Notowania akcji GPW

Notowania z dnia 2019-08-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-08-12
08OCTAVA0.840.840.840.840.00%0.002019-08-12
11BIT397.50401.50386.00388.00-2.39%1,031.612019-08-12
4FUNMEDIA7.507.507.307.50+2.18%17.202019-08-12
ABCDATA1.431.431.431.430.00%0.002019-08-12
ABPL18.4518.5018.1018.50+0.54%6.352019-08-12
ACAUTOGAZ49.0049.0049.0049.000.00%0.002019-08-12
ACTION3.373.383.303.36-0.89%32.412019-08-12
ADIUVO7.507.527.207.20-6.98%14.792019-08-12
AGORA11.7012.0011.7012.000.00%4.022019-08-12
AGROTON3.003.002.832.95-0.97%10.142019-08-12
AGROWILL1.741.741.741.740.00%0.002019-08-12
AILLERON7.847.847.847.84-0.25%3.922019-08-12
AIRWAY0.720.720.720.720.00%0.022019-08-12
ALCHEMIA4.764.764.764.760.00%0.002019-08-12
ALIOR43.3643.3841.8642.50-1.67%8,376.872019-08-12
ALTA2.562.562.562.560.00%0.012019-08-12
ALTUSTFI2.182.182.082.15-1.38%3.452019-08-12
ALUMETAL35.8035.9035.5035.90-0.55%26.802019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.0016.1016.0016.00-0.62%18.792019-08-12
AMICA114.80115.00111.00112.00-2.44%119.132019-08-12
AMPLI0.220.220.220.220.00%0.002019-08-12
APATOR23.5023.6023.5023.50+2.17%8.612019-08-12
APLISENS9.6510.009.659.90-1.00%0.562019-08-12
APSENERGY1.941.941.941.94-1.28%2.132019-08-12
ARCHICOM14.0014.0013.8013.80-1.43%2.312019-08-12
ARCTIC2.742.782.712.78+4.12%22.092019-08-12
ARCUS2.062.062.062.060.00%7.522019-08-12
ARTERIA3.923.923.923.920.00%0.022019-08-12
ARTIFEX3.803.853.763.760.00%7.572019-08-12
ASBIS2.272.292.252.27+0.89%28.362019-08-12
ASMGROUP3.303.303.303.300.00%0.002019-08-12
ASSECOBS27.4027.4027.2027.20-0.73%0.332019-08-12
ASSECOPOL54.4555.0553.5055.05+2.42%1,727.552019-08-12
ASSECOSEE17.8018.1017.8018.00+0.56%384.752019-08-12
ASTARTA23.3023.3022.4022.40-2.61%33.932019-08-12
ATAL36.9036.9035.6035.80-1.65%4.072019-08-12
ATENDE3.663.663.663.66+1.10%1.112019-08-12
ATLANTAPL4.604.604.604.600.00%2.022019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.621.621.491.50-9.09%54.922019-08-12
ATM9.199.199.199.190.00%0.022019-08-12
ATMGRUPA5.095.094.984.98-2.35%22.832019-08-12
ATREM2.022.142.022.07+2.48%9.562019-08-12
AUTOPARTN4.884.954.884.90+0.41%399.902019-08-12
AWBUD0.860.870.860.870.00%0.862019-08-12
BALTONA6.906.906.506.90-2.82%5.142019-08-12
BBIDEV0.530.540.520.54+1.51%12.122019-08-12
BEDZIN19.0019.0017.7019.00+8.88%0.212019-08-12
BENEFIT600.00606.00570.00584.00-2.67%2,254.852019-08-12
BERLING4.204.204.204.200.00%0.002019-08-12
BEST22.0022.0022.0022.000.00%0.002019-08-12
BETACOM10.3610.369.509.50-8.30%18.232019-08-12
BGZBNPP73.8073.8068.0069.000.00%70.522019-08-12
BIK15.3615.3614.7015.34-0.39%9.132019-08-12
BIOMEDLUB0.970.970.940.950.00%30.082019-08-12
BIOTON4.784.834.654.68-3.01%166.432019-08-12
BMPAG0.860.860.860.860.00%0.002019-08-12
BOGDANKA36.0036.3535.5036.00-0.28%81.272019-08-12
