| śro, 11 gru 2024, 10:27 CET, NY 4:27, Londyn 9:27, Tokio 18:27, WIG20 -0.76% | 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 140 | Pierwsza | Poprzednie | Następne 40 | Ostatnia |
| Symbol | Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen | Obrót | Data | |
|---|
| 11B | 11BIT | 249.5 | 249.5 | 207.0 | 208.0 | -19.69% | 86.3k | 19.1m | 10:12 | | | 1AT | ATAL | 52.9 | 53.2 | 51.8 | 53.0 | +0.95% | 462 | 24.3k | 10:05 | | | ABE | ABPL | 95.6 | 95.8 | 95.2 | 95.2 | 0.00% | 177 | 16.9k | 10:08 | | | ABS | ASSECOBS | 59.0 | 59.4 | 58.0 | 58.0 | -1.69% | 880 | 51.8k | 10:07 | | | ACP | ASSECOPOL | 92.60 | 92.80 | 91.50 | 92.30 | -0.27% | 4.35k | 400k | 10:11 | | | AGO | AGORA | 8.90 | 8.90 | 8.87 | 8.87 | -0.34% | 730 | 6.49k | 10:10 | | | ALE | ALLEGRO | 30.180 | 30.270 | 29.650 | 29.890 | -1.35% | 280k | 8.37m | 10:12 | | | ALL | AILLERON | 20.00 | 20.10 | 19.82 | 19.90 | -1.49% | 1.23k | 24.5k | 10:06 | | | ALR | ALIOR | 88.80 | 88.80 | 87.26 | 87.36 | -1.84% | 64.3k | 5.64m | 10:12 | | | AMB | AMBRA | 22.70 | 22.70 | 22.40 | 22.70 | 0.00% | 1.2k | 27.3k | 10:03 | | | AMC | AMICA | 58.9 | 58.9 | 58.2 | 58.3 | -1.19% | 266 | 15.5k | 10:01 | | | APR | AUTOPARTN | 20.65 | 20.85 | 20.55 | 20.80 | +0.73% | 6.14k | 127k | 10:10 | | | APT | APATOR | 17.2200 | 17.2600 | 17.0000 | 17.0000 | -0.82% | 2.07k | 35.4k | 9:48 | | | ARH | ARCHICOM | 40.0 | 40.0 | 37.6 | 37.6 | -6.00% | 395 | 15.2k | 9:49 | | | ASB | ASBIS | 17.6700 | 17.6800 | 17.5000 | 17.5400 | -0.74% | 15.4k | 271k | 10:11 | | | ASE | ASSECOSEE | 49.3 | 49.3 | 49.0 | 49.3 | +0.61% | 70 | 3.45k | 10:07 | | | AST | ASTARTA | 41.45 | 41.45 | 40.15 | 40.80 | -1.69% | 2.14k | 87.9k | 10:07 | | | ATC | ARCTIC | 15.60 | 15.72 | 15.60 | 15.72 | +0.77% | 3.48k | 54.4k | 10:09 | | | ATT | GRUPAAZOTY | 18.96 | 19.10 | 18.95 | 19.00 | 0.00% | 18.9k | 359k | 10:10 | | | BCX | BIOCELTIX | 77.3 | 77.5 | 75.4 | 76.6 | -1.16% | 1k | 76.2k | 10:02 | | | BDX | BUDIMEX | 470.0 | 472.0 | 465.8 | 466.2 | -0.93% | 1.7k | 795k | 10:06 | | | BFT | BENEFIT | 2885 | 2900 | 2850 | 2855 | +0.18% | 584 | 1.67m | 10:11 | | | BHW | HANDLOWY | 93.5 | 93.5 | 92.2 | 92.7 | -0.86% | 3.12k | 289k | 10:09 | | | BIO | BIOTON | 3.130 | 3.130 | 3.120 | 3.120 | -0.95% | 467 | 1.46k | 9:54 | | | BLO | BLOOBER | 23.00 | 23.00 | 22.50 | 22.50 | -2.17% | 1.67k | 37.9k | 10:12 | | | BMC | BUMECH | 7.75 | 7.88 | 7.75 | 7.86 | +1.42% | 276 | 2.17k | 10:06 | | | BNP | BNPPPL | 82.4 | 82.4 | 82.4 | 82.4 | +0.49% | 151 | 12.4k | 9:34 | | | BOS | BOS | 10.60 | 10.60 | 10.40 | 10.40 | -3.26% | 1.84k | 19.2k | 10:03 | | | BRS | BORYSZEW | 5.250 | 5.290 | 5.200 | 5.270 | -0.57% | 2.35k | 12.3k | 10:11 | | | CAR | INTERCARS | 515.0 | 515.0 | 507.0 | 507.0 | -1.55% | 17 | 8.66k | 10:09 | | | CBF | CYBERFLKS | 135.0 | 137.5 | 134.5 | 135.0 | 0.00% | 372 | 50.5k | 10:06 | | | CCC | CCC | 