| pon, 13 sty 2025, 16:43 CET, NY 10:43, Londyn 15:43, Tokio 0:43, WIG20 -1.54% | Moje | | Indeksy | | Waluty | | Towary | | Akcje | | Obligacje | | Fundusze | | Makro | | Inne |
| |
| AutoQuote - system automatycznej aktualizacji
kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie)
· OFF - System wyłączony
System aktywny jest przez 20 minut.
Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
| |
| 1 - 100 z 456 | Pierwsza | Poprzednie | Następne 100 | Ostatnia |
| Symbol | Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen | Obrót | Data | |
|---|
| 06N | 06MAGNA | 2.840 | 2.840 | 2.770 | 2.770 | -2.81% | 2.75k | 7.64k | 15:49 | | | 08N | 08OCTAVA | 0.87 | 0.97 | 0.87 | 0.97 | +14.88% | 716 | 689 | 15:07 | | | 11B | 11BIT | 175.0 | 175.0 | 169.0 | 170.4 | -2.63% | 13.4k | 2.28m | 16:25 | | | 1AT | ATAL | 52.70 | 52.70 | 52.00 | 52.30 | +2.15% | 3.34k | 175k | 16:19 | | | 1ATA | ATAL-PDA | 56.00 | 56.00 | 56.00 | 56.00 | | | | 9 sie | | | 3RG | 3RGAMES | 0.367 | 0.374 | 0.351 | 0.351 | -4.36% | 113k | 40.6k | 16:19 | | | 4MS | 4MASS | 6.92 | 7.01 | 6.90 | 6.94 | +0.29% | 55.2k | 385k | 16:25 | | | AAT | ALTA | 2.37 | 2.54 | 2.32 | 2.44 | +5.17% | 13k | 31.6k | 15:08 | | | ABE | ABPL | 103.0 | 110.0 | 102.5 | 103.5 | +0.98% | 5.68k | 604k | 16:21 | | | ABS | ASSECOBS | 61.6 | 61.8 | 60.2 | 61.2 | 0.00% | 4.44k | 271k | 16:23 | | | ACG | ACAUTOGAZ | 31.0 | 31.0 | 30.6 | 30.9 | -1.90% | 1.17k | 36.2k | 16:22 | | | ACP | ASSECOPOL | 93.90 | 94.20 | 92.75 | 93.80 | -0.05% | 32.9k | 3.07m | 16:27 | | | ACT | ACTION | 20.85 | 20.90 | 20.35 | 20.55 | -1.67% | 7.45k | 154k | 16:22 | | | ADV | ADIUVO | 0.344 | 0.344 | 0.331 | 0.344 | 0.00% | 8.94k | 2.98k | 13:24 | | | AGO | AGORA | 10.34 | 10.88 | 10.34 | 10.76 | +4.06% | 144k | 1.53m | 16:20 | | | AGT | AGROTON | 4.55 | 4.70 | 4.55 | 4.69 | +4.69% | 9.69k | 44.5k | 16:20 | | | ALE | ALLEGRO | 26.580 | 26.580 | 25.655 | 25.735 | -3.25% | 1.66m | 43.2m | 16:28 | | | ALG | AIGAMES | 1.135 | 1.135 | 1.030 | 1.060 | -6.61% | 5.21k | 5.47k | 16:14 | | | ALI | ALTUS | 2.19 | 2.20 | 2.19 | 2.20 | 0.00% | 1.62k | 3.56k | 9:19 | | | ALL | AILLERON | 21.75 | 21.75 | 21.50 | 21.55 | -0.92% | 1.99k | 42.9k | 14:48 | | | ALR | ALIOR | 89.10 | 89.10 | 86.74 | 87.38 | -1.97% | 198k | 17.3m | 16:28 | | | AMB | AMBRA | 24.10 | 24.10 | 23.50 | 23.60 | -1.87% | 3.24k | 76.6k | 16:26 | | | AMC | AMICA | 55.3 | 55.3 | 54.4 | 54.5 | -1.80% | 737 | 40.2k | 16:00 | | | AML | ALUMETAL | 81.3 | 81.3 | 81.2 | 81.3 | | | | 2 sie | | | ANR | ANSWEAR | 28.30 | 28.55 | 27.65 | 27.65 | -2.30% | 2.85k | 80.6k | 16:17 | | | APE | APSENERGY | 2.90 | 2.90 | 2.72 | 2.74 | -6.16% | 8k | 22.5k | 16:16 | | | APL | AMPLI | 0.95 | 0.95 | 0.95 | 0.95 | | | | 9 sty | | | APN | APLISENS | 21.40 | 21.40 | 19.65 | 20.20 | -3.81% | 1.35k | 26.9k | 16:02 | | | APR | AUTOPARTN | 18.78 | 18.78 | 17.40 | 17.52 | -6.81% | 171k | 3.08m | 16:28 | | | APT | APATOR | 16.90 | 17.44 | 16.90 | 17.04 | +1.43% | 10.6k | 182k | 16:27 | | | ARH | ARCHICOM | 38.1 | 39.7 | 38.1 | 39.3 | +1.29% | 1.57k | 61k | 14:07 | | | ARHA | ARCHICOM-PDA | | | | | | | | | | | ARR | ARTERIA | 9.4 | 9.4 | 9.4 | 9.4 | | | | 20 kwi | | | ART | ARTIFEX | 13.50 | 13.50 | 13.30 | 13.30 | -1.48% | 4.26k | 56.8k | 16:13 | | | ASB | ASBIS | 18.45 | 18.45 | 17.82 | 17.84 | -3.36% | 137k | 2.46m | 16:28 | | | ASE | ASSECOSEE | 49.6 | 49.6 | 49.0 | 49.2 | -0.40% | 731 | 36.1k | 16:15 | | | ASM | ASMGROUP | 0.250 | 0.268 | 0.236 | 0.240 | | | | 30 lis | | | AST | ASTARTA | 40.10 | 40.80 | 39.85 | 40.30 | -0.25% | 6.36k | 256k | 16:18 | | | ATC | ARCTIC | 16.00 | 16.09 | 15.81 | 15.90 | +0.51% | 20.9k | 334k | 16:23 | | | ATD | ATENDE | 2.54 | 2.60 | 2.53 | 2.57 | +1.18% | 4.09k | 10.6k | 16:08 | | | ATG | ATMGRUPA | 4.20 | 4.31 | 4.19 | 4.24 | +1.44% | 8.09k | 34.2k | 16:13 | | | ATP | ATLANTAPL | 20.10 | 20.10 | 19.90 | 19.90 | 0.00% | 120 | 2.4k | 15:47 | | | ATR | ATREM | 19.90 | 19.95 | 19.30 | 19.50 | -2.26% | 5.3k | 104k | 16:15 | | | ATS | ATLANTIS | 0.19550 | 0.19550 | 0.19550 | 0.19550 | | | | 8 sty | | | ATT | GRUPAAZOTY | 19.30 | 19.41 | 18.82 | 18.91 | -2.32% | 71.3k | 1.36m | 16:16 | | | AWM | AIRWAY | 0.2310 | 0.2310 | 0.2185 | 0.2240 | -2.61% | 145k | 32.4k | 15:58 | | | B24 | BRAND24 | 50.4 | 51.0 | 48.1 | 50.0 | -0.79% | 648 | 32.4k | 14:00 | | | BAH | BAHOLDING | 0.1048 | 0.1126 | 0.0942 | 0.1048 | | | | 3 paź | | | BBD | BBIDEV | 4.53 | 4.68 | 4.53 | 4.56 | -2.56% | 1.62k | 7.54k | 15:00 | | | BBT | BOOMBIT | 8.34 | 8.48 | 8.34 | 8.40 | +0.72% | 1.18k | 9.94k | 15:05 | | | BCM | BETACOM | 4.26 | 4.26 | 4.26 | 4.26 | +2.40% | 2 | 9 | 9:00 | | | BCS | BIGCHEESE | 13.26 | 13.52 | 13.00 | 13.42 | +0.60% | 2.36k | 31k | 16:26 | | | BCX | BIOCELTIX | 86.6 | 87.0 | 85.8 | 86.3 | +0.35% | 2.76k | 239k | 16:28 | | | BDX | BUDIMEX | 467.0 | 467.2 | 454.4 | 460.6 | -0.78% | 27.4k | 12.6m | 16:28 | | | BDZ | BEDZIN | 27.00 | 27.25 | 26.20 | 26.75 | -2.01% | 5.22k | 139k | 16:15 | | | BFT | BENEFIT | 3040 | 3040 | 2950 | 2965 | -2.31% | 3.95k | 11.8m | 16:26 | | | BHW | HANDLOWY | 92.5 | 92.7 | 90.3 | 90.7 | -1.95% | 45k | 4.11m | 16:25 | | | BIO | BIOTON | 3.200 | 3.210 | 3.140 | 3.155 | -0.79% | 4.28k | 13.6k | 16:09 | | | BIP | BIOPLANET | 18.0 | 18.0 | 17.2 | 17.9 | -4.28% | 1.01k | 18k | 15:20 | | | BLO | BLOOBER | 24.90 | 24.95 | 24.25 | 24.95 | +0.40% | 5.07k | 124k | 16:11 | | | BMC | BUMECH | 9.40 | 11.60 | 9.00 | 11.60 | +28.89% | 170k | 1.81m | 12:46 | | | BML | BIOMEDLUB | | | | | | | | | | | BMX | BIOMAXIMA | 11.50 | 11.80 | 11.35 | 11.40 | -2.56% | 932 | 10.8k | 15:52 | | | BNP | BNPPPL | 90.0 | 90.0 | 88.2 | 88.2 | -1.78% | 318 | 28.4k | 16:22 | | | BOS | BOS | 10.70 | 10.70 | 