Notowania akcji GPW

Notowania z dnia 2024-09-10 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	3.06	3.06	3.06	3.06	-2.55%	53.88	17:00
08OCTAVA	0.93	0.93	0.93	0.93	0.00%	0.00	15:00
11BIT	608.00	635.00	635.00	635.00	+4.79%	6,122.21	17:00
4FUNMEDIA	42.30	42.90	42.90	42.90	+1.42%	279.32	17:00
AATHOLD	23.00	23.00	23.00	23.00	-0.86%	20.25	2018-04-19
ABADONRE	4.16	4.10	4.10	4.10	-7.66%	15.12	2018-12-27
ABCDATA	1.43	1.43	1.43	1.43	0.00%	53.31	2019-07-22
ABMSOLID	0.15	0.11	0.11	0.11	-56.00%	1.89	2019-07-26
ABPL	88.80	88.20	88.20	88.20	-0.90%	123.64	17:00
ACAUTOGAZ	27.20	27.20	27.20	27.20	0.00%	18.83	17:00
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	18.88	18.66	18.66	18.66	-1.27%	69.79	17:00
ADIUVO	0.33	0.33	0.33	0.33	+0.62%	4.87	15:36
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	10.02	9.98	9.98	9.98	-0.60%	69.47	17:00
AGROTON	3.47	3.47	3.47	3.47	-0.29%	0.02	14:57
AGROWILL	2.40	2.40	2.40	2.40	0.00%	0.64	2021-09-21
AILLERON	19.00	18.70	18.70	18.70	-1.06%	73.76	16:33
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	0.26	0.26	0.26	0.26	-1.16%	59.19	16:01
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	95.78	93.02	93.02	93.02	-2.29%	33,537.79	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	2.92	2.87	2.87	2.87	-3.04%	15.72	17:00
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.78	2.91	2.91	2.91	-1.69%	7.60	16:33
ALUMETAL	81.30	81.30	81.30	81.30	+0.12%	97.61	2023-08-02
AMBRA	23.25	24.40	24.40	24.40	+5.40%	279.84	17:00
AMICA	60.80	60.00	60.00	60.00	-0.99%	181.17	17:00
AMPLI	1.11	1.20	1.20	1.20	0.00%	0.28	2024-09-09
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	19.00	18.44	18.44	18.44	-2.95%	149.15	17:00
APLISENS	21.60	21.60	21.60	21.60	+0.47%	0.98	09:52
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	3.15	2.93	2.93	2.93	+0.34%	28.70	15:30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	30.90	31.10	31.10	31.10	+1.30%	23.92	17:00
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	19.82	19.78	19.78	19.78	-1.30%	617.53	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	24.50	23.50	23.50	23.50	-2.49%	42.36	17:00
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	20.20	19.98	19.98	19.98	-0.40%	959.78	17:00
ASMGROUP	0.25	0.24	0.24	0.24	-12.41%	206.43	2023-11-30
ASSECOBS	59.80	58.20	58.20	58.20	-2.68%	79.34	17:00
ASSECOPOL	89.45	88.60	88.60	88.60	-0.95%	2,416.28	17:00
ASSECOSEE	49.40	50.40	50.40	50.40	+2.02%	50.35	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	28.40	28.30	28.30	28.30	+0.18%	150.68	17:00
ATAL	50.30	50.30	50.30	50.30	+0.40%	108.92	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	2.93	2.90	2.90	2.90	-1.02%	28.39	17:00
ATLANTAPL	17.10	17.25	17.25	17.25	+0.88%	1.20	15:06
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	1.45	1.25	1.25	1.25	-16.11%	44.20	2022-12-08
ATM	12.70	12.10	12.10	12.10	-3.20%	15.40	2020-07-01
ATMGRUPA	4.28	4.22	4.22	4.22	-0.24%	17.87	15:18
ATREM	11.95	11.85	11.85	11.85	-1.25%	14.79	17:00
AUTOPARTN	22.40	22.40	22.40	22.40	0.00%	522.34	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	4.03	4.05	4.05	4.05	-4.26%	1.28	13:44
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	32.05	29.95	29.95	29.95	-7.28%	335.36	17:01
BENEFIT	2,505.00	2,475.00	2,475.00	2,475.00	-1.20%	4,030.66	17:04
BERLING	6.95	6.95	6.95	6.95	0.00%	110.61	2023-03-13
BEST	20.80	20.80	20.80	20.80	0.00%	0.54	2024-09-09
BETACOM	4.48	4.48	4.48	4.48	-3.86%	7.16	09:50
BGZBNPP	99.40	97.20	97.20	97.20	-3.28%	298.62	17:02
BIK	22.80	22.40	22.40	22.40	+0.90%	0.20	2021-05-06
BIOMEDLUB	4.70	4.69	4.69	4.69	-0.21%	89.98	17:00
BIOTON	3.46	3.48	3.48	3.48	+0.43%	5.47	17:02
