Notowania akcji GPW

Notowania z dnia 2022-07-06 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	3.04	3.10	3.10	3.10	-2.21%	61.29	17:00
08OCTAVA	1.00	1.00	1.00	1.00	0.00%	0.01	15:00
11BIT	490.00	500.00	500.00	500.00	+2.15%	1,017.80	17:00
4FUNMEDIA	11.00	11.00	11.00	11.00	+4.27%	10.01	16:47
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	46.00	43.70	43.70	43.70	-3.96%	93.84	17:04
ACAUTOGAZ	24.00	24.60	24.60	24.60	+2.50%	11.45	12:48
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	12.76	12.72	12.72	12.72	-1.09%	402.03	17:00
ADIUVO	1.81	1.81	1.81	1.81	0.00%	3.49	16:21
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	5.48	5.43	5.43	5.43	-1.27%	65.81	17:00
AGROTON	3.37	3.25	3.25	3.25	-3.71%	18.74	15:24
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	10.75	10.70	10.70	10.70	-1.83%	19.20	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	0.79	0.76	0.76	0.76	-3.80%	78.49	17:02
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	24.60	24.80	24.80	24.80	+1.27%	10,055.55	17:01
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	1.67	1.67	1.67	1.67	-1.76%	0.03	17:00
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	1.27	1.21	1.21	1.21	-4.35%	0.61	15:56
ALUMETAL	67.50	67.80	67.80	67.80	+0.44%	140.36	16:44
AMBRA	18.86	18.30	18.30	18.30	-3.99%	69.20	17:00
AMICA	75.00	71.00	71.00	71.00	-2.07%	131.93	17:00
AMPLI	1.25	1.25	1.25	1.25	-5.30%	0.03	2022-06-24
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	14.00	13.80	13.80	13.80	0.00%	88.13	17:00
APLISENS	14.40	13.90	13.90	13.90	+0.72%	2.17	09:01
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.19	2.19	2.19	2.19	+3.79%	2.18	15:30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	17.70	17.50	17.50	17.50	-1.69%	13.87	16:46
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	12.82	12.76	12.76	12.76	-1.24%	608.40	17:00
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	7.56	7.56	7.56	7.56	0.00%	0.02	09:00
ARTIFEX	7.98	7.56	7.56	7.56	-4.30%	45.18	17:00
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	12.31	12.29	12.29	12.29	-0.08%	1,890.79	17:00
ASMGROUP	0.45	0.45	0.45	0.45	+4.17%	0.00	2021-10-04
ASSECOBS	37.40	38.40	38.40	38.40	+2.67%	13.19	14:20
ASSECOPOL	74.45	75.50	75.50	75.50	+1.89%	3,553.85	17:00
ASSECOSEE	40.80	38.80	38.80	38.80	-5.37%	2,103.98	17:03
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	17.30	17.70	17.70	17.70	+3.03%	357.27	17:00
ATAL	31.00	29.20	29.20	29.20	-5.19%	173.43	17:01
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	2.92	2.92	2.92	2.92	+0.69%	30.56	17:00
ATLANTAPL	8.92	8.90	8.90	8.90	-0.22%	10.24	2022-07-05
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%	1.73	09:35
ATM	12.70	12.10	12.10	12.10	-3.20%	15.40	2020-07-01
ATMGRUPA	3.26	3.30	3.30	3.30	0.00%	29.83	13:13
ATREM	4.02	3.92	3.92	3.92	0.00%	26.46	16:48
AUTOPARTN	13.76	12.90	12.90	12.90	-6.25%	3,425.99	17:00
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	4.42	4.34	4.34	4.34	-7.66%	8.79	17:00
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	5.60	5.40	5.40	5.40	-3.57%	0.03	15:21
BENEFIT	526.00	506.00	506.00	506.00	-3.80%	361.68	17:00
BERLING	4.50	4.50	4.50	4.50	0.00%	9.00	11:03
BEST	20.00	20.00	20.00	20.00	-4.76%	8.00	2022-06-30
BETACOM	7.50	7.50	7.50	7.50	0.00%	0.01	09:00
BGZBNPP	53.20	51.80	51.80	51.80	-5.82%	1,540.59	17:00
