Notowania akcji GPW

Notowania z dnia 2019-09-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC480.00486.00474.00484.00-0.41%30.062019-09-11
ZUE5.405.405.005.20-0.95%7.982019-09-11
ZREMB0.600.600.600.600.00%7.852019-09-11
ZPUE141.00153.00141.00150.00+10.29%92.032019-09-11
ZEPAK7.987.987.927.98-0.25%9.552019-09-11
ZASTAL1.761.761.761.760.00%0.082019-09-11
ZAMET0.850.890.850.89+4.71%9.802019-09-11
YOLO1.801.801.801.800.00%0.002019-09-11
XTB3.203.203.203.20+0.31%2.462019-09-11
WORKSERV1.651.651.621.650.00%13.482019-09-11
WOJAS4.724.724.724.720.00%0.002019-09-11
WITTCHEN15.8515.8515.8515.850.00%1.112019-09-11
WIRTUALNA60.6062.6060.6061.80-0.32%1,062.232019-09-11
WINVEST0.050.050.050.050.00%0.002019-09-11
WILBO0.240.240.240.240.00%0.002019-09-11
WIKANA1.031.111.031.110.00%1.592019-09-11
WIELTON7.967.967.737.80-1.27%106.772019-09-11
WAWEL680.00680.00652.00660.000.00%65.882019-09-11
WASKO1.441.471.361.39-5.78%21.152019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX6.006.006.006.000.00%0.002019-09-11
WADEX6.446.446.446.440.00%0.002019-09-11
VOXEL32.0032.1032.0032.10+0.31%15.372019-09-11
VOTUM11.4512.0511.4511.80+3.06%146.662019-09-11
VIVID1.301.311.291.30-0.76%29.392019-09-11
VISTULA4.344.344.324.33-0.12%43.472019-09-11
VISTAL2.182.182.002.07-3.72%60.142019-09-11
VINDEXUS8.228.308.068.240.00%60.632019-09-11
VIGOSYS310.00310.00310.00310.00-2.52%0.932019-09-11
VANTAGE3.283.283.283.280.00%0.002019-09-11
URSUS1.411.641.391.49+1.92%6,337.002019-09-11
UNIMOT24.5024.6022.5023.30-3.32%481.482019-09-11
UNIMA2.382.382.342.34+0.86%0.402019-09-11
UNICREDIT48.5048.5045.0647.80-0.52%30.572019-09-11
UNIBEP6.086.085.965.96-0.33%36.142019-09-11
ULMA52.5052.5050.0050.000.00%23.202019-09-11
TXM0.100.100.100.100.00%0.002019-09-11
TRITON1.821.821.801.80-1.10%45.502019-09-11
TRIGONPP856.5156.5156.5156.510.00%0.002019-09-11
TRIGONPP770.0070.0070.0070.000.00%0.002019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669.0069.0069.0069.000.00%0.002019-09-11
TRIGONPP557.5057.5057.5057.500.00%0.002019-09-11
TRIGONPP454.7054.7054.7054.700.00%0.002019-09-11
TRIGONPP364.0064.0064.0064.000.00%0.002019-09-11
TRIGONPP264.0064.0064.0064.000.00%0.002019-09-11
TRIGONPP182.7782.7782.7782.770.00%0.002019-09-11
TRIGONPP56.2556.2556.2556.250.00%0.002019-09-11
TRANSPOL3.133.132.973.12-0.48%9.242019-09-11
TRAKCJA2.212.382.012.04-7.69%1,140.622019-09-11
TOYA4.644.664.444.46-4.29%292.102019-09-11
TORPOL7.567.567.387.38-0.81%44.402019-09-11
TIM8.989.088.609.06+1.80%81.892019-09-11
TESGAS2.482.482.482.480.00%0.002019-09-11
TERMOREX0.790.790.790.79-1.00%0.012019-09-11
TAURONPE1.611.631.601.61+0.69%5,561.412019-09-11
TATRY146.00146.00146.00146.000.00%0.002019-09-11
TARCZYNSKI15.2015.2015.2015.200.00%0.002019-09-11
TALEX14.4014.4014.4014.400.00%0.322019-09-11
TALANX140.50158.80140.50158.80+15.91%2.992019-09-11
SYNEKTIK14.4014.4014.1014.400.00%17.002019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.432.542.422.500.00%76.522019-09-11
SWISSMED2.182.252.162.25+3.21%20.082019-09-11
SUWARY11.3011.3010.9010.90-8.40%2.182019-09-11
SUNEX6.326.366.226.360.00%0.782019-09-11
STELMET6.806.806.806.80-0.73%1.362019-09-11
STARHEDGE0.660.660.610.61-3.17%3.492019-09-11
STAPORKOW1.331.331.331.330.00%0.002019-09-11
STALPROFI6.957.206.957.20+2.13%38.312019-09-11
STALPROD233.00233.50232.00232.50-0.21%2,491.062019-09-11
STALEXP3.273.273.193.250.00%127.212019-09-11
SOPHARMA10.0010.0010.0010.00-4.76%0.272019-09-11
SONEL8.808.808.808.800.00%0.042019-09-11
SOLAR0.480.500.480.50+4.17%6.932019-09-11
SOHODEV0.670.700.650.650.00%16.212019-09-11
SNIEZKA74.0074.0074.0074.000.00%2.962019-09-11
SKYLINE0.640.640.640.640.00%0.002019-09-11
SKOTAN1.151.161.091.14+0.89%7.302019-09-11
SKARBIEC17.5017.5017.2017.40-0.57%50.962019-09-11
SIMPLE6.456.456.456.450.00%0.012019-09-11
