Notowania akcji GPW

Notowania z dnia 2019-09-10

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-09-10
08OCTAVA0.850.850.850.850.00%1.022019-09-10
11BIT415.00415.00409.00410.00-0.24%1,644.982019-09-10
4FUNMEDIA6.806.806.706.70-1.47%9.462019-09-10
ABCDATA1.431.431.431.430.00%0.002019-09-10
ABPL18.8018.8018.5018.50-1.60%3.222019-09-10
ACAUTOGAZ40.0040.0039.0039.600.00%316.402019-09-10
ACTION3.243.283.133.17-3.35%40.442019-09-10
ADIUVO6.326.326.326.32-2.47%1.012019-09-10
AGORA9.9010.309.8210.05+0.50%45.272019-09-10
AGROTON2.952.952.952.950.00%0.002019-09-10
AGROWILL1.741.741.741.740.00%0.002019-09-10
AILLERON7.207.387.207.38+0.27%2.802019-09-10
AIRWAY0.640.650.630.640.00%3.432019-09-10
ALCHEMIA4.764.764.764.760.00%0.002019-09-10
ALIOR40.6041.5240.5241.30+2.08%25,907.212019-09-10
ALTA2.402.402.242.38-0.83%1.172019-09-10
ALTUSTFI2.022.022.002.02+0.25%9.442019-09-10
ALUMETAL35.2035.8035.2035.60+2.30%60.522019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA17.0017.3017.0017.30+2.06%136.112019-09-10
AMICA117.80117.80115.80116.00-0.85%822.192019-09-10
AMPLI0.220.220.220.220.00%0.002019-09-10
APATOR23.7023.7022.8022.80-5.00%56.392019-09-10
APLISENS10.4010.4010.4010.40-0.95%0.022019-09-10
APSENERGY2.002.002.002.00+5.26%0.042019-09-10
ARCHICOM13.1013.4012.9013.40+2.29%10.512019-09-10
ARCTIC3.093.092.983.05-1.61%90.642019-09-10
ARCUS2.382.382.302.30-3.36%14.162019-09-10
ARTERIA5.455.455.205.450.00%10.382019-09-10
ARTIFEX3.603.603.463.50-1.82%6.132019-09-10
ASBIS2.402.432.382.42+0.83%89.442019-09-10
ASMGROUP3.303.303.303.300.00%0.002019-09-10
ASSECOBS26.6027.6026.6027.60+2.22%48.792019-09-10
ASSECOPOL56.1056.4555.0055.10-1.78%2,515.702019-09-10
ASSECOSEE19.0019.8019.0019.80+4.21%61.062019-09-10
ASTARTA23.0023.1022.9023.000.00%64.032019-09-10
ATAL35.9036.9035.0036.80+3.37%24.592019-09-10
ATENDE3.463.463.463.460.00%0.012019-09-10
ATLANTAPL4.794.964.614.96+3.33%478.012019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.481.481.361.42-7.79%20.802019-09-10
ATM9.529.529.529.52+0.21%0.012019-09-10
ATMGRUPA4.694.694.694.69+0.43%0.012019-09-10
ATREM2.152.152.032.03-5.58%0.252019-09-10
AUTOPARTN5.085.104.954.95-0.20%280.512019-09-10
AWBUD0.740.740.740.740.00%0.002019-09-10
BALTONA6.606.606.156.55-0.76%3.802019-09-10
BBIDEV0.450.460.430.44-1.34%52.002019-09-10
BEDZIN16.6516.6516.6516.650.00%0.002019-09-10
BENEFIT744.00780.00718.00740.00+0.82%15,018.862019-09-10
BERLING4.184.184.184.180.00%0.002019-09-10
BEST21.4022.0021.4022.000.00%0.452019-09-10
BETACOM10.5010.5010.5010.50+1.35%0.052019-09-10
BGZBNPP70.0070.0067.0067.000.00%143.122019-09-10
BIK15.8015.8015.8015.80+1.67%0.082019-09-10
BIOMEDLUB0.980.980.960.98-1.01%2.822019-09-10
BIOTON4.544.604.404.42-2.96%149.692019-09-10
BMPAG0.820.820.820.820.00%0.002019-09-10
