Notowania akcji GPW

Notowania z dnia 2019-08-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,160.007,470.007,115.007,355.00+2.22%13,551.812019-08-13
INVGLDFIZ1,600.001,601.001,595.011,595.01+1.59%28.772019-08-13
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-08-13
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-08-13
LMDSFIZ1,069.901,069.901,069.901,069.900.00%0.002019-08-13
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-08-13
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-08-13
QMULTIFIZ1,000.001,000.001,000.001,000.000.00%0.002019-08-13
INVFIZ945.00945.00945.00945.000.00%0.002019-08-13
INVPEFIZ685.00685.00685.00685.000.00%0.002019-08-13
WAWEL668.00668.00656.00656.00-0.30%39.562019-08-13
BENEFIT600.00644.00586.00644.00+10.27%293.002019-08-13
INVCEEFIZ485.14485.14485.14485.140.00%0.002019-08-13
ZYWIEC484.00488.00484.00488.000.00%433.612019-08-13
11BIT388.00403.00386.50398.00+2.58%9,484.062019-08-13
VIGOSYS336.00336.00336.00336.000.00%0.002019-08-13
OPERA3GR320.00320.00320.00320.000.00%0.002019-08-13
KETY315.50324.00314.50315.00+0.16%1,835.422019-08-13
MBANK310.20326.00306.20323.00+3.53%8,493.092019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK302.00313.20298.20310.40+1.77%18,592.262019-08-13
KRKA264.00264.00264.00264.00-1.49%5.812019-08-13
CDPROJEKT220.00225.20220.00224.00+1.82%72,343.072019-08-13
STALPROD195.00205.00193.60205.00+4.27%146.572019-08-13
INTERCARS190.00197.50190.00197.00+3.14%530.052019-08-13
INGBSK189.20192.00187.60191.80+0.95%1,706.032019-08-13
KRUK176.80178.70172.90177.80+0.57%2,392.082019-08-13
PLAYWAY174.60176.20171.20176.20+0.92%667.822019-08-13
COMARCH169.50179.00164.50179.00+8.81%1,172.052019-08-13
TALANX162.00162.00162.00162.000.00%0.002019-08-13
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-08-13
DINOPL136.20136.80132.10134.30-1.18%24,819.932019-08-13
TATRY136.00136.00136.00136.000.00%0.002019-08-13
CCC129.00137.90128.00136.00+3.90%12,432.162019-08-13
BUDIMEX127.60129.60127.40127.60+0.31%883.002019-08-13
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-08-13
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-08-13
MOBRUK119.00119.00119.00119.000.00%0.002019-08-13
PZUAKORD118.79118.80118.71118.71+0.01%123.042019-08-13
BPHFIZDS112.10112.10112.10112.100.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA111.40111.40110.00111.00-0.89%429.592019-08-13
MEDYCZNYFIZ108.10108.10108.10108.100.00%0.002019-08-13
PKOSO107.54107.54107.54107.540.00%10.752019-08-13
ORBIS104.00105.00103.00105.00+5.00%226.212019-08-13
PKOGD103.35103.35103.35103.350.00%0.002019-08-13
ZPUE98.0098.0098.0098.000.00%0.102019-08-13
PKOGS97.2197.2197.2197.21-0.14%19.442019-08-13
PEKAO97.2099.6296.4698.50+1.34%79,389.832019-08-13
PKOASZEWZ94.8294.8294.8294.820.00%0.002019-08-13