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	3.48	3.45	3.45	3.45	+0.73%	369.69	17:00
BIOTON	3.89	3.76	3.76	3.76	-1.83%	145.23	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	0.37	0.37	0.37	0.37	+1.09%	0.00	2022-07-04
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	50.00	47.10	47.10	47.10	-5.80%	13,746.79	17:04
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	5.30	5.50	5.50	5.50	+2.61%	260.31	17:00
BOS	7.59	7.42	7.42	7.42	-1.20%	107.94	17:00
BOWIM	8.30	8.20	8.20	8.20	-0.49%	911.43	17:00
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	118.70	118.70	118.70	118.70	-0.34%	30.27	2021-10-25
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	77.50	77.50	77.50	77.50	-5.90%	1.01	2022-06-30
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	0.77	0.63	0.63	0.63	-20.46%	48.48	17:01
BRIJU	0.17	0.17	0.17	0.17	0.00%	0.17	2022-07-04
BSCDRUK	40.50	40.20	40.20	40.20	-0.25%	0.36	2020-04-24
BUDIMEX	233.00	229.00	229.00	229.00	-1.08%	446.66	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	32.88	33.60	33.60	33.60	+3.38%	5,295.51	17:00
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	222.60	224.00	224.00	224.00	+1.73%	11,343.09	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	2.96	2.96	2.96	2.96	+3.50%	2.37	11:00
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	44.10	46.41	46.41	46.41	+5.48%	16,489.37	17:02
CCENERGY	0.68	0.68	0.68	0.68	+6.96%	0.10	2022-07-05
CDPROJEKT	91.60	97.45	97.45	97.45	+6.12%	47,390.86	17:04
CDRL	18.55	18.55	18.55	18.55	+0.27%	2.63	12:37
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	12.60	11.80	11.80	11.80	+0.85%	399.05	17:00
CEZ	166.60	167.00	167.00	167.00	-1.71%	166.81	16:48
CFI	0.25	0.25	0.25	0.25	-1.55%	5.19	14:54
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	34.22	35.00	35.00	35.00	+1.16%	3,320.30	17:00
CIGAMES	1.79	1.79	1.79	1.79	-0.11%	286.42	17:00
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	11.25	11.03	11.03	11.03	-1.48%	14.57	15:03
CLNPHARMA	14.80	14.22	14.22	14.22	-2.60%	413.49	17:00
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	20.60	20.50	20.50	20.50	0.00%	9.84	14:12
COALENERG	1.38	1.24	1.24	1.24	-6.77%	109.55	17:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	3.78	3.84	3.84	3.84	+1.59%	497.43	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	165.40	161.00	161.00	161.00	-2.66%	211.08	17:00
COMP	48.60	47.40	47.40	47.40	-2.67%	105.32	17:00
COMPERIA	3.58	3.58	3.58	3.58	0.00%	0.08	17:00
CORMAY	0.89	0.91	0.91	0.91	+1.22%	50.13	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	10.50	10.50	10.50	10.50	0.00%	5.49	15:59
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	21.20	21.62	21.62	21.62	+2.76%	9,799.14	17:01
CZTOREBKA	0.59	0.59	0.59	0.59	-1.67%	0.02	2022-07-01
DEBICA	65.00	63.00	63.00	63.00	-3.08%	60.58	17:00
DECORA	34.50	34.70	34.70	34.70	-1.14%	61.80	17:03
DEKPOL	22.90	22.80	22.80	22.80	-0.44%	16.37	11:25
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	15.20	15.05	15.05	15.05	-1.31%	28.61	16:43
DGA	8.85	8.60	8.60	8.60	+1.18%	2.56	17:00
DINOPL	337.00	331.60	331.60	331.60	-1.22%	96,146.23	17:01
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	98.80	97.00	97.00	97.00	-0.51%	312.44	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	5.68	5.70	5.70	5.70	0.00%	27.09	17:00
