Notowania akcji GPW

Notowania z dnia 2023-12-06 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	3.78	3.80	3.80	3.80	-0.78%	117.59	17:00
08OCTAVA	0.97	0.97	0.97	0.97	0.00%	0.00	2023-12-04
11BIT	585.00	573.00	573.00	573.00	-0.69%	359.37	17:00
4FUNMEDIA	25.80	25.20	25.20	25.20	+0.80%	8.68	16:37
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	61.60	61.60	61.60	61.60	-1.60%	58.06	17:00
ACAUTOGAZ	26.70	26.70	26.70	26.70	+0.75%	29.29	16:28
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	19.12	19.12	19.12	19.12	+0.21%	94.81	17:00
ADIUVO	1.13	1.16	1.16	1.16	+1.75%	7.14	15:18
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	10.70	10.65	10.65	10.65	-0.47%	70.56	17:00
AGROTON	2.84	2.80	2.80	2.80	-1.41%	2.71	17:00
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	19.10	19.20	19.20	19.20	0.00%	267.44	16:42
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	0.41	0.42	0.42	0.42	+0.12%	142.39	16:44
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	76.82	76.90	76.90	76.90	+0.13%	13,895.05	17:00
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	1.61	1.61	1.61	1.61	0.00%	1.59	2023-12-05
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.56	2.42	2.42	2.42	-3.97%	18.26	14:36
ALUMETAL	81.30	81.30	81.30	81.30	+0.12%	97.61	2023-08-02
AMBRA	28.00	28.00	28.00	28.00	0.00%	133.90	17:00
AMICA	78.50	78.90	78.90	78.90	-0.13%	955.35	17:00
AMPLI	0.88	0.88	0.88	0.88	-7.37%	0.26	2023-12-05
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	15.15	15.15	15.15	15.15	0.00%	128.13	17:00
APLISENS	23.00	23.00	23.00	23.00	0.00%	9.39	17:00
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	3.84	3.74	3.74	3.74	+1.91%	8.77	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	28.50	27.50	27.50	27.50	-1.79%	237.47	13:47
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	21.10	21.35	21.35	21.35	+0.95%	1,524.31	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	9.40	9.40	9.40	9.40	0.00%	0.01	2023-04-20
ARTIFEX	18.00	17.70	17.70	17.70	-1.67%	684.08	16:39
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	28.48	28.44	28.44	28.44	+0.14%	1,269.87	17:00
ASMGROUP	0.25	0.24	0.24	0.24	-12.41%	206.43	2023-11-30
ASSECOBS	50.00	49.70	49.70	49.70	-0.40%	59.73	16:38
ASSECOPOL	77.40	75.95	75.95	75.95	-0.91%	6,259.38	17:00
ASSECOSEE	47.20	47.30	47.30	47.30	-0.42%	150.24	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	28.80	28.85	28.85	28.85	+0.52%	376.12	17:00
ATAL	56.60	56.00	56.00	56.00	0.00%	2,943.18	17:00
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	3.40	3.47	3.47	3.47	+2.36%	257.81	16:47
ATLANTAPL	13.00	13.10	13.10	13.10	+0.77%	16.42	17:03
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	3.57	3.57	3.57	0.00%	16.55	14:03
ATREM	6.36	6.48	6.48	6.48	+1.89%	64.02	14:39
AUTOPARTN	28.50	28.20	28.20	28.20	+1.44%	1,295.28	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	4.76	4.79	4.79	4.79	+0.21%	4.14	16:01
BBIZENNFI-PP	0.01	0.01	0.01	0.01	0.00%	0.13	2013-05-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BEDZIN	40.80	40.00	40.00	40.00	-3.38%	224.10	17:00
BENEFIT	1,875.00	1,900.00	1,900.00	1,900.00	+1.33%	1,459.66	17:00
BERLING	6.95	6.95	6.95	6.95	0.00%	110.61	2023-03-13
BEST	20.80	20.20	20.20	20.20	0.00%	53.29	12:03
BETACOM	4.98	5.00	5.00	5.00	+1.63%	3.28	09:07