PULAWY91.6091.6090.0091.00-0.66%5.352019-08-13
PKNORLEN89.5094.3489.0493.46+4.68%84,579.082019-08-13
CEZ88.8089.0088.8089.00+1.02%23.582019-08-13
BPHFIZMLI86.1086.1086.1086.100.00%0.002019-08-13
SNIEZKA83.5083.5083.0083.50-1.18%10.342019-08-13
TRIGONPP182.7782.7782.7782.770.00%0.002019-08-13
OVOSTAR82.5082.5082.5082.500.00%0.082019-08-13
DEBICA82.2082.4082.0082.20+0.24%58.802019-08-13
LOTOS80.1083.8078.5083.58+3.36%13,534.262019-08-13
KGHM79.0082.9078.6082.88+4.51%65,584.712019-08-13
DOMDEV77.6077.6077.2077.20-0.52%56.672019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BGZBNPP73.8073.8069.4069.40+0.58%1.052019-08-13
TRIGONPP873.0073.0073.0073.000.00%0.002019-08-13
MABION72.6078.9072.5076.60+4.08%170.632019-08-13
TRIGONPP669.0069.0069.0069.000.00%0.002019-08-13
MANGATA67.0068.5065.0066.50+3.91%59.532019-08-13
TRIGONPP765.5065.5065.5065.500.00%0.002019-08-13
TRIGONPP364.0064.0064.0064.000.00%0.002019-08-13
TRIGONPP264.0064.0064.0064.000.00%0.002019-08-13
PCCROKITA63.8064.0063.2063.60-0.62%27.272019-08-13
INDYKPOL62.0062.0062.0062.000.00%0.122019-08-13
PBKM62.0062.2061.4062.000.00%95.072019-08-13
WIRTUALNA61.8062.8060.8062.80+1.62%526.332019-08-13
COMP60.2062.0060.2062.00+1.64%162.902019-08-13
TRIGONPP60.0060.0059.5059.50-1.33%1.612019-08-13
TRIGONPP559.8059.8059.8059.800.00%0.002019-08-13
TRIGONPP459.5059.5059.5059.500.00%0.002019-08-13
SELVITA58.0059.4058.0059.000.00%37.482019-08-13
ASSECOPOL54.8556.4554.3056.00+1.73%2,727.852019-08-13
HANDLOWY51.4052.9050.7052.90+3.73%2,010.102019-08-13
ULMA51.0051.0051.0051.000.00%0.052019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ACAUTOGAZ49.0049.0046.8046.80-4.49%37.292019-08-13
KERNEL47.7049.5047.7048.90+2.52%1,922.442019-08-13
MLPGROUP44.0044.0043.8043.80-0.45%0.612019-08-13
KRUSZWICA42.9043.0042.3042.40-0.70%37.332019-08-13
ALIOR42.0244.0041.9043.32+1.93%9,022.992019-08-13
CLNPHARMA41.2542.1540.7041.00-0.73%480.752019-08-13
NOVITA40.0040.0039.8040.000.00%3.192019-08-13
GRUPAAZOTY40.0041.1039.3240.60+1.50%1,720.562019-08-13
UNICREDIT39.9040.1539.9040.15-1.70%1.682019-08-13
GPW39.7539.9039.2039.50-0.63%672.662019-08-13
PKOBP39.0039.5938.2039.42+1.34%83,274.562019-08-13
PZU37.6038.2037.2838.09+1.87%91,407.302019-08-13
HYDROTOR36.8036.8036.0036.00+3.45%14.992019-08-13
ATAL36.6036.6034.7035.00-2.23%110.652019-08-13
KOGENERA36.0036.0034.5035.90-0.28%5.772019-08-13
BOGDANKA35.8536.5035.4536.45+1.25%161.852019-08-13
ALUMETAL35.8035.8035.0035.80-0.28%30.872019-08-13
LIVECHAT35.4036.4535.4036.40+4.00%643.482019-08-13
ENTER35.1036.9035.0036.90+4.83%132.572019-08-13
CIECH34.9036.7034.6536.00+4.35%2,321.852019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BSCDRUK34.9035.6034.4035.60+3.19%174.762019-08-13
JSW33.2036.9033.1636.70+10.94%16,551.412019-08-13