BIPROMET	6.34	6.34	6.34	6.34	+1.28%	13.95	2015-04-21
BIUROIK-PDA	17.55	17.89	17.55	17.80	0.00%	10.12	2016-12-07
BMPAG	0.58	0.55	0.55	0.55	-2.65%	31.96	2023-11-09
BNPPL	59.00	59.00	59.00	59.00	+1.72%	0.06	2015-04-24
BNPPL-PDA	57.50	58.00	57.50	58.00	+0.69%	81.58	2014-06-10
BOGDANKA	23.10	22.08	22.08	22.08	-4.00%	1,545.49	17:03
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	5.18	5.20	5.20	5.20	-0.57%	49.92	17:00
BOS	12.15	12.15	12.15	12.15	-1.22%	27.05	17:00
BOWIM	5.49	5.38	5.38	5.38	-2.18%	30.55	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	150.11	150.11	150.11	150.11	+4.17%	22.82	2023-12-21
BPHFIZBI3	128.29	128.29	128.29	128.29	+0.15%	25.66	2018-09-13
BPHFIZBI4	132.10	132.10	132.10	132.10	+9.08%	11.23	2024-06-04
BPHFIZBI5	125.10	125.10	125.10	125.10	+1.79%	1.38	2023-11-20
BPHFIZBI6	108.10	107.10	107.10	107.10	+4.90%	53.59	2018-09-20
BPHFIZDS	112.40	112.00	112.00	112.00	-0.09%	33.63	2020-08-26
BPHFIZKK	103.00	103.00	93.10	93.10	-9.70%	2.00	2017-07-05
BPHFIZMLI	105.98	105.98	105.98	105.98	+0.26%	21.20	2024-08-28
BPHFIZSN	39.10	42.64	38.00	42.64	+9.33%	63.96	2015-12-22
BPHFIZSN2	70.00	77.10	70.00	77.10	+10.14%	1.47	2015-12-22
BRASTER	0.58	0.58	0.58	0.58	-4.92%	8.88	2023-05-04
BRIJU	0.15	0.15	0.15	0.15	0.00%	0.31	2022-10-03
BSCDRUK	40.50	40.20	40.20	40.20	-0.25%	0.36	2020-04-24
BUDIMEX	580.00	573.00	573.00	573.00	0.00%	8,171.24	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	13.94	13.60	13.60	13.60	-2.30%	85.09	17:04
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	503.80	502.80	502.80	502.80	-0.75%	17,280.74	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	0.25	0.28	0.28	0.28	0.00%	4.96	15:01
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	148.10	143.00	143.00	143.00	-3.05%	22,003.80	17:01
CCENERGY	0.35	0.38	0.38	0.38	+8.00%	0.08	2024-09-09
CDPROJEKT	165.80	162.20	162.20	162.20	-2.41%	106,876.78	17:02
CDRL	12.00	11.90	11.90	11.90	+0.85%	0.60	16:49
CDRL-PDA	18.35	18.60	18.00	18.60	+1.64%	14.13	2014-12-09
CEDC	0.21	0.21	0.21	0.21	-32.25%	0.00	2013-04-12
CELTIC	3.31	3.40	3.40	3.40	+2.72%	5.07	15:34
CEZ	145.50	145.80	145.80	145.80	0.00%	4.81	14:37
CFI	0.20	0.20	0.20	0.20	0.00%	1.01	13:09
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	53.20	53.00	53.00	53.00	-0.38%	525.50	2023-11-06
CIGAMES	1.55	1.52	1.52	1.52	-2.44%	162.70	17:00
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	6.10	6.10	6.10	6.10	+1.67%	1.52	11:12
CLNPHARMA	28.15	27.90	27.90	27.90	+0.36%	1,137.34	17:04
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	0.97	0.98	0.98	0.98	-0.61%	6.40	15:10
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	6.54	6.60	6.60	6.60	+1.85%	258.27	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	326.00	324.50	324.50	324.50	-0.46%	214.77	17:00
COMP	117.50	115.00	115.00	115.00	-2.13%	120.84	17:00
COMPERIA	5.40	5.20	5.20	5.20	-7.14%	14.82	2024-09-09
CORMAY	0.52	0.52	0.52	0.52	-0.38%	12.64	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	13.90	13.60	13.60	13.60	-2.12%	9,059.42	17:01
CZTOREBKA	0.59	0.59	0.59	0.59	0.00%	0.24	2024-09-09
DEBICA	99.20	98.20	98.20	98.20	-1.01%	279.52	17:00
DECORA	58.40	58.20	58.20	58.20	+0.34%	193.66	17:00
DEKPOL	51.80	50.80	50.80	50.80	-1.93%	86.68	17:01
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	8.00	8.04	8.04	8.04	-0.50%	13.86	16:12
DGA	16.50	16.70	16.70	16.70	-2.34%	2.64	15:10
DINOPL	312.40	313.70	313.70	313.70	+0.77%	69,090.41	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	169.00	167.80	167.80	167.80	-0.71%	327.03	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	4.08	4.08	4.08	4.08	0.00%	0.02	09:28