10.40 | 10.55 | -1.86% | 5.25k | 55.3k | 15:29 | | | BOW | BOWIM | 4.185 | 4.190 | 4.160 | 4.190 | +0.12% | 2.48k | 10.4k | 15:11 | | | BRA | BRASTER | 0.584 | 0.600 | 0.574 | 0.580 | | | | 4 maj | | | BRG | BERLING | 6.95 | 6.95 | 6.95 | 6.95 | | | | 13 mar | | | BRS | BORYSZEW | 5.70 | 5.70 | 5.53 | 5.60 | -1.41% | 10.2k | 56.7k | 15:07 | | | BST | BEST | 26.0 | 26.0 | 26.0 | 26.0 | -3.70% | 4 | 104 | 11:31 | | | CAP | CAPITEA | 0.436 | 0.436 | 0.425 | 0.436 | 0.00% | 31.4k | 13.5k | 14:46 | | | CAR | INTERCARS | 555 | 558 | 552 | 555 | -0.72% | 1.51k | 837k | 16:26 | | | CAV | CAVATINA | 14.45 | 14.45 | 14.00 | 14.45 | -0.34% | 183 | 2.57k | 11:38 | | | CBF | CYBERFLKS | 146.5 | 147.5 | 144.5 | 146.5 | -0.34% | 4.47k | 653k | 16:27 | | | CCC | CCC | 187.9 | 187.9 | 181.8 | 183.1 | -1.66% | 69.3k | 12.7m | 16:28 | | | CCE | CCENERGY | 0.244 | 0.244 | 0.244 | 0.244 | | | | 9 sty | | | CDL | CDRL | 11.4 | 11.4 | 11.3 | 11.3 | -0.88% | 404 | 4.61k | 16:11 | | | CDR | CDPROJEKT | 190.00 | 191.00 | 187.20 | 189.55 | -1.35% | 142k | 26.8m | 16:28 | | | CEZ | CEZ | 167.7 | 169.4 | 167.0 | 167.6 | +5.41% | 277 | 46.6k | 16:09 | | | CFI | CFI | 0.1795 | 0.1850 | 0.1795 | 0.1850 | 0.00% | 11.6k | 2.14k | 15:04 | | | CIE | CIECH | 53.2 | 53.4 | 53.0 | 53.0 | | | | 6 lis | | | CIG | CIGAMES | 1.510 | 1.518 | 1.470 | 1.480 | -1.99% | 112k | 167k | 16:18 | | | CLC | COLUMBUS | 7.18 | 7.18 | 6.78 | 6.97 | -2.38% | 85.9k | 595k | 15:57 | | | CLD | CLOUD | 45.9 | 45.9 | 42.2 | 42.2 | -4.09% | 848 | 36.9k | 15:50 | | | CLE | COALENERG | 0.941 | 1.030 | 0.860 | 0.910 | -3.29% | 150k | 139k | 16:27 | | | CLN | CLNPHARMA | 26.00 | 26.00 | 25.25 | 25.50 | -1.73% | 5.22k | 133k | 16:04 | | | CMP | COMP | 142.0 | 142.0 | 137.5 | 140.0 | -2.10% | 4.47k | 626k | 16:25 | | | CMR | COMARCH | 330.5 | 331.0 | 330.5 | 331.0 | | | | 28 lis | | | CNT | CNT | 13.0 | 13.5 | 12.3 | 13.2 | | | | 23 maj | | | COG | COGNOR | 6.655 | 6.830 | 6.650 | 6.730 | -1.03% | 65k | 438k | 16:28 | | | CPA | CAPITAL | 0.130 | 0.130 | 0.130 | 0.130 | | | | 10 sty | | | CPD | CELTIC | 1.50 | 1.50 | 1.50 | 1.50 | | | | 9 sty | | | CPG | CPGROUP | 10.2 | 10.2 | 10.2 | 10.2 | | | | 27 cze | | | CPL | COMPERIA | 4.34 | 4.40 | 4.34 | 4.40 | | | | 9 sty | | | CPR | COMPREMUM | 1.270 | 1.270 | 1.240 | 1.250 | -2.34% | 12.1k | 15k | 12:09 | | | CPS | CYFRPLSAT | 13.880 | 13.980 | 13.590 | 13.695 | -2.18% | 533k | 7.31m | 16:28 | | | CRI | CREOTECH | 179.5 | 187.5 | 174.5 | 186.0 | +5.08% | 3.77k | 685k | 16:24 | | | CRIA | CREOTECH-PDA | 220 | 220 | 214 | 219 | | | | 4 gru | | | CRJ | CREEPYJAR | 280.0 | 280.0 | 270.0 | 272.5 | -0.91% | 684 | 188k | 16:24 | | | CRM | CORMAY | 0.416 | 0.418 | 0.392 | 0.418 | +0.48% | 11.3k | 4.65k | 15:38 | |
| | | Najczęściej oglądane grupy notowań |
|
 |
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |