Notowania

Notowania akcji GPW

Notowania z dnia 2019-08-21

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC490.00490.00490.00490.00+0.82%0.982019-08-21
ZUE4.824.864.664.860.00%10.962019-08-21
ZREMB0.560.560.560.560.00%5.072019-08-21
ZPUE98.5098.5098.5098.50-0.51%0.102019-08-21
ZEPAK8.028.127.988.10+0.25%116.102019-08-21
ZASTAL2.402.402.402.400.00%0.002019-08-21
ZAMET0.810.880.810.88-1.12%24.552019-08-21
YOLO1.851.901.851.90-0.26%2.852019-08-21
XTB3.513.683.413.68-0.27%28.372019-08-21
WORKSERV1.731.731.651.66-1.19%47.212019-08-21
WOJAS4.704.794.704.790.00%0.592019-08-21
WITTCHEN15.4515.4515.4515.450.00%0.342019-08-21
WIRTUALNA62.8063.0062.0062.00-1.59%85.312019-08-21
WINVEST0.050.050.050.050.00%0.002019-08-21
WILBO0.240.240.240.240.00%0.002019-08-21
WIKANA1.051.111.051.11+8.82%0.732019-08-21
WIELTON8.558.678.408.40-1.06%59.082019-08-21
WAWEL658.00678.00656.00668.00+3.41%165.752019-08-21
WASKO1.351.351.311.35+2.66%1.142019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5.905.905.905.900.00%0.002019-08-21
WADEX6.306.306.306.300.00%0.142019-08-21
VOXEL30.5030.8030.0030.20-1.63%32.872019-08-21
VOTUM10.0010.3510.0010.35+4.12%72.172019-08-21
VIVID1.421.421.301.40-1.27%133.912019-08-21
VISTULA4.294.294.274.28-0.12%453.372019-08-21
VISTAL2.042.082.022.05+0.49%15.822019-08-21
VINDEXUS8.008.168.008.10-0.74%33.502019-08-21
VIGOSYS316.00316.00306.00306.00-2.55%50.722019-08-21
VANTAGE3.283.283.283.280.00%0.002019-08-21
URSUS0.770.800.770.80+3.64%62.012019-08-21
UNIMOT17.8019.5017.8019.10+7.61%896.912019-08-21
UNIMA2.402.522.402.52-3.08%15.152019-08-21
UNICREDIT42.3442.3442.3442.340.00%0.002019-08-21
UNIBEP6.266.266.126.20-0.96%0.752019-08-21
ULMA53.0053.0050.0053.000.00%1.162019-08-21
TXM0.090.090.090.09+0.22%0.132019-08-21
TRITON1.941.941.941.940.00%0.002019-08-21
TRIGONPP873.0073.0073.0073.000.00%0.002019-08-21
TRIGONPP765.5065.5065.5065.500.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669.0069.0069.0069.000.00%0.002019-08-21
TRIGONPP559.8059.8059.8059.800.00%0.002019-08-21
TRIGONPP459.5059.5059.5059.500.00%0.002019-08-21
TRIGONPP364.0064.0064.0064.000.00%0.002019-08-21
TRIGONPP264.0064.0064.0064.000.00%0.002019-08-21
TRIGONPP182.7782.7782.7782.770.00%0.002019-08-21
TRIGONPP57.8557.8557.8057.80-0.76%11.572019-08-21
TRANSPOL3.003.002.903.000.00%22.452019-08-21
TRAKCJA2.172.192.122.12-2.53%104.192019-08-21
TOYA4.404.684.304.60-4.17%118.312019-08-21
TORPOL7.507.507.387.46-0.53%33.642019-08-21
TIM7.968.267.968.16+1.49%47.292019-08-21
TESGAS2.602.602.482.50-3.85%5.402019-08-21
TERMOREX0.990.990.990.990.00%0.052019-08-21
TAURONPE1.491.501.451.45-2.22%4,849.532019-08-21
TATRY138.00138.00138.00138.000.00%0.002019-08-21
TARCZYNSKI16.4016.4016.4016.400.00%0.002019-08-21
TALEX14.5014.5014.5014.50+0.35%0.032019-08-21