DSS	0.03	0.04	0.03	0.04	+100.00%	5.74	2015-09-10
DTP	4.93	4.93	4.93	4.93	0.00%	0.14	2016-05-19
DUON	3.82	3.83	3.82	3.83	+0.26%	178.47	2016-04-04
ECARD	3.96	3.96	3.96	3.96	0.00%	0.06	2015-10-16
ECHO	4.10	4.13	4.13	4.13	+1.23%	341.90	17:00
EDINVEST	6.38	6.38	6.38	6.38	-0.31%	8.12	15:29
EFEKT	6.10	6.10	6.10	6.10	0.00%	0.84	11:00
EFH	0.03	0.03	0.03	0.03	0.00%	0.27	2015-12-30
EKANCELAR	0.01	0.01	0.01	0.01	0.00%	6.56	2016-03-04
EKO	5.02	5.02	5.02	5.02	-9.71%	0.00	2013-04-12
EKOEXPORT	1.67	1.63	1.63	1.63	+0.62%	20.17	2023-05-04
ELBUDOWA	0.52	0.43	0.43	0.43	-16.35%	544.79	2021-04-08
ELEKTROTI	29.40	29.40	29.40	29.40	0.00%	228.20	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	0.52	0.53	0.53	0.53	0.00%	31.41	15:40
ELZAB	1.88	1.92	1.92	1.92	-0.52%	14.72	2023-12-15
EMCINSMED	10.40	10.40	10.40	10.40	0.00%	0.01	09:00
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.94	1.94	1.94	1.94	-0.51%	0.26	15:00
ENEA	10.62	10.83	10.83	10.83	+1.98%	3,347.61	17:00
ENELMED	19.90	19.90	19.90	19.90	-0.50%	0.04	09:01
ENERGA	13.54	13.50	13.50	13.50	-1.32%	749.94	17:00
ENERGOINS	1.93	1.90	1.90	1.90	0.00%	12.14	16:43
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	58.30	57.40	57.40	57.40	-1.88%	85.53	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	35.50	35.70	35.70	35.70	+0.85%	40.58	17:00
ERG	53.50	54.00	54.00	54.00	+0.93%	9.97	2024-08-29
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	42.00	41.60	41.60	41.60	0.00%	4.29	12:14
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	0.91	0.91	0.91	0.91	0.00%	7.68	13:39
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	9.54	9.66	9.66	9.66	+1.05%	1,717.18	17:01
EUROHOLD	2.50	2.46	2.46	2.46	-6.11%	0.14	2024-09-09
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	37.40	37.50	37.50	37.50	+0.27%	46.40	15:59
EVEREST	2.43	2.44	2.44	2.44	-2.40%	1.62	16:45
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	2.13	2.11	2.11	2.11	-0.94%	555.52	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	13.10	13.30	13.30	13.30	+0.76%	0.14	17:00
FASTFIN	1.01	1.01	1.01	1.01	-2.88%	0.65	2023-10-03
FEERUM	7.16	7.04	7.04	7.04	-1.68%	1.03	16:49
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	37.00	37.30	37.30	37.30	+0.81%	278.53	17:03
FERRUM	4.02	4.08	4.08	4.08	-1.45%	1.74	16:42
FMG	93.80	94.00	94.00	94.00	-0.42%	1.03	15:18
FON	0.12	0.12	0.12	0.12	-7.69%	1.87	2018-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FORTE	21.20	20.90	20.90	20.90	-0.48%	78.53	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	0.54	0.55	0.55	0.55	+0.93%	16.99	17:00
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	3.75	3.75	3.75	3.75	+0.54%	7.12	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	37.30	37.20	37.20	37.20	-0.53%	36.86	17:00
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	44.90	44.50	44.50	44.50	-0.89%	1,265.67	17:01
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	09:01
GREENECO	0.29	0.29	0.29	0.29	0.00%	2.35	2014-08-08
GREMINWES	2.02	2.04	2.02	2.04	+4.08%	7.82	2016-05-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	0.23	0.23	0.23	0.23	+0.43%	1.31	17:00
GRODNO	10.24	10.30	10.30	10.30	+0.59%	39.96	17:00
GRUPAAZOTY	16.30	16.76	16.76	16.76	+3.20%	3,119.51	17:00
GTC	4.15	4.15	4.15	4.15	+0.24%	394.34	17:00
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	92.70	90.70	90.70	90.70	-1.84%	897.32	17:03
HARPER	5.74	5.72	5.72	5.72	+0.53%	15.36	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	23.20	22.80	22.80	22.80	-1.72%	34.12	15:47
HERKULES	1.00	0.98	0.98	0.98	-1.21%	12.66	17:00
HUBSTYLE	0.30	0.30	0.30	0.30	-0.33%	2.13	15:41
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	26.80	26.60	26.60	26.60	-0.75%	6.99	15:34