MEDICALG30.8032.7530.8031.30+1.62%113.212019-08-13
ERG30.6032.0030.6032.00+4.58%1.362019-08-13
VOXEL29.5029.5029.0029.00-1.69%15.642019-08-13
PKPCARGO29.0029.8028.0029.15+1.57%2,713.902019-08-13
CYFRPLSAT28.5028.7827.9228.28-1.81%12,057.362019-08-13
PEP27.8027.8026.1027.40-1.08%77.832019-08-13
ASSECOBS27.4027.4026.8027.00-0.74%2.982019-08-13
DEKPOL26.5026.6026.0026.50-0.75%25.422019-08-13
PFLEIDER26.4026.4026.0026.00-1.52%57.872019-08-13
KONSSTALI25.3025.4025.0025.00-0.40%617.492019-08-13
IZOBLOK25.2026.6025.2026.00+3.59%28.532019-08-13
FORTE25.1025.6024.2025.40-2.12%298.532019-08-13
OPONEO.PL24.9024.9024.9024.900.00%0.002019-08-13
KPPD24.6024.6024.6024.600.00%0.002019-08-13
APATOR23.2023.5023.2023.500.00%35.862019-08-13
PCM23.0023.0023.0023.000.00%0.002019-08-13
ROPCZYCE22.8023.6022.6023.60+1.72%19.672019-08-13
RAINBOW22.8024.6022.4024.50+7.93%227.762019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA22.4023.4022.4022.90+2.23%51.892019-08-13
CDRL22.1022.3022.0022.00+0.92%41.682019-08-13
SANOK22.0022.1022.0022.100.00%4.622019-08-13
BEST22.0022.0022.0022.000.00%0.002019-08-13
MENNICA21.8022.0020.6021.40-0.93%25.972019-08-13
EFEKT20.8020.8020.6020.80+0.97%4.432019-08-13
EUROTEL20.6020.6020.5020.50-0.49%5.662019-08-13
DECORA20.0020.1019.6020.100.00%8.702019-08-13
MFO19.5019.5019.5019.50+1.30%6.672019-08-13
BEDZIN19.0019.0019.0019.000.00%0.022019-08-13
NEWAG18.2518.2518.0018.20-0.27%157.492019-08-13
ABPL18.2018.4518.0018.45-0.27%28.172019-08-13
TARCZYNSKI18.1018.1018.1018.100.00%1.452019-08-13
INSTALKRK18.0518.0517.6517.80-2.20%85.162019-08-13
ASSECOSEE18.0018.0017.9017.90-0.56%21.612019-08-13
EUROCASH18.0018.9417.9518.65+3.61%2,223.342019-08-13
PROJPRZEM17.9018.0517.9018.05+0.84%12.672019-08-13
UNIMOT17.8517.9017.7017.90+1.99%32.982019-08-13
OEX17.8017.8017.8017.800.00%0.682019-08-13
FENGHUA17.5017.5017.5017.500.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC17.1517.2517.1017.25+0.58%43.772019-08-13
IMCOMPANY16.8018.4016.2017.00+1.19%81.152019-08-13
PROCHEM16.7016.7016.7016.700.00%0.332019-08-13
SANTANDER16.2816.2815.3015.30-1.92%117.792019-08-13
AMBRA16.0516.5016.0016.35+2.19%239.102019-08-13
FMG16.0016.0016.0016.000.00%0.002019-08-13
FASING15.9016.1015.8516.05-1.83%9.342019-08-13
WITTCHEN15.3015.4015.2515.25-0.97%2,802.892019-08-13
BIK15.3015.3015.3015.30-0.26%0.082019-08-13
SECOGROUP15.0015.0014.6014.60-1.35%0.522019-08-13
SYNEKTIK14.7015.0814.6215.08+2.58%52.192019-08-13
TALEX14.5014.5014.5014.500.00%0.032019-08-13
CNT14.4014.4014.3014.30-0.69%3.622019-08-13
LOKUM14.4014.5014.4014.50+1.40%16.232019-08-13
POLICE14.0014.0013.4013.900.00%20.552019-08-13
PANOVA14.0014.0013.7014.000.00%14.682019-08-13
KGL14.0014.0014.0014.000.00%1.322019-08-13
QUANTUM13.7013.7013.7013.700.00%0.002019-08-13