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	3.25	3.17	3.17	3.17	-1.71%	167.02	17:00
EDINVEST	3.30	3.46	3.46	3.46	+4.22%	2.28	11:30
EFEKT	6.90	7.00	7.00	7.00	+9.37%	18.35	15:15
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	1.37	1.37	1.37	1.37	0.00%	4.93	16:41
ELBUDOWA	0.52	0.43	0.43	0.43	-16.35%	544.79	2021-04-08
ELEKTROTI	7.10	7.00	7.00	7.00	-1.13%	326.48	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	0.36	0.39	0.39	0.39	-0.51%	0.11	11:30
ELZAB	1.98	1.98	1.98	1.98	-5.26%	3.89	17:00
EMCINSMED	11.60	11.60	11.60	11.60	+0.87%	1.77	16:47
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.92	1.90	1.90	1.90	+3.83%	0.35	2022-07-05
ENEA	9.50	9.21	9.21	9.21	-4.11%	5,387.20	17:00
ENELMED	15.70	15.70	15.70	15.70	+0.64%	2.26	16:40
ENERGA	6.56	6.52	6.52	6.52	-1.21%	500.05	17:00
ENERGOINS	0.62	0.68	0.68	0.68	-0.59%	5.81	15:23
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	22.50	20.80	20.80	20.80	-7.14%	58.06	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	31.50	32.95	32.95	32.95	+5.61%	413.92	17:00
ERG	58.50	60.00	60.00	60.00	+5.26%	52.95	15:22
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	28.90	29.20	29.20	29.20	+3.55%	128.39	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	1.64	1.64	1.64	1.64	+3.47%	0.02	09:09
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	10.20	10.14	10.14	10.14	-0.49%	1,222.50	17:02
EUROHOLD	5.12	5.59	5.59	5.59	-3.67%	29.30	16:46
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	38.20	39.00	39.00	39.00	+2.09%	72.74	17:00
EVEREST	2.60	2.60	2.60	2.60	-1.89%	6.97	17:00
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	2.62	2.51	2.51	2.51	-3.38%	277.09	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	12.50	13.05	13.05	13.05	-0.38%	15.08	16:11
FASTFIN	0.60	0.60	0.60	0.60	+8.11%	0.05	15:00
FEERUM	5.70	5.60	5.60	5.60	+5.66%	0.03	15:21
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	27.20	25.90	25.90	25.90	-4.43%	120.06	17:01
FERRUM	3.76	3.76	3.76	3.76	0.00%	6.60	16:42
FMG	24.80	24.80	24.80	24.80	-0.80%	0.10	2022-06-30
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	36.90	33.00	33.00	33.00	-7.04%	109.52	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	1.19	1.21	1.21	1.21	+0.67%	199.39	17:04
GETINOBLE	0.17	0.17	0.17	0.17	-1.25%	271.48	17:02
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	2.70	2.77	2.77	2.77	+2.59%	8.55	17:00
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%	86.42	15:46
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	37.00	36.46	36.46	36.46	-0.92%	2,778.01	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	1.36	1.36	1.36	1.36	0.00%	0.01	09:00
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	1.35	1.34	1.34	1.34	-0.59%	12.42	16:48
GRODNO	16.46	16.22	16.22	16.22	-1.46%	544.06	17:00
GRUPAAZOTY	39.88	39.76	39.76	39.76	+2.05%	3,321.28	17:00
GTC	6.70	6.66	6.66	6.66	-1.77%	288.21	17:00
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	50.30	50.00	50.00	50.00	-0.99%	1,836.34	17:00
HARPER	5.02	5.90	5.90	5.90	+10.28%	88.38	16:49
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	14.20	13.80	13.80	13.80	-2.82%	19.64	16:14
HERKULES	1.12	1.10	1.10	1.10	-1.79%	10.25	17:00
HUBSTYLE	0.42	0.39	0.39	0.39	-6.90%	88.19	16:40
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	38.00	37.50	37.50	37.50	-1.32%	0.83	16:19