BORYSZEW4.524.524.494.50-0.55%333.632019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.647.747.427.74+1.84%80.302019-08-12
BOWIM1.701.701.701.70-2.86%7.482019-08-12
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-08-12
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-08-12
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-08-12
BPHFIZDS112.10112.10112.10112.100.00%0.002019-08-12
BPHFIZMLI86.1086.1086.1086.100.00%0.002019-08-12
BRASTER1.501.501.451.45-3.33%55.072019-08-12
BRIJU2.172.492.172.49-2.35%0.692019-08-12
BSCDRUK35.3035.3034.5034.50-1.43%11.792019-08-12
BUDIMEX128.00128.20123.60127.20-0.47%526.332019-08-12
BUDOPOL0.060.060.060.060.00%0.002019-08-12
BUMECH3.753.753.703.700.00%6.672019-08-12
BZWBK311.00311.60304.80305.00-0.65%8,918.272019-08-12
CALATRAVA0.230.230.230.230.00%0.002019-08-12
CAPITAL1.211.211.211.21-6.59%0.362019-08-12
CCC132.00132.00124.40130.90-0.08%12,490.772019-08-12
CCENERGY0.060.060.060.060.00%0.002019-08-12
CDPROJEKT219.70223.90217.70220.00+0.73%29,173.282019-08-12
CDRL22.9022.9021.8021.80-3.54%17.192019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC5.905.905.905.90-2.48%29.532019-08-12
CEZ87.1088.6087.0088.10+1.67%7.782019-08-12
CFI0.330.330.330.33-4.41%0.512019-08-12
CHEMOS0.330.330.330.330.00%0.002019-08-12
CIECH34.9035.2534.4034.500.00%1,136.912019-08-12
CIGAMES0.940.970.930.94-0.42%177.522019-08-12
CITYSERV9.709.709.709.700.00%0.972019-08-12
CLNPHARMA41.3042.4539.9541.30+0.73%537.332019-08-12
CNT14.4014.4014.4014.400.00%0.142019-08-12
COALENERG0.450.450.440.440.00%0.852019-08-12
COGNOR1.671.671.641.67+0.60%36.562019-08-12
COMARCH173.00173.00164.00164.50-4.91%2,641.542019-08-12
COMP59.4063.8058.4061.00+2.69%468.252019-08-12
COMPERIA3.103.243.103.24+3.18%0.192019-08-12
CORMAY0.850.900.850.90+4.67%25.682019-08-12
CPGROUP5.805.805.805.800.00%0.032019-08-12
CUBEITG0.200.200.200.200.00%0.002019-08-12
CYFRPLSAT29.1429.1428.6028.80-0.96%9,496.782019-08-12
CZTOREBKA0.350.350.350.35-5.41%4.642019-08-12
DEBICA82.0082.2082.0082.00+0.24%369.422019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA19.9520.1019.8020.10+1.52%62.502019-08-12
DEKPOL26.7026.7026.7026.700.00%0.002019-08-12
DELKO8.108.108.008.00-1.84%10.052019-08-12
DGA6.926.926.926.920.00%0.532019-08-12
DINOPL139.80140.10135.80135.90-2.79%16,719.712019-08-12
DOMDEV78.0078.0077.2077.60+0.26%57.162019-08-12
DREWEX0.460.460.460.460.00%0.002019-08-12
DROP0.200.200.200.200.00%0.002019-08-12
DROZAPOL1.281.291.281.29+0.78%0.422019-08-12
ECHO4.384.384.104.29-2.39%238.332019-08-12
EDINVEST2.222.222.222.220.00%0.002019-08-12
EFEKT20.8020.8020.4020.600.00%6.322019-08-12
EKOEXPORT4.504.554.164.22-7.76%90.142019-08-12
ELBUDOWA8.368.368.028.34+1.96%362.642019-08-12
ELEKTROTI3.533.583.493.58+2.29%25.782019-08-12
ELEMENTAL0.961.020.901.00+3.75%548.652019-08-12
ELKOP0.670.670.620.67-0.59%1.232019-08-12
ELZAB3.683.763.343.46-7.98%23.372019-08-12
EMCINSMED4.924.924.924.920.00%0.002019-08-12
ENAP1.141.141.051.11-2.63%15.712019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8.038.147.938.06+0.44%2,010.762019-08-12
ENELMED13.5013.5013.5013.500.00%1.352019-08-12
ENERGA6.906.956.836.84-0.29%1,330.112019-08-12
ENERGOINS0.950.950.900.950.00%10.522019-08-12
ENTER35.0035.2034.4035.20+0.28%8.452019-08-12
ERBUD13.5013.5012.7512.75-5.56%1.852019-08-12
ERG30.6030.6030.6030.600.00%0.062019-08-12
ERGIS2.362.522.342.52+8.62%11.572019-08-12
ESOTIQ13.7013.7513.7013.700.00%4.662019-08-12
ESSYSTEM2.442.502.442.46+0.82%18.632019-08-12
EUCO2.392.402.322.37-0.84%24.032019-08-12
EUROCASH18.9018.9017.8418.00-4.76%1,245.542019-08-12
EUROHOLD6.956.956.956.950.00%0.062019-08-12
EUROTEL20.6020.6020.6020.60+0.98%9.352019-08-12
EVEREST0.810.810.800.80-1.23%0.952019-08-12
FAMUR4.264.404.214.25-0.35%503.742019-08-12
FASING16.0016.3515.9516.35-0.91%12.782019-08-12
FASTFIN0.090.090.090.090.00%0.002019-08-12
FEERUM10.2010.2010.2010.200.00%0.112019-08-12
FENGHUA17.5017.5017.5017.500.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.3013.3012.9012.90-2.64%16.402019-08-12
FERRUM3.123.323.103.32-1.78%29.182019-08-12
FMG16.0016.0016.0016.000.00%0.002019-08-12
FORTE26.1026.1525.7025.95-2.08%40.142019-08-12
GETIN1.051.091.031.06+0.95%292.332019-08-12
GETINOBLE0.430.430.400.42-0.95%310.072019-08-12
GINOROSSI0.550.550.550.550.00%0.002019-08-12
GLCOSMED1.601.601.601.600.00%0.012019-08-12
GOBARTO7.267.267.267.26-0.27%0.112019-08-12
GPRE6.806.806.806.80+0.59%2.722019-08-12
GPW39.2039.7539.1039.75+1.66%1,230.382019-08-12
GRAVITON1.511.511.511.51-3.21%1.562019-08-12
GROCLIN2.122.121.971.99-3.96%81.172019-08-12
GRODNO3.943.973.943.97+0.51%0.932019-08-12
GRUPAAZOTY40.0040.7839.2240.00-0.55%3,604.252019-08-12
GTC9.129.129.029.09-0.33%148.792019-08-12
HANDLOWY51.2051.6050.2051.00-0.20%2,879.542019-08-12
HARPER0.110.110.110.11-1.83%6.472019-08-12
HELIO11.3011.9011.3011.400.00%160.712019-08-12
HERKULES1.411.421.411.42+1.43%2.842019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.400.400.400.400.00%0.002019-08-12
HYDROTOR37.8037.8037.0037.00-1.60%27.462019-08-12
I2DEV6.806.806.656.65+2.31%0.202019-08-12
IALBGR1.321.321.321.320.00%0.002019-08-12
IDEABANK2.122.122.082.10+0.96%30.802019-08-12
IDEON0.010.010.010.010.00%0.002019-08-12
IDMSA1.221.311.221.31+7.38%8.282019-08-12
IMCOMPANY16.8016.8016.4516.800.00%5.412019-08-12
IMMOBILE2.802.862.752.75-3.51%1.962019-08-12
IMPEL5.705.805.605.60-2.61%11.642019-08-12
IMPERA1.151.151.151.150.00%0.002019-08-12
IMPEXMET4.224.224.224.220.00%0.002019-08-12
IMS3.803.823.803.82+0.53%6.282019-08-12
INC0.790.790.750.790.00%1.442019-08-12
INDYGO0.250.250.250.250.00%0.002019-08-12
INDYKPOL62.0062.0062.0062.000.00%0.062019-08-12
INGBSK192.00192.00187.80190.00-1.25%831.772019-08-12
INPRO5.405.405.405.400.00%0.012019-08-12
INSTALKRK18.3518.3517.6018.20-0.82%82.412019-08-12
INTERAOLT12.5012.5012.5012.500.00%25.482019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD0.500.500.500.500.00%0.002019-08-12
INTERCARS193.00194.50191.00191.00-1.80%66.202019-08-12
INTERFERI3.903.903.903.900.00%0.002019-08-12
INTERSPPL2.392.392.282.29-4.18%15.992019-08-12
INTROL2.802.802.802.800.00%0.002019-08-12
INVCEEFIZ485.14485.14485.14485.140.00%0.002019-08-12
INVFIZ945.00945.00945.00945.00+0.31%5.672019-08-12
INVGLDFIZ1,570.001,570.001,570.001,570.00+2.61%1.572019-08-12
INVISTA0.560.560.560.560.00%0.002019-08-12
INVPEFIZ685.00685.00685.00685.000.00%0.002019-08-12
IPOPEMA1.341.341.341.340.00%0.012019-08-12
IQP0.260.260.260.260.00%0.002019-08-12
IZOBLOK26.0026.0025.1025.10-1.95%5.162019-08-12
IZOLACJA1.511.511.361.36-9.93%2.302019-08-12
IZOSTAL2.973.032.973.03+0.66%0.492019-08-12
JHMDEV1.581.581.561.56-2.50%3.332019-08-12
JJAUTO9.709.709.709.700.00%0.002019-08-12
JSW35.3235.6033.0633.08-7.49%13,657.272019-08-12
JWCONSTR2.822.822.802.800.00%172.052019-08-12
JWWINVEST1.081.081.081.08-0.92%0.042019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT8.808.808.408.75-2.23%36.042019-08-12
KANIA0.280.280.270.27-3.19%41.462019-08-12
KBDOM0.580.580.580.58+0.86%0.582019-08-12
KCI0.420.420.410.41-0.73%2.112019-08-12
KDMSHIPNG1.401.401.401.400.00%0.002019-08-12
KERNEL48.3048.3047.7047.70-0.73%1,584.252019-08-12
KETY319.00320.00312.00314.50-0.16%2,390.902019-08-12
KGHM83.3883.3879.3079.30-3.60%50,113.132019-08-12
KGL14.0014.0014.0014.00+4.09%1.322019-08-12
KINOPOL10.8010.8010.8010.800.00%0.002019-08-12
KOGENERA36.0036.0036.0036.00+1.41%0.072019-08-12
KOMPAP6.606.706.606.70+1.52%3.042019-08-12
KOMPUTRON3.253.253.203.200.00%5.922019-08-12
KONSSTALI25.0025.7025.0025.10-2.33%12.132019-08-12
KOPEX1.491.501.481.48-0.54%19.222019-08-12
KPPD24.6024.6024.6024.600.00%0.002019-08-12
KRAKCHEM0.510.550.500.50-1.18%8.262019-08-12
KREC4.084.083.883.90+0.52%15.592019-08-12
KREDYTIN8.158.158.158.150.00%0.002019-08-12
KREZUS0.560.560.560.560.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA268.00268.00268.00268.000.00%0.002019-08-12
KRUK173.40177.30172.50176.80+1.43%2,207.192019-08-12
KRUSZWICA43.0043.1042.3042.70-0.70%96.392019-08-12
KRVITAMIN3.953.973.953.970.00%2.472019-08-12
KSGAGRO0.940.980.940.98+4.23%2.402019-08-12
LABOPRINT10.4510.4510.2010.20-2.39%0.802019-08-12
LARK0.150.150.150.150.00%0.002019-08-12
LARQ4.364.664.364.66+7.37%0.032019-08-12
LCCORP2.712.722.642.65-1.67%2,022.012019-08-12
LENA3.053.183.053.07-2.54%6.952019-08-12
LENTEX7.127.307.067.30+1.39%122.842019-08-12
LIBET0.680.680.640.64-4.48%19.292019-08-12
LIVECHAT36.0036.5535.5535.85+0.70%337.582019-08-12
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-08-12
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-08-12
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-08-12
LMDSFIZ1,069.901,069.901,069.901,069.900.00%0.002019-08-12
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-08-12
LOKUM14.3014.4014.3014.30+0.70%14.692019-08-12
LOTOS80.0881.8080.0880.86+1.20%15,638.672019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,155.007,265.007,100.007,195.000.00%10,966.122019-08-12
LSISOFT11.5011.5011.5011.50-2.95%0.292019-08-12
LUBAWA0.710.730.690.73+0.27%68.022019-08-12
MABION74.7074.7072.5073.60-1.47%70.932019-08-12
MAKARONPL4.704.704.504.58-1.72%44.532019-08-12
MANGATA66.0066.0063.0064.00-3.03%32.832019-08-12
MARVIPOL2.082.081.962.04-1.45%169.722019-08-12
MASTERPHA5.745.745.685.70-1.04%10.232019-08-12
MBANK317.40318.80309.80312.00-2.13%2,758.142019-08-12
MBWS9.809.809.809.800.00%0.002019-08-12
MCI9.469.509.409.50+0.64%53.072019-08-12
MDIENERGIA3.523.523.363.520.00%0.582019-08-12
MEDIACAP1.921.921.921.92+2.13%0.382019-08-12
MEDIATEL0.740.740.740.740.00%0.002019-08-12
MEDICALG30.6030.8530.2530.80+1.48%15.532019-08-12
MEDYCZNYFIZ108.10108.10108.10108.100.00%0.002019-08-12
MEGARON12.0012.0012.0012.000.00%0.002019-08-12
MENNICA22.0022.0021.6021.600.00%11.462019-08-12
MERCATOR6.606.606.336.49-1.96%4.572019-08-12
MERCOR7.347.547.327.40-1.33%8.462019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA3.523.543.283.54+0.57%19.302019-08-12
MFO19.5019.5019.2519.25+2.94%7.552019-08-12
MILKILAND0.420.420.420.420.00%0.002019-08-12
MILLENNIUM7.317.347.207.28+0.14%1,500.472019-08-12
MIRACULUM1.301.321.301.32+1.54%3.142019-08-12
MIRBUD1.061.071.051.06+1.91%19.842019-08-12
MLPGROUP44.0044.0044.0044.000.00%0.042019-08-12
MOBRUK119.00119.00119.00119.000.00%0.002019-08-12
MOJ0.630.630.630.630.00%0.002019-08-12
MONNARI4.854.874.734.85+1.89%67.242019-08-12
MOSTALPLC6.426.745.806.34-0.94%165.272019-08-12
MOSTALWAR4.484.494.474.480.00%153.422019-08-12
MOSTALZAB0.460.460.440.44-0.67%9.042019-08-12
MUZA2.882.882.882.88-0.69%0.052019-08-12
MWTRADE3.423.443.423.44+2.38%4.472019-08-12
NETIA4.604.604.604.600.00%0.462019-08-12
NEWAG18.1018.2517.6018.25+0.27%1,813.652019-08-12
NEWWORLDR0.020.020.020.020.00%0.002019-08-12
NORTCOAST4.774.774.774.77-3.83%0.062019-08-12
NOVITA40.9040.9040.0040.000.00%4.242019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0.770.830.720.83+7.79%23.302019-08-12
NTTSYSTEM2.222.252.212.25+1.81%5.042019-08-12
ODLEWNIE3.143.183.123.18-0.62%6.382019-08-12
OEX17.8017.8017.8017.800.00%0.002019-08-12
OPENFIN1.301.301.231.27-4.51%46.212019-08-12
OPERA3GR320.00320.00320.00320.000.00%0.002019-08-12
OPONEO.PL25.0025.6023.8024.900.00%0.552019-08-12
OPTEAM7.958.207.958.00+1.27%16.922019-08-12