BGZBNPP	84.00	82.80	82.80	82.80	+0.24%	2,059.18	17:00
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	4.56	4.54	4.54	4.54	-0.74%	511.00	17:04
BIOTON	3.54	3.54	3.54	3.54	-0.98%	107.38	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	0.58	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	33.94	34.80	34.80	34.80	+2.53%	1,252.33	17:00
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	6.17	6.08	6.08	6.08	-0.65%	377.93	17:00
BOS	9.16	9.29	9.29	9.29	+2.09%	101.61	17:00
BOWIM	6.81	7.10	7.10	7.10	+4.41%	160.57	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	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	122.00	122.00	122.00	122.00	+3.83%	61.00	2023-10-10
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	93.00	93.00	93.00	93.00	+0.59%	7.63	2023-12-05
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	568.00	570.00	570.00	570.00	+1.60%	7,969.38	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	21.84	21.20	21.20	21.20	-2.93%	656.70	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	512.50	507.50	507.50	507.50	-1.07%	21,509.61	17:04
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	1.15	1.10	1.10	1.10	-5.98%	18.18	15:00
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	60.00	59.12	59.12	59.12	-1.20%	28,016.78	17:00
CCENERGY	0.31	0.31	0.31	0.31	-10.86%	3.57	15:00
CDPROJEKT	107.85	108.50	108.50	108.50	+0.70%	25,996.97	17:04
CDRL	13.50	12.90	12.90	12.90	-2.27%	16.27	12:59
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	4.60	4.62	4.62	4.62	+1.32%	24.91	17:00
CEZ	175.00	177.00	177.00	177.00	+1.14%	37.38	13:51
CFI	0.23	0.23	0.23	0.23	0.00%	0.45	09:54
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	2.25	2.27	2.27	2.27	+0.66%	1,967.31	17:02
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	5.85	5.80	5.80	5.80	-6.45%	0.29	15:46
CLNPHARMA	15.70	15.92	15.92	15.92	+1.66%	1,525.68	17:00
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	1.22	1.21	1.21	1.21	-0.66%	9.18	16:17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	8.32	8.43	8.43	8.43	+0.36%	565.91	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	175.00	175.50	175.50	175.50	-0.28%	161.54	17:00
COMP	68.20	69.00	69.00	69.00	-0.86%	322.25	17:00
COMPERIA	6.70	6.70	6.70	6.70	+3.08%	8.04	2023-11-30
CORMAY	0.67	0.66	0.66	0.66	-1.79%	95.51	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	10.20	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	13.30	13.36	13.36	13.36	+0.53%	9,800.28	17:00
CZTOREBKA	0.70	0.70	0.70	0.70	0.00%	0.14	2023-11-28
DEBICA	68.80	69.80	69.80	69.80	+1.45%	18.46	17:00
DECORA	57.00	57.80	57.80	57.80	+2.12%	117.11	17:00
DEKPOL	46.50	46.90	46.90	46.90	+0.86%	94.97	17:00
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	11.00	10.90	10.90	10.90	+0.93%	277.68	17:00
DGA	8.00	7.20	7.20	7.20	-5.88%	37.29	14:40
DINOPL	466.20	468.50	468.50	468.50	+0.54%	44,469.65	17:02
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	167.40	166.00	166.00	166.00	-0.60%	2,959.79	16:44
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	3.49	3.43	3.43	3.43	-1.15%	3.85	16:48
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	4.27	4.26	4.26	4.26	+0.24%	190.86	17:00
EDINVEST	7.20	7.20	7.20	7.20	0.00%	32.38	15:05
EFEKT	6.95	6.95	6.95	6.95	-1.42%	3.52	2023-12-05
