37.40	37.40	37.40	37.40	+1.08%	0.11	09:38
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	44.10	45.00	45.00	45.00	+2.04%	1,129.17	15:34
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	1.36	1.36	1.36	1.36	0.00%	0.00	09:01
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	0.23	0.23	0.23	0.23	-0.86%	6.22	14:09
GRODNO	10.44	10.28	10.28	10.28	-1.34%	96.79	14:46
GRUPAAZOTY	16.80	16.32	16.32	16.32	-2.80%	2,889.16	15:33
GTC	4.15	4.14	4.14	4.14	-0.24%	256.49	12:29
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	92.00	92.80	92.80	92.80	+0.65%	446.05	15:28
HARPER	5.73	5.56	5.56	5.56	-2.97%	44.57	14:26
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	25.40	23.40	23.40	23.40	-7.87%	518.51	15:33
HERKULES	1.00	0.99	0.99	0.99	+1.23%	21.00	14:17
HUBSTYLE	0.30	0.30	0.30	0.30	0.00%	5.60	13:36
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	27.00	26.80	26.80	26.80	+1.13%	11.43	15:33
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	0.40	0.42	0.42	0.42	-2.31%	3.01	15:26
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	0.56	0.56	0.56	0.56	-4.24%	0.86	2024-09-06
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	12.80	12.35	12.35	12.35	-3.52%	22.44	12:01
IMMOBILE	1.99	1.99	1.99	1.99	+2.05%	0.21	15:33
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
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	3.59	3.60	3.60	3.60	-1.37%	61.01	15:23
INC	2.31	2.31	2.31	2.31	0.00%	0.01	09:00
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	260.00	258.50	258.50	258.50	+0.98%	345.40	15:29
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	7.50	7.25	7.25	7.25	0.00%	0.17	09:06
INSTALKRK	40.30	40.00	40.00	40.00	-0.50%	23.15	15:04
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	2.30	2.29	2.29	2.29	-0.43%	5.58	13:29
INTERCARS	498.00	491.50	491.50	491.50	-0.51%	232.28	15:30
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.65	0.65	0.65	0.65	-4.71%	29.28	14:24
INTROL	9.36	9.40	9.40	9.40	+0.43%	37.36	14:58
INVCEEFIZ	507.90	507.90	507.90	507.90	+0.59%	1.52	2024-08-30
INVFIZ	1,048.46	1,048.46	1,048.46	1,048.46	0.00%	4.19	09:05
INVGLDFIZ	2,010.45	2,010.45	2,010.45	2,010.45	+0.46%	2.01	2024-09-06
INVISTA	1.52	1.44	1.44	1.44	-1.37%	127.76	15:27
INVPEFIZ	815.10	815.10	815.10	815.10	-1.80%	7.34	2024-05-13
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	3.14	3.02	3.02	3.02	-5.63%	14.59	15:24
IQP	0.58	0.58	0.58	0.58	-0.17%	42.25	14:47
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	59.00	59.00	59.00	59.00	0.00%	0.71	2024-09-06
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	3.49	3.40	3.40	3.40	+1.80%	0.09	13:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.72	2.69	2.69	2.69	-1.10%	4.55	14:11
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	24.14	23.03	23.03	23.03	-4.60%	19,191.73	15:35
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	3.24	3.18	3.18	3.18	-3.34%	15.67	15:24
K2INTERNT	34.50	34.10	34.10	34.10	-1.16%	12.94	14:59
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	0.79	0.78	0.78	0.78	-1.76%	0.24	12:40
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	12.76	13.10	13.10	13.10	+1.08%	48.57	15:19
KETY	760.00	756.50	756.50	756.50	-0.33%	5,312.52	15:33
KGHM	132.00	133.35	133.35	133.35	+1.25%	30,098.50	15:32
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	15.00	15.40	15.40	15.40	-3.75%	2.60	09:50
KINOPOL	17.95	18.00	18.00	18.00	+1.12%	94.43	15:29
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	52.50	51.20	51.20	51.20	-2.48%	57.39	15:34
KOMPAP	26.00	26.00	26.00	26.00	0.00%	9.39	2024-09-06
KOMPUTRON	4.50	4.63	4.63	4.63	-0.11%	3.43	15:29
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
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	43.80	43.80	43.80	43.80	+0.46%	0.35	2024-09-03
KRAKCHEM	0.43	0.43	0.43	0.43	0.00%	3.24	12:51
KREC	22.70	22.70	22.70	22.70	0.00%	2.79	2022-09-15
KREDYTIN	17.55	17.10	17.10	17.10	-1.16%	4.06	15:33
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	586.00	592.00	592.00	592.00	+1.72%	24.26	14:48
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	427.00	421.00	421.00	421.00	-0.14%	3,098.41	15:30
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	10.35	10.50	10.50	10.50	+1.45%	0.71	13:40
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	2.11	2.09	2.09	2.09	-3.69%	1.17	14:44
LABOPRINT	14.40	14.40	14.40	14.40	0.00%	0.07	09:26
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.97	1.97	1.97	1.97	-1.01%	0.00	09:01
LCCORP	5.26	5.19	5.19	5.19	+1.37%	365.13	15:34
LENA	3.24	3.24	3.24	3.24	0.00%	2.04	14:14
LENTEX	6.24	6.16	6.16	6.16	-0.32%	5.42	15:32
LIBET	1.56	1.56	1.56	1.56	0.00%	0.02	09:00
LIVECHAT	75.00	75.80	75.80	75.80	+1.34%	1,058.91	15:34
LMASFIZ	1,465.00	1,465.00	1,465.00	1,465.00	+3.91%	2.93	2023-07-17
LMBSFIZ	1,618.80	1,618.80	1,618.80	1,618.80	+6.50%	3.24	2021-10-08
LMCSFIZ	1,453.10	1,453.10	1,453.10	1,453.10	-0.75%	1.45	2023-07-20
LMDSFIZ	1,350.00	1,343.01	1,343.01	1,343.01	-1.32%	8.09	2024-09-06
LMESFIZ	1,396.00	1,396.00	1,396.00	1,396.00	-2.06%	4.19	2024-07-18
LOKUM	22.40	22.60	22.60	22.60	+1.80%	8.59	15:32
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	14,140.00	14,140.00	14,140.00	14,140.00	0.00%	21,100.52	15:32
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	15.30	15.60	15.60	15.60	-0.64%	45.62	2024-09-06
LUBAWA	3.92	3.86	3.86	3.86	-0.72%	1,285.11	15:34
MABION	17.64	17.94	17.94	17.94	+1.13%	227.42	15:22
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	19.70	19.05	19.05	19.05	-3.30%	46.21	15:25
MANGATA	86.60	85.80	85.80	85.80	-0.92%	5.51	12:23
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
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	621.20	626.80	626.80	626.80	+3.60%	4,835.46	15:32
MBWS	15.80	15.80	15.80	15.80	-1.25%	1.53	2024-08-28
MCI	24.80	25.00	25.00	25.00	0.00%	44.28	15:04
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	1.48	1.52	1.52	1.52	0.00%	2.61	14:38
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	24.20	23.10	23.10	23.10	-4.39%	278.97	15:27
MEDYCZNYFIZ	153.98	153.98	153.98	153.98	-0.53%	7.70	2023-08-23
MEGARON	7.90	7.90	7.90	7.90	-3.07%	0.16	2024-08-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	19.95	19.80	19.80	19.80	-0.50%	12.35	13:55
MERCATOR	56.10	54.00	54.00	54.00	-3.74%	1,340.91	15:33
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	24.80	25.00	25.00	25.00	+2.04%	100.15	13:23
MEXPOLSKA	4.72	4.67	4.67	4.67	+0.65%	0.08	10:04
MFO	29.10	29.00	29.00	29.00	-0.34%	11.38	14:16
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	1.05	1.01	1.01	1.01	-3.81%	11.66	13:19
MILLENNIUM	8.82	8.99	8.99	8.99	+1.18%	3,785.13	15:25
MIRACULUM	1.00	1.00	1.00	1.00	0.00%	0.56	15:06
MIRBUD	11.70	11.28	11.28	11.28	-3.09%	2,705.26	15:31
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	81.80	81.80	81.80	81.80	-0.24%	18.72	13:29
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	295.00	295.50	295.50	295.50	+0.17%	771.49	15:23
MOJ	1.50	1.50	1.50	1.50	-3.23%	6.01	13:43
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	5.58	5.50	5.50	5.50	-2.83%	16.60	14:07
MOSTALPLC	14.10	13.80	13.80	13.80	-1.43%	0.93	14:17
MOSTALWAR	5.94	5.80	5.80	5.80	-2.68%	7.43	15:23
MOSTALZAB	4.00	3.95	3.95	3.95	-0.75%	76.65	15:32
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	13.25	13.35	13.35	13.35	0.00%	41.54	14:05
MWTRADE	4.86	5.05	5.05	5.05	0.00%	1.02	2024-09-02
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	34.70	35.00	35.00	35.00	+0.86%	204.27	15:27
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	109.00	109.50	109.50	109.50	+0.92%	2.85	2024-09-06
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	7.38	7.30	7.30	7.30	-1.08%	26.66	13:38
ODLEWNIE	9.30	9.22	9.22	9.22	-0.86%	10.36	14:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	53.60	53.60	53.60	53.60	-0.74%	0.54	2024-08-08
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	0.06	0.05	0.05	0.05	0.00%	1.50	2023-02-02
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	179.12	179.12	179.12	179.12	-0.78%	2.51	2023-04-21
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	79.40	79.80	79.80	79.80	+0.76%	102.27	14:36
OPTEAM	4.30	4.41	4.41	4.41	+2.80%	4.80	13:59
ORANGEPL	8.71	8.73	8.73	8.73	+0.16%	3,739.81	15:30
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	2.60	2.60	2.60	2.60	-9.72%	2.70	11:34
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	33.20	33.80	33.80	33.80	+0.60%	0.53	15:00
OTLOG	23.30	22.80	22.80	22.80	-2.56%	58.50	14:45
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	5.95	5.65	5.65	5.65	-5.04%	20.83	14:48
OVOSTAR	70.00	70.00	70.00	70.00	+2.04%	0.07	2024-08-19
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	2.66	2.70	2.70	2.70	+1.12%	22.23	14:04
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	16.95	17.20	17.20	17.20	+1.47%	3.77	15:02
PATENTUS	3.50	3.42	3.42	3.42	-4.87%	11.74	15:05
PBG	0.02	0.02	0.02	0.02	-5.00%	12.37	2024-09-04
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	0.99	0.97	0.97	0.97	-1.02%	0.33	15:00
PCCEXOL	2.57	2.56	2.56	2.56	-0.39%	19.14	15:09
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	85.00	84.90	84.90	84.90	-0.24%	60.44	15:35
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	22.40	22.20	22.20	22.20	-0.45%	40.70	14:07
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	151.15	154.00	154.00	154.00	+1.85%	40,016.57	15:34
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	68.00	68.60	68.60	68.60	+1.78%	39.90	13:13
PEPEES	1.00	0.98	0.98	0.98	0.00%	0.99	11:45
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	7.32	7.15	7.15	7.15	-1.43%	5,747.39	15:33
PGNIG	5.07	5.15	5.15	5.15	+1.54%	102,656.32	2022-10-28
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	10.00	9.96	9.96	9.96	0.00%	1.61	15:27
PKNORLEN	61.67	61.58	61.58	61.58	+0.62%	69,744.68	15:34
PKOASZEWZ	104.44	104.44	104.44	104.44	-0.07%	83.55	2024-05-31
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	56.32	56.80	56.80	56.80	+0.89%	61,748.10	15:34
PKOGD	100.50	100.50	100.50	100.50	+0.84%	25.12	2024-09-02
PKOGS	103.65	103.65	103.65	103.65	-0.14%	2.07	2024-09-04
PKOSO	124.31	124.13	124.13	124.13	-0.14%	136.76	2024-08-30
PKPCARGO	20.50	20.15	20.15	20.15	+1.46%	861.77	15:33
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	0.89	0.93	0.93	0.93	0.00%	1.51	2024-09-03
PLAYWAY	278.50	276.50	276.50	276.50	-2.81%	156.16	15:24
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	2.48	2.48	2.48	0.00%	5.59	13:51
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	2.98	2.98	2.98	2.98	0.00%	0.01	09:00
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	9.98	9.90	9.90	9.90	-1.00%	15.40	15:23
POLIMEXMS	2.76	2.66	2.66	2.66	-2.64%	847.94	15:31
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	1.71	1.70	1.70	1.70	-0.88%	2.93	10:49