TALANX162.00162.00162.00162.000.00%0.002019-08-21
SYNEKTIK14.8014.8014.8014.800.00%0.032019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.622.702.562.58-1.15%111.082019-08-21
SWISSMED1.601.601.551.55+1.31%5.022019-08-21
SUWARY11.9011.9011.9011.900.00%0.022019-08-21
SUNEX5.885.905.565.56-7.02%30.142019-08-21
STELMET6.106.106.106.100.00%0.002019-08-21
STARHEDGE0.660.660.660.660.00%0.412019-08-21
STAPORKOW1.301.401.301.32+1.54%25.472019-08-21
STALPROFI7.107.306.907.300.00%129.972019-08-21
STALPROD200.50200.50198.00198.40-0.60%62.412019-08-21
STALEXP3.293.293.283.28-0.15%69.752019-08-21
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-21
SONEL9.209.209.209.200.00%1.462019-08-21
SOLAR0.470.470.440.470.00%0.042019-08-21
SOHODEV0.700.700.690.69-6.03%25.022019-08-21
SNIEZKA82.5082.5081.0081.00-2.41%13.192019-08-21
SKYLINE0.630.630.630.63-1.56%1.802019-08-21
SKOTAN1.171.271.171.20-4.76%7.902019-08-21
SKARBIEC16.9516.9516.9516.950.00%0.802019-08-21
SIMPLE6.356.356.356.350.00%0.032019-08-21
SILVANO9.849.849.849.840.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.700.740.690.72+3.45%117.222019-08-21
SETANTA2.182.352.162.35+7.80%27.812019-08-21
SELVITA57.6058.8057.4058.800.00%187.382019-08-21
SELENAFM11.4011.4011.4011.40-0.87%0.342019-08-21
SEKO9.009.009.009.000.00%1.802019-08-21
SECOGROUP14.6014.6014.5014.50-3.33%14.732019-08-21
SCOPAK0.080.080.080.080.00%0.002019-08-21
SARE4.504.504.504.500.00%0.002019-08-21
SANWIL0.600.650.600.650.00%2.152019-08-21
SANTANDER15.5015.5015.3515.35-0.20%2.492019-08-21
SANOK22.4022.4022.4022.40+0.90%2.762019-08-21
SADOVAYA0.120.120.120.120.00%0.002019-08-21
RUBICON0.930.930.900.930.00%0.022019-08-21
ROPCZYCE23.8023.8023.8023.800.00%19.282019-08-21
RONSON0.900.900.860.88+1.15%5.282019-08-21
REMAK8.889.448.889.44+4.19%7.322019-08-21
RELPOL5.806.155.806.15+5.13%66.122019-08-21
REINHOLD0.150.150.150.150.00%1.232019-08-21
REGNON0.100.100.100.100.00%0.002019-08-21
REDWOOD0.050.050.050.050.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.270.280.270.280.00%0.302019-08-21
RAWLPLUG8.988.988.888.88-1.11%0.202019-08-21
RANKPROGR1.211.331.201.27-0.78%89.212019-08-21
RAINBOW23.6023.6022.7023.50-0.84%268.902019-08-21
RAFAMET11.0011.0011.0011.000.00%0.002019-08-21
RAFAKO1.361.381.251.34+0.45%920.832019-08-21
RADPOL1.241.241.151.24+3.33%3.692019-08-21
QUMAK0.010.010.010.010.00%3.102019-08-21
QUERCUS2.292.352.262.34+3.54%26.182019-08-21
QUANTUM13.7014.0013.7014.00+2.19%2.542019-08-21
QMULTIFIZ990.10990.10990.10990.100.00%0.002019-08-21
PZUAKORD118.60118.60118.60118.60+0.04%11.862019-08-21
PZU38.2038.2037.3437.34-1.84%52,177.642019-08-21
PWRMEDIA2.992.992.992.990.00%0.002019-08-21
PULAWY91.2091.2091.2091.200.00%0.272019-08-21
PROVIDENT8.008.008.008.000.00%0.002019-08-21