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	0.42	0.38	0.38	0.38	-6.60%	6.55	17:01
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	0.00%	0.00	17:00
IFCAPITAL	0.56	0.51	0.51	0.51	-8.93%	7.57	2018-11-30
IFSA	0.30	0.33	0.33	0.33	+10.00%	0.53	2018-11-28
IIAAV	8.80	8.77	8.77	8.77	-1.02%	2.21	2018-06-18
IMCOMPANY	12.95	12.25	12.25	12.25	-3.92%	16.28	16:47
IMMOBILE	2.04	1.91	1.91	1.91	-4.02%	57.77	17:00
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	3.58	3.62	3.62	3.62	+1.12%	36.50	15:57
INC	2.31	2.21	2.21	2.21	-4.33%	7.43	16:47
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	258.00	255.00	255.00	255.00	-0.97%	685.50	17:00
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	7.25	7.25	7.25	7.25	+0.69%	0.01	09:01
INSTALKRK	40.00	38.80	38.80	38.80	-3.00%	11.67	16:45
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	2.29	2.29	2.29	2.29	0.00%	10.85	17:00
INTERCARS	500.00	492.00	492.00	492.00	-0.10%	531.44	17:00
INTERFERI	8.50	8.50	8.50	8.50	-1.16%	8.50	2022-05-16
INTERSPPL	0.67	0.67	0.67	0.67	+0.30%	1.55	16:40
INTROL	9.30	9.26	9.26	9.26	+1.09%	12.85	17:01
INVCEEFIZ	507.90	507.90	507.90	507.90	+0.59%	1.52	2024-08-30
INVFIZ	1,048.46	1,048.46	1,048.46	1,048.46	0.00%	4.19	2024-09-09
INVGLDFIZ	2,010.45	2,010.45	2,010.45	2,010.45	0.00%	4.02	14:40
INVISTA	1.44	1.50	1.50	1.50	+4.17%	67.01	17:00
INVPEFIZ	815.10	815.10	815.10	815.10	-1.80%	7.34	2024-05-13
INVPRFIZ	472.00	472.00	472.00	472.00	0.00%	0.94	2017-03-06
IPERMFIZ	58.00	58.00	58.00	58.00	0.00%	0.06	2015-12-22
IPOPEMA	3.05	3.15	3.15	3.15	0.00%	0.95	15:04
IQP	0.58	0.56	0.56	0.56	-3.28%	11.36	16:44
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	59.00	59.00	59.00	59.00	0.00%	0.71	2024-09-06
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	3.40	3.40	3.40	3.40	0.00%	3.84	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.71	2.67	2.67	2.67	-0.74%	3.33	15:16
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	23.01	22.01	22.01	22.01	-4.30%	17,805.19	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	3.23	3.20	3.20	3.20	+0.63%	1.28	10:28
K2INTERNT	34.20	33.90	33.90	33.90	-1.17%	69.14	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	0.79	0.81	0.81	0.81	+2.02%	13.71	15:46
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	13.14	13.14	13.14	13.14	0.00%	55.83	17:00
KETY	760.50	764.50	764.50	764.50	+1.46%	7,261.63	17:00
KGHM	133.40	131.50	131.50	131.50	-1.42%	89,559.49	17:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	15.50	16.20	16.20	16.20	+5.19%	0.73	17:00
KINOPOL	18.10	18.00	18.00	18.00	+0.28%	27.85	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	51.80	51.90	51.90	51.90	-0.95%	162.92	17:00
KOMPAP	26.00	26.00	26.00	26.00	0.00%	17.40	12:44
KOMPUTRON	4.63	4.59	4.59	4.59	-0.97%	1.72	17:00
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	0.30	0.27	0.27	0.27	-32.50%	33.59	2024-03-27
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	43.80	43.80	43.80	43.80	+0.46%	0.35	2024-09-03
KRAKCHEM	0.44	0.42	0.42	0.42	-2.34%	5.75	16:48
KREC	22.70	22.70	22.70	22.70	0.00%	2.79	2022-09-15
KREDYTIN	17.50	17.45	17.45	17.45	-0.29%	0.21	16:22
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	592.00	592.00	592.00	592.00	+0.34%	47.82	16:15
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	422.00	417.20	417.20	417.20	-0.81%	3,269.36	17:00
KRUSZWICA	66.00	66.00	66.00	66.00	+0.30%	0.13	2021-02-26
KRVITAMIN	10.50	10.50	10.50	10.50	0.00%	0.02	12:24
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	2.17	2.17	2.17	+2.36%	3.32	17:00
LABOPRINT	14.40	14.70	14.70	14.70	+2.08%	0.51	14:35
