Notowania akcji GPW

Notowania z dnia 2023-06-06 13:35

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	6.04	5.80	5.80	5.80	-4.29%	280.86	13:32
08OCTAVA	0.99	0.99	0.99	0.99	0.00%	0.00	2023-06-02
11BIT	687.00	690.00	690.00	690.00	+1.47%	2,074.32	13:29
4FUNMEDIA	12.25	12.25	12.25	12.25	-0.41%	0.02	09:00
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	51.00	51.80	51.80	51.80	+1.17%	39.26	13:17
ACAUTOGAZ	31.60	31.10	31.10	31.10	-2.51%	7.59	12:59
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	18.40	18.34	18.34	18.34	-0.33%	72.01	13:24
ADIUVO	0.77	0.77	0.77	0.77	-0.26%	0.02	09:00
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	8.16	8.10	8.10	8.10	-0.98%	19.42	12:27
AGROTON	3.50	3.45	3.45	3.45	-1.99%	1.44	12:09
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	21.50	21.00	21.00	21.00	-2.33%	51.12	13:21
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	0.27	0.27	0.27	0.27	+0.93%	1.34	12:51
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	44.49	45.35	45.35	45.35	+1.96%	8,767.62	13:33
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	1.72	1.72	1.72	1.72	+0.58%	0.34	09:16
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	1.85	1.91	1.91	1.91	+3.24%	369.08	13:00
ALUMETAL	80.80	81.00	81.00	81.00	+0.12%	238.52	13:13
AMBRA	26.20	26.00	26.00	26.00	-0.76%	8.89	13:32
AMICA	80.20	79.30	79.30	79.30	-1.49%	263.02	13:17
AMPLI	1.05	1.05	1.05	1.05	-2.78%	0.53	2023-06-02
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	16.50	16.85	16.85	16.85	+0.90%	73.23	13:17
APLISENS	19.50	18.90	18.90	18.90	-2.07%	0.13	11:23
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.96	2.96	2.96	2.96	0.00%	0.24	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	22.00	22.20	22.20	22.20	0.00%	19.00	12:23
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	23.30	23.25	23.25	23.25	-0.64%	837.94	13:29
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	11.65	11.50	11.50	11.50	+0.88%	3.52	13:04
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	28.78	28.60	28.60	28.60	+0.14%	1,210.96	13:33
ASMGROUP	0.55	0.55	0.55	0.55	-5.22%	0.36	10:20
ASSECOBS	42.90	42.90	42.90	42.90	+0.23%	61.46	13:25
ASSECOPOL	85.50	85.70	85.70	85.70	+0.82%	1,849.08	13:34
ASSECOSEE	49.50	48.50	48.50	48.50	-1.02%	8.55	13:29
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	32.15	32.30	32.30	32.30	+0.47%	87.08	13:30
ATAL	47.90	48.50	48.50	48.50	+1.25%	100.56	13:27
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	3.41	3.49	3.49	3.49	+0.29%	14.01	12:54
ATLANTAPL	9.25	9.20	9.20	9.20	-0.54%	1.92	12:08
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	3.60	3.55	3.55	3.55	-1.39%	9.59	13:30
ATREM	6.04	5.98	5.98	5.98	+0.34%	25.44	13:03
AUTOPARTN	17.98	18.42	18.42	18.42	+3.48%	594.27	13:29
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	4.62	4.32	4.32	4.32	-6.49%	1.55	10:55
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	10.80	12.90	12.90	12.90	+19.44%	86.89	13:08
BENEFIT	1,405.00	1,455.00	1,455.00	1,455.00	+3.56%	3,160.84	13:25
BERLING	6.95	6.95	6.95	6.95	0.00%	110.61	2023-03-13
BEST	20.00	20.00	20.00	20.00	0.00%	5.26	2023-06-02
BETACOM	9.40	9.40	9.40	9.40	+1.62%	26.42	12:09
BGZBNPP	53.00	53.60	53.60	53.60	+2.29%	91.93	13:25