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	16.44	17.42	17.42	17.42	+5.96%	712.81	17:00
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	0.57	0.55	0.55	0.55	-1.79%	12.16	17:00
ELZAB	1.94	2.00	2.00	2.00	0.00%	3.25	2023-12-05
EMCINSMED	8.65	8.65	8.65	8.65	+2.98%	0.74	09:35
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.95	1.98	1.98	1.98	+2.06%	4.81	15:00
ENEA	9.20	9.28	9.28	9.28	+0.87%	5,989.68	17:04
ENELMED	17.00	16.60	16.60	16.60	-2.35%	1.16	16:26
ENERGA	9.58	9.50	9.50	9.50	0.00%	457.36	17:00
ENERGOINS	4.16	3.90	3.90	3.90	-5.34%	637.06	17:00
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	47.90	47.00	47.00	47.00	-1.88%	2,773.22	16:48
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	33.80	34.00	34.00	34.00	+0.59%	161.17	16:43
ERG	52.50	52.50	52.50	52.50	-0.94%	0.26	2023-11-30
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	37.10	37.30	37.30	37.30	0.00%	18.48	16:32
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	0.65	0.64	0.64	0.64	-1.85%	0.96	16:23
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	17.67	17.33	17.33	17.33	-1.08%	1,227.80	17:02
EUROHOLD	3.98	3.98	3.98	3.98	+4.74%	2.96	2023-12-05
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	37.50	36.90	36.90	36.90	-0.27%	92.60	16:17
EVEREST	2.88	2.88	2.88	2.88	-0.35%	0.16	2023-12-05
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	3.40	3.38	3.38	3.38	-0.74%	201.67	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	13.20	13.45	13.45	13.45	+2.28%	1.92	12:23
FASTFIN	1.01	1.01	1.01	1.01	-2.88%	0.65	2023-10-03
FEERUM	6.05	6.05	6.05	6.05	0.00%	9.92	15:59
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	30.50	31.60	31.60	31.60	+1.94%	199.41	17:00
FERRUM	3.40	3.40	3.40	3.40	0.00%	2.36	17:00
FMG	49.60	48.00	48.00	48.00	-3.61%	12.70	16:48
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	22.40	22.30	22.30	22.30	0.00%	30.56	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	0.61	0.61	0.61	0.61	+0.66%	44.01	14:42
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	3.80	3.93	3.93	3.93	+2.34%	39.24	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	29.30	29.00	29.00	29.00	-1.02%	20.31	15:05
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	41.20	41.16	41.16	41.16	0.00%	2,250.23	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	1.39	1.38	1.38	1.38	+4.55%	2.76	09:27
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	0.25	0.24	0.24	0.24	-4.42%	17.48	17:00
GRODNO	11.62	11.40	11.40	11.40	-1.04%	90.74	17:00
GRUPAAZOTY	22.90	23.20	23.20	23.20	+2.29%	4,314.49	17:00
GTC	4.89	4.90	4.90	4.90	0.00%	40.49	17:00
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	98.90	97.50	97.50	97.50	-0.51%	1,434.33	17:00
HARPER	7.82	7.80	7.80	7.80	-0.51%	162.17	16:30
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	19.80	19.80	19.80	19.80	0.00%	3.27	15:16
HERKULES	0.69	0.74	0.74	0.74	+8.80%	188.30	17:00
HUBSTYLE	0.42	0.41	0.41	0.41	0.00%	1.53	10:54
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	35.40	36.00	36.00	36.00	+1.69%	6.52	14:40
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	0.54	0.53	0.53	0.53	-1.11%	11.50	16:23
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	-7.50%	0.03	2023-12-05
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	10.40	10.40	10.40	10.40	0.00%	6.02	12:58