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	0.55	0.60	0.60	0.60	+3.45%	4.91	16:20
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	0.81	0.81	0.81	0.81	0.00%	0.01	2022-05-02
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	15.55	15.65	15.65	15.65	-7.94%	100.91	17:00
IMMOBILE	1.50	1.56	1.56	1.56	+3.99%	1.19	17:00
IMPEL	13.05	13.00	13.00	13.00	+0.39%	196.32	2021-03-03
IMPERA	1.76	1.75	1.75	1.75	-5.15%	12.92	16:46
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	2.71	2.69	2.69	2.69	0.00%	1.43	14:15
INC	1.89	1.80	1.80	1.80	-2.17%	29.54	16:48
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	170.00	161.20	161.20	161.20	-4.05%	1,669.79	17:04
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	6.40	6.40	6.40	6.40	+2.40%	0.06	09:09
INSTALKRK	31.60	32.50	32.50	32.50	+1.88%	115.89	17:00
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	1.05	1.05	1.05	1.05	0.00%	1.57	15:00
INTERCARS	387.00	381.00	381.00	381.00	-2.31%	738.60	17:00
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.78	0.78	0.78	0.78	0.00%	0.08	11:07
INTROL	4.35	4.30	4.30	4.30	-1.15%	0.49	16:12
INVCEEFIZ	390.55	390.55	390.55	390.55	+0.51%	1.56	2022-05-27
INVFIZ	915.00	915.00	915.00	915.00	0.00%	7.32	2022-06-29
INVGLDFIZ	1,522.10	1,522.10	1,522.10	1,522.10	-2.68%	1.52	12:19
INVISTA	2.81	2.72	2.72	2.72	-2.51%	5.20	15:57
INVPEFIZ	770.00	770.00	770.00	770.00	0.00%	1.54	2022-07-05
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	2.17	2.13	2.13	2.13	-5.33%	10.24	15:02
IQP	0.24	0.25	0.25	0.25	-0.40%	2.55	15:47
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	35.90	35.90	35.90	35.90	+3.76%	0.18	2022-06-30
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	2.25	2.30	2.30	2.30	-0.43%	1.86	15:56
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.52	2.51	2.51	2.51	-1.18%	21.99	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	50.98	48.00	48.00	48.00	-5.85%	102,137.06	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	1.77	1.80	1.80	1.80	+1.69%	0.38	15:44
K2INTERNT	30.90	30.80	30.80	30.80	+0.33%	25.61	17:00
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	0.82	0.86	0.86	0.86	+4.88%	42.96	15:38
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	19.39	18.60	18.60	18.60	-4.02%	1,113.04	17:00
KETY	600.00	600.00	600.00	600.00	+0.33%	4,028.41	17:00
KGHM	100.60	100.75	100.75	100.75	+0.75%	111,554.58	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	9.22	9.22	9.22	9.22	0.00%	15.76	16:07
KINOPOL	13.65	13.35	13.35	13.35	-1.48%	168.45	17:02
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	22.70	21.60	21.60	21.60	-4.00%	67.88	17:00
KOMPAP	19.40	20.60	20.60	20.60	+5.10%	49.99	17:00
KOMPUTRON	3.42	3.41	3.41	3.41	-0.58%	0.38	17:00
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	1.25	1.24	1.24	1.24	+6.90%	5.37	15:00
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	75.40	76.00	76.00	76.00	-3.06%	12.20	17:00
KRAKCHEM	0.52	0.52	0.52	0.52	-1.89%	0.75	12:33
KREC	22.60	22.70	22.70	22.70	+0.44%	31.54	13:23
KREDYTIN	15.00	15.00	15.00	15.00	0.00%	0.04	09:00
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	458.00	459.00	459.00	459.00	+0.66%	17.38	13:37
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	245.00	239.60	239.60	239.60	-0.99%	1,480.11	17:00
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	11.32	11.04	11.04	11.04	-2.30%	41.76	16:49
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	2.09	2.09	2.09	2.09	+4.50%	14.03	16:48
LABOPRINT	14.10	13.50	13.50	13.50	0.00%	1.76	11:17
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.19	1.16	1.16	1.16	+5.45%	10.05	16:48
LCCORP	2.40	2.21	2.21	2.21	-3.29%	383.50	17:00
LENA	3.44	3.36	3.36	3.36	-2.89%	6.23	16:06
LENTEX	7.16	7.16	7.16	7.16	-3.50%	0.36	17:00
LIBET	1.42	1.42	1.42	1.42	-1.39%	0.21	10:20
LIVECHAT	100.20	101.00	101.00	101.00	-1.94%	2,113.38	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	1,100.00	1,101.00	1,101.00	1,101.00	-21.80%	12.10	2022-06-30
LMESFIZ	1,514.10	1,514.10	1,514.10	1,514.10	-1.23%	21.20	2021-11-26
LOKUM	14.70	15.10	15.10	15.10	-2.58%	74.54	15:26
LOTOS	69.72	68.00	68.00	68.00	-2.44%	22,195.77	17:04
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	9,550.00	9,805.00	9,805.00	9,805.00	+3.32%	27,565.52	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	12.65	12.85	12.85	12.85	-0.77%	3.66	10:46
LUBAWA	2.25	2.19	2.19	2.19	-2.44%	892.13	17:02
MABION	26.57	28.48	28.48	28.48	+9.54%	7,130.64	17:04
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	7.50	7.14	7.14	7.14	-3.51%	68.32	16:08
MANGATA	71.60	67.60	67.60	67.60	-4.79%	29.70	17:01
MARVIPOL	0.56	0.56	0.56	0.56	-0.88%	53.67	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	219.40	219.20	219.20	219.20	+1.95%	5,657.82	17:04
MBWS	6.82	6.82	6.82	6.82	-0.29%	2.57	09:07
MCI	16.70	16.80	16.80	16.80	+0.60%	5.50	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.51	2.56	2.56	2.56	+1.99%	6.70	16:12
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	6.38	6.24	6.24	6.24	-1.27%	38.80	17:00
MEDYCZNYFIZ	183.50	183.50	183.50	183.50	-0.27%	10.09	2021-11-23
MEGARON	12.40	12.40	12.40	12.40	-14.48%	0.15	2022-06-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	19.40	19.10	19.10	19.10	+1.60%	32.28	16:40
MERCATOR	61.92	73.70	73.70	73.70	+20.15%	7,569.26	17:02
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	10.65	10.40	10.40	10.40	-2.35%	35.62	17:00
MEXPOLSKA	2.46	2.46	2.46	2.46	0.00%	0.00	09:00
MFO	43.80	41.50	41.50	41.50	-5.03%	40.35	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	0.87	0.87	0.87	0.87	+0.93%	32.31	16:48
MILLENNIUM	3.68	3.72	3.72	3.72	+1.64%	5,876.84	17:01
MIRACULUM	1.21	1.21	1.21	1.21	-0.41%	0.01	09:53
MIRBUD	3.00	2.96	2.96	2.96	-1.50%	304.69	17:00
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	67.80	64.60	64.60	64.60	-5.00%	42.16	17:01
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	296.00	292.00	292.00	292.00	-1.02%	1,169.86	17:00
MOJ	1.66	1.65	1.65	1.65	-0.60%	19.90	2022-07-05
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	3.73	3.67	3.67	3.67	-2.00%	23.89	17:00
MOSTALPLC	23.70	23.70	23.70	23.70	0.00%	28.91	17:00
MOSTALWAR	5.48	5.62	5.62	5.62	-1.40%	1.66	17:00
MOSTALZAB	1.68	1.67	1.67	1.67	+0.72%	119.60	17:00
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	5.75	5.80	5.80	5.80	+0.87%	2.09	2022-07-04
MWTRADE	5.80	5.80	5.80	5.80	0.00%	0.06	09:53
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	18.50	18.00	18.00	18.00	-1.64%	73.11	17:03
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	111.50	111.50	111.50	111.50	-0.45%	2.57	16:39
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	4.20	4.29	4.29	4.29	+2.14%	54.23	17:00