BOGDANKA37.4038.2036.9038.00+0.80%1,095.222019-09-10
BORYSZEW4.194.304.154.22+0.60%500.092019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.387.467.067.20-2.70%130.472019-09-10
BOWIM2.022.022.002.00+3.09%0.802019-09-10
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-09-10
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-09-10
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-09-10
BPHFIZDS112.10112.10112.10112.100.00%0.002019-09-10
BPHFIZMLI84.1584.1584.1584.150.00%0.002019-09-10
BRASTER1.311.311.231.27-2.31%160.122019-09-10
BRIJU2.222.392.072.29-4.58%18.352019-09-10
BSCDRUK35.8035.8035.6035.60-0.56%2.142019-09-10
BUDIMEX140.00141.60139.00139.20-0.57%885.542019-09-10
BUDOPOL0.060.060.060.060.00%0.002019-09-10
BUMECH3.983.983.893.89-1.52%3.952019-09-10
BZWBK309.00309.00293.40298.60-2.10%14,684.012019-09-10
CALATRAVA0.230.230.230.230.00%0.002019-09-10
CAPITAL1.381.381.381.380.00%0.002019-09-10
CCC145.00145.30141.60143.90-0.07%10,533.772019-09-10
CCENERGY0.060.060.060.060.00%0.002019-09-10
CDPROJEKT260.00260.90247.50249.00-4.23%104,053.182019-09-10
CDRL19.6020.0019.5019.70+0.77%87.792019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC5.705.705.705.700.00%0.002019-09-10
CEZ86.2086.8586.2086.85+0.87%5.282019-09-10
CFI0.310.320.310.32+3.90%10.382019-09-10
CHEMOS0.330.330.330.330.00%0.002019-09-10
CIECH35.0036.3034.5034.75-1.14%1,308.892019-09-10
CIGAMES1.041.041.001.02-2.50%436.702019-09-10
CITYSERV9.759.759.759.750.00%31.202019-09-10
CLNPHARMA40.7540.7538.4038.50-4.11%781.342019-09-10
CNT13.5013.5013.5013.500.00%0.662019-09-10
COALENERG0.420.440.420.44+3.81%1.492019-09-10
COGNOR1.711.761.711.75+2.34%324.672019-09-10
COMARCH180.00180.00177.00177.00-1.67%133.402019-09-10
COMP67.2067.6066.6067.60+0.60%126.292019-09-10
COMPERIA3.243.243.243.240.00%0.002019-09-10
CORMAY0.910.970.880.95+5.56%97.522019-09-10
CPGROUP6.006.006.006.00+4.35%0.032019-09-10
CUBEITG0.200.200.200.200.00%0.002019-09-10
CYFRPLSAT28.5428.7427.8828.62+0.28%13,444.802019-09-10
CZTOREBKA0.400.400.400.400.00%5.912019-09-10
DEBICA91.6091.6089.6089.60-0.67%104.202019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA19.5019.5019.5019.500.00%0.042019-09-10
DEKPOL26.7026.7026.6026.60-0.37%8.432019-09-10
DELKO8.208.258.158.25+0.61%14.522019-09-10
DGA6.846.846.846.840.00%0.212019-09-10
DINOPL147.00154.70144.00152.00+3.12%44,162.642019-09-10
DOMDEV82.8084.0081.6082.800.00%91.002019-09-10
DREWEX0.570.570.570.57-1.72%0.002019-09-10
DROP0.100.100.100.10-33.33%0.722019-09-10
DROZAPOL1.411.431.361.43+1.78%1.852019-09-10
ECHO4.774.804.714.76-0.10%3,393.812019-09-10
EDINVEST2.122.122.122.120.00%0.002019-09-10
EFEKT18.7018.7018.0018.00+2.27%1.792019-09-10
EKOEXPORT3.784.073.653.98+6.13%187.562019-09-10
ELBUDOWA8.448.668.128.54+1.67%328.182019-09-10
ELEKTROTI3.613.763.613.76-0.53%1.882019-09-10