ORANGEPL6.636.646.346.38-3.26%9,214.002019-08-12
ORBIS102.00104.00100.00100.00-4.31%193.042019-08-12
ORCOGROUP1.431.581.431.50-5.06%0.742019-08-12
ORION6.506.506.506.50+0.78%0.102019-08-12
ORZBIALY10.3510.3510.0010.250.00%10.332019-08-12
OTLOG4.704.844.684.84+2.98%23.772019-08-12
OTMUCHOW1.591.591.551.55-2.52%4.662019-08-12
OVOSTAR82.5082.5082.5082.50-0.60%0.082019-08-12
PAMAPOL1.211.251.201.22-3.94%0.642019-08-12
PANOVA14.0014.0013.6014.000.00%7.512019-08-12
PATENTUS1.601.601.501.55+0.65%12.052019-08-12
PBG0.060.060.060.060.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBKM62.2062.2062.0062.000.00%32.672019-08-12
PBSFINANSE0.220.220.220.22+10.00%0.002019-08-12
PCCEXOL1.681.701.681.70+2.73%0.422019-08-12
PCCROKITA63.6064.6063.6064.00+0.63%22.822019-08-12
PCGUARD1.171.171.171.170.00%0.002019-08-12
PCM23.0023.0023.0023.000.00%0.002019-08-12
PEIXIN1.021.021.021.020.00%0.002019-08-12
PEKABEX9.609.609.559.55-3.05%2.012019-08-12
PEKAO98.0298.3495.8697.20-0.06%62,587.922019-08-12
PEMANAGER12.6513.6010.5511.00-9.84%654.422019-08-12
PEP27.5027.7027.4027.700.00%31.942019-08-12
PEPEES1.781.781.691.78+0.56%9.482019-08-12
PFLEIDER26.5026.5026.1026.40-0.75%184.962019-08-12
PGE8.068.157.898.02-0.27%14,686.632019-08-12
PGNIG4.824.904.764.81+0.12%19,779.182019-08-12
PGODLEW1.651.651.651.65+0.61%0.032019-08-12
PGSSOFT10.3410.3410.2810.32-0.39%15.402019-08-12
PHN12.7012.7012.0012.50-3.10%37.562019-08-12
PKNORLEN91.4291.7289.0289.28-2.34%59,244.052019-08-12
PKOASZEWZ94.8294.8294.8294.82-1.54%2.372019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP39.0039.3938.6238.90+0.08%38,680.342019-08-12
PKOGD103.35103.35103.35103.350.00%0.002019-08-12
PKOGS97.3597.3597.3597.350.00%0.002019-08-12
PKOSO107.54107.54107.54107.540.00%0.002019-08-12
PKPCARGO30.6530.6528.6028.70-4.65%1,898.302019-08-12
PLASTBOX2.042.041.952.04+4.87%19.622019-08-12
PLATYNINW0.500.500.500.500.00%0.002019-08-12
PLAYWAY172.40175.60172.40174.60+1.16%277.602019-08-12
PLAZACNTR1.651.651.521.59-1.24%5.112019-08-12
PMPG1.191.211.191.19+0.85%2.502019-08-12
POLICE14.0014.4013.9013.90-5.44%1.152019-08-12
POLIMEXMS2.392.422.352.38-1.86%314.392019-08-12
POLNORD5.005.004.984.980.00%13.312019-08-12
POLWAX3.043.042.942.94-3.29%68.782019-08-12
POZBUD2.482.482.302.37-1.25%23.982019-08-12
PRAGMAFA12.8012.8012.8012.800.00%0.002019-08-12
PRAGMAINK7.007.007.007.000.00%0.002019-08-12
PRAIRIE0.580.580.540.54-6.90%371.942019-08-12
PRIMAMODA1.001.001.001.00-1.96%0.852019-08-12
PROCAD1.001.001.001.000.00%0.752019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM16.7016.7016.7016.700.00%0.402019-08-12
PROJPRZEM18.0518.0517.9017.90-5.29%6.902019-08-12
PROTEKTOR3.803.803.663.78+0.27%7.342019-08-12
PROVIDENT8.008.008.008.000.00%0.002019-08-12
PULAWY88.0092.0088.0091.60-0.43%4.202019-08-12
PWRMEDIA3.023.073.023.02-2.58%5.752019-08-12
PZU40.7040.8340.0140.19-0.15%50,034.232019-08-12
PZUAKORD118.70118.75118.70118.70-0.08%33.242019-08-12
QMULTIFIZ1,005.001,005.001,000.001,000.00-2.82%68.052019-08-12
QUANTUM13.7013.7013.7013.700.00%0.002019-08-12
QUERCUS2.242.292.232.29-0.43%11.802019-08-12
QUMAK0.020.020.020.02-24.14%1.192019-08-12
RADPOL1.191.191.101.160.00%18.392019-08-12
RAFAKO1.491.531.461.53+3.25%318.502019-08-12
RAFAMET11.1011.1011.1011.100.00%0.042019-08-12
RAINBOW23.3023.3022.4022.70-2.99%80.232019-08-12
RANKPROGR1.301.321.301.320.00%8.032019-08-12
RAWLPLUG9.009.008.908.90-1.11%2.202019-08-12
REDAN0.310.310.280.28-8.44%2.992019-08-12
REDWOOD0.050.050.050.050.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.100.100.100.100.00%0.002019-08-12
REINHOLD0.120.120.120.120.00%0.142019-08-12
RELPOL5.956.005.906.00+0.84%39.822019-08-12
REMAK8.968.968.968.96+0.90%0.542019-08-12
RONSON0.900.900.880.880.00%1.782019-08-12
ROPCZYCE23.3023.3022.5023.20-3.33%99.302019-08-12
RUBICON0.970.970.970.970.00%0.002019-08-12
SADOVAYA0.120.120.120.120.00%0.002019-08-12
SANOK22.0022.1022.0022.100.00%0.202019-08-12
SANTANDER15.6515.6515.6015.60-0.32%8.232019-08-12
SANWIL0.580.580.580.580.00%0.062019-08-12
SARE4.504.504.504.50-4.26%2.602019-08-12
SCOPAK0.080.080.080.080.00%0.002019-08-12
SECOGROUP15.0015.0014.8014.80-4.52%12.242019-08-12
SEKO8.908.908.908.900.00%0.002019-08-12
SELENAFM11.2011.4011.2011.400.00%9.012019-08-12
SELVITA60.0060.0058.4059.00-1.67%318.072019-08-12
SETANTA2.142.152.142.150.00%0.472019-08-12
SFINKS0.850.850.850.850.00%0.002019-08-12
SILVANO10.0010.0010.0010.000.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SIMPLE6.456.456.456.450.00%0.032019-08-12
SKARBIEC17.2017.2517.1517.15+0.29%17.212019-08-12
SKOTAN1.411.411.341.34-3.60%4.332019-08-12
SKYLINE0.630.640.590.64-1.54%1.972019-08-12
SNIEZKA85.0085.0083.0084.50-0.59%19.222019-08-12
SOHODEV0.740.740.680.73+1.94%7.152019-08-12
SOLAR0.460.490.460.47-4.49%0.092019-08-12
SONEL9.159.459.109.45+3.85%3.732019-08-12
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-12
STALEXP3.403.403.313.35+1.52%39.872019-08-12
STALPROD194.60196.60192.80196.60+0.92%70.642019-08-12
STALPROFI7.007.007.007.000.00%4.742019-08-12
STAPORKOW1.361.361.361.360.00%1.362019-08-12
STARHEDGE0.700.700.700.700.00%0.002019-08-12
STELMET6.006.006.006.000.00%5.522019-08-12
SUNEX6.506.626.266.58+0.30%31.202019-08-12
SUWARY11.9011.9011.9011.900.00%0.022019-08-12
SWISSMED1.501.521.461.52+1.33%27.482019-08-12
SYGNITY2.042.041.932.00-1.72%402.862019-08-12
SYNEKTIK14.3414.9814.3414.70-2.00%26.452019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX162.00162.00162.00162.000.00%0.002019-08-12
TALEX14.5014.5013.3514.500.00%3.352019-08-12
TARCZYNSKI18.1018.1018.1018.10+0.56%1.812019-08-12
