| śro, 14 sty 2026, 10:27 CET, NY 4:27, Londyn 9:27, Tokio 18:27, WIG20 -0.68% | 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 419 | Pierwsza | Poprzednie | Następne 100 | Ostatnia |
| Symbol | Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen | Obrót | Data | |
|---|
| 06N | 06MAGNA | 2.51 | 2.51 | 2.48 | 2.48 | -1.20% | 4.35k | 10.8k | 10:05 | | | 08N | 08OCTAVA | 0.650 | 0.650 | 0.650 | 0.650 | | | | 13 sty | | | 11B | 11BIT | 154.0 | 154.0 | 151.2 | 151.3 | -0.46% | 2.28k | 348k | 10:12 | | | 1AT | ATAL | 59.4 | 59.5 | 58.7 | 59.4 | +0.68% | 1.38k | 82.2k | 10:09 | | | 3RG | 3RGAMES | 0.708 | 0.710 | 0.702 | 0.702 | -0.85% | 6.09k | 4.3k | 10:06 | | | 4MS | 4MASS | 4.190 | 4.190 | 4.185 | 4.190 | +0.24% | 3.35k | 14k | 10:03 | | | AAT | ALTA | 1.490 | 1.540 | 1.490 | 1.540 | +0.33% | 15 | 23 | 9:31 | | | ABE | ABPL | 128.0 | 128.0 | 121.2 | 122.0 | +2.52% | 2.86k | 362k | 10:01 | | | ABS | ASSECOBS | 85.0 | 85.8 | 85.0 | 85.8 | +0.94% | 360 | 30.6k | 10:09 | | | ACG | ACAUTOGAZ | 23.3 | 23.3 | 23.3 | 23.3 | -1.69% | 111 | 2.59k | 9:21 | | | ACP | ASSECOPOL | 238.0 | 238.0 | 233.4 | 234.4 | -1.10% | 5.83k | 1.37m | 10:11 | | | ACT | ACTION | 32.65 | 33.20 | 32.60 | 33.00 | 0.00% | 936 | 30.6k | 10:10 | | | ADV | ADIUVO | 0.560 | 0.560 | 0.560 | 0.560 | 0.00% | 72 | 40 | 9:13 | | | AGO | AGORA | 9.60 | 9.70 | 9.52 | 9.70 | +1.04% | 22.5k | 216k | 10:10 | | | AGT | AGROTON | 5.48 | 5.48 | 5.32 | 5.48 | 0.00% | 2.3k | 12.5k | 10:10 | | | ALE | ALLEGRO | 32.460 | 32.460 | 31.910 | 32.000 | -0.84% | 421k | 13.6m | 10:12 | | | ALG | AIGAMES | 0.940 | 0.940 | 0.940 | 0.940 | 0.00% | 1.6k | 1.5k | 9:37 | | | ALI | ALTUS | 3.07 | 3.07 | 3.07 | 3.07 | +3.02% | 511 | 1.57k | 9:00 | | | ALL | AILLERON | 16.26 | 16.26 | 16.26 | 16.26 | 0.00% | 88 | 1.43k | 9:12 | | | ALR | ALIOR | 113.95 | 113.95 | 112.00 | 112.35 | -1.06% | 15.2k | 1.71m | 10:12 | | | AMB | AMBRA | 17.76 | 17.80 | 17.64 | 17.78 | 0.00% | 1.43k | 25.4k | 10:01 | | | AMC | AMICA | 63.6 | 63.6 | 62.7 | 63.0 | +0.16% | 8.63k | 544k | 10:07 | | | ANR | ANSWEAR | 23.55 | 23.75 | 23.40 | 23.50 | -0.21% | 5.48k | 129k | 10:09 | | | APE | APSENERGY | 2.49 | 2.49 | 2.45 | 2.45 | +0.82% | 852 | 2.11k | 10:04 | | | APL | AMPLI | 0.905 | 0.905 | 0.905 | 0.905 | | | | 13 sty | | | APN | APLISENS | 17.75 | 17.80 | 17.70 | 17.80 | +0.28% | 25 | 444 | 9:00 | | | APR | AUTOPARTN | 18.44 | 18.44 | 17.92 | 18.00 | -1.64% | 27.3k | 494k | 10:09 | | | APT | APATOR | 24.30 | 24.45 | 24.30 | 24.45 | +0.62% | 164 | 3.99k | 10:04 | | | ARH | ARCHICOM | 49.4 | 49.4 | 48.5 | 48.5 | 0.00% | 364 | 17.7k | 10:11 | | | ARL | ARLEN | 35.230 | 35.230 | 33.750 | 34.040 | -2.77% | 4.68k | 161k | 10:11 | | | ARL1 | ARL1 | | | | | | | | | | | ART | ARTIFEX | 13.34 | 13.34 | 13.14 | 13.14 | -1.65% | 3.32k | 43.7k | 10:08 | | | ASB | ASBIS | 34.28 | 34.50 | 34.04 | 34.08 | -0.41% | 20.9k | 719k | 10:12 | | | ASE | ASSECOSEE | 76.0 | 76.0 | 74.3 | 75.9 | -0.13% | 575 | 43.4k | 10:09 | | | ASM | ASMGROUP | 0.402 | 0.412 | 0.392 | 0.404 | +0.50% | 302k | 121k | 10:11 | | | AST | ASTARTA | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 231 | 10.4k | 9:47 | | | ATC | ARCTIC | 9.45 | 9.46 | 9.38 | 9.38 | -0.74% | 9.87k | 93k | 10:12 | | | ATD | ATENDE | 3.00 | 3.00 | 2.97 | 2.97 | 0.00% | 5.02k | 15k | 9:43 | | | ATG | ATMGRUPA | 3.96 | 3.96 | 3.94 | 3.96 | +0.51% | 42k | 166k | 10:10 | | | ATP | ATLANTAPL | 18.60 | 19.00 | 18.60 | 19.00 | 0.00% | 546 | 10.2k | 10:07 | | | ATR | ATREM | 58.4 | 58.8 | 57.8 | 58.0 | -1.69% | 2.75k | 160k | 10:11 | | | ATS | ATLANTIS | 1.810 | 1.810 | 1.810 | 1.810 | -2.69% | 156 | 282 | 9:00 | | | ATT | GRUPAAZOTY | 19.60 | 19.88 | 19.60 | 19.71 | +0.56% | 118k | 2.34m | 10:12 | | | AWM | AIRWAY | 0.3395 | 0.3395 | 0.3315 | 0.3390 | -0.88% | 10.6k | 3.56k | 9:30 | | | B24 | BRAND24 | 60.0 | 60.0 | 60.0 | 60.0 | 0.00% | 179 | 10.7k | 9:59 | | | BBD | BBIDEV | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 1.14k | 6.17k | 9:26 | | | BBT | BOOMBIT | 7.12 | 7.18 | 7.10 | 7.12 | 0.00% | 3.16k | 22.5k | 9:56 | | | BCM | BETACOM | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 644 | 3.04k | 9:00 | | | BCS | BIGCHEESE | 12.40 | 12.44 | 12.40 | 12.40 | -0.32% | 119 | 1.48k | 9:04 | | | BCX | BIOCELTIX | 83.0 | 83.4 | 82.1 | 82.1 | -0.61% | 989 | 81.7k | 10:11 | | | BDX | BUDIMEX | 685.0 | 716.8 | 684.2 | 704.4 | +4.98% | 24.8k | 17.4m | 10:11 | | | BDZ | BEDZIN | | | | | | | | | | | BFT | BENEFIT | 3790 | 3795 | 3750 | 3790 | +0.13% | 130 | 491k | 10:06 | | | BFTA | BENEFIT-PDA | 3505.00 | 3505.00 | 3490.00 | 3490.00 | | | | 12 maj | | | BHW | HANDLOWY | 112.0 | 112.0 | 110.0 | 111.6 | -0.36% | 6.21k | 689k | 10:11 | | | BIO | BIOTON | 4.08 | 4.08 | 4.00 | 4.00 | -1.96% | 285 | 1.15k | 9:09 | | | BIP | BIOPLANET | 27.1 | 27.1 | 27.1 | 27.1 | 0.00% | 5 | 136 | 9:00 | | | BLO | BLOOBER | 24.95 | 25.00 | 24.70 | 24.70 | -0.80% | 3.02k | 74.9k | 10:11 | | | BMC | BUMECH | 24.45 | 24.60 | 24.15 | 24.20 | -0.62% | 10.9k | 266k | 10:12 | | | BMX | BIOMAXIMA | 13.00 | 13.05 | 13.00 | 13.00 | 0.00% | 3.47k | 45.2k | 10:10 | | | BNP | BNPPPL | 132.5 | 133.0 | 132.5 | 132.5 | -1.12% | 579 | 76.7k | 10:05 | | | BOS | BOS | 10.16 | 10.16 | 10.10 | 10.10 | -0.20% | 4.34k | 44k | 10:04 | | | BOW | BOWIM | 4.94 | 4.94 | 4.80 | 4.90 | 0.00% | 1.78k | 8.77k | 10:08 | | | BRA | BRASTER | 0.584 | 0.600 | 0.574 | 0.580 | | | | 4 maj | | | BRS | BORYSZEW | 5.92 | 5.92 | 5.88 | 5.88 | -1.34% | 2.46k | 14.5k | 10:11 | | | BST | BEST | 30.6 | 31.0 | 30.4 | 30.4 | | | | 13 sty | | | CAP | CAPITEA | 0.3250 | 0.3250 | 0.3180 | 0.3200 | -2.74% | 96k | 30.7k | 9:27 | | | CAR | INTERCARS | 616 | 618 | 608 | 611 | -0.81% | 109 | 66.6k | 10:02 | | | CAV | CAVATINA | 13.80 | 14.00 | 13.80 | 14.00 | +1.45% | 19 | 263 | 9:03 | | | CBF | CYBERFLKS | 213.0 | 214.5 | 211.5 | 212.5 | 0.00% | 2.18k | 463k | 10:11 | | | CBFA | CYBERFLKS-PDA | 183.00 | 183.00 | 183.00 | 183.00 | | | | 30 wrz | | | CCC | CCC | 135.70 | 137.00 | 134.50 | 134.65 | -0.77% | 50.2k | 6.82m | 10:12 | | | CCE | CCENERGY | 0.250 | 0.250 | 0.250 | 0.250 | | | | 7 sty | | | CDL | CDRL | 8.30 | 8.40 | 8.05 | 8.05 | -1.83% | 780 | 6.39k | 10:00 | | | CDR | CDPROJEKT | 253.5 | 254.6 | 251.0 | 254.0 | +0.20% | 50.4k | 12.8m | 10:12 | | | CEZ | CEZ | 237.4 | 237.4 | 237.4 | 237.4 | +1.11% | 16 | 3.8k | 9:25 | | | CFI | CFI | 0.155 | 0.155 | 0.155 | 0.155 | | | | 13 sty | | | CIG | CIGAMES | 2.640 | 2.680 | 2.620 | 2.680 | +0.37% | 40.2k | 106k | 10:10 | | | CLC | COLUMBUS | 5.15 | 5.18 | 5.09 | 5.17 | -0.39% | 5.15k | 26.5k | 10:10 | | | CLD | CLOUD | 75.6 | 78.2 | 75.6 | 76.2 | -1.30% | 242 | 18.4k | 10:11 | | | CLE | COALENERG | 2.91 | 2.91 | 2.85 | 2.88 | -0.35% | 27.3k | 78.8k | 10:09 | | | CLN | CLNPHARMA | 21.40 | 21.40 | 20.90 | 21.15 | -0.70% | 2.52k | 53.1k | 10:01 | | | CMP | COMP | 58.8 | 59.0 | 58.2 | 58.8 | -0.34% | 288 | 16.9k | 9:48 | | | CMR | COMARCH | 330.5 | 331.0 | 330.5 | 331.0 | | | | 28 lis | | | COG | COGNOR | 5.035 | 5.035 | 5.005 | 5.005 | -0.50% | 43.7k | 220k | 10:12 | | | CPA | CAPITAL | 1.480 | 1.550 | 1.410 | 1.440 | -2.70% | 49.4k | 75.2k | 10:03 | | | CPD | CELTIC | 2.47 | 2.47 | 2.46 | 2.47 | 0.00% | 250 | 616 | 9:58 | | | CPI | CPIEUROPE | 66.75 | 66.75 | 66.75 | 66.75 | | | | 8 sty | | | CPL | COMPERIA | 7.00 | 7.10 | 6.90 | 6.90 | -5.48% | 1.27k | 8.9k | 10:00 | | | CPR | COMPREMUM | 1.130 | 1.130 | 1.105 | 1.105 | -0.90% | 5.88k | 6.54k | 9:46 | | | CPS | CYFRPLSAT | 13.680 | 13.710 | 13.510 | 13.550 | -0.66% | 353k | 4.81m | 10:12 | | | CRI | CREOTECH | 482.0 | 485.0 | 475.0 | 475.0 | -0.84% | 983 | 472k | 10:10 | | | CRIA | CREOTECH-PDA | 261.5 | 269.5 | 261.5 | 267.0 | | | | 29 kwi | | | CRJ | CREEPYJAR | 662 | 686 | 656 | 662 | -3.50% | 10k | 6.67m | 10:12 | | | CRM | CORMAY | 0.396 | 0.406 | 0.396 | 0.406 | +2.27% | 2.1k | 835 | 9:09 | | | CSR | CASPAR | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 2 | 10 | 9:00 | | | CTS | CITYSERV | 7.10 | 7.10 | 7.10 | 7.10 | | | | 29 gru | | | CTX | CAPTORTX | 81.6 | 81.6 | 80.2 | 80.2 | -2.20% | 1.6k | 129k | 10:00 | | | CZT | CZTOREBKA | 0.470 | 0.470 | 0.470 | 0.470 | | | | 13 sty | | | DAD | DADELO | 67.6 | 72.4 | 67.2 | 72.4 | +8.06% | 9.72k | 681k | 10:11 | |
| | | 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. © 2000-2026 Stooq |
| |