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	5.47	5.47	5.47	5.47	+0.18%	294.10	13:32
BIOTON	3.67	3.65	3.65	3.65	-0.41%	35.09	13:14
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	0.16	0.16	0.16	0.16	-6.32%	0.20	13:23
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	40.16	39.96	39.96	39.96	-0.45%	1,881.17	13:30
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	7.07	6.97	6.97	6.97	-1.55%	198.73	13:28
BOS	9.44	9.42	9.42	9.42	+1.18%	42.08	12:51
BOWIM	9.00	9.00	9.00	9.00	0.00%	46.69	13:19
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	144.10	144.10	144.10	144.10	-0.28%	2.88	2023-04-05
BPHFIZBI3	128.29	128.29	128.29	128.29	+0.15%	25.66	2018-09-13
BPHFIZBI4	117.50	117.50	117.50	117.50	-0.51%	11.75	2022-12-22
BPHFIZBI5	119.60	119.60	119.60	119.60	+3.15%	1.20	2023-04-05
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	87.50	87.50	87.50	87.50	+2.82%	0.79	2023-06-02
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	338.00	339.00	339.00	339.00	+0.30%	28,389.53	13:21
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	29.70	29.96	29.96	29.96	+1.28%	451.33	13:24
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	367.40	374.00	374.00	374.00	+1.80%	9,751.12	13:33
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	1.24	1.24	1.24	1.24	-0.80%	0.49	11:00
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	45.90	45.31	45.31	45.31	-1.31%	2,567.30	13:22
CCENERGY	0.40	0.40	0.40	0.40	0.00%	0.13	2023-06-01
CDPROJEKT	130.40	132.10	132.10	132.10	+1.07%	28,585.65	13:33
CDRL	20.40	20.40	20.40	20.40	+2.51%	0.02	09:00
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	7.90	7.60	7.60	7.60	-3.06%	151.96	13:24
CEZ	200.00	195.20	195.20	195.20	-0.91%	77.21	13:27
CFI	0.21	0.22	0.22	0.22	-0.91%	0.58	2023-06-05
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	48.45	49.65	49.65	49.65	+3.44%	1,128.59	13:31
CIGAMES	5.65	5.70	5.70	5.70	+1.79%	4,028.81	13:32
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	-2.44%	1.04	09:00
CLNPHARMA	16.10	15.78	15.78	15.78	-1.99%	366.86	13:15
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	1.58	1.57	1.57	1.57	-0.76%	10.22	11:22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	7.12	7.02	7.02	7.02	-2.36%	1,559.09	13:28
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	145.00	145.00	145.00	145.00	-0.34%	44.79	13:26
COMP	57.60	56.80	56.80	56.80	-1.73%	56.86	12:44
COMPERIA	8.60	8.90	8.90	8.90	0.00%	7.75	12:39
CORMAY	0.74	0.75	0.75	0.75	0.00%	19.07	13:34
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	10.30	10.30	10.30	10.30	-0.96%	0.01	09:00
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	16.68	16.65	16.65	16.65	-1.07%	3,479.44	13:33
CZTOREBKA	0.73	0.73	0.73	0.73	+2.82%	0.26	2023-06-05
DEBICA	67.00	69.00	69.00	69.00	+3.29%	100.13	13:11
DECORA	41.70	42.00	42.00	42.00	+0.72%	90.96	13:31
DEKPOL	37.20	37.30	37.30	37.30	+0.27%	2.61	11:25
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	10.10	10.20	10.20	10.20	-0.49%	69.01	10:49
DGA	9.20	9.20	9.20	9.20	+3.95%	0.02	09:00
DINOPL	455.00	458.60	458.60	458.60	+0.64%	47,499.47	13:33
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	141.80	141.60	141.60	141.60	-0.14%	92.93	13:23
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	4.88	4.74	4.74	4.74	-1.66%	21.55	12:59
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	4.11	4.15	4.15	4.15	+0.48%	20.44	13:17
EDINVEST	3.92	3.92	3.92	3.92	-0.51%	0.21	10:30
EFEKT	6.60	6.70	6.70	6.70	+1.52%	2.22	2023-06-05
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	13.26	13.14	13.14	13.14	+0.92%	278.09	13:19
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	0.59	0.60	0.60	0.60	+1.71%	16.44	13:02
ELZAB	1.56	1.56	1.56	1.56	-4.88%	0.03	10:01
EMCINSMED	9.25	9.25	9.25	9.25	0.00%	0.01	09:01
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.87	1.87	1.87	1.87	+16.88%	0.19	2023-06-02
ENEA	6.68	6.65	6.65	6.65	+0.68%	2,168.30	13:32
ENELMED	14.30	14.80	14.80	14.80	-1.33%	1.47	09:07
ENERGA	8.06	8.08	8.08	8.08	-0.25%	34.52	13:19
ENERGOINS	0.67	0.67	0.67	0.67	-2.90%	1.68	11:00
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	49.00	48.60	48.60	48.60	-0.82%	64.88	13:26
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	39.00	38.70	38.70	38.70	-0.77%	4.72	13:18
ERG	46.80	47.00	47.00	47.00	+0.43%	1.87	09:49
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	31.90	31.80	31.80	31.80	-0.31%	5.54	13:12
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	1.34	1.33	1.33	1.33	0.00%	3.36	12:53
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	17.90	18.17	18.17	18.17	+0.28%	336.77	13:21
EUROHOLD	3.40	3.62	3.62	3.62	-1.09%	13.57	13:23
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	49.40	49.10	49.10	49.10	+0.61%	93.96	13:27
EVEREST	2.90	2.90	2.90	2.90	0.00%	1.78	10:36
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	3.30	3.30	3.30	3.30	+0.92%	45.25	13:28
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	12.70	12.70	12.70	12.70	-0.78%	0.46	2023-06-05
FASTFIN	0.74	0.74	0.74	0.74	-5.13%	2.96	2023-05-04
FEERUM	7.15	7.00	7.00	7.00	-2.10%	40.55	12:42
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	30.00	30.00	30.00	30.00	+1.69%	45.21	13:06
FERRUM	3.64	3.60	3.60	3.60	-1.10%	0.38	2023-06-05
FMG	61.00	56.00	56.00	56.00	-6.67%	70.43	13:33
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	25.10	25.30	25.30	25.30	+0.80%	13.34	12:24
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	0.41	0.41	0.41	0.41	-0.12%	23.05	13:03
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	2.10	2.06	2.06	2.06	-0.96%	3.00	11:29
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	17.60	17.60	17.60	17.60	0.00%	1.76	11:00
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	38.24	38.16	38.16	38.16	+0.21%	494.40	13:32
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	1.41	1.41	1.41	1.41	0.00%	0.00	09:02
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	0.53	0.56	0.56	0.56	+6.06%	35.61	13:14
GRODNO	14.98	15.06	15.06	15.06	+0.40%	243.69	13:25
GRUPAAZOTY	27.60	27.86	27.86	27.86	+2.05%	7,317.71	13:33
GTC	5.60	5.62	5.62	5.62	-1.06%	7.06	09:58
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	86.80	88.10	88.10	88.10	+2.09%	2,670.09	13:32
HARPER	5.04	5.06	5.06	5.06	+1.20%	10.24	09:34
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	12.10	12.00	12.00	12.00	+2.56%	5.18	12:41
HERKULES	1.21	1.20	1.20	1.20	-0.41%	0.10	13:21
HUBSTYLE	0.51	0.50	0.50	0.50	0.00%	20.34	13:07
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	39.20	39.00	39.00	39.00	-0.51%	3.00	13:33