PROTEKTOR3.763.763.763.76+3.01%0.012019-08-21
PROJPRZEM18.0018.0016.2517.00-5.56%17.972019-08-21
PROCHEM17.0017.0017.0017.000.00%0.322019-08-21
PROCAD0.950.950.950.95-14.23%0.462019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA0.900.900.900.90-10.00%2.562019-08-21
PRAIRIE0.620.620.590.60-3.23%270.882019-08-21
PRAGMAINK7.107.186.807.18+1.13%17.182019-08-21
PRAGMAFA12.7012.7012.7012.700.00%0.002019-08-21
POZBUD2.252.262.172.20-2.65%6.882019-08-21
POLWAX3.243.283.203.20+1.27%6.872019-08-21
POLNORD4.694.904.694.90+7.22%51.752019-08-21
POLIMEXMS2.302.352.272.29-1.08%87.572019-08-21
POLICE14.2014.4014.2014.40+2.13%47.722019-08-21
PMPG1.201.201.201.200.00%1.802019-08-21
PLAZACNTR1.721.721.721.720.00%0.002019-08-21
PLAYWAY170.00172.60170.00172.60+0.35%402.842019-08-21
PLATYNINW0.500.500.500.500.00%0.002019-08-21
PLASTBOX2.042.042.042.040.00%0.012019-08-21
PKPCARGO29.6529.8028.7528.80-2.37%1,057.712019-08-21
PKOSO107.56107.56107.56107.560.00%0.002019-08-21
PKOGS97.2197.2197.2197.210.00%0.002019-08-21
PKOGD103.35103.35103.35103.350.00%0.002019-08-21
PKOBP39.5740.1539.5039.90+0.50%76,067.692019-08-21
PKOASZEWZ94.8294.8294.8294.820.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN89.0091.4689.0089.84+0.58%42,566.172019-08-21
PHN12.3012.4512.2012.45+0.81%44.052019-08-21
PGSSOFT10.4810.4810.1210.36-1.15%6.082019-08-21
PGODLEW1.511.511.481.50-0.99%3.692019-08-21
PGNIG4.764.844.754.81+0.67%19,739.742019-08-21
PGE7.627.717.467.46-2.10%9,682.142019-08-21
PFLEIDER26.0026.0025.5025.90-0.38%7.232019-08-21
PEPEES1.881.881.881.88+1.08%0.002019-08-21
PEP26.1027.1026.1027.10+1.50%31.162019-08-21
PEMANAGER15.2515.2513.8014.65-1.01%129.082019-08-21
PEKAO98.0898.7297.9898.16+0.12%33,733.632019-08-21
PEKABEX9.409.408.858.85-4.84%489.452019-08-21
PEIXIN1.021.021.021.020.00%0.002019-08-21
PCM23.0023.0023.0023.000.00%0.002019-08-21
PCGUARD1.171.171.171.170.00%0.002019-08-21
PCCROKITA63.8063.8063.6063.80+1.27%30.432019-08-21
PCCEXOL1.681.681.681.680.00%0.122019-08-21
PBSFINANSE0.230.230.230.23+11.65%0.002019-08-21
PBKM59.6059.6058.0059.40+2.41%3.602019-08-21
PBG0.060.060.060.060.00%60.092019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1.581.621.571.60-1.23%13.252019-08-21
PANOVA14.0014.0013.7013.70-2.14%8.412019-08-21
PAMAPOL1.061.061.061.060.00%0.002019-08-21
OVOSTAR81.5081.5081.5081.500.00%0.082019-08-21
OTMUCHOW1.591.591.541.54-3.14%0.422019-08-21
OTLOG5.305.305.305.300.00%0.012019-08-21
ORZBIALY10.0010.209.4010.00-0.99%47.752019-08-21
ORION6.506.506.506.500.00%0.072019-08-21
ORCOGROUP1.481.601.481.55+4.03%9.302019-08-21
ORBIS104.00104.50104.00104.50-0.48%27.032019-08-21
ORANGEPL6.206.296.026.03-2.19%5,642.432019-08-21
OPTEAM8.208.208.208.20-1.80%0.162019-08-21
OPONEO.PL25.2025.2025.0025.00-0.79%1.032019-08-21