ELEMENTAL1.331.331.271.30-2.26%113.102019-09-10
ELKOP0.660.660.660.66+2.47%0.002019-09-10
ELZAB2.382.502.322.46+3.36%12.912019-09-10
EMCINSMED4.924.924.924.920.00%0.002019-09-10
ENAP1.141.151.141.15+4.55%4.792019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA9.129.308.908.98-1.05%4,423.272019-09-10
ENELMED14.1014.7014.1014.70+1.38%57.252019-09-10
ENERGA6.876.976.866.87+0.88%1,813.862019-09-10
ENERGOINS0.960.960.870.88-8.32%14.272019-09-10
ENTER36.0036.2035.5036.000.00%33.322019-09-10
ERBUD15.6016.4015.3015.90-0.62%72.282019-09-10
ERG32.6032.6032.6032.600.00%0.032019-09-10
ERGIS2.592.762.592.72+5.02%17.622019-09-10
ESOTIQ14.7014.7014.6514.65-0.34%2.442019-09-10
ESSYSTEM2.582.742.582.64-1.49%13.152019-09-10
EUCO2.472.472.382.45-1.61%13.922019-09-10
EUROCASH21.4222.5021.2222.00+3.29%16,928.532019-09-10
EUROHOLD5.905.905.905.90+0.85%0.012019-09-10
EUROTEL20.5020.8020.5020.80+0.97%46.832019-09-10
EVEREST0.740.740.740.740.00%0.002019-09-10
FAMUR3.953.993.943.97+0.51%379.792019-09-10
FASING15.0015.0014.4014.40-0.35%10.612019-09-10
FASTFIN0.090.090.090.090.00%0.002019-09-10
FEERUM10.0010.0010.0010.000.00%0.102019-09-10
FENGHUA17.5017.5017.5017.500.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO12.1012.1011.8012.10+0.83%108.072019-09-10
FERRUM3.323.593.323.55-3.01%30.952019-09-10
FMG16.0016.0016.0016.000.00%0.002019-09-10
FORTE24.3524.7523.2023.20-4.72%453.272019-09-10
GETIN1.031.110.960.97-9.68%2,702.302019-09-10
GETINOBLE0.380.410.350.35-10.63%2,278.942019-09-10
GINOROSSI0.550.550.550.550.00%0.002019-09-10
GLCOSMED1.601.601.601.600.00%0.002019-09-10
GOBARTO6.866.866.866.860.00%0.002019-09-10
GPRE6.726.726.726.720.00%0.002019-09-10
GPW40.5040.8539.9039.90-1.12%1,029.772019-09-10
GRAVITON1.491.541.491.54+2.67%2.652019-09-10
GROCLIN1.791.801.721.75-2.67%27.072019-09-10
GRODNO3.853.853.703.84-0.26%2.782019-09-10
GRUPAAZOTY38.1038.5637.6037.66-0.58%1,433.552019-09-10
GTC9.459.679.279.41-0.95%839.262019-09-10
HANDLOWY51.7052.5051.2051.50+0.78%1,283.532019-09-10
HARPER0.100.100.100.10-8.15%13.322019-09-10
HELIO10.5010.6010.4010.60+0.95%28.022019-09-10
HERKULES1.301.321.301.32+1.54%2.972019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.270.270.270.270.00%0.002019-09-10
HYDROTOR35.2035.2035.2035.200.00%1.582019-09-10
I2DEV6.006.006.006.00-1.64%0.572019-09-10
IALBGR1.321.321.321.320.00%0.002019-09-10
IDEABANK2.242.442.122.15-5.70%755.192019-09-10
IDEON0.010.010.010.010.00%0.002019-09-10
IDMSA1.071.071.071.07+5.94%7.592019-09-10
IMCOMPANY15.5015.5015.5015.50+2.31%0.572019-09-10
IMMOBILE2.592.692.592.690.00%0.432019-09-10
IMPEL6.006.155.705.90-1.67%37.832019-09-10
IMPERA1.101.101.101.100.00%0.012019-09-10
IMPEXMET4.224.224.224.220.00%0.002019-09-10
IMS3.853.883.843.88+0.52%6.502019-09-10
INC0.910.910.910.910.00%0.002019-09-10