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	0.59	0.59	0.59	0.59	+2.79%	0.00	09:13
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	0.76	0.76	0.76	0.76	0.00%	0.01	09:28
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	17.00	16.95	16.95	16.95	+3.67%	24.74	12:57
IMMOBILE	2.65	2.64	2.64	2.64	-0.38%	1.65	13:06
IMPEL	13.05	13.00	13.00	13.00	+0.39%	196.32	2021-03-03
IMPERA	1.60	1.60	1.60	1.60	-4.19%	0.02	10:55
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	3.18	3.13	3.13	3.13	-1.57%	0.23	09:45
INC	1.95	1.94	1.94	1.94	-1.02%	13.49	12:13
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	168.60	168.00	168.00	168.00	-0.24%	574.21	13:20
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	6.70	6.70	6.70	6.70	0.00%	0.01	09:01
INSTALKRK	33.50	33.50	33.50	33.50	0.00%	0.23	11:32
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	1.04	1.04	1.04	1.04	-8.77%	0.53	11:00
INTERCARS	557.00	553.00	553.00	553.00	-1.25%	2,905.47	13:14
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.83	0.82	0.82	0.82	-1.20%	1.24	09:18
INTROL	6.24	6.20	6.20	6.20	-0.64%	6.48	12:34
INVCEEFIZ	428.25	428.25	428.25	428.25	-0.46%	2.14	2023-06-05
INVFIZ	959.90	959.16	959.16	959.16	+0.32%	20.17	2023-06-02
INVGLDFIZ	1,655.00	1,655.00	1,655.00	1,655.00	-1.02%	6.62	2023-06-05
INVISTA	0.59	0.61	0.61	0.61	+3.38%	47.87	13:33
INVPEFIZ	826.90	826.90	826.90	826.90	+1.96%	4.13	09:08
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	2.53	2.53	2.53	2.53	-0.78%	0.29	13:28
IQP	0.53	0.51	0.51	0.51	-3.40%	1.50	13:01
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	39.80	39.80	39.80	39.80	+0.51%	25.91	2023-06-05
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	2.86	2.86	2.86	2.86	-1.04%	0.05	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.82	2.84	2.84	2.84	+0.71%	1.36	11:28
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	41.90	41.39	41.39	41.39	-1.19%	8,383.11	13:33
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	3.06	3.10	3.10	3.10	+0.65%	6.24	10:12
K2INTERNT	37.70	37.80	37.80	37.80	+0.53%	10.97	11:34
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	1.00	1.04	1.04	1.04	+4.50%	2.72	13:01
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	16.15	16.01	16.01	16.01	-0.74%	206.68	13:08
KETY	584.00	585.00	585.00	585.00	-0.09%	5,988.08	13:33
KGHM	113.55	111.80	111.80	111.80	-1.28%	23,338.18	13:33
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	13.80	13.75	13.75	13.75	-0.72%	2.12	11:48
KINOPOL	15.00	15.00	15.00	15.00	0.00%	36.66	12:55
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	34.00	33.60	33.60	33.60	-1.18%	8.60	13:32
KOMPAP	19.50	19.00	19.00	19.00	0.00%	8.08	2023-06-05
KOMPUTRON	6.68	6.60	6.60	6.60	0.00%	0.67	11:31
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	0.84	0.84	0.84	0.84	+3.05%	6.57	11:00
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	70.80	68.80	68.80	68.80	-3.10%	5.64	10:09
KRAKCHEM	0.47	0.45	0.45	0.45	-3.40%	1.82	11:08
KREC	22.70	22.70	22.70	22.70	0.00%	2.79	2022-09-15
KREDYTIN	11.90	11.40	11.40	11.40	-4.20%	0.42	09:39
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	508.00	510.00	510.00	510.00	0.00%	6.09	13:26
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	385.00	396.40	396.40	396.40	+1.23%	2,910.69	13:34