ODLEWNIE	6.54	6.50	6.50	6.50	-0.31%	10.92	11:54
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	31.00	29.90	29.90	29.90	-3.55%	304.42	16:49
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	0.16	0.15	0.15	0.15	-8.18%	0.66	17:00
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	213.90	213.90	213.90	213.90	+2.79%	1.71	2022-05-31
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	41.50	42.80	42.80	42.80	+1.90%	70.83	17:04
OPTEAM	10.06	9.60	9.60	9.60	-4.95%	41.43	16:45
ORANGEPL	6.30	6.35	6.35	6.35	+1.15%	5,789.19	17:00
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	3.22	3.22	3.22	3.22	-2.28%	0.64	15:04
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	21.50	21.50	21.50	21.50	-3.15%	1.40	11:00
OTLOG	10.50	10.50	10.50	10.50	0.00%	0.37	13:15
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	2.15	2.15	2.15	2.15	0.00%	3.23	14:14
OVOSTAR	43.60	43.60	43.60	43.60	0.00%	0.04	09:00
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	3.64	3.70	3.70	3.70	0.00%	58.21	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	12.80	12.70	12.70	12.70	-3.79%	5.24	11:17
PATENTUS	1.27	1.17	1.17	1.17	-7.87%	17.12	17:00
PBG	0.03	0.03	0.03	0.03	-18.75%	83.37	12:58
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	0.43	0.43	0.43	0.43	0.00%	0.43	2022-07-05
PCCEXOL	2.73	2.75	2.75	2.75	+0.37%	163.04	17:01
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	83.50	81.50	81.50	81.50	-2.40%	110.94	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	13.20	12.60	12.60	12.60	-6.67%	57.92	17:02
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	77.74	78.08	78.08	78.08	+1.46%	39,954.64	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	88.30	91.80	91.80	91.80	+3.15%	437.18	17:00
PEPEES	1.43	1.43	1.43	1.43	-2.05%	6.27	16:38
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	10.50	9.88	9.88	9.88	-5.92%	37,619.57	17:04
PGNIG	5.76	5.54	5.54	5.54	-1.88%	10,693.85	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	12.80	12.70	12.70	12.70	-1.17%	1.54	15:39
PKNORLEN	70.04	67.74	67.74	67.74	-2.67%	58,355.58	17:03
PKOASZEWZ	93.00	93.00	93.00	93.00	-0.53%	0.84	2022-07-04
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	26.50	26.37	26.37	26.37	+0.76%	66,480.66	17:04
PKOGD	96.60	96.60	96.60	96.60	-2.05%	9.66	2022-06-24
PKOGS	85.54	85.54	85.54	85.54	-0.58%	26.26	10:58
PKOSO	106.50	106.40	106.40	106.40	-0.19%	101.13	2022-06-29
PKPCARGO	10.06	10.20	10.20	10.20	+0.69%	390.17	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	1.66	1.66	1.66	1.66	0.00%	0.10	09:00
PLAYWAY	319.50	319.00	319.00	319.00	0.00%	555.04	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	2.10	2.10	2.10	2.10	-0.94%	2.72	2022-07-05
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	3.28	3.28	3.28	3.28	0.00%	3.00	09:24
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	11.35	11.40	11.40	11.40	+0.88%	4.78	16:20
POLIMEXMS	3.16	3.10	3.10	3.10	-1.90%	420.68	17:01
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	3.00	2.93	2.93	2.93	-2.01%	33.64	15:59
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.55	2.54	2.54	2.54	+0.39%	71.36	17:00
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	3.60	3.46	3.46	3.46	-3.89%	1.97	12:00
PRAIRIE	0.60	0.59	0.59	0.59	-0.83%	224.31	2021-12-15
PRIMAMODA	1.26	1.25	1.25	1.25	+1.63%	1.16	10:23