OPERA3GR320.00320.00320.00320.000.00%0.002019-08-21
OPENFIN1.301.301.171.22-5.43%18.672019-08-21
OEX17.4017.5016.9016.900.00%17.152019-08-21
ODLEWNIE3.303.303.303.30-1.79%9.902019-08-21
NTTSYSTEM2.212.252.212.250.00%46.372019-08-21
NOWAGALA0.800.810.760.81-0.62%27.112019-08-21
NOVITA40.0040.0040.0040.000.00%0.042019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST4.975.084.845.08+5.18%22.852019-08-21
NEWWORLDR0.020.020.020.020.00%0.002019-08-21
NEWAG18.2018.2018.0018.00-0.55%3.052019-08-21
NETIA4.674.674.524.52-1.74%72.232019-08-21
MWTRADE3.363.503.363.50+3.55%136.932019-08-21
MUZA2.882.882.882.880.00%0.042019-08-21
MOSTALZAB0.440.440.430.43+0.23%18.962019-08-21
MOSTALWAR4.204.434.174.30+0.23%62.982019-08-21
MOSTALPLC5.706.005.706.00+4.53%37.152019-08-21
MONNARI4.824.824.774.77-1.04%18.762019-08-21
MOJ0.620.620.620.620.00%0.002019-08-21
MOBRUK119.00120.00116.00117.00-1.68%31.062019-08-21
MLPGROUP46.0046.0046.0046.00+2.22%0.052019-08-21
MIRBUD0.991.010.991.01-0.49%32.782019-08-21
MIRACULUM1.281.281.271.27-0.78%13.512019-08-21
MILLENNIUM7.007.187.007.06+0.86%3,620.122019-08-21
MILKILAND0.420.420.420.420.00%0.002019-08-21
MFO19.9019.9019.9019.900.00%0.042019-08-21
MEXPOLSKA3.443.503.163.50-1.69%136.772019-08-21
MERCOR7.127.287.127.26-0.27%1.762019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR6.726.736.666.73+0.15%6.272019-08-21
MENNICA22.6022.6022.6022.60+1.80%1.992019-08-21
MEGARON12.0012.0012.0012.000.00%0.002019-08-21
MEDYCZNYFIZ107.90107.90107.90107.90-0.28%2.162019-08-21
MEDICALG31.2032.3531.0032.30+4.19%99.342019-08-21
MEDIATEL0.740.740.740.740.00%0.002019-08-21
MEDIACAP1.901.901.901.900.00%0.002019-08-21
MDIENERGIA3.523.523.353.52+0.57%14.452019-08-21
MCI9.349.489.309.34-1.68%62.462019-08-21
MBWS9.8010.009.8010.00+2.04%1.122019-08-21
MBANK328.20337.80323.40325.40-1.15%11,277.592019-08-21
MASTERPHA5.665.665.425.64-0.35%73.712019-08-21
MARVIPOL1.751.841.701.83+4.58%157.432019-08-21
MANGATA67.5067.5067.0067.00-1.47%20.752019-08-21
MAKARONPL4.064.064.004.060.00%80.902019-08-21
MABION73.2075.5072.6075.00+2.18%1,505.492019-08-21
LUBAWA0.770.770.750.760.00%55.482019-08-21
LSISOFT11.0011.3011.0011.30+0.89%15.692019-08-21
LPP7,200.007,200.006,970.007,030.00-0.99%14,845.282019-08-21
LOTOS77.3078.9877.2877.500.00%22,875.532019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM14.3014.4013.8014.40+0.70%15.172019-08-21
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-08-21
LMDSFIZ1,069.901,069.901,069.901,069.900.00%0.002019-08-21
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-08-21
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-08-21
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-08-21
LIVECHAT37.7038.5037.7038.05+0.26%271.752019-08-21
LIBET0.630.670.620.630.00%49.212019-08-21
LENTEX7.187.287.187.28-1.35%0.722019-08-21