INDYGO0.250.250.250.250.00%0.002019-09-10
INDYKPOL63.0063.0063.0063.000.00%0.062019-09-10
INGBSK188.00190.00187.20187.80+0.32%1,869.892019-09-10
INPRO4.904.904.904.900.00%0.002019-09-10
INSTALKRK17.0017.0016.6017.000.00%38.392019-09-10
INTERAOLT12.4012.4512.3012.45+0.40%24.192019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD0.500.500.500.500.00%0.002019-09-10
INTERCARS214.00215.00208.00213.000.00%347.222019-09-10
INTERFERI3.863.883.803.88-4.43%15.612019-09-10
INTERSPPL2.142.162.052.05-1.91%74.082019-09-10
INTROL2.802.802.802.800.00%0.032019-09-10
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-09-10
INVFIZ947.11947.11947.11947.110.00%0.002019-09-10
INVGLDFIZ1,572.101,572.101,572.101,572.100.00%0.002019-09-10
INVISTA0.560.560.560.560.00%0.002019-09-10
INVPEFIZ702.79702.79702.79702.790.00%0.002019-09-10
IPOPEMA1.541.541.541.54+5.12%0.032019-09-10
IQP0.260.260.260.260.00%0.002019-09-10
IZOBLOK28.0028.0028.0028.000.00%2.802019-09-10
IZOLACJA1.561.561.511.560.00%1.222019-09-10
IZOSTAL2.862.912.852.85-1.72%8.742019-09-10
JHMDEV1.541.591.521.52-1.94%7.642019-09-10
JJAUTO9.709.709.709.700.00%0.002019-09-10
JSW28.3228.4627.4028.06-0.50%10,811.342019-09-10
JWCONSTR2.752.752.682.69-0.37%5.572019-09-10
JWWINVEST1.091.091.091.090.00%0.012019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT9.459.459.059.20+1.66%11.752019-09-10
KANIA0.280.300.280.280.00%451.562019-09-10
KBDOM0.580.580.580.580.00%0.002019-09-10
KCI0.380.380.380.38+0.26%1.382019-09-10
KDMSHIPNG1.401.401.401.400.00%0.002019-09-10
KERNEL44.8545.1544.2544.50+0.23%2,784.692019-09-10
KETY332.50333.00321.50321.50-3.16%881.132019-09-10
KGHM80.8680.8679.2879.98-0.55%42,686.182019-09-10
KGL12.3012.3012.3012.300.00%1.572019-09-10
KINOPOL10.8010.8010.8010.800.00%0.892019-09-10
KOGENERA34.5034.5034.0034.00-2.58%25.232019-09-10
KOMPAP6.406.406.406.400.00%0.002019-09-10
KOMPUTRON2.772.772.702.770.00%2.062019-09-10
KONSSTALI24.4024.4024.4024.40+1.67%0.022019-09-10
KOPEX1.451.481.441.44-1.23%66.922019-09-10
KPPD23.8023.8023.8023.800.00%0.002019-09-10
KRAKCHEM0.430.430.430.43+4.57%1.682019-09-10
KREC4.054.054.044.040.00%8.112019-09-10
KREDYTIN7.907.907.907.90+1.28%0.012019-09-10
KREZUS0.560.560.560.560.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA267.00267.00267.00267.00+1.91%1.072019-09-10
KRUK155.00157.30153.10155.40-0.38%9,084.512019-09-10
KRUSZWICA40.5040.6040.5040.50-0.25%45.152019-09-10
KRVITAMIN4.084.084.084.08+2.00%1.562019-09-10
KSGAGRO1.021.021.021.020.00%0.002019-09-10
LABOPRINT9.889.889.889.880.00%0.022019-09-10
LARK0.150.150.150.150.00%0.002019-09-10
LARQ3.083.103.083.100.00%4.342019-09-10
LCCORP2.462.482.312.31-6.11%578.772019-09-10
LENA3.173.203.173.20+0.63%16.872019-09-10
LENTEX6.987.006.987.00+0.29%4.022019-09-10
LIBET0.580.580.530.54-5.61%72.002019-09-10