ARCHICOM13.7013.7013.7013.70-0.72%2.742019-08-13
ENELMED13.5013.5013.5013.500.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ13.3514.4013.3014.40+5.11%11.172019-08-13
FERRO13.2513.2512.8012.80-0.78%18.512019-08-13
ERBUD12.9512.9512.6012.95+1.57%10.062019-08-13
PHN12.5512.7012.5012.70+1.60%40.642019-08-13
INTERAOLT12.5012.5012.4012.500.00%55.302019-08-13
MEGARON12.0012.0012.0012.000.00%0.002019-08-13
AGORA12.0012.0011.7511.95-0.42%6.812019-08-13
PRAGMAFA12.0012.0011.7011.70-8.59%18.422019-08-13
HELIO11.9011.9011.0011.10-2.63%102.992019-08-13
SUWARY11.9011.9011.9011.900.00%0.062019-08-13
LSISOFT11.5011.5011.5011.500.00%0.002019-08-13
SELENAFM11.4011.4011.4011.400.00%1.782019-08-13
PEMANAGER11.2513.3010.9013.30+20.91%210.392019-08-13
RAFAMET11.1011.1011.1011.100.00%0.012019-08-13
LABOPRINT10.4510.4510.3010.30+0.98%0.102019-08-13
KINOPOL10.4010.6010.4010.60-1.85%3.132019-08-13
PGSSOFT10.3610.3610.2210.36+0.39%26.992019-08-13
FEERUM10.2010.6510.2010.65+4.41%5.162019-08-13
ORZBIALY10.1010.3510.0510.05-1.95%1.982019-08-13
APLISENS10.0010.0010.0010.00+1.01%0.022019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BETACOM10.0010.009.609.60+1.05%9.652019-08-13
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-13
SILVANO10.0010.0010.0010.000.00%0.002019-08-13
MBWS9.809.809.809.800.00%0.002019-08-13
VOTUM9.729.729.609.62-1.03%23.022019-08-13
JJAUTO9.709.709.709.700.00%0.002019-08-13
CITYSERV9.709.709.709.700.00%0.002019-08-13
PEKABEX9.559.559.559.550.00%0.002019-08-13
SONEL9.509.809.409.80+3.70%20.802019-08-13
MCI9.449.449.409.42-0.84%73.182019-08-13
ATM9.189.189.189.18-0.11%0.022019-08-13
RAWLPLUG9.009.008.749.00+1.12%8.522019-08-13
GTC9.009.448.979.44+3.85%897.112019-08-13
REMAK8.968.988.968.98+0.22%0.392019-08-13
SEKO8.908.908.908.900.00%0.002019-08-13
K2INTERNT8.758.808.708.70-0.57%6.662019-08-13
TIM8.388.387.687.68-8.35%187.912019-08-13
ELBUDOWA8.308.447.647.86-5.76%619.812019-08-13
ZEPAK8.208.208.028.10-0.49%394.162019-08-13
KREDYTIN8.158.158.158.150.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8.048.398.048.24+2.23%2,206.152019-08-13
PGE8.028.287.958.15+1.62%13,376.152019-08-13
DELKO8.008.258.008.25+3.12%153.102019-08-13
PROVIDENT8.008.008.008.000.00%0.002019-08-13
VINDEXUS7.988.127.988.00+0.25%8.012019-08-13
OPTEAM7.958.657.958.45+5.62%100.852019-08-13
BOS7.928.307.688.22+6.20%1,150.652019-08-13
WIELTON7.897.997.807.99+1.14%66.912019-08-13
AILLERON7.847.867.567.840.00%5.542019-08-13
4FUNMEDIA7.507.507.247.48-0.27%16.502019-08-13
TORPOL7.447.487.387.48+0.81%59.632019-08-13
ADIUVO7.427.847.427.70+6.94%11.552019-08-13
MILLENNIUM7.257.467.127.29+0.21%4,722.502019-08-13
LENTEX7.187.307.187.300.00%4.362019-08-13
MERCOR7.127.387.107.38-0.27%25.272019-08-13
STALPROFI7.007.507.007.50+11.11%2.352019-08-13