PROCAD	2.40	2.40	2.40	2.40	-0.83%	1.48	2022-06-28
PROCHEM	37.20	37.20	37.20	37.20	-2.62%	8.11	14:43
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	8.60	8.20	8.20	8.20	-4.65%	14.41	16:23
PROTEKTOR	2.62	2.56	2.56	2.56	-3.03%	85.39	17:00
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	81.00	79.20	79.20	79.20	+0.76%	216.27	15:19
PWRMEDIA	20.10	20.20	20.20	20.20	-1.46%	26.51	16:41
PZU	29.33	29.09	29.09	29.09	+0.17%	38,431.96	17:02
PZUAKORD	112.81	112.20	112.20	112.20	+1.06%	73.69	14:12
QMULTIFIZ	1,373.10	1,373.10	1,373.10	1,373.10	+0.07%	1.37	2022-06-22
QUANTUM	27.00	24.00	24.00	24.00	-16.08%	0.97	15:00
QUERCUS	3.31	3.37	3.37	3.37	+0.60%	39.64	16:39
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	1.62	1.58	1.58	1.58	-0.63%	280.72	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	16.90	16.90	16.90	16.90	0.00%	0.02	12:08
RAINBOW	21.00	20.20	20.20	20.20	-0.49%	68.30	17:00
RANKPROGR	1.54	1.55	1.55	1.55	+0.32%	20.31	17:00
RAWLPLUG	14.80	14.90	14.90	14.90	-0.67%	9.99	13:36
REDAN	0.23	0.23	0.23	0.23	+1.32%	4.38	16:01
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	0.15	0.15	0.15	0.15	0.00%	0.01	2022-07-04
RELPOL	5.86	5.74	5.74	5.74	+0.35%	40.02	17:00
REMAK	12.45	12.25	12.25	12.25	-1.61%	14.72	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	28.50	28.00	28.00	28.00	-2.78%	71.66	17:00
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.72	0.73	0.73	0.73	+1.95%	8.85	15:55
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	12.90	12.68	12.68	12.68	-1.71%	301.37	17:04
SANTANDER	12.20	12.23	12.23	12.23	-1.40%	73.18	15:34
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.38	1.40	1.40	1.40	+1.08%	30.80	16:46
SARE	7.05	7.10	7.10	7.10	+0.71%	16.57	2022-07-05
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	14.90	14.90	14.90	14.90	0.00%	7.52	2022-06-29
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	7.00	7.00	7.00	7.00	0.00%	0.50	2022-07-04
SELENAFM	21.00	21.90	21.90	21.90	+7.35%	20.41	16:18
SELVITA	25.50	26.10	26.10	26.10	+2.35%	753.92	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	1.42	1.40	1.40	1.40	-2.78%	36.16	16:33
SFINKS	0.38	0.38	0.38	0.38	-3.52%	8.91	12:49
SILVANO	4.12	4.50	4.50	4.50	0.00%	0.46	2022-06-29
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	19.10	19.70	19.70	19.70	+3.68%	13.52	15:51
SKOTAN	1.55	1.47	1.47	1.47	+1.66%	23.55	17:00
SKYLINE	0.70	0.69	0.69	0.69	+1.47%	13.87	2022-07-05
SNIEZKA	70.00	70.00	70.00	70.00	-0.28%	22.00	16:09
SOHODEV	0.56	0.56	0.56	0.56	-2.59%	1.16	14:13
SOLAR	5.70	5.68	5.68	5.68	-0.35%	0.03	15:21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	9.82	9.80	9.80	9.80	-1.41%	3.23	13:53
SOPHARMA	9.85	9.85	9.85	9.85	-4.83%	0.33	2022-07-04
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.90	2.70	2.70	2.70	-8.32%	418.47	17:00
STALPROD	242.00	234.50	234.50	234.50	-2.09%	149.92	17:00
STALPROFI	10.72	10.62	10.62	10.62	-1.12%	77.49	17:00
STAPORKOW	2.63	2.63	2.63	2.63	+0.38%	0.55	2022-07-05
STARHEDGE	0.44	0.44	0.44	0.44	+9.09%	0.40	11:00
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	14.80	15.20	15.20	15.20	+7.04%	4,483.43	17:04
SUWARY	23.00	23.00	23.00	23.00	0.00%	11.50	09:00
SWISSMED	10.90	10.90	10.90	10.90	0.00%	85.12	2022-06-13
SYGNITY	14.55	16.00	16.00	16.00	+10.34%	219.72	17:00
SYNEKTIK	23.20	22.50	22.50	22.50	-2.17%	221.58	17:00