TATRY136.00136.00136.00136.00+0.74%5.442019-08-12
TAURONPE1.501.521.491.51+1.54%4,546.442019-08-12
TERMOREX1.001.001.001.000.00%0.032019-08-12
TESGAS2.502.502.502.50+0.81%0.012019-08-12
TIM8.208.428.208.38-0.48%1.452019-08-12
TORPOL7.427.507.427.42-0.80%55.452019-08-12
TOYA4.964.964.824.94-0.40%23.232019-08-12
TRAKCJA2.212.272.212.23+0.91%279.782019-08-12
TRANSPOL3.243.243.103.10+2.14%1.272019-08-12
TRIGONPP60.3060.3060.3060.300.00%0.002019-08-12
TRIGONPP182.7782.7782.7782.770.00%0.002019-08-12
TRIGONPP264.0064.0064.0064.000.00%0.002019-08-12
TRIGONPP364.0064.0064.0064.000.00%0.002019-08-12
TRIGONPP459.5059.5059.5059.500.00%0.002019-08-12
TRIGONPP559.8059.8059.8059.800.00%0.002019-08-12
TRIGONPP669.0069.0069.0069.000.00%0.002019-08-12
TRIGONPP765.5065.5065.5065.500.00%0.002019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP873.0073.0073.0073.000.00%0.002019-08-12
TRITON1.921.921.921.920.00%0.002019-08-12
TXM0.060.060.060.06-39.00%11.182019-08-12
ULMA52.5052.5050.0051.00-2.86%21.072019-08-12
UNIBEP6.206.206.186.18-0.32%0.212019-08-12
UNICREDIT40.8440.8440.8440.84+0.34%0.202019-08-12
UNIMA2.402.402.402.40-0.83%0.242019-08-12
UNIMOT18.0018.0017.2017.55-3.04%165.602019-08-12
URSUS0.710.740.710.71-4.31%123.382019-08-12
VANTAGE3.283.283.283.280.00%0.002019-08-12
VIGOSYS336.00336.00336.00336.000.00%1.012019-08-12
VINDEXUS8.008.007.807.98-0.25%35.882019-08-12
VISTAL2.202.222.152.22+2.78%10.412019-08-12
VISTULA4.254.274.214.25-0.23%1,075.622019-08-12
VIVID1.461.471.421.45-0.68%13.682019-08-12
VOTUM9.909.909.729.72-2.21%16.392019-08-12
VOXEL29.5029.5029.2029.500.00%4.802019-08-12
WADEX6.366.366.366.36+0.32%0.132019-08-12
WARIMPEX5.705.705.705.700.00%0.002019-08-12
WASKO1.441.441.401.440.00%3.282019-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WAWEL646.00660.00646.00658.00+2.49%31.172019-08-12
WIELTON7.997.997.827.90-1.13%24.182019-08-12
WIKANA1.081.081.081.080.00%0.002019-08-12
WILBO0.240.240.240.240.00%0.002019-08-12
WINVEST0.050.050.050.050.00%0.002019-08-12
WIRTUALNA60.0063.6059.2061.80+3.00%3,268.942019-08-12
WITTCHEN15.5015.5015.4015.40+0.98%3.112019-08-12
WOJAS4.404.794.404.79+8.86%4.962019-08-12
WORKSERV1.811.921.741.92+6.31%58.172019-08-12
XTB3.663.663.663.66+3.10%0.352019-08-12
YOLO2.002.002.002.00+2.83%0.012019-08-12
ZAMET0.860.860.860.86-4.44%6.092019-08-12
ZASTAL2.282.282.282.280.00%0.372019-08-12
ZEPAK8.128.208.108.14+0.25%493.612019-08-12
ZPUE98.0098.0098.0098.000.00%0.102019-08-12
ZREMB0.610.610.610.610.00%0.002019-08-12
ZUE5.055.054.745.00-1.96%6.692019-08-12
ZYWIEC488.00488.00488.00488.000.00%11.222019-08-12
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2171,75 -19,86 -0,91%
WIG 57485,19 -567,84 -0,98%
sWIG80 11656,29 +35,16 +0,30%
mWIG40 3750,76 -73,12 -1,91%

Rynki

Kurs Zmiana Zmiana %
WIG20 2171,75 -19,86 -0,91%