LENA3.163.203.163.20+0.95%19.102019-08-21
LCCORP2.372.382.332.34-0.85%883.442019-08-21
LARQ3.563.563.223.24-5.26%30.632019-08-21
LARK0.150.150.150.150.00%0.002019-08-21
LABOPRINT9.609.609.609.600.00%0.142019-08-21
KSGAGRO1.041.041.041.040.00%1.502019-08-21
KRVITAMIN3.703.703.703.70-2.37%0.592019-08-21
KRUSZWICA42.8042.8042.0042.70-0.23%18.932019-08-21
KRUK165.40171.90164.60168.90+0.60%2,101.202019-08-21
KRKA265.00265.00265.00265.000.00%0.002019-08-21
KREZUS0.560.560.560.560.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN8.158.158.158.150.00%0.002019-08-21
KREC4.184.184.184.18+4.50%4.182019-08-21
KRAKCHEM0.410.420.400.42+1.45%10.492019-08-21
KPPD24.6024.6024.6024.600.00%0.002019-08-21
KOPEX1.491.501.471.50+0.67%6.382019-08-21
KONSSTALI25.4025.4025.4025.400.00%0.032019-08-21
KOMPUTRON3.253.253.253.250.00%12.262019-08-21
KOMPAP6.456.456.456.450.00%0.002019-08-21
KOGENERA34.7034.7034.7034.70-0.57%0.732019-08-21
KINOPOL10.4010.5010.2010.500.00%33.252019-08-21
KGL13.8013.8013.8013.800.00%0.002019-08-21
KGHM77.9878.1074.5074.90-2.73%65,167.502019-08-21
KETY307.00316.50306.50307.00+1.66%957.702019-08-21
KERNEL46.2546.7045.0045.00-2.49%6,740.842019-08-21
KDMSHIPNG1.401.401.401.400.00%0.002019-08-21
KCI0.400.400.400.400.00%1.852019-08-21
KBDOM0.580.580.580.580.00%0.002019-08-21
KANIA0.270.280.270.27+0.37%11.002019-08-21
K2INTERNT8.708.708.708.70-0.57%9.352019-08-21
JWWINVEST1.081.091.081.09+0.93%0.082019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWCONSTR2.852.852.792.85+2.15%126.522019-08-21
JSW34.1635.1633.3233.34-2.11%16,849.582019-08-21
JJAUTO9.709.709.709.700.00%0.002019-08-21
JHMDEV1.601.601.601.600.00%1.002019-08-21
IZOSTAL2.922.922.832.88-2.37%30.942019-08-21
IZOLACJA1.571.571.451.570.00%0.372019-08-21
IZOBLOK27.0027.6027.0027.50+7.00%4.962019-08-21
IQP0.260.260.260.260.00%0.982019-08-21
IPOPEMA1.551.551.471.47-5.77%5.252019-08-21
INVPEFIZ685.00685.00685.00685.000.00%0.002019-08-21
INVISTA0.560.560.560.560.00%0.002019-08-21
INVGLDFIZ1,570.001,570.001,570.001,570.000.00%0.002019-08-21
INVFIZ941.10941.10941.10941.10-0.41%0.942019-08-21
INVCEEFIZ485.14485.14485.14485.140.00%0.002019-08-21
INTROL2.722.802.722.800.00%1.472019-08-21
INTERSPPL2.372.412.302.41+1.26%30.282019-08-21
INTERFERI3.884.063.884.060.00%21.772019-08-21
INTERCARS193.00200.00193.00199.50+0.25%138.212019-08-21
INTERBUD0.400.400.400.400.00%0.002019-08-21
INTERAOLT12.3512.5012.3512.50+1.21%23.312019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INSTALKRK17.7018.2017.6018.15+2.83%123.962019-08-21
INPRO5.055.054.805.050.00%2.422019-08-21
INGBSK191.40191.80189.80190.20-0.73%284.432019-08-21
INDYKPOL62.0062.0062.0062.000.00%0.062019-08-21
INDYGO0.250.250.250.250.00%0.002019-08-21
INC0.780.850.780.85+1.19%0.182019-08-21
IMS3.753.753.753.75+0.27%0.072019-08-21
IMPEXMET4.224.224.224.220.00%0.002019-08-21
IMPERA1.081.101.001.10+1.85%0.052019-08-21
IMPEL5.505.605.405.40-3.57%5.622019-08-21
IMMOBILE2.772.772.702.770.00%1.822019-08-21
IMCOMPANY16.8016.8016.0016.25+2.52%58.942019-08-21
IDMSA1.031.031.031.030.00%0.002019-08-21
IDEON0.010.010.010.010.00%0.002019-08-21
IDEABANK1.952.061.952.06+4.57%124.412019-08-21
IALBGR1.321.321.321.320.00%0.002019-08-21
I2DEV6.606.606.606.600.00%0.012019-08-21
HYDROTOR35.0035.0034.4035.00-3.31%44.412019-08-21
HUBSTYLE0.400.400.400.400.00%0.002019-08-21
HERKULES1.301.391.301.39+6.11%1.712019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO10.8011.1010.6011.10+1.83%20.042019-08-21
HARPER0.110.110.110.11+0.89%0.002019-08-21
HANDLOWY50.6052.2050.2051.70+2.17%3,018.342019-08-21
GTC9.629.629.509.50-1.04%66.712019-08-21
GRUPAAZOTY37.1037.7836.5236.52-2.61%1,313.362019-08-21
GRODNO4.014.013.963.96-1.00%3.062019-08-21
GROCLIN1.921.951.891.95+1.35%41.232019-08-21
GRAVITON1.551.551.551.550.00%0.012019-08-21
GPW39.5039.8039.4539.45-0.63%1,426.632019-08-21
GPRE6.806.806.806.800.00%0.002019-08-21
GOBARTO6.966.966.966.96-4.13%0.032019-08-21
GLCOSMED1.451.451.451.450.00%0.012019-08-21
GINOROSSI0.550.550.550.550.00%0.002019-08-21
GETINOBLE0.380.420.370.41+11.26%1,155.832019-08-21
GETIN0.940.990.940.97+4.74%299.482019-08-21
FORTE24.2025.1024.2024.80-0.40%31.952019-08-21
FMG16.0016.0016.0016.000.00%0.002019-08-21
FERRUM3.583.583.583.58-0.56%0.292019-08-21
FERRO12.4512.9512.4012.40-1.98%41.092019-08-21
FENGHUA17.5017.5017.5017.500.00%0.002019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FEERUM10.6010.6010.6010.600.00%0.122019-08-21
FASTFIN0.090.090.090.090.00%0.002019-08-21
FASING15.8516.2015.8516.20+2.21%69.672019-08-21
FAMUR4.214.224.124.12-2.14%107.432019-08-21
EVEREST0.840.840.840.840.00%0.002019-08-21
EUROTEL20.9020.9020.2020.60-1.44%22.472019-08-21
EUROHOLD6.956.956.956.950.00%0.282019-08-21
EUROCASH18.1418.7818.0118.78+3.76%2,712.902019-08-21
EUCO2.362.362.282.34-0.85%17.152019-08-21
ESSYSTEM2.422.422.342.34-4.88%8.142019-08-21
ESOTIQ14.8014.8014.4514.80+2.07%1.032019-08-21
ERGIS2.502.502.502.500.00%0.122019-08-21
ERG32.6032.6032.6032.600.00%0.032019-08-21
ERBUD12.3012.3012.3012.30+1.65%0.012019-08-21
ENTER40.2040.2040.1040.10-0.25%4.252019-08-21
ENERGOINS0.980.980.900.93-6.06%12.402019-08-21
ENERGA6.706.706.456.50-2.40%2,429.542019-08-21
ENELMED13.2013.2013.2013.20+3.12%3.702019-08-21
ENEA8.208.328.128.190.00%3,281.172019-08-21
ENAP1.151.151.121.13-2.59%3.362019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED4.924.924.924.920.00%0.002019-08-21
ELZAB3.163.162.862.96-6.33%6.252019-08-21
ELKOP0.600.600.600.60-9.88%0.332019-08-21
ELEMENTAL1.121.121.111.12+0.90%70.362019-08-21