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	12.65	12.50	12.50	12.50	-1.19%	6.10	13:10
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	2.18	2.13	2.13	2.13	0.00%	7.21	13:10
LABOPRINT	15.40	15.40	15.40	15.40	0.00%	0.12	12:18
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.31	1.27	1.27	1.27	-3.05%	1.38	10:05
LCCORP	4.17	4.09	4.09	4.09	0.00%	156.91	13:19
LENA	3.80	3.85	3.85	3.85	+1.85%	23.66	12:15
LENTEX	7.60	7.60	7.60	7.60	0.00%	7.51	2023-06-05
LIBET	2.28	2.18	2.18	2.18	+2.83%	1.51	12:43
LIVECHAT	136.60	134.00	134.00	134.00	-2.47%	2,555.05	13:28
LMASFIZ	1,350.00	1,350.00	1,350.00	1,350.00	-0.53%	6.75	2023-04-26
LMBSFIZ	1,618.80	1,618.80	1,618.80	1,618.80	+6.50%	3.24	2021-10-08
LMCSFIZ	1,328.74	1,328.74	1,328.74	1,328.74	0.00%	10.63	2023-04-21
LMDSFIZ	1,359.00	1,369.00	1,369.00	1,369.00	+0.29%	10.91	2023-05-09
LMESFIZ	1,320.50	1,320.50	1,320.50	1,320.50	+0.02%	15.85	2023-03-13
LOKUM	20.00	20.00	20.00	20.00	0.00%	25.14	09:47
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	13,280.00	13,290.00	13,290.00	13,290.00	+2.07%	9,393.56	13:33
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	12.30	12.35	12.35	12.35	+0.41%	52.77	12:11
LUBAWA	3.30	3.28	3.28	3.28	-0.91%	309.71	13:22
MABION	17.66	17.49	17.49	17.49	-0.96%	79.71	13:08
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	10.80	10.80	10.80	10.80	0.00%	14.37	11:45
MANGATA	106.00	105.00	105.00	105.00	-0.94%	3.73	12:36
MARVIPOL	0.50	0.52	0.52	0.52	+2.37%	101.36	13:06
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	389.40	394.40	394.40	394.40	+1.65%	6,742.66	13:33
MBWS	10.00	10.00	10.00	10.00	0.00%	0.02	09:01
MCI	21.60	22.70	22.70	22.70	+5.09%	278.68	13:34
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	1.67	1.63	1.63	1.63	-1.81%	1.44	10:56
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	18.10	18.16	18.16	18.16	-0.66%	232.27	13:26
MEDYCZNYFIZ	172.00	154.80	154.80	154.80	-15.64%	15.51	2022-09-13
MEGARON	10.20	10.20	10.20	10.20	0.00%	0.04	2023-05-08
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	16.00	16.10	16.10	16.10	0.00%	3.95	13:25
MERCATOR	43.58	43.00	43.00	43.00	-1.15%	35.97	12:49
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	20.70	20.30	20.30	20.30	-1.93%	60.65	13:27
MEXPOLSKA	4.00	3.98	3.98	3.98	-2.21%	0.56	12:20
MFO	33.60	33.40	33.40	33.40	-0.60%	15.25	12:13
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	0.90	0.86	0.86	0.86	-2.49%	1.19	13:19
MILLENNIUM	4.69	4.68	4.68	4.68	+0.39%	2,509.30	13:32
MIRACULUM	1.33	1.34	1.34	1.34	+0.75%	8.63	2023-06-05
MIRBUD	7.39	7.25	7.25	7.25	-1.89%	355.68	13:32
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	83.00	83.00	83.00	83.00	0.00%	0.41	09:00
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	287.00	289.00	289.00	289.00	+0.70%	282.35	13:33
MOJ	1.84	1.84	1.84	1.84	-3.66%	11.61	2023-06-02
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	5.16	5.20	5.20	5.20	-1.14%	3.67	11:32
MOSTALPLC	21.40	21.00	21.00	21.00	0.00%	0.67	12:54
MOSTALWAR	5.84	5.62	5.62	5.62	-3.77%	113.54	13:07
MOSTALZAB	3.30	3.28	3.28	3.28	-0.30%	251.67	13:29
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	10.80	10.80	10.80	10.80	0.00%	7.13	2023-06-05
MWTRADE	5.00	5.20	5.20	5.20	0.00%	1.76	2023-06-05
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	17.95	18.25	18.25	18.25	+2.82%	47.41	12:56
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	137.00	137.00	137.00	137.00	-0.72%	4.79	10:29
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	5.02	5.20	5.20	5.20	+6.34%	113.33	13:22
ODLEWNIE	10.00	10.20	10.20	10.20	0.00%	15.20	13:27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	36.90	36.80	36.80	36.80	+0.55%	14.31	13:19
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	44.60	44.60	44.60	44.60	-0.89%	573.62	12:10
OPTEAM	7.72	7.72	7.72	7.72	-0.52%	1.54	11:16
ORANGEPL	7.32	7.51	7.51	7.51	+1.02%	3,546.57	13:33
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	2.34	2.52	2.52	2.52	+8.62%	1.35	2023-05-31
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	31.60	31.60	31.60	31.60	+0.64%	3.89	11:00
OTLOG	46.80	48.20	48.20	48.20	+2.77%	293.15	13:29
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	3.50	3.48	3.48	3.48	-2.25%	8.89	10:17
OVOSTAR	46.80	45.20	45.20	45.20	-3.83%	9.66	13:23
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	3.33	3.30	3.30	3.30	-0.90%	21.43	13:30
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	15.00	14.70	14.70	14.70	-2.00%	11.59	10:53
PATENTUS	1.44	1.44	1.44	1.44	+0.70%	0.00	2023-06-05
PBG	0.02	0.02	0.02	0.02	+6.67%	7.18	2023-05-31
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	0.95	0.95	0.95	0.95	+4.97%	2.24	11:20
PCCEXOL	3.33	3.30	3.30	3.30	0.00%	25.14	13:30
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	101.20	102.00	102.00	102.00	+0.79%	673.77	13:27
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	21.00	21.30	21.30	21.30	+0.47%	74.27	12:00
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	102.50	105.05	105.05	105.05	+2.09%	34,465.04	13:33
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	87.00	85.20	85.20	85.20	-1.50%	25.02	13:08
PEPEES	1.41	1.41	1.41	1.41	0.00%	22.59	13:32
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	7.18	7.27	7.27	7.27	+0.61%	11,151.49	13:33
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	11.40	11.40	11.40	11.40	-1.72%	5.59	09:39
PKNORLEN	63.94	64.56	64.56	64.56	+0.56%	59,693.85	13:34
PKOASZEWZ	102.60	102.60	102.60	102.60	-0.11%	10.26	2023-06-02
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	34.22	35.11	35.11	35.11	+2.36%	50,935.03	13:33
PKOGD	100.12	100.67	100.67	100.67	+0.86%	23.09	2023-06-05
PKOGS	98.00	98.00	98.00	98.00	+0.56%	25.48	10:50
PKOSO	112.90	113.05	113.05	113.05	+0.04%	45.19	2023-06-02
PKPCARGO	17.20	17.16	17.16	17.16	-0.23%	843.70	13:27
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	0.76	0.83	0.83	0.83	+4.40%	6.04	13:06
PLAYWAY	389.00	387.50	387.50	387.50	-0.51%	632.46	13:16
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	2.12	2.19	2.19	2.19	+2.82%	15.01	13:04
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	2.62	2.72	2.72	2.72	+4.62%	30.59	11:42
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	11.60	11.60	11.60	11.60	+2.20%	0.01	13:23
POLIMEXMS	4.10	4.05	4.05	4.05	-1.10%	269.57	13:31
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	2.85	2.87	2.87	2.87	+1.06%	4.18	13:01
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.41	2.45	2.45	2.45	+2.08%	0.32	13:29
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	5.10	4.94	4.94	4.94	-3.14%	1.56	12:01
