Notowania akcji GPW

Notowania z dnia 2019-08-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER11,2513,3010,9013,30+20,91%210,392019-08-13
CAPITAL1,391,391,391,39+14,94%0,012019-08-13
STALPROFI7,007,507,007,50+11,11%2,352019-08-13
PROCAD1,011,111,011,11+11,00%0,442019-08-13
JSW33,2036,9033,1636,70+10,94%16 551,412019-08-13
BENEFIT600,00644,00586,00644,00+10,27%293,002019-08-13
COMARCH169,50179,00164,50179,00+8,81%1 172,052019-08-13
RAINBOW22,8024,6022,4024,50+7,93%227,762019-08-13
SANWIL0,580,620,550,62+7,76%15,302019-08-13
KREC3,904,193,904,19+7,44%20,952019-08-13
ADIUVO7,427,847,427,70+6,94%11,552019-08-13
ORCOGROUP1,431,601,431,60+6,67%9,652019-08-13
HARPER0,110,110,110,11+6,51%11,522019-08-13
REDAN0,300,300,300,30+6,38%0,662019-08-13
BOS7,928,307,688,22+6,20%1 150,652019-08-13
CZTOREBKA0,370,370,370,37+5,71%1,342019-08-13
OPTEAM7,958,657,958,45+5,62%100,852019-08-13
ELEMENTAL1,021,051,021,05+5,22%190,312019-08-13
ESOTIQ13,3514,4013,3014,40+5,11%11,172019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC6,286,685,966,66+5,05%70,042019-08-13
STELMET6,006,306,006,30+5,00%13,162019-08-13
ORBIS104,00105,00103,00105,00+5,00%226,212019-08-13
ENTER35,1036,9035,0036,90+4,83%132,572019-08-13
SOLAR0,490,490,490,49+4,70%0,002019-08-13
PKNORLEN89,5094,3489,0493,46+4,68%84 579,082019-08-13
ERG30,6032,0030,6032,00+4,58%1,362019-08-13
KGHM79,0082,9078,6082,88+4,51%65 584,712019-08-13
FEERUM10,2010,6510,2010,65+4,41%5,162019-08-13
CIECH34,9036,7034,6536,00+4,35%2 321,852019-08-13
CFI0,340,340,340,34+4,31%0,582019-08-13
STALPROD195,00205,00193,60205,00+4,27%146,572019-08-13
ENERGOINS0,990,990,970,99+4,21%0,502019-08-13
SETANTA2,102,242,052,24+4,19%19,082019-08-13
UNIMA2,462,502,462,50+4,17%0,992019-08-13
MABION72,6078,9072,5076,60+4,08%170,632019-08-13
PGNIG4,815,084,755,00+4,04%34 944,782019-08-13
LIVECHAT35,4036,4535,4036,40+4,00%643,482019-08-13
NORTCOAST4,964,964,964,96+3,98%0,052019-08-13
MANGATA67,0068,5065,0066,50+3,91%59,532019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CCC129,00137,90128,00136,00+3,90%12 432,162019-08-13
ENERGA6,897,146,767,11+3,87%2 212,542019-08-13
GTC9,009,448,979,44+3,85%897,112019-08-13
TAURONPE1,521,581,511,57+3,83%8 315,272019-08-13
HANDLOWY51,4052,9050,7052,90+3,73%2 010,102019-08-13
SONEL9,509,809,409,80+3,70%20,802019-08-13
EUROCASH18,0018,9417,9518,65+3,61%2 223,342019-08-13
TXM0,060,060,060,06+3,61%1,612019-08-13
IZOBLOK25,2026,6025,2026,00+3,59%28,532019-08-13
ACTION3,303,483,303,48+3,57%32,822019-08-13
MBANK310,20326,00306,20323,00+3,53%8 493,092019-08-13
ASBIS2,272,352,272,35+3,52%130,842019-08-13
HYDROTOR36,8036,8036,0036,00+3,45%14,992019-08-13
LOTOS80,1083,8078,5083,58+3,36%13 534,262019-08-13
PMPG1,151,231,151,23+3,36%6,992019-08-13
GRODNO4,104,103,984,10+3,27%4,052019-08-13