IMMOBILE	2.70	2.75	2.75	2.75	+1.85%	1.22	13:20
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	3.77	3.75	3.75	3.75	-0.53%	0.80	16:10
INC	2.38	2.28	2.28	2.28	-2.56%	1.10	10:27
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	256.00	264.00	264.00	264.00	+3.33%	1,698.89	17:00
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	7.80	7.70	7.70	7.70	-1.28%	48.81	2023-12-05
INSTALKRK	48.00	48.50	48.50	48.50	+3.19%	57.94	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	2.20	2.28	2.28	2.28	+3.64%	45.38	16:36
INTERCARS	630.00	617.00	617.00	617.00	-1.28%	1,528.73	17:00
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	1.04	1.00	1.00	1.00	+0.90%	24.03	12:33
INTROL	9.06	9.10	9.10	9.10	+0.44%	23.75	15:49
INVCEEFIZ	466.00	468.00	468.00	468.00	+1.84%	5.13	2023-11-17
INVFIZ	987.10	987.10	987.10	987.10	+1.14%	1.97	2023-12-04
INVGLDFIZ	1,674.00	1,700.00	1,700.00	1,700.00	+1.86%	27.04	2023-12-04
INVISTA	0.63	0.63	0.63	0.63	0.00%	0.01	09:46
INVPEFIZ	818.90	818.90	818.90	818.90	0.00%	3.28	17:00
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	3.70	3.88	3.88	3.88	+7.18%	104.63	17:00
IQP	0.77	0.77	0.77	0.77	-0.26%	26.00	15:58
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	42.40	42.40	42.40	42.40	0.00%	3.26	10:03
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	3.10	3.19	3.19	3.19	+2.57%	4.92	15:36
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.62	2.60	2.60	2.60	-1.52%	75.03	15:56
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	41.30	42.03	42.03	42.03	+2.01%	17,180.84	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	3.14	3.12	3.12	3.12	-3.70%	31.12	14:19
K2INTERNT	37.00	38.00	38.00	38.00	+3.26%	131.95	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	0.98	0.95	0.95	0.95	-2.65%	42.40	17:00
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	7.20	7.25	7.25	7.25	+0.55%	198.72	16:41
KETY	737.00	738.00	738.00	738.00	+0.54%	10,108.88	17:00
KGHM	120.00	119.40	119.40	119.40	+0.51%	33,946.87	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	14.30	14.40	14.40	14.40	+0.70%	7.00	09:23
KINOPOL	14.10	14.00	14.00	14.00	-0.36%	42.25	17:00
KOFOL	63.00	63.00	61.00	61.00	-3.17%	12.94	2017-06-05
KOFOLA	56.60	56.60	56.60	56.60	-0.61%	1.42	2015-11-19
KOGENERA	42.00	42.10	42.10	42.10	+2.68%	757.15	17:03
KOMPAP	18.30	18.30	18.30	18.30	+1.67%	5.49	14:26
KOMPUTRON	5.00	4.97	4.97	4.97	-0.60%	22.19	16:47
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	+1.20%	2.54	11:00
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	56.80	56.80	56.80	56.80	+0.71%	1.02	09:16
KRAKCHEM	0.40	0.38	0.38	0.38	-4.50%	2.17	16:01
KREC	22.70	22.70	22.70	22.70	0.00%	2.79	2022-09-15
KREDYTIN	10.30	10.30	10.30	10.30	+0.98%	8.28	2023-12-05
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	472.00	470.00	470.00	470.00	0.00%	12.23	12:30
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	464.80	469.80	469.80	469.80	+1.08%	12,997.46	17:00
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	14.00	13.90	13.90	13.90	+1.46%	40.73	15:35
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	1.52	1.59	1.59	1.59	+4.93%	24.22	16:47
LABOPRINT	15.20	15.20	15.20	15.20	0.00%	0.43	09:35
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.44	1.44	1.44	1.44	0.00%	0.00	09:01
LCCORP	4.90	4.85	4.85	4.85	-0.61%	1,228.28	16:21