DGA6.926.926.926.920.00%0.302019-08-13
BALTONA6.906.906.906.900.00%1.382019-08-13
ENERGA6.897.146.767.11+3.87%2,212.542019-08-13
GOBARTO6.866.866.866.86-5.51%1.032019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD6.856.956.856.950.00%0.192019-08-13
KOMPAP6.706.706.706.700.00%0.002019-08-13
GPRE6.666.666.666.66-2.06%19.982019-08-13
I2DEV6.656.656.656.650.00%1.082019-08-13
PRAGMAINK6.627.106.607.10+1.43%15.582019-08-13
MERCATOR6.576.576.346.55+0.92%8.002019-08-13
SUNEX6.546.606.286.50-1.22%28.662019-08-13
ORION6.506.506.506.500.00%0.002019-08-13
SIMPLE6.456.456.456.450.00%0.012019-08-13
WADEX6.366.446.366.44+1.26%0.202019-08-13
ORANGEPL6.306.406.056.30-1.25%17,680.802019-08-13
MOSTALPLC6.286.685.966.66+5.05%70.042019-08-13
UNIBEP6.206.206.206.20+0.32%5.602019-08-13
RELPOL6.056.155.956.15+2.50%63.422019-08-13
STELMET6.006.306.006.30+5.00%13.162019-08-13
CELTIC5.905.905.905.900.00%8.912019-08-13
IMPEL5.905.905.555.55-0.89%28.222019-08-13
MASTERPHA5.705.705.685.68-0.35%0.302019-08-13
CPGROUP5.705.705.705.70-1.72%0.032019-08-13
WARIMPEX5.705.705.705.700.00%0.572019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO5.405.405.105.400.00%0.702019-08-13
ATMGRUPA5.015.014.754.99+0.20%62.312019-08-13
POLNORD4.984.984.914.91-1.41%34.342019-08-13
NORTCOAST4.964.964.964.96+3.98%0.052019-08-13
TOYA4.944.944.844.940.00%47.712019-08-13
EMCINSMED4.924.924.924.920.00%0.002019-08-13
AUTOPARTN4.885.024.885.02+2.45%170.082019-08-13
MONNARI4.854.984.714.98+2.68%126.312019-08-13
OTLOG4.844.964.824.96+2.48%27.332019-08-13
PGNIG4.815.084.755.00+4.04%34,944.782019-08-13
WOJAS4.794.794.604.790.00%0.402019-08-13
LARQ4.784.784.784.78+2.58%0.022019-08-13
ALCHEMIA4.764.764.764.760.00%0.002019-08-13
BIOTON4.744.844.484.83+3.21%411.692019-08-13
ZUE4.704.704.684.70-6.00%67.312019-08-13
ATLANTAPL4.704.704.504.600.00%19.842019-08-13
BORYSZEW4.544.544.474.50+0.11%622.682019-08-13
NETIA4.544.604.544.600.00%1.832019-08-13
MAKARONPL4.544.544.104.20-3.23%64.832019-08-13
SARE4.504.504.504.500.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR4.484.494.474.480.00%254.182019-08-13
VISTULA4.254.284.164.28+0.71%526.962019-08-13
ECHO4.244.454.244.42+3.15%111.022019-08-13
FAMUR4.224.354.214.28+0.71%1,788.282019-08-13
IMPEXMET4.224.224.224.220.00%0.002019-08-13
EKOEXPORT4.224.394.164.24+0.47%65.392019-08-13
BERLING4.204.204.204.200.00%0.002019-08-13
KRVITAMIN4.104.103.963.970.00%4.812019-08-13
GRODNO4.104.103.984.10+3.27%4.052019-08-13
INTERFERI3.903.903.903.900.00%0.002019-08-13
ARTERIA3.903.903.603.76-4.08%9.502019-08-13
KREC3.904.193.904.19+7.44%20.952019-08-13
IMS3.853.853.823.820.00%8.402019-08-13
PROTEKTOR3.783.783.783.780.00%0.002019-08-13
ARTIFEX3.763.763.763.760.00%0.322019-08-13
BUMECH3.753.753.543.74+1.08%4.292019-08-13
XTB3.663.663.593.59-1.91%1.832019-08-13