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	31.00	31.00	31.00	31.00	0.00%	0.09	09:00
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	10.80	11.00	11.00	11.00	+0.92%	34.11	12:38
PROTEKTOR	2.29	2.25	2.25	2.25	-1.74%	2.25	12:45
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	74.00	76.40	76.40	76.40	+8.83%	927.47	13:33
PWRMEDIA	24.60	24.80	24.80	24.80	+1.64%	16.87	13:17
PZU	39.90	40.80	40.80	40.80	+1.90%	28,007.77	13:34
PZUAKORD	121.73	121.73	121.73	121.73	+0.22%	16.07	09:00
QMULTIFIZ	1,601.01	1,601.01	1,601.01	1,601.01	+0.25%	4.80	09:00
QUANTUM	33.00	32.60	32.60	32.60	+3.82%	22.73	2023-06-05
QUERCUS	3.82	3.82	3.82	3.82	0.00%	17.87	13:30
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	1.19	1.17	1.17	1.17	-1.68%	85.51	13:33
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	15.50	15.50	15.50	15.50	0.00%	0.17	10:13
RAINBOW	37.40	37.70	37.70	37.70	+0.80%	140.04	12:37
RANKPROGR	2.45	2.42	2.42	2.42	-2.42%	54.80	13:01
RAWLPLUG	14.80	14.80	14.80	14.80	0.00%	4.11	13:28
REDAN	0.39	0.38	0.38	0.38	+2.16%	5.31	11:06
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	-5.92%	0.21	11:00
RELPOL	8.30	8.30	8.30	8.30	+0.73%	85.51	13:29
REMAK	12.90	12.90	12.90	12.90	0.00%	0.03	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	42.80	41.50	41.50	41.50	+0.24%	46.91	13:18
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	1.64	1.64	1.64	1.64	0.00%	0.09	12:34
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	19.50	19.90	19.90	19.90	+2.05%	68.97	13:33
SANTANDER	14.18	14.18	14.18	14.18	0.00%	1.52	10:45
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.56	1.55	1.55	1.55	-0.64%	0.05	09:54
SARE	12.80	12.80	12.80	12.80	+1.59%	0.06	2023-06-05
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	30.00	29.00	29.00	29.00	-3.33%	25.39	10:26
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	9.85	9.85	9.85	9.85	-3.43%	0.11	13:24
SELENAFM	23.20	22.90	22.90	22.90	+2.23%	19.74	13:11
SELVITA	58.00	57.00	57.00	57.00	-1.55%	91.27	13:23
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	1.29	1.28	1.28	1.28	+0.79%	1.33	13:07
SFINKS	1.08	1.08	1.08	1.08	-0.92%	70.58	12:15
SILVANO	5.22	5.72	5.72	5.72	+6.12%	5.60	2023-06-02
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	18.45	18.10	18.10	18.10	-1.63%	12.73	12:25
SKOTAN	1.53	1.53	1.53	1.53	+1.66%	1.01	12:59
SKYLINE	0.88	0.88	0.88	0.88	+4.17%	2.21	09:19
SNIEZKA	72.40	71.80	71.80	71.80	-1.10%	0.79	12:41
SOHODEV	0.70	0.70	0.70	0.70	+0.28%	0.00	2023-06-05
SOLAR	4.66	4.66	4.66	4.66	-0.43%	0.47	10:47
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	11.80	11.70	11.70	11.70	-0.43%	5.05	12:28
SOPHARMA	14.50	14.60	14.60	14.60	+0.69%	1.42	12:54
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.83	2.79	2.79	2.79	-0.71%	58.78	13:04
STALPROD	300.00	299.00	299.00	299.00	+0.17%	81.04	13:25
STALPROFI	9.50	9.48	9.48	9.48	-0.21%	21.99	13:02
STAPORKOW	3.93	4.00	4.00	4.00	+1.01%	12.90	12:53
STARHEDGE	0.38	0.38	0.38	0.38	0.00%	2.54	2023-05-31
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	24.60	24.75	24.75	24.75	+0.61%	483.64	13:30
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	36.20	37.90	37.90	37.90	+7.06%	261.98	13:31
SYNEKTIK	67.40	69.20	69.20	69.20	+2.67%	700.00	13:27