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	1.97	1.97	1.97	1.97	0.00%	0.00	09:01
LCCORP	5.12	5.00	5.00	5.00	-2.34%	603.77	17:00
LENA	3.40	3.30	3.30	3.30	0.00%	7.45	17:00
LENTEX	6.24	6.10	6.10	6.10	-0.97%	11.08	17:00
LIBET	1.56	1.55	1.55	1.55	-0.64%	3.45	15:14
LIVECHAT	75.70	76.30	76.30	76.30	+1.33%	2,970.24	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	1,350.00	1,343.01	1,343.01	1,343.01	-1.32%	8.09	2024-09-06
LMESFIZ	1,396.00	1,396.00	1,396.00	1,396.00	-2.06%	4.19	2024-07-18
LOKUM	22.00	20.80	20.80	20.80	-6.31%	94.56	17:00
LOTOS	79.00	79.00	79.00	79.00	-0.23%	368,827.31	2022-07-28
LOTOS-PDA	24.43	24.45	24.06	24.07	-2.35%	47.45	2015-01-19
LOTOS-PP	3.45	3.97	3.42	3.82	+9.14%	20,000.12	2014-11-21
LPP	14,140.00	14,000.00	14,000.00	14,000.00	-0.99%	22,003.23	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	15.50	15.50	15.50	15.50	-0.64%	0.02	09:05
LUBAWA	3.90	3.88	3.88	3.88	-0.31%	584.09	17:00
MABION	18.70	17.60	17.60	17.60	-1.68%	3,708.10	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	18.75	19.20	19.20	19.20	+1.86%	80.62	16:26
MANGATA	86.40	84.80	84.80	84.80	-1.17%	6.47	17:00
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	632.20	612.80	612.80	612.80	-1.76%	8,481.85	17:00
MBWS	15.80	15.80	15.80	15.80	0.00%	0.88	12:43
MCI	24.90	24.80	24.80	24.80	-0.40%	16.92	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	1.54	1.50	1.50	1.50	-2.27%	4.43	14:52
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	22.44	23.20	23.20	23.20	+0.87%	392.68	17:00
MEDYCZNYFIZ	153.98	153.98	153.98	153.98	-0.53%	7.70	2023-08-23
MEGARON	7.90	7.90	7.90	7.90	-3.07%	0.16	2024-08-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	19.80	19.60	19.60	19.60	-1.01%	17.38	17:00
MERCATOR	54.20	52.00	52.00	52.00	-3.88%	760.68	17:04
MERCATOR-PDA	14.37	14.78	14.37	14.67	-0.34%	61.10	2014-01-16
MERCATOR-PDA	17.50	17.50	17.50	17.50	+1.45%	13.12	2016-10-20
MERCOR	24.80	24.40	24.40	24.40	-0.41%	32.78	17:00
MEXPOLSKA	4.72	4.70	4.70	4.70	-0.42%	3.59	17:00
MFO	29.90	28.70	28.70	28.70	-2.38%	15.91	16:24
MIDAS	0.80	0.81	0.80	0.80	0.00%	411.69	2016-05-24
MIESZKO	3.95	3.95	3.95	3.95	0.00%	13.37	2014-11-25
MILKILAND	1.06	1.14	1.14	1.14	+7.04%	19.75	17:00
MILLENNIUM	8.92	8.79	8.79	8.79	-2.60%	7,842.86	17:02
MIRACULUM	0.98	1.03	1.03	1.03	+1.98%	12.58	14:24
MIRBUD	11.22	11.56	11.56	11.56	+2.66%	3,737.50	17:00
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	81.80	82.00	82.00	82.00	0.00%	2.60	17:00
MLPGROUP-PDA	27.25	27.98	27.25	27.89	+2.54%	39.99	2013-11-15
MNI	0.03	0.03	0.03	0.03	0.00%	66.32	2018-03-29
MOBRUK	294.00	298.00	298.00	298.00	+1.02%	618.45	17:00
MOJ	1.50	1.50	1.50	1.50	-3.23%	6.01	2024-09-09
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	5.56	5.44	5.44	5.44	-3.89%	15.01	17:00
MOSTALPLC	14.10	14.10	14.10	14.10	+2.17%	0.03	09:00
MOSTALWAR	5.90	5.88	5.88	5.88	+1.73%	0.48	16:43
MOSTALZAB	3.98	3.98	3.98	3.98	+0.13%	70.92	17:00
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	13.25	13.35	13.35	13.35	0.00%	41.54	2024-09-09
MWTRADE	4.80	4.80	4.80	4.80	-4.95%	0.14	16:45
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	35.20	34.80	34.80	34.80	-0.29%	59.07	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	109.50	110.50	110.50	110.50	+0.91%	0.88	14:29
NOWAGALA	0.99	0.99	0.99	0.99	+2.06%	0.12	2020-12-14
NTTSYSTEM	7.30	7.12	7.12	7.12	-1.66%	47.17	16:28
ODLEWNIE	9.36	9.22	9.22	9.22	0.00%	16.59	16:27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	53.60	53.60	53.60	53.60	-0.74%	0.54	2024-08-08
OLYMPIC	8.30	8.30	8.30	8.30	0.00%	1.00	2017-02-27
ONE2ONE	0.04	0.04	0.04	0.04	-20.00%	2.42	2015-06-30
OPENFIN	0.06	0.05	0.05	0.05	0.00%	1.50	2023-02-02