ELEKTROTI3.553.553.553.550.00%0.002019-08-21
ELBUDOWA8.088.208.048.20+1.49%59.352019-08-21
EKOEXPORT3.663.883.593.60-1.37%108.122019-08-21
EFEKT20.8020.8020.8020.80+4.00%0.042019-08-21
EDINVEST2.162.162.162.160.00%0.002019-08-21
ECHO4.334.334.284.30-0.46%79.162019-08-21
DROZAPOL1.351.351.351.35-2.17%0.032019-08-21
DROP0.150.150.150.150.00%1.282019-08-21
DREWEX0.520.530.520.53+6.00%1.732019-08-21
DOMDEV78.0078.6077.4077.40-0.77%71.282019-08-21
DINOPL147.80152.90146.50150.80+1.89%19,854.662019-08-21
DGA6.926.926.686.68-3.47%1.532019-08-21
DELKO8.208.258.208.20+1.23%16.722019-08-21
DEKPOL26.7026.7026.7026.700.00%0.002019-08-21
DECORA19.8019.8019.8019.800.00%0.652019-08-21
DEBICA82.4084.2082.4083.40+0.48%56.552019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZTOREBKA0.380.380.380.380.00%0.002019-08-21
CYFRPLSAT28.0228.7628.0028.26-0.07%11,783.072019-08-21
CUBEITG0.200.200.200.200.00%0.002019-08-21
CPGROUP5.865.865.855.85-0.17%1.192019-08-21
CORMAY0.850.860.830.84-3.89%70.732019-08-21
COMPERIA3.243.243.243.240.00%0.002019-08-21
COMP62.2064.0062.2064.00+2.89%31.302019-08-21
COMARCH173.50174.00172.00172.00-0.86%37.492019-08-21
COGNOR1.661.671.651.65-0.60%42.232019-08-21
COALENERG0.460.460.460.460.00%0.022019-08-21
CNT14.2014.2014.2014.200.00%0.032019-08-21
CLNPHARMA41.5041.5041.1041.30-0.48%73.012019-08-21
CITYSERV9.709.709.709.700.00%0.972019-08-21
CIGAMES1.051.101.051.07+1.90%419.942019-08-21
CIECH34.4034.6033.8033.80-0.59%550.172019-08-21
CHEMOS0.330.330.330.330.00%0.002019-08-21
CFI0.320.320.320.320.00%2.022019-08-21
CEZ88.0088.0088.0088.000.00%0.002019-08-21
CELTIC5.905.905.905.900.00%0.002019-08-21
CDRL21.2021.2020.6020.60-1.90%28.662019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT233.20238.10233.20238.00+1.62%45,104.542019-08-21
CCENERGY0.060.060.060.060.00%0.002019-08-21
CCC133.00136.00131.20132.10-0.68%15,462.052019-08-21
CAPITAL1.211.211.211.21-12.64%0.192019-08-21
CALATRAVA0.230.230.230.230.00%0.002019-08-21
BZWBK299.00309.00296.40300.60+0.80%19,821.732019-08-21
BUMECH3.493.493.163.30-5.58%198.952019-08-21
BUDOPOL0.060.060.060.060.00%0.002019-08-21
BUDIMEX130.00133.00129.80129.80-0.92%576.342019-08-21
BSCDRUK34.0034.1034.0034.00+2.72%261.852019-08-21
BRIJU2.302.532.302.53-0.78%0.112019-08-21
BRASTER1.431.461.401.41-1.40%43.812019-08-21
BPHFIZMLI86.1086.1086.1086.100.00%0.002019-08-21
BPHFIZDS112.10112.10112.10112.100.00%0.002019-08-21
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-08-21
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-08-21
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-08-21
BOWIM1.581.601.581.60+5.26%11.102019-08-21
BOS8.088.107.907.98-0.25%53.372019-08-21
BORYSZEW4.464.504.464.50-0.22%779.972019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOGDANKA36.6537.1036.1036.10-1.37%231.242019-08-21