LIVECHAT37.4537.4536.8037.000.00%520.302019-09-10
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-09-10
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-09-10
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-09-10
LMDSFIZ1,000.001,000.001,000.001,000.000.00%0.002019-09-10
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-09-10
LOKUM13.7013.7013.5013.50-1.46%15.962019-09-10
LOTOS85.5087.6084.8686.70+1.93%19,725.462019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,270.007,300.007,145.007,275.00-0.41%13,362.372019-09-10
LSISOFT13.9013.9013.1513.75-1.43%24.352019-09-10
LUBAWA0.830.870.830.85+2.41%365.542019-09-10
MABION85.4085.7082.1082.10-4.20%203.922019-09-10
MAKARONPL4.244.344.244.240.00%14.452019-09-10
MANGATA65.0066.0065.0065.000.00%43.582019-09-10
MARVIPOL1.631.631.571.590.00%47.162019-09-10
MASTERPHA5.825.825.625.80-0.34%109.982019-09-10
MBANK328.40328.40322.00324.60-0.43%3,976.192019-09-10
MBWS10.9011.1010.9011.100.00%0.072019-09-10
MCI9.209.209.149.200.00%172.162019-09-10
MDIENERGIA3.603.603.353.39-5.83%0.322019-09-10
MEDIACAP1.881.981.881.97+6.49%18.782019-09-10
MEDIATEL0.740.740.740.740.00%0.002019-09-10
MEDICALG31.0031.5030.6031.000.00%20.402019-09-10
MEDYCZNYFIZ112.90112.90112.90112.900.00%0.002019-09-10
MEGARON13.0013.0013.0013.000.00%0.002019-09-10
MENNICA22.6022.6022.6022.600.00%0.002019-09-10
MERCATOR6.306.446.306.44+1.10%1.342019-09-10
MERCOR7.827.907.607.90+1.02%275.282019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA3.183.183.163.18+1.92%13.832019-09-10
MFO19.5019.5019.5019.500.00%0.042019-09-10
MILKILAND0.450.450.450.450.00%0.012019-09-10
MILLENNIUM6.596.666.536.58-0.23%2,971.072019-09-10
MIRACULUM1.291.291.231.27+1.59%18.402019-09-10
MIRBUD0.920.920.900.90-1.97%87.922019-09-10
MLPGROUP46.4046.4046.4046.40-1.28%0.052019-09-10
MOBRUK106.00106.00105.00106.00-1.85%7.202019-09-10
MOJ0.720.720.720.720.00%0.002019-09-10
MONNARI4.664.804.604.63+3.12%90.762019-09-10
MOSTALPLC6.166.246.026.16+2.33%11.152019-09-10
MOSTALWAR4.304.494.254.35+1.64%67.412019-09-10
MOSTALZAB0.440.440.430.43-1.61%50.692019-09-10
MUZA2.842.842.842.840.00%0.002019-09-10
MWTRADE3.683.743.583.58-0.56%27.042019-09-10
NETIA4.504.554.504.55+0.89%53.202019-09-10
NEWAG18.7018.8018.5518.75+1.08%18.542019-09-10
NEWWORLDR0.020.020.020.020.00%0.002019-09-10
NORTCOAST5.785.825.705.82+3.19%0.652019-09-10
NOVITA39.8039.8039.8039.800.00%0.802019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0.730.740.730.73-0.68%89.712019-09-10
NTTSYSTEM2.112.202.082.11+3.94%31.702019-09-10
ODLEWNIE3.343.343.303.300.00%57.042019-09-10
OEX17.2017.2017.2017.200.00%0.002019-09-10
OPENFIN1.211.301.161.19-2.06%13.552019-09-10
OPERA3GR306.00306.00306.00306.000.00%0.002019-09-10
OPONEO.PL22.1022.2022.1022.10+0.45%27.022019-09-10