LENA	3.45	3.46	3.46	3.46	+0.29%	29.34	16:20
LENTEX	7.02	7.10	7.10	7.10	+1.14%	179.28	16:31
LIBET	1.24	1.24	1.24	1.24	+1.64%	48.05	13:33
LIVECHAT	117.40	112.60	112.60	112.60	-4.09%	2,448.68	17:00
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	1,306.00	1,306.00	1,306.00	1,306.00	-3.19%	1.31	2023-11-17
LMESFIZ	1,465.00	1,462.00	1,462.00	1,462.00	+3.32%	42.48	2023-07-17
LOKUM	23.40	23.60	23.60	23.60	+2.61%	15.88	16:42
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	16,300.00	16,310.00	16,310.00	16,310.00	+0.06%	41,466.31	17:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	15.15	15.50	15.50	15.50	0.00%	0.17	2023-12-05
LUBAWA	2.11	2.11	2.11	2.11	-0.28%	187.03	17:00
MABION	21.30	20.40	20.40	20.40	-5.56%	5,260.04	17:01
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	19.10	19.30	19.30	19.30	+0.78%	99.70	17:00
MANGATA	89.00	88.00	88.00	88.00	0.00%	13.03	15:53
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	570.00	560.20	560.20	560.20	-1.72%	9,577.03	17:00
MBWS	10.95	10.95	10.95	10.95	+4.29%	1.74	13:57
MCI	21.30	22.90	22.90	22.90	+19.90%	526.79	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	1.61	1.62	1.62	1.62	+0.62%	332.57	16:44
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	32.00	34.60	34.60	34.60	+8.46%	2,306.53	17:00
MEDYCZNYFIZ	153.98	153.98	153.98	153.98	-0.53%	7.70	2023-08-23
MEGARON	8.65	8.65	8.65	8.65	0.00%	0.61	2023-12-01
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	16.20	16.30	16.30	16.30	+1.56%	62.60	14:38
MERCATOR	41.76	42.24	42.24	42.24	+3.02%	1,038.70	17:00
MERCATOR-PDA	14.37	14.78	14.37	14.67	-0.34%	61.10	2014-01-16
MERCATOR-PDA	17.50	17.50	17.50	17.50	+1.45%	13.12	2016-10-20
MERCOR	25.30	25.20	25.20	25.20	-0.40%	160.60	17:00
MEXPOLSKA	3.77	3.74	3.74	3.74	-5.08%	32.79	16:23
MFO	29.80	30.10	30.10	30.10	+2.38%	27.03	11:44
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	0.66	0.67	0.67	0.67	+0.15%	1.96	10:14
MILLENNIUM	8.21	8.03	8.03	8.03	-2.31%	12,450.32	17:00
MIRACULUM	1.14	1.18	1.18	1.18	+1.72%	50.67	17:00
MIRBUD	7.43	7.48	7.48	7.48	+0.67%	913.40	17:00
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	77.80	76.40	76.40	76.40	-0.78%	41.47	15:41
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	312.00	308.00	308.00	308.00	-1.28%	1,081.83	16:48
MOJ	1.92	1.92	1.92	1.92	-4.00%	7.68	2023-12-05
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	5.58	5.74	5.74	5.74	+3.61%	209.95	17:00
MOSTALPLC	17.95	17.85	17.85	17.85	-0.56%	2.53	16:48
MOSTALWAR	6.38	6.34	6.34	6.34	+0.32%	92.46	17:00
MOSTALZAB	4.29	4.29	4.29	4.29	0.00%	279.10	17:00
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	13.90	14.10	14.10	14.10	+1.44%	36.30	14:42
MWTRADE	5.95	6.10	6.10	6.10	+1.67%	4.27	11:28
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	20.50	21.50	21.50	21.50	-6.52%	7,287.17	17:00
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	105.06	2016-05-02
NEWWORLDR-PP	0.01	0.01	0.01	0.01	0.00%	7.58	2014-09-23
NFIEMF	4.16	4.17	4.16	4.17	0.00%	0.28	2016-07-25
NORDEABP	47.57	47.57	47.57	47.57	0.00%	15.70	2014-04-30
NORTCOAST	14.95	14.95	14.95	14.95	0.00%	65.97	2020-09-29
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	131.00	133.00	133.00	133.00	+3.10%	7.65	2023-12-05
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	5.38	5.40	5.40	5.40	+0.75%	28.87	16:31