ATENDE3.663.663.663.660.00%0.012019-08-13
MEXPOLSKA3.543.543.543.540.00%0.012019-08-13
ELZAB3.543.543.483.50+1.16%0.202019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.523.523.363.36-4.55%1.082019-08-13
ELEKTROTI3.503.503.453.45-3.63%9.832019-08-13
MWTRADE3.443.443.443.440.00%3.652019-08-13
STALEXP3.373.383.293.30-1.49%244.192019-08-13
ASMGROUP3.303.303.303.300.00%0.002019-08-13
ACTION3.303.483.303.48+3.57%32.822019-08-13
VANTAGE3.283.283.283.280.00%0.002019-08-13
KOMPUTRON3.253.253.253.25+1.56%1.602019-08-13
TRANSPOL3.213.213.003.100.00%26.622019-08-13
FERRUM3.213.323.103.30-0.60%16.462019-08-13
ODLEWNIE3.183.183.103.14-1.26%7.172019-08-13
COMPERIA3.103.243.103.240.00%0.372019-08-13
PWRMEDIA3.073.073.063.06+1.32%1.392019-08-13
LENA3.073.203.073.15+2.61%59.322019-08-13
POLWAX3.003.002.902.90-1.36%19.352019-08-13
IZOSTAL2.982.982.982.98-1.65%0.302019-08-13
MUZA2.882.882.882.880.00%0.052019-08-13
AGROTON2.832.952.832.93-0.68%12.512019-08-13
JWCONSTR2.802.812.802.81+0.36%35.262019-08-13
INTROL2.802.802.802.800.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMMOBILE2.752.822.752.82+2.55%0.672019-08-13
ARCTIC2.702.772.702.77-0.36%12.092019-08-13
LCCORP2.652.692.632.650.00%387.932019-08-13
ALTA2.562.562.562.560.00%6.412019-08-13
ESSYSTEM2.502.502.422.44-0.81%7.212019-08-13
TESGAS2.502.502.502.500.00%0.012019-08-13
ERGIS2.502.502.502.50-0.79%1.622019-08-13
BRIJU2.492.492.492.490.00%0.002019-08-13
UNIMA2.462.502.462.50+4.17%0.992019-08-13
EUCO2.392.472.222.24-5.49%128.612019-08-13
POZBUD2.362.362.252.30-2.95%435.322019-08-13
POLIMEXMS2.362.502.352.42+1.89%296.182019-08-13
INTERSPPL2.312.312.212.290.00%7.562019-08-13
ZASTAL2.282.282.282.280.00%0.002019-08-13
ASBIS2.272.352.272.35+3.52%130.842019-08-13
QUERCUS2.252.252.252.25-1.75%9.002019-08-13
NTTSYSTEM2.252.272.252.26+0.44%3.072019-08-13
TRAKCJA2.242.272.232.27+2.25%186.362019-08-13
EDINVEST2.222.222.222.220.00%0.002019-08-13
VISTAL2.212.212.132.19-1.35%30.152019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI2.152.172.092.17+0.93%8.862019-08-13
IDEABANK2.102.162.102.15+2.62%65.332019-08-13
SETANTA2.102.242.052.24+4.19%19.082019-08-13
ARCUS2.062.062.062.060.00%0.002019-08-13
ATREM2.052.052.052.05-0.97%0.132019-08-13
PLASTBOX2.042.041.991.99-2.69%1.602019-08-13
SYGNITY2.022.021.982.000.00%26.682019-08-13
GROCLIN2.012.021.962.00+0.60%52.782019-08-13
YOLO2.002.002.002.00-0.25%0.012019-08-13
MARVIPOL1.981.991.651.68-17.44%903.052019-08-13
APSENERGY1.941.941.941.940.00%0.002019-08-13
TRITON1.921.921.921.920.00%0.002019-08-13
MEDIACAP1.921.921.921.92+0.26%7.692019-08-13
PEPEES1.891.891.771.82+2.25%1.462019-08-13
WORKSERV1.821.901.791.87-2.71%48.902019-08-13
AGROWILL1.741.741.741.740.00%0.002019-08-13
BOWIM1.701.701.701.700.00%0.002019-08-13
PCCEXOL1.691.691.691.69-0.29%0.592019-08-13
COGNOR1.671.681.641.67+0.30%25.732019-08-13
PGODLEW1.641.651.641.650.00%0.042019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED1.601.601.601.600.00%0.012019-08-13
GRAVITON1.551.551.551.55+2.65%0.022019-08-13
JHMDEV1.551.601.551.60+2.56%5.572019-08-13
OTMUCHOW1.551.551.551.550.00%0.022019-08-13
RAFAKO1.531.541.481.49-2.36%308.652019-08-13
SWISSMED1.521.521.521.520.00%0.002019-08-13
TAURONPE1.521.581.511.57+3.83%8,315.272019-08-13
PLAZACNTR1.501.541.421.52-4.40%18.842019-08-13
KOPEX1.481.481.481.48+0.14%0.072019-08-13
PATENTUS1.481.551.481.550.00%3.002019-08-13
ATLASEST1.471.531.471.53+2.00%10.262019-08-13
BRASTER1.461.481.441.44-0.55%38.342019-08-13
VIVID1.461.481.461.48+2.07%10.352019-08-13
HERKULES1.441.441.441.44+1.41%0.582019-08-13
ORCOGROUP1.431.601.431.60+6.67%9.652019-08-13
ABCDATA1.431.431.431.430.00%0.002019-08-13
KDMSHIPNG1.401.401.401.400.00%0.002019-08-13
CAPITAL1.391.391.391.39+14.94%0.012019-08-13
WASKO1.371.411.361.41-2.08%5.472019-08-13
STAPORKOW1.361.361.361.360.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1.361.361.361.360.00%0.232019-08-13
SKOTAN1.341.391.281.31-2.24%21.082019-08-13
MIRACULUM1.341.341.311.31-0.76%6.622019-08-13
IPOPEMA1.331.331.331.33-1.12%0.062019-08-13
IALBGR1.321.321.321.320.00%0.002019-08-13
IDMSA1.311.311.311.310.00%0.382019-08-13
DROZAPOL1.291.291.281.28-0.39%1.952019-08-13
RANKPROGR1.271.321.271.32+0.38%0.392019-08-13
OPENFIN1.271.271.151.19-6.30%89.162019-08-13
PAMAPOL1.251.251.251.25+2.46%0.012019-08-13
PCGUARD1.171.171.171.170.00%0.002019-08-13
RADPOL1.161.161.141.14-1.72%2.102019-08-13
IMPERA1.161.161.161.16+0.43%0.002019-08-13
PMPG1.151.231.151.23+3.36%6.992019-08-13
ENAP1.141.141.141.14+2.70%0.002019-08-13
JWWINVEST1.081.081.081.080.00%0.032019-08-13
GETIN1.051.091.051.07+0.38%201.562019-08-13
MIRBUD1.041.061.041.05-1.41%16.662019-08-13
WIKANA1.031.111.011.11+2.78%0.992019-08-13
ELEMENTAL1.021.051.021.05+5.22%190.312019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN1.021.021.021.020.00%0.002019-08-13
PROCAD1.011.111.011.11+11.00%0.442019-08-13
TERMOREX1.001.001.001.000.00%0.022019-08-13
PRIMAMODA1.001.001.001.000.00%0.002019-08-13
ENERGOINS0.990.990.970.99+4.21%0.502019-08-13
KSGAGRO0.980.980.980.980.00%0.002019-08-13
RUBICON0.970.970.940.94-3.10%0.012019-08-13
BIOMEDLUB0.960.960.940.96+0.84%1.922019-08-13
CIGAMES0.940.940.930.93-1.59%90.832019-08-13
RONSON0.900.900.860.90+1.70%13.832019-08-13
CORMAY0.890.890.870.89-0.78%12.102019-08-13
AWBUD0.870.870.870.870.00%0.872019-08-13
BMPAG0.860.860.860.860.00%0.002019-08-13
ZAMET0.860.860.860.860.00%0.002019-08-13
08OCTAVA0.850.850.850.85+0.95%0.012019-08-13
SFINKS0.850.850.850.850.00%0.002019-08-13
EVEREST0.800.800.800.800.00%0.402019-08-13
INC0.780.810.780.81+2.53%22.212019-08-13
NOWAGALA0.760.820.740.82-1.20%47.512019-08-13
MEDIATEL0.740.740.740.740.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.730.740.720.74+1.37%59.412019-08-13
URSUS0.720.720.710.71-0.56%54.402019-08-13
AIRWAY0.720.720.690.70-2.51%2.112019-08-13
STARHEDGE0.700.700.700.700.00%0.072019-08-13
SOHODEV0.680.730.680.73-0.27%0.022019-08-13
LIBET0.670.670.600.60-6.25%45.852019-08-13
SKYLINE0.640.640.640.640.00%0.002019-08-13
ELKOP0.640.640.630.64-4.48%0.572019-08-13
MOJ0.630.630.630.630.00%0.002019-08-13
ZREMB0.610.610.610.610.00%0.002019-08-13
KBDOM0.580.580.580.580.00%0.002019-08-13
SANWIL0.580.620.550.62+7.76%15.302019-08-13
KREZUS0.560.560.560.560.00%0.002019-08-13
INVISTA0.560.560.560.560.00%0.002019-08-13
GINOROSSI0.550.550.550.550.00%0.002019-08-13
PRAIRIE0.530.540.520.54-0.93%194.322019-08-13
BBIDEV0.520.540.500.51-5.95%81.762019-08-13
KRAKCHEM0.500.500.500.50-0.40%0.122019-08-13
INTERBUD0.500.500.500.500.00%0.002019-08-13
PLATYNINW0.500.500.500.500.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR0.490.490.490.49+4.70%0.002019-08-13
DREWEX0.460.460.460.460.00%0.162019-08-13
COALENERG0.440.440.440.440.00%0.002019-08-13
MOSTALZAB0.430.450.430.45+1.35%30.302019-08-13
MILKILAND0.420.420.420.420.00%0.002019-08-13
KCI0.410.410.410.41+0.49%3.532019-08-13
GETINOBLE0.410.420.400.42+0.96%440.972019-08-13
HUBSTYLE0.400.400.400.400.00%0.002019-08-13
CZTOREBKA0.370.370.370.37+5.71%1.342019-08-13
CFI0.340.340.340.34+4.31%0.582019-08-13
CHEMOS0.330.330.330.330.00%0.002019-08-13
REDAN0.300.300.300.30+6.38%0.662019-08-13
KANIA0.270.280.270.28+0.73%26.642019-08-13
IQP0.260.260.260.260.00%0.002019-08-13
INDYGO0.250.250.250.250.00%0.002019-08-13
WILBO0.240.240.240.240.00%0.002019-08-13
CALATRAVA0.230.230.230.230.00%0.002019-08-13
PBSFINANSE0.220.220.220.22+1.82%0.012019-08-13
AMPLI0.220.220.220.220.00%0.002019-08-13
06MAGNA0.200.200.200.200.00%0.002019-08-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROP0.200.200.200.200.00%0.002019-08-13
CUBEITG0.200.200.200.200.00%0.002019-08-13
LARK0.150.150.150.150.00%0.002019-08-13
SADOVAYA0.120.120.120.120.00%0.002019-08-13
REINHOLD0.120.120.120.12+0.84%0.022019-08-13
HARPER0.110.110.110.11+6.51%11.522019-08-13
REGNON0.100.100.100.100.00%0.002019-08-13
FASTFIN0.090.090.090.090.00%0.002019-08-13
SCOPAK0.080.080.080.080.00%0.002019-08-13
TXM0.060.060.060.06+3.61%1.612019-08-13
CCENERGY0.060.060.060.060.00%0.002019-08-13
PBG0.060.060.060.060.00%0.002019-08-13
BUDOPOL0.060.060.060.060.00%0.002019-08-13
WINVEST0.050.050.050.050.00%0.002019-08-13
REDWOOD0.050.050.050.050.00%0.002019-08-13
QUMAK0.020.020.010.01-31.82%1.172019-08-13
NEWWORLDR0.020.020.020.020.00%0.002019-08-13
IDEON0.010.010.010.010.00%0.002019-08-13
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%