OPTEAM9.009.158.809.000.00%18.362019-09-10
ORANGEPL5.976.035.885.92-0.92%7,812.292019-09-10
ORBIS96.0096.2095.6096.20+0.63%115.312019-09-10
ORCOGROUP1.481.491.481.49-3.87%0.302019-09-10
ORION6.006.005.405.90+0.85%26.692019-09-10
ORZBIALY10.1510.1510.1510.150.00%0.002019-09-10
OTLOG7.407.406.906.90-9.80%82.952019-09-10
OTMUCHOW1.591.591.591.59+3.92%0.412019-09-10
OVOSTAR80.0080.0079.5079.50-0.62%2.542019-09-10
PAMAPOL1.111.111.081.08-1.82%1.572019-09-10
PANOVA11.5011.7011.5011.60+0.87%6.132019-09-10
PATENTUS1.351.441.351.440.00%0.002019-09-10
PBG0.050.050.050.050.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBKM61.2061.8061.0061.60+0.33%382.322019-09-10
PBSFINANSE0.200.200.200.200.00%0.002019-09-10
PCCEXOL1.591.591.591.59-0.31%0.002019-09-10
PCCROKITA53.2055.2053.2054.00+1.89%147.772019-09-10
PCGUARD1.171.171.171.170.00%0.002019-09-10
PCM23.0023.0023.0023.000.00%0.002019-09-10
PEIXIN1.021.021.021.020.00%0.002019-09-10
PEKABEX8.008.007.707.75-2.52%355.992019-09-10
PEKAO105.65108.50105.05107.10+1.47%131,998.882019-09-10
PEMANAGER12.6512.9012.4012.900.00%13.122019-09-10
PEP24.3025.0023.8025.00+4.17%67.742019-09-10
PEPEES1.791.791.791.790.00%1.792019-09-10
PFLEIDER26.3026.3026.2026.300.00%9.602019-09-10
PGE8.198.228.078.10-0.15%14,069.662019-09-10
PGNIG4.815.034.755.00+4.14%41,204.362019-09-10
PGODLEW1.471.471.441.44-2.04%0.072019-09-10
PGSSOFT10.1810.209.989.98-1.38%8.492019-09-10
PHN12.8012.8512.6512.85+0.39%27.182019-09-10
PKNORLEN91.3094.7490.7094.50+3.62%112,497.252019-09-10
PKOASZEWZ94.8294.8294.8294.820.00%9.482019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP40.8841.7440.8541.40+0.56%127,961.192019-09-10
PKOGD105.40105.40105.40105.400.00%0.002019-09-10
PKOGS97.4797.4797.2497.24-0.23%77.862019-09-10
PKOSO107.56107.56107.55107.550.00%21.512019-09-10
PKPCARGO28.5528.7527.9028.20-0.70%1,926.082019-09-10
PLASTBOX2.022.022.022.020.00%0.012019-09-10
PLATYNINW0.500.500.500.500.00%0.002019-09-10
PLAYWAY179.40179.40177.60177.60-1.00%166.632019-09-10
PLAZACNTR1.691.691.571.68-0.59%1.692019-09-10
PMPG1.171.191.171.190.00%2.362019-09-10
POLICE13.6014.3012.3014.00-2.10%28.602019-09-10
POLIMEXMS2.272.272.232.26-0.22%95.642019-09-10
POLNORD4.794.804.704.70-3.69%17.082019-09-10
POLWAX3.403.403.233.23-2.12%6.802019-09-10
POZBUD2.162.202.132.15+0.47%262.312019-09-10
PRAGMAFA11.7011.7011.7011.70-0.85%0.202019-09-10
PRAGMAINK6.706.846.706.84+2.09%7.562019-09-10
PRAIRIE0.640.680.640.68+4.65%234.022019-09-10
PRIMAMODA0.650.650.650.65-27.78%3.332019-09-10
PROCAD0.990.990.990.990.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM16.9016.9016.5016.900.00%58.272019-09-10
PROJPRZEM16.5016.5016.5016.500.00%1.392019-09-10
PROTEKTOR3.683.683.683.680.00%0.002019-09-10
PROVIDENT7.787.787.787.780.00%0.002019-09-10
PULAWY95.0096.0095.0096.000.00%26.052019-09-10