192.4 | 194.0 | 190.1 | 192.8 | +0.21% | 14.5k | 2.79m | 10:11 | | | CDR | CDPROJEKT | 194.00 | 194.90 | 192.00 | 193.85 | -0.08% | 24.9k | 4.82m | 10:11 | | | CIG | CIGAMES | 1.406 | 1.419 | 1.380 | 1.400 | -2.03% | 198k | 278k | 10:11 | | | CLC | COLUMBUS | 6.68 | 6.70 | 6.02 | 6.14 | -7.67% | 320k | 1.99m | 10:11 | | | CLN | CLNPHARMA | 24.40 | 24.50 | 24.20 | 24.30 | -1.22% | 2.82k | 68.7k | 10:10 | | | CMP | COMP | 131.0 | 132.0 | 131.0 | 132.0 | +0.76% | 106 | 14k | 10:10 | | | COG | COGNOR | 6.850 | 6.980 | 6.850 | 6.910 | -1.00% | 3.94k | 27.1k | 10:00 | | | CPS | CYFRPLSAT | 14.695 | 14.850 | 14.560 | 14.705 | +0.03% | 123k | 1.8m | 10:11 | | | CRI | CREOTECH | 152.0 | 153.0 | 151.0 | 151.0 | -0.66% | 501 | 76k | 10:07 | | | CRJ | CREEPYJAR | 262.0 | 262.0 | 250.5 | 250.5 | -4.21% | 313 | 81.4k | 10:09 | | | CTX | CAPTORTX | 48.7 | 48.7 | 48.2 | 48.2 | -1.23% | 76 | 3.68k | 10:08 | | | DAT | DATAWALK | 46.60 | 46.70 | 46.00 | 46.05 | -1.18% | 900 | 41.7k | 10:10 | | | DCR | DECORA | 64.2 | 64.2 | 63.0 | 63.8 | -0.62% | 90 | 5.75k | 9:43 | | | DNP | DINOPL | 410.3 | 410.4 | 405.0 | 407.2 | +0.37% | 21.4k | 8.73m | 10:11 | | | DOM | DOMDEV | 194.4 | 194.4 | 189.0 | 190.0 | -4.23% | 1.35k | 258k | 10:10 | | | DVL | DEVELIA | 5.80 | 5.85 | 5.80 | 5.80 | 0.00% | 9.26k | 53.8k | 10:11 | | | EAT | AMREST | 21.00 | 21.00 | 20.75 | 20.75 | 0.00% | 1.52k | 31.6k | 9:25 | | | ECH | ECHO | 4.72 | 4.89 | 4.69 | 4.75 | +1.71% | 80k | 383k | 10:05 | | | ELT | ELEKTROTI | 39.50 | 39.65 | 39.20 | 39.45 | +0.38% | 1.19k | 47.1k | 10:10 | | | ENA | ENEA | 11.39 | 11.40 | 11.29 | 11.34 | -0.61% | 18.3k | 207k | 10:00 | | | ENT | ENTER | 58.9 | 58.9 | 58.0 | 58.6 | -0.51% | 433 | 25.4k | 10:11 | | | ERB | ERBUD | 35.5 | 35.5 | 34.9 | 35.0 | +0.57% | 263 | 9.21k | 9:58 | | | EUR | EUROCASH | 7.520 | 7.530 | 7.435 | 7.485 | -0.33% | 45.5k | 340k | 10:12 | | | FRO | FERRO | 34.4 | 34.4 | 34.1 | 34.3 | -0.87% | 417 | 14.3k | 9:59 | | | FTE | FORTE | 27.7 | 27.8 | 27.3 | 27.3 | -0.36% | 983 | 26.9k | 9:41 | | | GEA | GRENEVIA | 1.840 | 1.856 | 1.830 | 1.848 | +0.87% | 17.8k | 32.8k | 10:09 | | | GPP | GRUPRACUJ | 62.0 | 62.0 | 62.0 | 62.0 | 0.00% | 3 | 186 | 9:00 | | | GPW | GPW | 42.10 | 42.25 | 42.00 | 42.10 | +0.36% | 3.99k | 168k | 10:12 | | | GRX | GREENX | 1.743 | 1.744 | 1.725 | 1.730 | -1.14% | 36.5k | 63.4k | 10:10 | | | HUG | HUUUGE | 18.38 | 18.40 | 18.00 | 18.02 | -1.96% | 3.94k | 71.4k | 9:51 | | | ING | INGBSK | 254.5 | 260.0 | 254.0 | 256.5 | -0.39% | 2.95k | 760k | 10:12 | | | INK | INSTALKRK | 36.0 | 36.5 | 35.5 | 35.5 | | | | 10 gru | | | JSW | JSW | 24.25 | 24.38 | 24.14 | 24.31 | +0.25% | 24.2k | 587k | 10:11 | | | KGH | KGHM | 130.00 | 130.40 | 128.70 | 129.45 | -0.92% | 87.7k | 11.3m | 10:11 | | | KGN | KOGENERA | 53.20 | 53.20 | 52.70 | 53.00 | -0.56% | 189 | 10k | 9:55 | | | KRU | KRUK | 