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	19.40	19.40	19.40	19.40	0.00%	0.19	09:02
TARCZYNSKI	46.20	45.20	45.20	45.20	-2.16%	0.28	12:26
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	121.00	121.00	121.00	121.00	0.00%	1.45	10:36
TAURONPE	2.36	2.40	2.40	2.40	+0.63%	3,911.57	13:29
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.58	0.58	0.58	0.58	0.00%	0.12	2023-05-26
TESGAS	3.35	3.35	3.35	3.35	0.00%	0.19	09:47
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	49.35	49.35	49.35	49.35	0.00%	365.65	13:17
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	15.08	15.28	15.28	15.28	+0.66%	1,221.55	13:32
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.92	6.02	6.02	6.02	+1.69%	135.60	13:27
TRAKCJA	1.60	1.59	1.59	1.59	-0.93%	0.59	12:57
TRANSPOL	3.36	3.34	3.34	3.34	-1.18%	12.53	2023-05-04
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	34.90	34.90	34.90	34.90	+5.41%	15.36	2023-05-31
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	4.72	4.72	4.72	4.72	-2.88%	0.31	2023-05-24
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	67.00	67.00	67.00	67.00	-0.74%	0.13	09:03
UNIBEP	9.84	10.70	10.70	10.70	+8.30%	442.63	13:26
UNICREDIT	83.77	82.66	82.66	82.66	0.00%	4.65	2023-06-05
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	5.26	5.40	5.40	5.40	+3.05%	13.31	2023-06-05
UNIMOT	120.00	119.00	119.00	119.00	-0.50%	1,635.67	13:32
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	650.00	652.00	652.00	652.00	+0.31%	27.30	12:53
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.30	7.10	7.10	7.10	-1.93%	19.33	11:28
VISTAL	0.94	0.99	0.99	0.99	+5.77%	44.63	13:30
VISTULA	3.38	3.37	3.37	3.37	+0.30%	10.01	13:09
VIVID	0.90	0.91	0.91	0.91	+1.11%	19.79	13:20
VOTUM	50.70	50.90	50.90	50.90	+0.20%	288.58	13:33
VOXEL	48.60	49.40	49.40	49.40	+1.65%	158.68	13:16
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	7.60	7.20	7.20	7.20	-4.00%	8.28	12:03
WASKO	1.68	1.68	1.68	1.68	0.00%	0.04	10:09
WAWEL	540.00	544.00	544.00	544.00	-0.37%	59.95	11:54
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	8.56	8.46	8.46	8.46	-1.28%	391.58	13:29
WIKANA	3.56	3.56	3.56	3.56	-3.78%	0.00	13:25
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.26	0.26	0.26	0.26	0.00%	1.04	2023-06-02
WIRTUALNA	114.00	115.40	115.40	115.40	+1.76%	184.29	13:22
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	38.00	37.90	37.90	37.90	0.00%	1,843.40	13:30
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	7.28	7.04	7.04	7.04	-2.49%	20.56	12:20
WORKSERV	1.49	1.49	1.49	1.49	0.00%	0.15	12:58
XTB	42.00	41.74	41.74	41.74	-0.62%	4,898.79	13:33
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	1.33	1.33	1.33	1.33	0.00%	0.01	09:42
ZASTAL	0.97	0.92	0.92	0.92	-6.88%	67.64	2023-05-04
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	21.60	21.75	21.75	21.75	+0.93%	89.76	13:30
ZPUE	388.00	375.00	375.00	375.00	-3.10%	3.80	2022-12-01
ZREMB	4.66	4.70	4.70	4.70	+1.08%	97.16	12:58
ZUE	5.26	5.26	5.26	5.26	-1.13%	2.01	12:09
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	2034,57	+14,50	+0,72%

WIG	66089,23	+406,19	+0,62%

sWIG80	21386,89	+24,26	+0,11%

mWIG40	4726,47	+16,51	+0,35%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2034,57	+14,50	+0,72%