PWRMEDIA3.093.093.003.04-1.94%10.992019-09-10
PZU37.9138.6237.6538.35+1.46%80,309.352019-09-10
PZUAKORD119.43119.43119.43119.430.00%0.002019-09-10
QMULTIFIZ1,012.101,012.101,012.101,012.100.00%0.002019-09-10
QUANTUM15.6015.6014.1015.50+9.93%8.852019-09-10
QUERCUS2.222.222.222.22-0.45%2.442019-09-10
RADPOL1.201.201.151.15-3.77%5.762019-09-10
RAFAKO1.291.291.181.18-6.93%1,373.092019-09-10
RAFAMET11.0011.0011.0011.000.00%0.002019-09-10
RAINBOW25.0025.5025.0025.20+1.61%36.692019-09-10
RANKPROGR1.141.201.141.20+5.26%31.062019-09-10
RAWLPLUG8.889.448.889.44+6.31%19.652019-09-10
REDAN0.270.270.270.27+2.27%0.082019-09-10
REDWOOD0.050.050.050.050.00%0.002019-09-10
REGNON0.100.100.100.100.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0.170.170.170.170.00%0.002019-09-10
RELPOL6.006.005.905.90-0.84%9.432019-09-10
REMAK9.049.048.649.00-0.66%2.902019-09-10
RONSON0.850.850.850.850.00%2.752019-09-10
ROPCZYCE22.7022.7022.5022.50-1.32%10.492019-09-10
RUBICON0.970.970.920.96-0.62%0.012019-09-10
SADOVAYA0.120.120.120.120.00%0.002019-09-10
SANOK20.9021.3020.8021.30+2.40%3.152019-09-10
SANTANDER15.2015.2015.2015.200.00%0.002019-09-10
SANWIL0.570.570.570.570.00%0.002019-09-10
SARE4.604.604.484.60+2.22%19.222019-09-10
SCOPAK0.080.080.080.080.00%0.002019-09-10
SECOGROUP14.8015.0014.8015.000.00%1.192019-09-10
SEKO8.909.158.859.05+2.84%90.012019-09-10
SELENAFM10.7010.9010.7010.90-0.91%2.562019-09-10
SELVITA60.0060.0059.4060.00-0.99%50.572019-09-10
SETANTA3.523.643.483.64+4.60%83.352019-09-10
SFINKS0.780.810.750.81+1.00%8.652019-09-10
SILVANO10.0010.0010.0010.00-0.99%1.012019-09-10
SIMPLE6.456.456.456.45+3.20%0.012019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC17.9017.9017.3017.50-2.23%24.032019-09-10
SKOTAN1.151.171.101.13-5.04%36.502019-09-10
SKYLINE0.640.640.640.640.00%0.002019-09-10
SNIEZKA74.5074.5073.0074.00+1.37%16.942019-09-10
SOHODEV0.710.710.620.650.00%10.222019-09-10
SOLAR0.480.480.480.48+0.42%8.372019-09-10
SONEL8.808.808.808.800.00%0.002019-09-10
SOPHARMA10.5010.5010.5010.500.00%0.002019-09-10
STALEXP3.253.253.153.250.00%588.542019-09-10
STALPROD226.00234.00223.00233.00+4.48%1,158.272019-09-10
STALPROFI7.007.106.907.05-1.40%74.252019-09-10
STAPORKOW1.331.331.331.330.00%0.002019-09-10
STARHEDGE0.630.660.620.63+0.80%4.802019-09-10
STELMET6.856.856.856.850.00%0.002019-09-10
SUNEX6.186.426.166.36-0.62%7.852019-09-10
SUWARY11.9011.9011.9011.900.00%0.062019-09-10
SWISSMED2.092.192.042.18+4.31%37.362019-09-10
SYGNITY2.482.542.432.500.00%26.262019-09-10
SYNEKTIK14.3014.4014.3014.40+0.70%2.722019-09-10
TALANX137.00137.00137.00137.000.00%0.002019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX14.4014.4014.4014.40+1.77%0.032019-09-10
TARCZYNSKI15.2015.2015.2015.200.00%0.562019-09-10
TATRY146.00146.00146.00146.000.00%0.002019-09-10