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.13	2.15	2.15	2.15	+0.94%	20.16	13:05
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	4.14	4.14	4.14	4.14	-1.43%	0.07	2024-09-03
PRAIRIE	0.60	0.59	0.59	0.59	-0.83%	224.31	2021-12-15
PRIMAMODA	0.77	0.84	0.84	0.84	+18.31%	0.00	2023-05-04
PROCAD	2.40	2.40	2.40	2.40	-0.83%	1.48	2022-06-28
PROCHEM	29.80	29.80	29.80	29.80	0.00%	8.75	15:00
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	16.75	17.10	17.10	17.10	+2.09%	4.41	14:57
PROTEKTOR	1.62	1.61	1.61	1.61	+1.26%	15.77	14:44
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	49.20	48.80	48.80	48.80	-1.41%	80.84	15:28
PWRMEDIA	22.90	22.70	22.70	22.70	-1.30%	14.75	15:32
PZU	47.00	47.06	47.06	47.06	+1.01%	28,104.27	15:34
PZUAKORD	131.59	131.59	131.59	131.59	+0.44%	12.90	09:00
QMULTIFIZ	1,954.90	1,954.90	1,954.90	1,954.90	+1.82%	1.95	2024-09-03
QUANTUM	22.40	22.40	22.40	22.40	-2.61%	0.02	2024-09-05
QUERCUS	7.64	7.86	7.86	7.86	+3.42%	118.62	15:16
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	0.75	0.75	0.75	0.75	+2.33%	38.65	14:56
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	14.30	14.30	14.30	14.30	+1.42%	0.71	2024-08-29
RAINBOW	98.00	97.40	97.40	97.40	+0.62%	717.11	15:34
RANKPROGR	6.24	6.08	6.08	6.08	-2.56%	35.38	15:26
RAWLPLUG	15.35	15.35	15.35	15.35	0.00%	0.31	09:45
REDAN	0.20	0.20	0.20	0.20	0.00%	0.04	11:22
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	0.07	0.07	0.07	0.07	0.00%	0.03	2024-09-04
RELPOL	5.54	5.66	5.66	5.66	+2.17%	25.19	14:22
REMAK	13.95	13.95	13.95	13.95	+4.49%	0.70	09:00
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	24.80	24.60	24.60	24.60	-0.81%	3.60	13:50
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	1.98	2.02	2.02	2.02	+1.00%	25.19	14:49
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	21.00	20.75	20.75	20.75	+0.24%	158.82	15:34
SANTANDER	18.12	18.52	18.52	18.52	-1.27%	5.40	11:30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.67	1.68	1.68	1.68	0.00%	8.53	15:33
SARE	9.60	9.60	9.60	9.60	+3.23%	0.65	2024-09-06
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	29.40	29.40	29.40	29.40	0.00%	2.38	13:02
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	12.50	12.10	12.10	12.10	0.00%	98.29	15:24
SELENAFM	38.20	38.20	38.20	38.20	0.00%	3.52	12:47
SELVITA	51.20	51.90	51.90	51.90	0.00%	148.10	15:33
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	1.19	1.08	1.08	1.08	-8.47%	6.16	15:13
SFINKS	0.62	0.61	0.61	0.61	-1.77%	14.65	13:29
SILVANO	4.41	4.30	4.30	4.30	-4.44%	3.73	2024-09-06
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	21.30	21.30	21.30	21.30	0.00%	2.49	14:18
SKOTAN	1.21	1.24	1.24	1.24	+2.07%	2.42	14:22
SKYLINE	1.57	1.57	1.57	1.57	0.00%	1.59	09:27
SNIEZKA	79.00	79.00	79.00	79.00	-0.75%	12.08	14:27
SOHODEV	0.32	0.32	0.32	0.32	-10.00%	0.00	15:02
SOLAR	2.98	2.80	2.80	2.80	-15.15%	166.39	2024-02-08
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	16.70	16.80	16.80	16.80	+2.44%	18.13	15:00
SOPHARMA	14.40	14.40	14.40	14.40	+4.35%	0.03	2024-09-06
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.64	2.63	2.63	2.63	-0.19%	77.99	15:24
STALPROD	242.00	236.00	236.00	236.00	-0.42%	69.14	14:54
STALPROFI	8.60	8.56	8.56	8.56	-0.47%	19.23	15:32
STAPORKOW	2.26	2.26	2.26	2.26	0.00%	0.16	2024-09-05
STARHEDGE	0.39	0.39	0.39	0.39	+5.41%	0.06	2024-09-02
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	10.58	10.58	10.58	10.58	+0.57%	25.48	13:31
SUWARY	31.00	31.00	31.00	31.00	-3.12%	0.06	2023-05-17
SWISSMED	10.90	10.90	10.90	10.90	0.00%	85.12	2022-06-13