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	179.12	179.12	179.12	179.12	-0.78%	2.51	2023-04-21
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	80.00	78.60	78.60	78.60	-1.75%	50.11	17:00
OPTEAM	4.33	4.37	4.37	4.37	+1.63%	15.78	16:29
ORANGEPL	8.73	8.76	8.76	8.76	+0.37%	7,386.45	17:00
ORBIS	113.00	113.00	113.00	113.00	0.00%	44.41	2020-04-08
ORCOGROUP	2.82	2.60	2.60	2.60	-8.45%	1.59	16:37
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	33.20	33.80	33.80	33.80	0.00%	0.23	15:00
OTLOG	22.85	22.25	22.25	22.25	-2.41%	60.47	17:00
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	5.95	5.60	5.60	5.60	-1.75%	0.47	16:30
OVOSTAR	70.00	70.00	70.00	70.00	+2.04%	0.07	2024-08-19
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	2.70	2.73	2.73	2.73	+1.49%	26.71	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	16.80	17.15	17.15	17.15	+1.78%	5.27	15:56
PATENTUS	3.48	3.54	3.54	3.54	+1.43%	9.86	16:30
PBG	0.02	0.02	0.02	0.02	-5.00%	12.37	2024-09-04
PBKM	90.20	90.20	90.20	90.20	+0.22%	4.87	2021-12-20
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.95	0.95	0.95	0.95	-2.06%	0.54	15:21
PCCEXOL	2.55	2.54	2.54	2.54	-0.20%	49.34	16:47
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	85.00	85.20	85.20	85.20	+0.35%	127.42	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	22.10	22.40	22.40	22.40	+1.36%	35.24	17:00
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	154.40	149.30	149.30	149.30	-2.89%	191,998.57	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	69.00	70.00	70.00	70.00	+1.74%	263.04	17:00
PEPEES	0.98	0.98	0.98	0.98	0.00%	1.75	15:31
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	7.10	6.99	6.99	6.99	-1.30%	11,244.27	17:04
PGNIG	5.07	5.15	5.15	5.15	+1.54%	102,656.32	2022-10-28
PGODLEW	1.45	1.45	1.45	1.45	+0.35%	45.88	2021-02-25
PGSSOFT	17.90	17.90	17.90	17.90	0.00%	7.00	2021-10-25
PHN	10.00	10.00	10.00	10.00	0.00%	155.32	17:00
PKNORLEN	61.70	60.82	60.82	60.82	-0.96%	74,900.75	17:00
PKOASZEWZ	104.44	104.44	104.44	104.44	-0.07%	83.55	2024-05-31
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	56.86	56.58	56.58	56.58	-0.49%	174,183.42	17:00
PKOGD	100.50	100.50	100.50	100.50	+0.84%	25.12	2024-09-02
PKOGS	103.69	103.69	103.69	103.69	0.00%	51.33	12:01
PKOSO	124.31	124.13	124.13	124.13	-0.14%	136.76	2024-08-30
PKPCARGO	20.15	20.00	20.00	20.00	-1.23%	2,121.95	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	0.85	0.93	0.93	0.93	-0.54%	5.53	09:46
PLAYWAY	280.00	279.00	279.00	279.00	-1.06%	387.50	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	2.43	2.50	2.50	2.50	+0.60%	12.20	17:00
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	2.88	2.98	2.98	2.98	0.00%	3.68	15:15
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	10.15	10.10	10.10	10.10	+1.81%	4.01	13:47
POLIMEXMS	2.65	2.62	2.62	2.62	-0.38%	667.60	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	1.71	1.69	1.69	1.69	0.00%	26.93	16:18
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	2.17	2.12	2.12	2.12	0.00%	30.39	13:51
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	24.30	24.30	24.30	24.30	0.00%	12.39	2021-06-16
PRAGMAINK	4.14	4.14	4.14	4.14	-1.43%	0.07	2024-09-03
PRAIRIE	0.60	0.59	0.59	0.59	-0.83%	224.31	2021-12-15
PRIMAMODA	0.77	0.84	0.84	0.84	+18.31%	0.00	2023-05-04
PROCAD	2.40	2.40	2.40	2.40	-0.83%	1.48	2022-06-28
PROCHEM	29.40	29.40	29.40	29.40	+1.38%	0.03	09:00
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	17.85	18.75	18.75	18.75	+4.75%	137.05	16:05
PROTEKTOR	1.62	1.62	1.62	1.62	+0.93%	5.99	16:49
PROVIDENT	5.85	6.30	6.30	6.30	+7.69%	110.36	2022-02-21