BMPAG0.860.860.820.82-5.20%2.542019-08-21
BIOTON4.614.754.614.68+1.52%22.272019-08-21
BIOMEDLUB0.971.000.971.00-1.19%3.002019-08-21
BIK15.1615.6014.6415.60+2.90%49.842019-08-21
BGZBNPP66.4066.4065.4066.400.00%1.772019-08-21
BETACOM10.0010.389.8010.38+3.80%9.632019-08-21
BEST21.0021.0021.0021.00-3.67%16.592019-08-21
BERLING4.204.204.204.200.00%0.002019-08-21
BENEFIT602.00602.00594.00600.000.00%106.012019-08-21
BEDZIN17.0017.0016.8016.900.00%24.272019-08-21
BBIDEV0.500.520.500.50-4.58%15.352019-08-21
BALTONA6.156.656.156.650.00%21.172019-08-21
AWBUD0.670.670.670.670.00%0.002019-08-21
AUTOPARTN4.724.814.684.75+1.50%124.752019-08-21
ATREM2.052.052.052.050.00%0.082019-08-21
ATMGRUPA4.694.794.514.79+4.24%28.542019-08-21
ATM9.8010.009.809.90+1.02%43.212019-08-21
ATLASEST1.561.561.481.48-3.58%4.052019-08-21
ATLANTAPL4.464.464.464.460.00%0.112019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.503.603.503.600.00%0.612019-08-21
ATAL34.0034.0032.7033.20-2.64%413.712019-08-21
ASTARTA23.3023.4023.1023.30-0.43%17.342019-08-21
ASSECOSEE17.6017.8017.6017.80-1.11%18.442019-08-21
ASSECOPOL56.1056.9056.1056.80-0.09%1,982.312019-08-21
ASSECOBS27.6027.6027.6027.60+2.22%0.062019-08-21
ASMGROUP3.303.303.303.300.00%0.002019-08-21
ASBIS2.392.532.392.48+2.48%396.042019-08-21
ARTIFEX3.803.803.623.620.00%0.742019-08-21
ARTERIA4.424.784.424.78+8.64%7.612019-08-21
ARCUS2.102.222.102.22+5.71%7.562019-08-21
ARCTIC2.982.982.882.90+0.35%64.502019-08-21
ARCHICOM13.5013.5513.5013.55+0.37%10.152019-08-21
APSENERGY1.941.941.941.940.00%0.092019-08-21
APLISENS10.0010.0010.0010.000.00%0.022019-08-21
APATOR23.0023.4023.0023.000.00%9.292019-08-21
AMPLI0.220.220.220.220.00%0.002019-08-21
AMICA109.60109.60107.80107.80-1.64%36.322019-08-21
AMBRA16.2016.2016.1016.20+0.31%262.522019-08-21
ALUMETAL35.2035.8035.2035.30+0.28%16.752019-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI2.132.192.082.16+1.41%6.672019-08-21
ALTA2.302.302.302.30-0.86%0.012019-08-21
ALIOR42.2642.9841.9042.14+0.05%6,653.202019-08-21
ALCHEMIA4.764.764.764.760.00%0.002019-08-21
AIRWAY0.700.700.700.700.00%0.712019-08-21
AILLERON7.347.787.287.78+2.64%16.482019-08-21
AGROWILL1.741.741.741.740.00%0.002019-08-21
AGROTON3.003.002.732.87-4.99%9.672019-08-21
AGORA11.0011.3511.0011.35+3.18%18.622019-08-21
ADIUVO7.507.507.007.18-7.71%26.622019-08-21
ACTION3.333.383.323.38+1.50%23.232019-08-21
ACAUTOGAZ46.6046.6046.4046.400.00%4.882019-08-21
ABPL18.7018.7518.5018.70+1.08%7.522019-08-21
ABCDATA1.431.431.431.430.00%0.002019-08-21
4FUNMEDIA7.367.367.367.36+1.38%1.062019-08-21
11BIT386.00386.50384.00386.000.00%694.652019-08-21
08OCTAVA0.840.840.840.840.00%0.142019-08-21
06MAGNA0.200.200.200.200.00%0.002019-08-21
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%