ODLEWNIE	8.80	8.75	8.75	8.75	-0.57%	30.24	15:09
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	44.90	44.00	44.00	44.00	-2.22%	12.89	15:46
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	47.50	47.70	47.70	47.70	-0.62%	73.93	13:40
OPTEAM	5.90	5.94	5.94	5.94	+0.68%	18.08	16:11
ORANGEPL	8.22	8.20	8.20	8.20	-0.17%	8,483.44	17:00
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	2.24	2.34	2.34	2.34	+2.63%	2.88	2023-12-05
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	34.20	34.60	34.60	34.60	-0.57%	5.18	15:00
OTLOG	37.30	37.40	37.40	37.40	+0.54%	355.65	17:00
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	3.76	3.76	3.76	3.76	0.00%	0.02	2023-12-05
OVOSTAR	76.00	72.00	72.00	72.00	-7.69%	5.24	10:11
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	2.80	2.89	2.89	2.89	0.00%	11.99	12:43
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	15.40	15.40	15.40	+1.99%	29.71	14:31
PATENTUS	3.38	3.45	3.45	3.45	+2.68%	101.22	17:00
PBG	0.02	0.02	0.02	0.02	0.00%	20.47	12:43
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	0.89	0.89	0.89	0.89	+9.88%	0.02	2023-12-04
PCCEXOL	3.00	3.00	3.00	3.00	+0.33%	70.99	16:19
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	89.90	89.90	89.90	89.90	+0.22%	344.12	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	21.60	21.30	21.30	21.30	-0.47%	75.65	16:22
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	146.85	146.45	146.45	146.45	-0.27%	76,559.37	17:00
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	74.80	74.00	74.00	74.00	+0.41%	513.38	17:00
PEPEES	1.23	1.22	1.22	1.22	-0.81%	11.44	17:00
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	8.83	8.91	8.91	8.91	+0.88%	12,662.60	17:00
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	11.55	11.80	11.80	11.80	-0.42%	7.97	17:00
PKNORLEN	60.58	61.31	61.31	61.31	+1.62%	213,576.72	17:00
PKOASZEWZ	102.75	102.75	102.75	102.75	+0.10%	30.82	2023-11-30
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	49.40	49.43	49.43	49.43	+0.26%	151,626.70	17:02
PKOGD	91.35	91.35	91.35	91.35	-0.71%	4.48	2023-12-05
PKOGS	100.00	100.49	100.49	100.49	+0.49%	5.51	2023-12-04
PKOSO	117.21	117.06	117.06	117.06	+0.18%	17.61	2023-12-05
PKPCARGO	14.62	14.60	14.60	14.60	0.00%	1,959.99	17:04
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	0.68	0.69	0.69	0.69	-2.82%	7.46	2023-12-05
PLAYWAY	348.00	339.50	339.50	339.50	-1.88%	949.82	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	2.21	2.20	2.20	2.20	-3.93%	240.49	17:00
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	3.18	3.18	3.18	3.18	+2.58%	1.41	14:13
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	12.05	12.05	12.05	12.05	+1.26%	24.93	12:41
POLIMEXMS	4.21	4.48	4.48	4.48	+7.18%	4,262.26	17:00
POLJADLO	0.01	0.01	0.01	0.01	0.00%	0.21	2013-08-14
POLMED	2.90	2.90	2.90	2.90	0.00%	1.27	2018-09-21
POLNA	16.00	16.96	15.50	16.00	-1.84%	232.23	2017-11-27
POLNORD	3.54	3.53	3.53	3.53	0.00%	18.95	2021-02-17
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	1.98	2.00	2.00	2.00	+0.76%	38.90	17:00
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.25	2.27	2.27	2.27	+4.13%	193.03	15:50
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	4.20	4.20	4.20	4.20	0.00%	0.02	09:46
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	30.00	30.00	30.00	30.00	0.00%	0.09	09:00
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	16.40	16.70	16.70	16.70	+1.21%	20.83	14:21
PROTEKTOR	1.93	1.94	1.94	1.94	+0.31%	14.65	17:00
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	61.60	61.40	61.40	61.40	+0.66%	46.37	16:48
PWRMEDIA	31.40	31.60	31.60	31.60	+0.32%	66.57	17:00
PZU	47.90	48.90	48.90	48.90	+2.07%	223,058.85	17:03
PZUAKORD	124.30	123.62	123.62	123.62	+0.25%	229.44	2023-12-05
QMULTIFIZ	1,724.90	1,724.90	1,724.90	1,724.90	+2.79%	3.45	2023-11-20
QUANTUM	23.20	23.20	23.20	23.20	0.00%	3.16	11:00
QUERCUS	4.78	4.80	4.80	4.80	+1.69%	112.01	16:31
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	0.80	0.78	0.78	0.78	+0.26%	216.92	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	15.90	16.40	16.40	16.40	+2.50%	0.29	2023-12-04
RAINBOW	47.60	47.30	47.30	47.30	-0.84%	582.96	17:00
RANKPROGR	2.43	2.50	2.50	2.50	-0.79%	85.90	17:00
RAWLPLUG	15.00	14.80	14.80	14.80	-1.99%	2.62	12:48
REDAN	0.35	0.34	0.34	0.34	-1.15%	8.36	2023-12-05
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	0.09	0.09	0.09	0.09	+24.29%	4.01	12:43
RELPOL	6.90	6.96	6.96	6.96	0.00%	36.47	12:54
REMAK	13.50	13.50	13.50	13.50	0.00%	0.05	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	31.90	31.70	31.70	31.70	-0.94%	24.46	16:49
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	2.02	2.00	2.00	2.00	0.00%	117.07	11:38
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	22.60	22.40	22.40	22.40	-0.88%	37.22	16:12
SANTANDER	16.70	16.94	16.94	16.94	-0.24%	384.27	15:54
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.86	1.84	1.84	1.84	-1.07%	15.66	17:00
SARE	10.80	10.80	10.80	10.80	0.00%	0.97	2023-11-29
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	30.00	28.00	28.00	28.00	-6.67%	15.26	17:00
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	10.40	10.50	10.50	10.50	+0.96%	1.37	11:02
SELENAFM	32.40	32.80	32.80	32.80	+2.50%	166.10	16:36
SELVITA	58.80	57.90	57.90	57.90	-1.86%	160.18	16:26
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	1.56	1.59	1.59	1.59	+2.58%	4.85	16:22
SFINKS	0.85	0.82	0.82	0.82	-3.30%	80.56	16:11
SILVANO	5.10	5.10	5.10	5.10	0.00%	4.49	2023-12-05
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	22.70	22.70	22.70	22.70	-0.44%	54.84	17:00
SKOTAN	1.21	1.19	1.19	1.19	-2.86%	79.85	17:00
SKYLINE	1.74	1.79	1.79	1.79	+2.29%	9.98	17:00
SNIEZKA	84.00	84.00	84.00	84.00	+0.24%	21.65	16:05
SOHODEV	0.53	0.53	0.53	0.53	0.00%	10.34	2023-12-05
SOLAR	4.12	4.12	4.12	4.12	0.00%	0.02	16:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	11.75	12.35	12.35	12.35	+5.11%	186.18	16:18
SOPHARMA	16.00	16.00	16.00	16.00	0.00%	2.27	10:35
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	3.10	3.12	3.12	3.12	+0.65%	66.37	16:22
STALPROD	229.00	228.00	228.00	228.00	-0.87%	288.85	17:00
STALPROFI	8.49	8.40	8.40	8.40	-1.06%	97.38	16:30
STAPORKOW	2.81	2.78	2.78	2.78	-0.71%	13.96	12:26
STARHEDGE	0.40	0.40	0.40	0.40	0.00%	0.32	2023-12-04
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	12.22	12.34	12.34	12.34	+1.48%	447.49	17:00
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	39.40	39.40	39.40	39.40	+1.03%	103.41	15:00
SYNEKTIK	81.40	81.40	81.40	81.40	+0.25%	489.38	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	16.50	16.50	16.50	16.50	0.00%	0.66	09:01