PULAWY	48.90	48.80	48.80	48.80	0.00%	37.16	17:00
PWRMEDIA	22.80	22.80	22.80	22.80	+0.88%	6.70	17:00
PZU	47.01	46.20	46.20	46.20	-1.45%	69,721.29	17:00
PZUAKORD	131.15	131.00	131.00	131.00	-0.08%	163.29	11:11
QMULTIFIZ	1,954.90	1,954.90	1,954.90	1,954.90	+1.82%	1.95	2024-09-03
QUANTUM	22.40	22.40	22.40	22.40	-2.61%	0.02	2024-09-05
QUERCUS	7.66	7.64	7.64	7.64	-0.26%	72.74	17:00
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	0.71	0.67	0.67	0.67	-6.46%	869.54	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	14.30	14.30	14.30	14.30	+1.42%	0.71	2024-08-29
RAINBOW	98.30	96.20	96.20	96.20	-1.33%	1,465.26	17:01
RANKPROGR	6.08	6.10	6.10	6.10	+0.33%	75.34	17:00
RAWLPLUG	15.90	15.90	15.90	15.90	+1.92%	256.55	16:24
REDAN	0.20	0.20	0.20	0.20	-1.92%	1.41	16:48
REDWOOD	0.05	0.05	0.05	0.05	-15.25%	2.21	2019-04-30
REGNON	0.88	0.80	0.80	0.80	-9.66%	1.61	2020-09-30
REINHOLD	0.07	0.07	0.07	0.07	0.00%	0.03	2024-09-04
RELPOL	5.50	5.60	5.60	5.60	-1.06%	17.70	15:56
REMAK	13.90	13.85	13.85	13.85	-0.72%	2.93	15:36
RESBUD	0.21	0.21	0.21	0.21	0.00%	0.24	2018-11-30
RESBUD-PDA	0.21	0.22	0.21	0.21	+5.00%	16.06	2016-11-10
ROBYG	3.98	3.98	3.98	3.98	-0.25%	91.80	2018-03-01
RONSON	2.48	2.46	2.46	2.46	-0.81%	15.09	2022-02-11
ROPCZYCE	24.60	24.60	24.60	24.60	0.00%	2.36	15:32
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	2.00	1.97	1.97	1.97	0.00%	12.81	16:10
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	20.70	20.70	20.70	20.70	0.00%	29.36	17:00
SANTANDER	18.52	18.07	18.07	18.07	-3.51%	2.45	16:45
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	1.67	1.68	1.68	1.68	+1.52%	7.19	17:00
SARE	9.60	9.60	9.60	9.60	+3.23%	0.65	2024-09-06
SCOPAK	0.05	0.05	0.05	0.05	+4.95%	0.02	2020-06-24
SECOGROUP	29.00	28.40	28.40	28.40	-3.40%	3.03	15:22
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	12.15	12.65	12.65	12.65	+4.12%	55.58	16:16
SELENAFM	37.20	38.20	38.20	38.20	0.00%	6.83	11:05
SELVITA	52.00	53.40	53.40	53.40	+2.69%	289.71	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	1.09	1.08	1.08	1.08	-1.37%	0.66	12:08
SFINKS	0.61	0.62	0.62	0.62	-1.27%	64.88	17:00
SILVANO	4.45	4.31	4.31	4.31	-3.15%	8.51	13:40
SIMPLE	12.30	12.30	12.30	12.30	0.00%	0.50	2022-01-04
SKARBIEC	21.80	21.70	21.70	21.70	+0.93%	6.66	16:23
SKOTAN	1.23	1.24	1.24	1.24	0.00%	15.36	17:00
SKYLINE	1.57	1.57	1.57	1.57	0.00%	1.57	10:45
SNIEZKA	78.00	77.00	77.00	77.00	-1.28%	119.05	17:00
SOHODEV	0.32	0.32	0.32	0.32	-1.23%	0.00	15:00
SOLAR	2.98	2.80	2.80	2.80	-15.15%	166.39	2024-02-08
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	16.30	16.50	16.50	16.50	-1.79%	3.14	15:58
SOPHARMA	14.40	14.40	14.40	14.40	+4.35%	0.03	2024-09-06
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.60	2.61	2.61	2.61	-0.38%	62.81	17:00
STALPROD	236.00	240.00	240.00	240.00	+1.69%	440.81	17:01
STALPROFI	8.50	8.48	8.48	8.48	-0.93%	31.18	16:46
STAPORKOW	2.26	2.26	2.26	2.26	0.00%	0.16	2024-09-05
STARHEDGE	0.39	0.39	0.39	0.39	+5.41%	0.06	2024-09-02
STELMET	9.05	9.05	9.05	9.05	0.00%	18.94	2020-07-28
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	10.52	10.50	10.50	10.50	0.00%	60.16	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	60.80	60.40	60.40	60.40	+1.34%	30.45	16:38
SYNEKTIK	167.60	163.80	163.80	163.80	-2.27%	3,883.55	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	19.80	19.80	19.80	19.80	0.00%	0.44	09:40
TARCZYNSKI	95.60	93.80	93.80	93.80	-1.26%	12.34	16:46
TARCZYNSKI-PDA	10.42	10.45	10.30	10.45	-0.19%	42.54	2013-07-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	100.00	97.00	97.00	97.00	0.00%	3.62	2024-09-06
TAURONPE	3.38	3.40	3.40	3.40	+0.83%	11,481.31	17:02