433.8 | 435.0 | 429.2 | 431.8 | -0.09% | 804 | 347k | 10:11 | | | KTY | KETY | 710.0 | 712.5 | 701.0 | 705.0 | 0.00% | 1.49k | 1.04m | 10:11 | | | LBW | LUBAWA | 4.300 | 4.300 | 4.252 | 4.254 | -1.30% | 20.2k | 86.2k | 10:10 | | | LPP | LPP | 16830 | 16890 | 16560 | 16640 | -1.07% | 448 | 7.47m | 10:11 | | | LWB | BOGDANKA | 22.40 | 22.40 | 22.26 | 22.26 | -0.62% | 3.12k | 69.7k | 9:59 | | | MAB | MABION | 10.50 | 10.54 | 10.44 | 10.44 | -1.14% | 7.17k | 75.3k | 10:03 | | | MBK | MBANK | 556.2 | 561.4 | 553.4 | 554.0 | -1.35% | 1.29k | 717k | 10:11 | | | MBR | MOBRUK | 334.5 | 334.5 | 332.0 | 333.5 | -0.45% | 154 | 51.3k | 9:53 | | | MCI | MCI | 25.8 | 25.8 | 25.5 | 25.5 | -0.78% | 739 | 19k | 10:09 | | | MDG | MEDICALG | 18.01 | 18.30 | 17.89 | 18.30 | +1.72% | 2.91k | 52.5k | 10:12 | | | MGT | MANGATA | 75.8 | 75.8 | 73.6 | 73.6 | -1.34% | 75 | 5.53k | 10:01 | | | MIL | MILLENNIUM | 8.900 | 8.900 | 8.750 | 8.805 | -0.84% | 11.8k | 104k | 10:04 | | | MLG | MLPGROUP | 81.2 | 81.2 | 81.2 | 81.2 | +0.74% | 2 | 162 | 9:00 | | | MLS | MLSYSTEM | 21.25 | 21.70 | 21.00 | 21.10 | -2.31% | 4.54k | 96.5k | 10:11 | | | MNC | MENNICA | 22.0 | 22.0 | 21.8 | 21.8 | -0.91% | 159 | 3.47k | 10:09 | | | MOC | MOLECURE | 10.30 | 10.30 | 10.04 | 10.04 | -2.52% | 1.41k | 14.2k | 10:09 | | | MRB | MIRBUD | 10.60 | 10.68 | 10.50 | 10.50 | -1.87% | 12.5k | 132k | 10:11 | | | MRC | MERCATOR | 51.10 | 51.60 | 50.80 | 50.80 | -0.59% | 2.61k | 134k | 9:44 | | | MSZ | MOSTALZAB | 5.220 | 5.290 | 5.220 | 5.220 | -0.19% | 16.7k | 87.2k | 10:12 | | | MUR | MURAPOL | 35.94 | 35.96 | 35.82 | 35.82 | +0.06% | 133 | 4.77k | 10:07 | | | NEU | NEUCA | 890 | 890 | 885 | 886 | -1.34% | 63 | 56k | 9:45 | | | NWG | NEWAG | 41.3 | 41.3 | 39.9 | 40.8 | -1.21% | 1.02k | 41.1k | 10:10 | | | OND | ONDE | 10.28 | 10.48 | 10.22 | 10.30 | +0.19% | 2.76k | 28.3k | 10:12 | | | OPL | ORANGEPL | 7.604 | 7.604 | 7.490 | 7.532 | -0.42% | 61.8k | 464k | 10:07 | | | OPN | OPONEO.PL | 82.4 | 82.8 | 81.2 | 82.8 | 0.00% | 315 | 25.8k | 9:54 | | | PBX | PEKABEX | 17.40 | 17.40 | 17.20 | 17.20 | -1.71% | 3.77k | 65.4k | 10:04 | | | PCE | POLICE | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 148 | 1.35k | 10:10 | | | PCF | PCFGROUP | 8.95 | 9.01 | 8.70 | 9.00 | -1.64% | 4.36k | 38.6k | 9:56 | | | PCO | PEPCO | 17.300 | 17.560 | 16.970 | 17.440 | -0.23% | 568k | 9.77m | 10:12 | | | PCR | PCCROKITA | 73.6 | 74.3 | 73.6 | 74.0 | +0.54% | 170 | 12.6k | 10:03 | | | PEN | PHOTON | 3.98 | 4.06 | 3.98 | 4.06 | +2.01% | 3.35k | 13.4k | 9:35 | | | PEO | PEKAO | 145.80 | 145.95 | 144.45 | 145.60 | -0.99% | 34.9k | 5.07m | 10:11 | | | PEP | PEP | 70.8 | 70.8 | 69.8 | 69.8 | -1.69% | 43 | 3k | 10:01 | | | PGE | PGE | 6.200 | 6.200 | 6.138 | 6.152 | -0.90% | 182k | 1.12m | 10:10 | |
| | | 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. © 2000-2024 Stooq |
| |