SYGNITY	60.00	59.60	59.60	59.60	-0.67%	68.17	14:19
SYNEKTIK	164.00	166.20	166.20	166.20	+2.21%	2,471.19	15:34
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	19.70	19.80	19.80	19.80	0.00%	0.36	11:38
TARCZYNSKI	91.40	94.80	94.80	94.80	+3.72%	10.08	14:45
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	100.00	97.00	97.00	97.00	0.00%	3.62	2024-09-06
TAURONPE	3.48	3.40	3.40	3.40	-1.73%	4,209.72	15:34
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.70	0.70	0.70	0.70	-3.45%	0.07	10:41
TESGAS	2.87	2.87	2.87	2.87	0.00%	0.35	15:08
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	50.40	50.50	50.50	50.50	+0.20%	346.60	2024-03-01
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	33.10	34.50	34.50	34.50	+4.55%	2,620.45	15:32
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	7.26	7.10	7.10	7.10	-0.42%	67.76	15:09
TRAKCJA	1.98	2.05	2.05	2.05	+2.76%	97.90	14:51
TRANSPOL	3.15	3.15	3.15	3.15	0.00%	6.46	10:09
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	28.12	28.51	28.51	28.51	-0.31%	15.11	2024-09-05
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	3.34	3.34	3.34	3.34	-15.23%	16.70	11:29
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	72.50	72.50	72.50	72.50	+0.69%	0.07	09:01
UNIBEP	9.36	9.18	9.18	9.18	-2.13%	27.99	14:37
UNICREDIT	157.48	157.48	157.48	157.48	-0.69%	1.26	2024-09-05
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	6.60	6.75	6.75	6.75	+2.27%	7.82	12:21
UNIMOT	129.00	128.40	128.40	128.40	+1.10%	241.30	14:33
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	0.01	0.01	0.01	0.01	-6.99%	147.42	2022-10-14
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	506.00	504.00	504.00	504.00	-0.79%	50.43	14:53
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	9.80	9.78	9.78	9.78	-0.41%	17.98	15:27
VISTAL	0.64	0.60	0.60	0.60	-9.24%	638.58	2023-10-03
VISTULA	3.57	3.52	3.52	3.52	-0.85%	20.19	14:32
VIVID	0.38	0.39	0.39	0.39	+2.63%	16.31	15:15
VOTUM	32.00	31.95	31.95	31.95	-0.16%	94.38	15:08
VOXEL	105.00	106.50	106.50	106.50	+0.47%	209.28	15:21
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	3.25	3.22	3.22	3.22	-0.92%	14.49	12:57
WASKO	1.61	1.61	1.61	1.61	-0.62%	0.81	09:30
WAWEL	610.00	626.00	626.00	626.00	-1.26%	138.40	12:47
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	6.80	6.58	6.58	6.58	-4.64%	447.98	15:34
WIKANA	7.40	7.40	7.40	7.40	0.00%	5.32	14:42
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.40	0.40	0.40	0.40	0.00%	0.27	11:00
WIRTUALNA	96.70	91.00	91.00	91.00	-4.21%	443.19	15:22
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	28.30	28.25	28.25	28.25	-0.18%	180.33	15:34
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	8.18	8.18	8.18	8.18	+0.25%	21.45	2024-04-26
WORKSERV	1.72	1.73	1.73	1.73	0.00%	6.89	13:39
XTB	61.88	61.54	61.54	61.54	-0.19%	12,829.00	15:34
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	0.33	0.33	0.33	0.33	-0.45%	14.21	2023-05-04
ZAMET	0.85	0.86	0.86	0.86	-0.92%	17.85	14:50
ZASTAL	0.38	0.38	0.38	0.38	-0.26%	0.02	09:18
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	17.92	17.82	17.82	17.82	-1.00%	72.26	15:26
ZPUE	388.00	375.00	375.00	375.00	-3.10%	3.80	2022-12-01
ZREMB	3.91	3.89	3.89	3.89	+1.04%	2.46	14:41
ZUE	10.45	10.30	10.30	10.30	-0.96%	4.10	15:00
ZYWIEC	483.00	481.00	481.00	481.00	-0.41%	971.79	2023-01-13

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2332,72	+14,52	+0,63%

WIG	82031,15	+286,68	+0,35%

sWIG80	24093,73	-39,13	-0,16%

mWIG40	6071,76	-28,46	-0,47%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2332,72	+14,52	+0,63%