BIOTON4,744,844,484,83+3,21%411,692019-08-13
BSCDRUK34,9035,6034,4035,60+3,19%174,762019-08-13
ECHO4,244,454,244,42+3,15%111,022019-08-13
INTERCARS190,00197,50190,00197,00+3,14%530,052019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DELKO8,008,258,008,25+3,12%153,102019-08-13
WIKANA1,031,111,011,11+2,78%0,992019-08-13
ENAP1,141,141,141,14+2,70%0,002019-08-13
MONNARI4,854,984,714,98+2,68%126,312019-08-13
GRAVITON1,551,551,551,55+2,65%0,022019-08-13
IDEABANK2,102,162,102,15+2,62%65,332019-08-13
LENA3,073,203,073,15+2,61%59,322019-08-13
SYNEKTIK14,7015,0814,6215,08+2,58%52,192019-08-13
11BIT388,00403,00386,50398,00+2,58%9 484,062019-08-13
LARQ4,784,784,784,78+2,58%0,022019-08-13
JHMDEV1,551,601,551,60+2,56%5,572019-08-13
IMMOBILE2,752,822,752,82+2,55%0,672019-08-13
INC0,780,810,780,81+2,53%22,212019-08-13
KERNEL47,7049,5047,7048,90+2,52%1 922,442019-08-13
RELPOL6,056,155,956,15+2,50%63,422019-08-13
OTLOG4,844,964,824,96+2,48%27,332019-08-13
PAMAPOL1,251,251,251,25+2,46%0,012019-08-13
AUTOPARTN4,885,024,885,02+2,45%170,082019-08-13
PEPEES1,891,891,771,82+2,25%1,462019-08-13
TRAKCJA2,242,272,232,27+2,25%186,362019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA22,4023,4022,4022,90+2,23%51,892019-08-13
ENEA8,048,398,048,24+2,23%2 206,152019-08-13
LPP7 160,007 470,007 115,007 355,00+2,22%13 551,812019-08-13
AMBRA16,0516,5016,0016,35+2,19%239,102019-08-13
VIVID1,461,481,461,48+2,07%10,352019-08-13
ATLASEST1,471,531,471,53+2,00%10,262019-08-13
UNIMOT17,8517,9017,7017,90+1,99%32,982019-08-13
ALIOR42,0244,0041,9043,32+1,93%9 022,992019-08-13
POLIMEXMS2,362,502,352,42+1,89%296,182019-08-13
PZU37,6038,2037,2838,09+1,87%91 407,302019-08-13
CDPROJEKT220,00225,20220,00224,00+1,82%72 343,072019-08-13
PBSFINANSE0,220,220,220,22+1,82%0,012019-08-13
BZWBK302,00313,20298,20310,40+1,77%18 592,262019-08-13
ASSECOPOL54,8556,4554,3056,00+1,73%2 727,852019-08-13
ROPCZYCE22,8023,6022,6023,60+1,72%19,672019-08-13
RONSON0,900,900,860,90+1,70%13,832019-08-13
COMP60,2062,0060,2062,00+1,64%162,902019-08-13
MEDICALG30,8032,7530,8031,30+1,62%113,212019-08-13
PGE8,028,287,958,15+1,62%13 376,152019-08-13
WIRTUALNA61,8062,8060,8062,80+1,62%526,332019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PHN12,5512,7012,5012,70+1,60%40,642019-08-13
INVGLDFIZ1 600,001 601,001 595,011 595,01+1,59%28,772019-08-13
ERBUD12,9512,9512,6012,95+1,57%10,062019-08-13
PKPCARGO29,0029,8028,0029,15+1,57%2 713,902019-08-13
KOMPUTRON3,253,253,253,25+1,56%1,602019-08-13
GRUPAAZOTY40,0041,1039,3240,60+1,50%1 720,562019-08-13
PRAGMAINK6,627,106,607,10+1,43%15,582019-08-13
HERKULES1,441,441,441,44+1,41%0,582019-08-13
LOKUM14,4014,5014,4014,50+1,40%16,232019-08-13
LUBAWA0,730,740,720,74+1,37%59,412019-08-13
MOSTALZAB0,430,450,430,45+1,35%30,302019-08-13
PEKAO97,2099,6296,4698,50+1,34%79 389,832019-08-13
PKOBP39,0039,5938,2039,42+1,34%83 274,562019-08-13
PWRMEDIA3,073,073,063,06+1,32%1,392019-08-13
MFO19,5019,5019,5019,50+1,30%6,672019-08-13
WADEX6,366,446,366,44+1,26%0,202019-08-13
BOGDANKA35,8536,5035,4536,45+1,25%161,852019-08-13
IMCOMPANY16,8018,4016,2017,00+1,19%81,152019-08-13
ELZAB3,543,543,483,50+1,16%0,202019-08-13
WIELTON7,897,997,807,99+1,14%66,912019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG9,009,008,749,00+1,12%8,522019-08-13
BUMECH3,753,753,543,74+1,08%4,292019-08-13
BETACOM10,0010,009,609,60+1,05%9,652019-08-13
CEZ88,8089,0088,8089,00+1,02%23,582019-08-13
APLISENS10,0010,0010,0010,00+1,01%0,022019-08-13
LABOPRINT10,4510,4510,3010,30+0,98%0,102019-08-13
EFEKT20,8020,8020,6020,80+0,97%4,432019-08-13
GETINOBLE0,410,420,400,42+0,96%440,972019-08-13
08OCTAVA0,850,850,850,85+0,95%0,012019-08-13
INGBSK189,20192,00187,60191,80+0,95%1 706,032019-08-13
ALTUSTFI2,152,172,092,17+0,93%8,862019-08-13
MERCATOR6,576,576,346,55+0,92%8,002019-08-13
CDRL22,1022,3022,0022,00+0,92%41,682019-08-13
PLAYWAY174,60176,20171,20176,20+0,92%667,822019-08-13
BIOMEDLUB0,960,960,940,96+0,84%1,922019-08-13
REINHOLD0,120,120,120,12+0,84%0,022019-08-13
PROJPRZEM17,9018,0517,9018,05+0,84%12,672019-08-13
TORPOL7,447,487,387,48+0,81%59,632019-08-13
KANIA0,270,280,270,28+0,73%26,642019-08-13
FAMUR4,224,354,214,28+0,71%1 788,282019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA4,254,284,164,28+0,71%526,962019-08-13
GROCLIN2,012,021,962,00+0,60%52,782019-08-13
SKARBIEC17,1517,2517,1017,25+0,58%43,772019-08-13
BGZBNPP73,8073,8069,4069,40+0,58%1,052019-08-13
KRUK176,80178,70172,90177,80+0,57%2 392,082019-08-13
KCI0,410,410,410,41+0,49%3,532019-08-13
EKOEXPORT4,224,394,164,24+0,47%65,392019-08-13
NTTSYSTEM2,252,272,252,26+0,44%3,072019-08-13
IMPERA1,161,161,161,16+0,43%0,002019-08-13
PGSSOFT10,3610,3610,2210,36+0,39%26,992019-08-13
RANKPROGR1,271,321,271,32+0,38%0,392019-08-13
GETIN1,051,091,051,07+0,38%201,562019-08-13
JWCONSTR2,802,812,802,81+0,36%35,262019-08-13
UNIBEP6,206,206,206,20+0,32%5,602019-08-13
BUDIMEX127,60129,60127,40127,60+0,31%883,002019-08-13
COGNOR1,671,681,641,67+0,30%25,732019-08-13
MEDIACAP1,921,921,921,92+0,26%7,692019-08-13
VINDEXUS7,988,127,988,00+0,25%8,012019-08-13
DEBICA82,2082,4082,0082,20+0,24%58,802019-08-13
REMAK8,968,988,968,98+0,22%0,392019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM7,257,467,127,29+0,21%4 722,502019-08-13
ATMGRUPA5,015,014,754,99+0,20%62,312019-08-13
KETY315,50324,00314,50315,00+0,16%1 835,422019-08-13
KOPEX1,481,481,481,48+0,14%0,072019-08-13
BORYSZEW4,544,544,474,50+0,11%622,682019-08-13
PZUAKORD118,79118,80118,71118,71+0,01%123,042019-08-13
APATOR23,2023,5023,2023,500,00%35,862019-08-13
SELENAFM11,4011,4011,4011,400,00%1,782019-08-13
SFINKS0,850,850,850,850,00%0,002019-08-13
ZPUE98,0098,0098,0098,000,00%0,102019-08-13
MBWS9,809,809,809,800,00%0,002019-08-13
ZAMET0,860,860,860,860,00%0,002019-08-13
SEKO8,908,908,908,900,00%0,002019-08-13
WOJAS4,794,794,604,790,00%0,402019-08-13
SARE4,504,504,504,500,00%0,002019-08-13
CHEMOS0,330,330,330,330,00%0,002019-08-13
INVPEFIZ685,00685,00685,00685,000,00%0,002019-08-13
INDYKPOL62,0062,0062,0062,000,00%0,122019-08-13
FMG16,0016,0016,0016,000,00%0,002019-08-13
PROVIDENT8,008,008,008,000,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL24,9024,9024,9024,900,00%0,002019-08-13
KOMPAP6,706,706,706,700,00%0,002019-08-13
OVOSTAR82,5082,5082,5082,500,00%0,082019-08-13
INTROL2,802,802,802,800,00%0,002019-08-13
TARCZYNSKI18,1018,1018,1018,100,00%1,452019-08-13
APSENERGY1,941,941,941,940,00%0,002019-08-13
LMDSFIZ1 069,901 069,901 069,901 069,900,00%0,002019-08-13
PEIXIN1,021,021,021,020,00%0,002019-08-13
GLCOSMED1,601,601,601,600,00%0,012019-08-13
TALANX162,00162,00162,00162,000,00%0,002019-08-13
LMESFIZ1 035,101 035,101 035,101 035,100,00%0,002019-08-13
PCM23,0023,0023,0023,000,00%0,002019-08-13
PKOSO107,54107,54107,54107,540,00%10,752019-08-13
JJAUTO9,709,709,709,700,00%0,002019-08-13
JWWINVEST1,081,081,081,080,00%0,032019-08-13
FENGHUA17,5017,5017,5017,500,00%0,002019-08-13
VIGOSYS336,00336,00336,00336,000,00%0,002019-08-13
EVEREST0,800,800,800,800,00%0,402019-08-13
PEKABEX9,559,559,559,550,00%0,002019-08-13
PKOGD103,35103,35103,35103,350,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV9,709,709,709,700,00%0,002019-08-13
MEDYCZNYFIZ108,10108,10108,10108,100,00%0,002019-08-13
KRVITAMIN4,104,103,963,970,00%4,812019-08-13
QMULTIFIZ1 000,001 000,001 000,001 000,000,00%0,002019-08-13
PBKM62,0062,2061,4062,000,00%95,072019-08-13
KGL14,0014,0014,0014,000,00%1,322019-08-13
PKOASZEWZ94,8294,8294,8294,820,00%0,002019-08-13
TRIGONPP264,0064,0064,0064,000,00%0,002019-08-13
I2DEV6,656,656,656,650,00%1,082019-08-13
TRIGONPP182,7782,7782,7782,770,00%0,002019-08-13
TRIGONPP459,5059,5059,5059,500,00%0,002019-08-13
ARTIFEX3,763,763,763,760,00%0,322019-08-13
TRIGONPP559,8059,8059,8059,800,00%0,002019-08-13
TRIGONPP364,0064,0064,0064,000,00%0,002019-08-13
TRIGONPP669,0069,0069,0069,000,00%0,002019-08-13
TRIGONPP873,0073,0073,0073,000,00%0,002019-08-13
BMPAG0,860,860,860,860,00%0,002019-08-13
TRIGONPP765,5065,5065,5065,500,00%0,002019-08-13
PGODLEW1,641,651,641,650,00%0,042019-08-13
MOJ0,630,630,630,630,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD6,856,956,856,950,00%0,192019-08-13
SILVANO10,0010,0010,0010,000,00%0,002019-08-13
BEST22,0022,0022,0022,000,00%0,002019-08-13
ABCDATA1,431,431,431,430,00%0,002019-08-13
KPPD24,6024,6024,6024,600,00%0,002019-08-13
DROP0,200,200,200,200,00%0,002019-08-13
PLATYNINW0,500,500,500,500,00%0,002019-08-13
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-08-13
TATRY136,00136,00136,00136,000,00%0,002019-08-13
BEDZIN19,0019,0019,0019,000,00%0,022019-08-13
CELTIC5,905,905,905,900,00%8,912019-08-13
INTERAOLT12,5012,5012,4012,500,00%55,302019-08-13
ULMA51,0051,0051,0051,000,00%0,052019-08-13
BOWIM1,701,701,701,700,00%0,002019-08-13
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-08-13
DECORA20,0020,1019,6020,100,00%8,702019-08-13
KDMSHIPNG1,401,401,401,400,00%0,002019-08-13
MILKILAND0,420,420,420,420,00%0,002019-08-13
AGROWILL1,741,741,741,740,00%0,002019-08-13
EMCINSMED4,924,924,924,920,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0,740,740,740,740,00%0,002019-08-13
BPHFIZDS112,10112,10112,10112,100,00%0,002019-08-13
NETIA4,544,604,544,600,00%1,832019-08-13
CCENERGY0,060,060,060,060,00%0,002019-08-13
INTERBUD0,500,500,500,500,00%0,002019-08-13
IDMSA1,311,311,311,310,00%0,382019-08-13
BPHFIZMLI86,1086,1086,1086,100,00%0,002019-08-13
BALTONA6,906,906,906,900,00%1,382019-08-13
LARK0,150,150,150,150,00%0,002019-08-13
MUZA2,882,882,882,880,00%0,052019-08-13
SYGNITY2,022,021,982,000,00%26,682019-08-13
WINVEST0,050,050,050,050,00%0,002019-08-13
ENELMED13,5013,5013,5013,500,00%0,002019-08-13
PANOVA14,0014,0013,7014,000,00%14,682019-08-13
EDINVEST2,222,222,222,220,00%0,002019-08-13
BERLING4,204,204,204,200,00%0,002019-08-13
LCCORP2,652,692,632,650,00%387,932019-08-13
PCGUARD1,171,171,171,170,00%0,002019-08-13
COMPERIA3,103,243,103,240,00%0,372019-08-13
INVISTA0,560,560,560,560,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON7,847,867,567,840,00%5,542019-08-13
ORION6,506,506,506,500,00%0,002019-08-13
SELVITA58,0059,4058,0059,000,00%37,482019-08-13
FASTFIN0,090,090,090,090,00%0,002019-08-13
TOYA4,944,944,844,940,00%47,712019-08-13
SKYLINE0,640,640,640,640,00%0,002019-08-13
TESGAS2,502,502,502,500,00%0,012019-08-13
MEXPOLSKA3,543,543,543,540,00%0,012019-08-13
NEWWORLDR0,020,020,020,020,00%0,002019-08-13
GINOROSSI0,550,550,550,550,00%0,002019-08-13
STAPORKOW1,361,361,361,360,00%0,002019-08-13
WARIMPEX5,705,705,705,700,00%0,572019-08-13
MOSTALWAR4,484,494,474,480,00%254,182019-08-13
OEX17,8017,8017,8017,800,00%0,682019-08-13
LSISOFT11,5011,5011,5011,500,00%0,002019-08-13
BPHFIZBI4119,80119,80119,80119,800,00%0,002019-08-13
DGA6,926,926,926,920,00%0,302019-08-13
SCOPAK0,080,080,080,080,00%0,002019-08-13
SWISSMED1,521,521,521,520,00%0,002019-08-13
TRANSPOL3,213,213,003,100,00%26,622019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL4,704,704,504,600,00%19,842019-08-13
HUBSTYLE0,400,400,400,400,00%0,002019-08-13
ASMGROUP3,303,303,303,300,00%0,002019-08-13
IMS3,853,853,823,820,00%8,402019-08-13
TERMOREX1,001,001,001,000,00%0,022019-08-13
BRIJU2,492,492,492,490,00%0,002019-08-13
CUBEITG0,200,200,200,200,00%0,002019-08-13
NOVITA40,0040,0039,8040,000,00%3,192019-08-13
LENTEX7,187,307,187,300,00%4,362019-08-13
AWBUD0,870,870,870,870,00%0,872019-08-13
DREWEX0,460,460,460,460,00%0,162019-08-13
INPRO5,405,405,105,400,00%0,702019-08-13
CALATRAVA0,230,230,230,230,00%0,002019-08-13
REGNON0,100,100,100,100,00%0,002019-08-13
INVCEEFIZ485,14485,14485,14485,140,00%0,002019-08-13
ZREMB0,610,610,610,610,00%0,002019-08-13
KBDOM0,580,580,580,580,00%0,002019-08-13
IDEON0,010,010,010,010,00%0,002019-08-13
ZASTAL2,282,282,282,280,00%0,002019-08-13
MWTRADE3,443,443,443,440,00%3,652019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR320,00320,00320,00320,000,00%0,002019-08-13
AMPLI0,220,220,220,220,00%0,002019-08-13
KSGAGRO0,980,980,980,980,00%0,002019-08-13
STARHEDGE0,700,700,700,700,00%0,072019-08-13
ALCHEMIA4,764,764,764,760,00%0,002019-08-13
PROCHEM16,7016,7016,7016,700,00%0,332019-08-13
MOBRUK119,00119,00119,00119,000,00%0,002019-08-13
LMBSFIZ1 140,201 140,201 140,201 140,200,00%0,002019-08-13
COALENERG0,440,440,440,440,00%0,002019-08-13
SADOVAYA0,120,120,120,120,00%0,002019-08-13
VANTAGE3,283,283,283,280,00%0,002019-08-13
LMASFIZ1 145,001 145,001 145,001 145,000,00%0,002019-08-13
ARCUS2,062,062,062,060,00%0,002019-08-13
IALBGR1,321,321,321,320,00%0,002019-08-13
PRIMAMODA1,001,001,001,000,00%0,002019-08-13
KREDYTIN8,158,158,158,150,00%0,002019-08-13
BUDOPOL0,060,060,060,060,00%0,002019-08-13
POLICE14,0014,0013,4013,900,00%20,552019-08-13
RAFAMET11,1011,1011,1011,100,00%0,012019-08-13
ATENDE3,663,663,663,660,00%0,012019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX14,5014,5014,5014,500,00%0,032019-08-13
INDYGO0,250,250,250,250,00%0,002019-08-13
WILBO0,240,240,240,240,00%0,002019-08-13
SIMPLE6,456,456,456,450,00%0,012019-08-13
LMCSFIZ1 003,111 003,111 003,111 003,110,00%0,002019-08-13
TRITON1,921,921,921,920,00%0,002019-08-13
INTERFERI3,903,903,903,900,00%0,002019-08-13
REDWOOD0,050,050,050,050,00%0,002019-08-13
MEGARON12,0012,0012,0012,000,00%0,002019-08-13
IZOLACJA1,361,361,361,360,00%0,232019-08-13
IMPEXMET4,224,224,224,220,00%0,002019-08-13
INVFIZ945,00945,00945,00945,000,00%0,002019-08-13
SUWARY11,9011,9011,9011,900,00%0,062019-08-13
SANOK22,0022,1022,0022,100,00%4,622019-08-13
IQP0,260,260,260,260,00%0,002019-08-13
OTMUCHOW1,551,551,551,550,00%0,022019-08-13
INTERSPPL2,312,312,212,290,00%7,562019-08-13
ZYWIEC484,00488,00484,00488,000,00%433,612019-08-13
QUANTUM13,7013,7013,7013,700,00%0,002019-08-13
PROTEKTOR3,783,783,783,780,00%0,002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA2,562,562,562,560,00%6,412019-08-13
SOPHARMA10,0010,0010,0010,000,00%0,002019-08-13
PATENTUS1,481,551,481,550,00%3,002019-08-13
PBG0,060,060,060,060,00%0,002019-08-13
06MAGNA0,200,200,200,200,00%0,002019-08-13
KREZUS0,560,560,560,560,00%0,002019-08-13
ATM9,189,189,189,18-0,11%0,022019-08-13
PKOGS97,2197,2197,2197,21-0,14%19,442019-08-13
YOLO2,002,002,002,00-0,25%0,012019-08-13
BIK15,3015,3015,3015,30-0,26%0,082019-08-13
4FUNMEDIA7,507,507,247,48-0,27%16,502019-08-13
ABPL18,2018,4518,0018,45-0,27%28,172019-08-13
MERCOR7,127,387,107,38-0,27%25,272019-08-13
SOHODEV0,680,730,680,73-0,27%0,022019-08-13
NEWAG18,2518,2518,0018,20-0,27%157,492019-08-13
KOGENERA36,0036,0034,5035,90-0,28%5,772019-08-13
ALUMETAL35,8035,8035,0035,80-0,28%30,872019-08-13
PCCEXOL1,691,691,691,69-0,29%0,592019-08-13
WAWEL668,00668,00656,00656,00-0,30%39,562019-08-13
MASTERPHA5,705,705,685,68-0,35%0,302019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCTIC2,702,772,702,77-0,36%12,092019-08-13
DROZAPOL1,291,291,281,28-0,39%1,952019-08-13
KRAKCHEM0,500,500,500,50-0,40%0,122019-08-13
KONSSTALI25,3025,4025,0025,00-0,40%617,492019-08-13
AGORA12,0012,0011,7511,95-0,42%6,812019-08-13
MLPGROUP44,0044,0043,8043,80-0,45%0,612019-08-13
EUROTEL20,6020,6020,5020,50-0,49%5,662019-08-13
ZEPAK8,208,208,028,10-0,49%394,162019-08-13
DOMDEV77,6077,6077,2077,20-0,52%56,672019-08-13
BRASTER1,461,481,441,44-0,55%38,342019-08-13
ASSECOSEE18,0018,0017,9017,90-0,56%21,612019-08-13
URSUS0,720,720,710,71-0,56%54,402019-08-13
K2INTERNT8,758,808,708,70-0,57%6,662019-08-13
FERRUM3,213,323,103,30-0,60%16,462019-08-13
PCCROKITA63,8064,0063,2063,60-0,62%27,272019-08-13
GPW39,7539,9039,2039,50-0,63%672,662019-08-13
PULAWY91,6091,6090,0091,00-0,66%5,352019-08-13
AGROTON2,832,952,832,93-0,68%12,512019-08-13
CNT14,4014,4014,3014,30-0,69%3,622019-08-13
KRUSZWICA42,9043,0042,3042,40-0,70%37,332019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13,7013,7013,7013,70-0,72%2,742019-08-13
CLNPHARMA41,2542,1540,7041,00-0,73%480,752019-08-13
ASSECOBS27,4027,4026,8027,00-0,74%2,982019-08-13
DEKPOL26,5026,6026,0026,50-0,75%25,422019-08-13
MIRACULUM1,341,341,311,31-0,76%6,622019-08-13
FERRO13,2513,2512,8012,80-0,78%18,512019-08-13
CORMAY0,890,890,870,89-0,78%12,102019-08-13
ERGIS2,502,502,502,50-0,79%1,622019-08-13
ESSYSTEM2,502,502,422,44-0,81%7,212019-08-13
MCI9,449,449,409,42-0,84%73,182019-08-13
AMICA111,40111,40110,00111,00-0,89%429,592019-08-13
IMPEL5,905,905,555,55-0,89%28,222019-08-13
MENNICA21,8022,0020,6021,40-0,93%25,972019-08-13
PRAIRIE0,530,540,520,54-0,93%194,322019-08-13
ATREM2,052,052,052,05-0,97%0,132019-08-13
WITTCHEN15,3015,4015,2515,25-0,97%2 802,892019-08-13
VOTUM9,729,729,609,62-1,03%23,022019-08-13
PEP27,8027,8026,1027,40-1,08%77,832019-08-13
IPOPEMA1,331,331,331,33-1,12%0,062019-08-13
DINOPL136,20136,80132,10134,30-1,18%24 819,932019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA83,5083,5083,0083,50-1,18%10,342019-08-13
NOWAGALA0,760,820,740,82-1,20%47,512019-08-13
SUNEX6,546,606,286,50-1,22%28,662019-08-13
ORANGEPL6,306,406,056,30-1,25%17 680,802019-08-13
ODLEWNIE3,183,183,103,14-1,26%7,172019-08-13
TRIGONPP60,0060,0059,5059,50-1,33%1,612019-08-13
VISTAL2,212,212,132,19-1,35%30,152019-08-13
SECOGROUP15,0015,0014,6014,60-1,35%0,522019-08-13
POLWAX3,003,002,902,90-1,36%19,352019-08-13
POLNORD4,984,984,914,91-1,41%34,342019-08-13
MIRBUD1,041,061,041,05-1,41%16,662019-08-13
STALEXP3,373,383,293,30-1,49%244,192019-08-13
KRKA264,00264,00264,00264,00-1,49%5,812019-08-13
PFLEIDER26,4026,4026,0026,00-1,52%57,872019-08-13
CIGAMES0,940,940,930,93-1,59%90,832019-08-13
IZOSTAL2,982,982,982,98-1,65%0,302019-08-13
VOXEL29,5029,5029,0029,00-1,69%15,642019-08-13
UNICREDIT39,9040,1539,9040,15-1,70%1,682019-08-13
RADPOL1,161,161,141,14-1,72%2,102019-08-13
CPGROUP5,705,705,705,70-1,72%0,032019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUERCUS2,252,252,252,25-1,75%9,002019-08-13
CYFRPLSAT28,5028,7827,9228,28-1,81%12 057,362019-08-13
FASING15,9016,1015,8516,05-1,83%9,342019-08-13
KINOPOL10,4010,6010,4010,60-1,85%3,132019-08-13
XTB3,663,663,593,59-1,91%1,832019-08-13
SANTANDER16,2816,2815,3015,30-1,92%117,792019-08-13
ORZBIALY10,1010,3510,0510,05-1,95%1,982019-08-13
GPRE6,666,666,666,66-2,06%19,982019-08-13
WASKO1,371,411,361,41-2,08%5,472019-08-13
FORTE25,1025,6024,2025,40-2,12%298,532019-08-13
INSTALKRK18,0518,0517,6517,80-2,20%85,162019-08-13
ATAL36,6036,6034,7035,00-2,23%110,652019-08-13
SKOTAN1,341,391,281,31-2,24%21,082019-08-13
RAFAKO1,531,541,481,49-2,36%308,652019-08-13
AIRWAY0,720,720,690,70-2,51%2,112019-08-13
HELIO11,9011,9011,0011,10-2,63%102,992019-08-13
PLASTBOX2,042,041,991,99-2,69%1,602019-08-13
WORKSERV1,821,901,791,87-2,71%48,902019-08-13
POZBUD2,362,362,252,30-2,95%435,322019-08-13
RUBICON0,970,970,940,94-3,10%0,012019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKARONPL4,544,544,104,20-3,23%64,832019-08-13
ELEKTROTI3,503,503,453,45-3,63%9,832019-08-13
ARTERIA3,903,903,603,76-4,08%9,502019-08-13
PLAZACNTR1,501,541,421,52-4,40%18,842019-08-13
ELKOP0,640,640,630,64-4,48%0,572019-08-13
ACAUTOGAZ49,0049,0046,8046,80-4,49%37,292019-08-13
MDIENERGIA3,523,523,363,36-4,55%1,082019-08-13
EUCO2,392,472,222,24-5,49%128,612019-08-13
GOBARTO6,866,866,866,86-5,51%1,032019-08-13
ELBUDOWA8,308,447,647,86-5,76%619,812019-08-13
BBIDEV0,520,540,500,51-5,95%81,762019-08-13
ZUE4,704,704,684,70-6,00%67,312019-08-13
LIBET0,670,670,600,60-6,25%45,852019-08-13
OPENFIN1,271,271,151,19-6,30%89,162019-08-13
TIM8,388,387,687,68-8,35%187,912019-08-13
PRAGMAFA12,0012,0011,7011,70-8,59%18,422019-08-13
MARVIPOL1,981,991,651,68-17,44%903,052019-08-13
QUMAK0,020,020,010,01-31,82%1,172019-08-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2200,95 +11,88 +0,54%
WIG 58144,64 +258,04 +0,45%
sWIG80 11589,85 +27,15 +0,23%
mWIG40 3798,73 +2,05 +0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 2200,95 +11,88 +0,54%