TARCZYNSKI	46.70	46.70	46.70	46.70	+0.21%	50.67	09:45
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	123.00	123.00	123.00	123.00	0.00%	0.86	2023-12-05
TAURONPE	4.35	4.25	4.25	4.25	-2.64%	9,321.44	17:04
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.83	0.83	0.83	0.83	0.00%	10.39	17:00
TESGAS	3.02	3.02	3.02	3.02	+0.67%	0.10	09:01
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	47.10	47.40	47.40	47.40	+0.64%	229.27	16:32
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	23.65	24.10	24.10	24.10	+1.90%	934.88	17:00
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	7.90	7.88	7.88	7.88	+0.13%	170.75	16:41
TRAKCJA	1.57	1.65	1.65	1.65	+7.87%	409.10	17:00
TRANSPOL	3.74	3.74	3.74	3.74	0.00%	1.00	10:03
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	27.40	27.70	27.70	27.70	+0.36%	16.48	2023-12-05
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	4.44	4.40	4.40	4.40	-4.35%	0.17	2023-12-04
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	66.50	66.50	66.50	66.50	0.00%	0.07	09:00
UNIBEP	9.00	9.00	9.00	9.00	0.00%	36.08	16:22
UNICREDIT	109.84	109.84	109.84	109.84	+1.65%	17.90	11:24
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	6.44	6.38	6.38	6.38	-1.85%	25.02	16:12
UNIMOT	114.60	113.40	113.40	113.40	-0.53%	1,280.79	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	0.01	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	460.00	453.00	453.00	453.00	-1.52%	127.07	14:27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	8.86	8.70	8.70	8.70	-2.25%	46.12	15:28
VISTAL	0.64	0.60	0.60	0.60	-9.24%	638.58	2023-10-03
VISTULA	3.55	3.57	3.57	3.57	+1.13%	105.45	17:00
VIVID	0.71	0.75	0.75	0.75	+3.89%	49.20	15:21
VOTUM	42.40	43.50	43.50	43.50	+2.72%	674.37	17:00
VOXEL	71.60	74.00	74.00	74.00	+2.49%	1,533.61	16:49
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	5.20	4.98	4.98	4.98	-0.40%	1,009.91	17:00
WASKO	1.64	1.65	1.65	1.65	+0.61%	30.84	17:00
WAWEL	754.00	768.00	768.00	768.00	+1.86%	38.71	15:18
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	9.48	9.37	9.37	9.37	+0.21%	410.93	16:30
WIKANA	4.90	5.00	5.00	5.00	0.00%	11.35	2023-12-05
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.59	0.59	0.59	0.59	0.00%	0.02	2023-12-01
WIRTUALNA	112.80	113.00	113.00	113.00	+0.18%	141.60	16:35
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	28.30	29.30	29.30	29.30	+4.64%	2,547.75	17:00
WITTCHEN-PDA	17.24	17.50	17.24	17.48	+2.82%	39.45	2015-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	7.86	7.92	7.92	7.92	+0.76%	31.03	16:48
WORKSERV	1.46	1.46	1.46	1.46	-2.34%	11.87	16:44
XTB	34.94	34.30	34.30	34.30	-1.44%	7,166.19	17:00
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	1.65	1.68	1.68	1.68	+1.82%	24.15	17:00
ZASTAL	0.51	0.50	0.50	0.50	-2.34%	23.82	16:41
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	22.30	22.30	22.30	22.30	-0.22%	631.43	17:02
ZPUE	388.00	375.00	375.00	375.00	-3.10%	3.80	2022-12-01
ZREMB	3.70	3.59	3.59	3.59	-4.01%	55.08	16:26
ZUE	6.60	6.58	6.58	6.58	-0.30%	14.12	13:06
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	2309,81	+11,03	+0,48%

WIG	77161,39	+293,86	+0,38%

sWIG80	22092,38	+104,21	+0,47%

mWIG40	5729,44	+0,77	+0,01%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2309,81	+11,03	+0,48%