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	15.50	16.90	16.90	16.90	+7.64%	2.12	17:00
TARCZYNSKI	40.80	41.00	41.00	41.00	-0.49%	14.44	09:57
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	142.30	142.30	142.30	142.30	-2.53%	0.14	15:42
TAURONPE	3.20	3.16	3.16	3.16	-1.50%	16,254.50	17:00
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.60	0.60	0.60	0.60	+0.83%	0.26	15:03
TESGAS	3.59	3.53	3.53	3.53	-1.67%	8.70	13:04
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	28.10	28.05	28.05	28.05	+0.72%	630.52	17:01
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	18.50	18.14	18.14	18.14	-1.09%	989.13	17:02
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.40	5.21	5.21	5.21	-0.95%	80.25	17:00
TRAKCJA	1.57	1.58	1.58	1.58	+1.28%	68.85	16:26
TRANSPOL	3.25	3.25	3.25	3.25	0.00%	1.14	09:00
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	36.15	36.15	36.15	36.15	+0.39%	3.33	2022-06-10
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	5.30	5.30	5.30	5.30	+3.92%	0.01	2022-06-08
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	57.20	58.00	58.00	58.00	+1.40%	0.17	17:00
UNIBEP	8.46	8.46	8.46	8.46	+0.71%	0.07	09:33
UNICREDIT	42.14	42.14	42.14	42.14	-1.33%	6.95	13:41
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	3.98	4.12	4.12	4.12	+0.73%	10.37	16:34
UNIMOT	49.00	48.10	48.10	48.10	-1.84%	287.11	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	0.25	0.24	0.24	0.24	+0.21%	34.87	16:42
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	596.00	590.00	590.00	590.00	-1.01%	193.30	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	6.78	6.76	6.76	6.76	-0.59%	30.22	15:34
VISTAL	1.05	0.98	0.98	0.98	-3.06%	72.56	17:00
VISTULA	4.07	3.90	3.90	3.90	-4.18%	30.96	17:02
VIVID	1.21	1.21	1.21	1.21	0.00%	3.96	13:55
VOTUM	38.65	38.90	38.90	38.90	+0.65%	1,378.55	17:04
VOXEL	38.20	37.60	37.60	37.60	-1.31%	200.09	17:00
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	3.02	3.02	3.02	3.02	0.00%	0.45	2022-07-05
WASKO	1.80	1.74	1.74	1.74	-3.33%	4.70	17:04
WAWEL	506.00	485.00	485.00	485.00	-2.61%	71.89	17:02
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	5.62	5.54	5.54	5.54	-1.60%	231.96	17:00
WIKANA	3.70	3.76	3.76	3.76	+0.27%	2.39	14:25
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	+9.60%	0.00	2022-07-05
WIRTUALNA	103.60	95.80	95.80	95.80	-6.08%	499.20	17:02
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	19.20	19.35	19.35	19.35	0.00%	194.41	17:01
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	4.15	4.84	4.84	4.84	+16.63%	99.30	16:49
WORKSERV	1.43	1.46	1.46	1.46	+1.04%	0.15	16:34
XTB	21.28	21.00	21.00	21.00	-0.28%	2,512.90	17:03
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	0.74	0.71	0.71	0.71	-4.05%	1.17	17:00
ZASTAL	0.61	0.59	0.59	0.59	-3.91%	25.46	17:00
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	25.05	25.10	25.10	25.10	+0.60%	4,413.93	17:04
ZPUE	280.00	275.00	275.00	275.00	-1.79%	2.75	16:11
ZREMB	2.09	2.00	2.00	2.00	-5.66%	75.27	17:00
ZUE	3.69	3.69	3.69	3.69	+1.10%	31.56	12:21
ZYWIEC	485.00	496.00	496.00	496.00	+2.48%	53.08	17:00

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1654,84	+10,38	+0,63%

WIG	52139,60	+75,13	+0,14%

sWIG80	16596,35	-330,20	-1,95%

mWIG40	3910,49	-44,42	-1,12%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1654,84	+10,38	+0,63%