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.70	0.70	0.70	0.70	0.00%	0.27	09:44
TESGAS	2.87	2.87	2.87	2.87	0.00%	0.01	09:02
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	50.40	50.50	50.50	50.50	+0.20%	346.60	2024-03-01
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	34.30	33.40	33.40	33.40	-1.91%	787.92	17:00
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	7.07	7.33	7.33	7.33	+3.39%	883.84	17:00
TRAKCJA	2.02	2.07	2.07	2.07	+1.47%	83.87	17:01
TRANSPOL	3.22	3.12	3.12	3.12	-0.95%	2.82	16:23
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	28.12	28.51	28.51	28.51	-0.31%	15.11	2024-09-05
TRIGONPP1	41.40	41.40	41.40	41.40	+0.98%	0.08	2021-01-28
TRIGONPP2	51.39	51.39	51.39	51.39	+0.78%	3.19	2021-02-16
TRIGONPP3	50.20	51.49	51.49	51.49	+0.98%	25.40	2021-02-16
TRIGONPP4	51.60	50.00	50.00	50.00	-1.09%	35.02	2021-02-22
TRIGONPP5	50.80	50.84	50.84	50.84	+5.89%	17.33	2021-02-09
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP6	50.90	50.99	50.99	50.99	+5.57%	24.71	2021-02-09
TRIGONPP7	69.98	69.98	69.98	69.98	+37.24%	0.07	2021-02-17
TRIGONPP8	51.40	51.40	51.40	51.40	+0.98%	0.10	2021-02-17
TRITON	3.34	3.34	3.34	3.34	0.00%	9.36	15:00
TVN	19.90	19.92	19.90	19.92	0.00%	178.44	2015-09-22
TXM	0.10	0.10	0.10	0.10	+5.49%	0.01	2020-03-19
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	72.50	71.50	71.50	71.50	-1.38%	0.14	13:27
UNIBEP	9.28	9.14	9.14	9.14	-1.51%	19.43	16:45
UNICREDIT	155.18	155.18	155.18	155.18	-1.46%	2.33	16:25
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	6.80	6.85	6.85	6.85	+0.74%	2.79	16:40
UNIMOT	129.80	128.20	128.20	128.20	-1.08%	70.07	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	508.00	502.00	502.00	502.00	-0.40%	12.40	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	9.80	9.78	9.78	9.78	+0.82%	30.08	16:43
VISTAL	0.64	0.60	0.60	0.60	-9.24%	638.58	2023-10-03
VISTULA	3.55	3.55	3.55	3.55	+0.28%	16.65	17:00
VIVID	0.39	0.39	0.39	0.39	0.00%	20.48	16:22
VOTUM	32.10	31.65	31.65	31.65	-1.40%	198.26	17:00
VOXEL	107.00	106.50	106.50	106.50	-0.47%	310.48	17:00
WADEX	6.52	6.52	6.52	6.52	+0.31%	0.66	2020-08-07
WARIMPEX	3.22	3.22	3.22	3.22	0.00%	1.04	16:42
WASKO	1.61	1.59	1.59	1.59	+0.31%	33.48	14:35
WAWEL	636.00	644.00	644.00	644.00	+2.88%	81.86	17:00
WDX	14.85	14.85	14.85	14.85	0.00%	3.44	2018-03-14
WESTAISIC	0.08	0.08	0.08	0.08	0.00%	3.39	2015-05-04
WIELTON	6.50	6.30	6.30	6.30	-3.96%	452.59	17:02
WIKANA	7.40	7.35	7.35	7.35	-0.68%	3.06	12:10
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.36	0.36	0.36	0.36	-9.05%	3.34	15:00
WIRTUALNA	90.60	92.60	92.60	92.60	+1.42%	1,717.39	17:02
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	28.25	28.20	28.20	28.20	-0.18%	263.37	16:46
WITTCHEN-PDA	17.24	17.50	17.24	17.48	+2.82%	39.45	2015-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	8.18	8.18	8.18	8.18	+0.25%	21.45	2024-04-26
WORKSERV	1.73	1.66	1.66	1.66	-4.05%	13.35	17:02
XTB	61.58	60.50	60.50	60.50	-1.14%	38,854.62	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	0.85	0.86	0.86	0.86	0.00%	23.03	17:00
ZASTAL	0.38	0.37	0.37	0.37	-2.12%	6.82	15:17
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	17.82	17.90	17.90	17.90	+1.02%	81.10	17:00
ZPUE	388.00	375.00	375.00	375.00	-3.10%	3.80	2022-12-01
ZREMB	3.88	3.87	3.87	3.87	-0.26%	7.97	17:00
ZUE	10.40	10.40	10.40	10.40	0.00%	3.01	17:00
ZYWIEC	483.00	481.00	481.00	481.00	-0.41%	971.79	2023-01-13

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2307,54	-23,35	-1,00%

WIG	81242,14	-726,17	-0,89%

sWIG80	24086,34	-2,65	-0,01%

mWIG40	6020,64	-46,15	-0,76%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2307,54	-23,35	-1,00%