TAURONPE1.611.631.591.60-0.37%6,114.052019-09-10
TERMOREX0.790.800.750.80+1.01%1.252019-09-10
TESGAS2.482.482.482.48-0.80%0.252019-09-10
TIM9.009.008.848.90-1.11%28.372019-09-10
TORPOL7.407.807.387.44-0.53%216.732019-09-10
TOYA4.924.924.604.66-2.92%114.772019-09-10
TRAKCJA2.002.292.002.21+11.06%1,164.122019-09-10
TRANSPOL3.133.133.133.13+4.67%0.022019-09-10
TRIGONPP56.2556.2556.2556.250.00%0.002019-09-10
TRIGONPP182.7782.7782.7782.770.00%0.002019-09-10
TRIGONPP264.0064.0064.0064.000.00%0.002019-09-10
TRIGONPP364.0064.0064.0064.000.00%0.002019-09-10
TRIGONPP454.7054.7054.7054.700.00%0.002019-09-10
TRIGONPP557.5057.5057.5057.500.00%0.002019-09-10
TRIGONPP669.0069.0069.0069.000.00%0.002019-09-10
TRIGONPP770.0070.0070.0070.000.00%0.002019-09-10
TRIGONPP856.5156.5156.5156.51-22.59%7.182019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON1.821.821.821.82+0.55%0.922019-09-10
TXM0.100.100.100.10-0.20%0.012019-09-10
ULMA52.5052.5050.0050.000.00%1.052019-09-10
UNIBEP5.986.065.965.98+0.34%12.792019-09-10
UNICREDIT48.0548.0548.0548.05+4.23%3.702019-09-10
UNIMA2.442.502.262.32-0.85%3.262019-09-10
UNIMOT24.0024.5023.5024.10+0.84%329.742019-09-10
URSUS1.551.611.421.46-12.98%5,098.812019-09-10
VANTAGE3.283.283.283.280.00%0.002019-09-10
VIGOSYS318.00318.00318.00318.000.00%0.002019-09-10
VINDEXUS8.288.308.248.24-0.24%9.912019-09-10
VISTAL2.192.192.092.15+2.38%17.792019-09-10
VISTULA4.334.334.304.330.00%184.912019-09-10
VIVID1.281.311.271.31-0.61%16.892019-09-10
VOTUM11.3011.4511.2511.45+0.88%40.492019-09-10
VOXEL31.8032.3031.8032.00-0.93%19.542019-09-10
WADEX6.566.566.446.44-1.83%13.542019-09-10
WARIMPEX6.006.006.006.000.00%0.002019-09-10
WASKO1.461.481.401.47+0.68%7.092019-09-10
WAWEL654.00680.00650.00660.00+0.61%1,600.732019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIELTON7.807.977.777.90+1.28%50.492019-09-10
WIKANA1.031.111.031.110.00%0.812019-09-10
WILBO0.240.240.240.240.00%0.002019-09-10
WINVEST0.050.050.050.050.00%0.002019-09-10
WIRTUALNA62.8063.0061.4062.000.00%554.972019-09-10
WITTCHEN15.8515.8515.8515.85+1.93%0.482019-09-10
WOJAS4.805.004.724.72-5.60%0.762019-09-10
WORKSERV1.621.651.621.65+0.49%9.012019-09-10
XTB3.103.203.063.19-6.18%114.642019-09-10
YOLO1.801.801.801.800.00%0.002019-09-10
ZAMET0.850.850.850.850.00%0.022019-09-10
ZASTAL1.761.761.761.76-7.37%0.142019-09-10
ZEPAK7.928.047.928.00+0.25%36.672019-09-10
ZPUE120.00136.00120.00136.00+18.26%105.742019-09-10
ZREMB0.600.600.600.600.00%0.002019-09-10
ZUE5.305.305.005.25-1.87%8.672019-09-10
ZYWIEC490.00490.00476.00486.00+1.25%70.512019-09-10
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2164,75 -9,00 -0,41%
WIG 57024,61 -272,51 -0,48%
sWIG80 11449,24 -2,89 -0,03%
mWIG40 3636,71 -33,76 -0,92%

Rynki

Kurs Zmiana Zmiana %
WIG20 2164,75 -9,00 -0,41%