SILVANO9.669.669.669.66-3.40%1.912019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.810.810.810.810.00%0.002019-09-11
SETANTA3.643.703.603.69+1.37%62.332019-09-11
SELVITA61.0061.0060.6060.60+1.00%123.482019-09-11
SELENAFM10.9011.0010.9011.00+0.92%20.692019-09-11
SEKO8.908.908.908.90-1.66%2.892019-09-11
SECOGROUP15.3015.3015.3015.30+2.00%0.312019-09-11
SCOPAK0.080.080.080.080.00%0.002019-09-11
SARE4.604.604.604.600.00%2.302019-09-11
SANWIL0.570.570.570.57-0.87%0.012019-09-11
SANTANDER15.2016.7015.2016.70+9.87%37.692019-09-11
SANOK21.3021.3020.6021.00-1.41%21.042019-09-11
SADOVAYA0.120.120.120.120.00%0.002019-09-11
RUBICON0.970.970.920.97+0.62%0.012019-09-11
ROPCZYCE22.5023.1022.5023.10+2.67%23.092019-09-11
RONSON0.880.880.820.82-2.94%32.872019-09-11
REMAK9.009.009.009.000.00%0.002019-09-11
RELPOL5.905.905.805.85-0.85%12.832019-09-11
REINHOLD0.170.170.170.170.00%0.002019-09-11
REGNON0.100.100.100.100.00%0.002019-09-11
REDWOOD0.050.050.050.050.00%0.002019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.270.270.270.27-1.48%0.292019-09-11
RAWLPLUG9.389.388.809.08-3.81%46.932019-09-11
RANKPROGR1.211.381.101.19-0.83%532.222019-09-11
RAINBOW25.3025.5024.9025.30+0.40%47.642019-09-11
RAFAMET11.0011.0011.0011.000.00%0.002019-09-11
RAFAKO1.191.211.171.18-0.17%580.812019-09-11
RADPOL1.201.201.121.12-2.17%19.882019-09-11
QUERCUS2.252.252.252.25+1.35%1.012019-09-11
QUANTUM15.5015.5015.5015.500.00%0.002019-09-11
QMULTIFIZ1,012.101,012.101,012.101,012.100.00%0.002019-09-11
PZUAKORD119.52119.52119.01119.01-0.35%66.872019-09-11
PZU38.4038.8837.8037.97-0.99%68,364.552019-09-11
PWRMEDIA3.043.063.043.06+0.66%1.652019-09-11
PULAWY95.2096.0095.0095.00-1.04%8.242019-09-11
PROVIDENT7.787.787.787.780.00%0.002019-09-11
PROTEKTOR3.503.663.503.66-0.54%1.532019-09-11
PROJPRZEM15.9515.9515.7015.70-1.26%1.342019-09-11
PROCHEM16.9017.2016.9017.20+1.78%2.792019-09-11
PROCAD0.990.990.980.98-1.01%0.742019-09-11
PRIMAMODA0.650.650.620.62-4.62%2.412019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAIRIE0.700.770.690.71+5.19%1,214.902019-09-11
PRAGMAINK6.906.906.906.90+0.88%0.552019-09-11
PRAGMAFA11.7011.8011.7011.700.00%5.132019-09-11
POZBUD2.182.182.072.12-1.40%351.412019-09-11
POLWAX3.293.383.253.25+0.78%44.072019-09-11
POLNORD4.644.804.524.56-2.98%77.372019-09-11
POLIMEXMS2.262.362.252.31+2.43%257.372019-09-11
POLICE14.0014.3013.7014.30+2.14%13.422019-09-11
PMPG1.181.181.121.12-5.88%1.652019-09-11
PLAZACNTR1.561.561.471.54-8.33%12.772019-09-11
PLAYWAY178.40181.60177.00181.60+2.25%424.522019-09-11
PLATYNINW0.500.500.500.500.00%0.002019-09-11
PLASTBOX2.022.021.901.90-5.94%3.052019-09-11
PKPCARGO28.6028.6028.0528.50+1.06%650.572019-09-11
PKOSO107.54107.55107.54107.54-0.01%20.432019-09-11
PKOGS97.2497.2497.2497.240.00%0.002019-09-11
PKOGD105.40105.40105.40105.400.00%0.002019-09-11
PKOBP41.5041.7740.8441.18-0.53%105,735.262019-09-11
PKOASZEWZ94.8294.8294.8294.820.00%0.002019-09-11
PKNORLEN94.0694.7693.3294.42-0.08%56,244.502019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PHN12.8512.8512.6512.850.00%4.092019-09-11
PGSSOFT10.2410.289.9810.20+2.20%55.462019-09-11
PGODLEW1.451.471.451.46+1.39%1.962019-09-11
PGNIG5.045.114.955.000.00%36,723.322019-09-11
PGE8.108.288.108.22+1.46%14,671.442019-09-11
PFLEIDER26.3026.3026.3026.300.00%10.652019-09-11
PEPEES1.791.811.791.81+1.12%3.912019-09-11
PEP25.0025.5024.6025.50+2.00%48.522019-09-11
PEMANAGER12.9013.7512.9013.00+0.78%69.002019-09-11
PEKAO106.90107.95106.85107.35+0.23%75,285.082019-09-11
PEKABEX7.758.107.757.90+1.94%190.282019-09-11
PEIXIN1.021.021.021.020.00%0.002019-09-11
PCM23.0023.0023.0023.000.00%0.002019-09-11
PCGUARD1.171.171.171.170.00%0.002019-09-11
PCCROKITA54.6055.2053.2053.60-0.74%86.932019-09-11
PCCEXOL1.571.571.531.53-4.08%3.072019-09-11
PBSFINANSE0.200.200.200.200.00%1.962019-09-11
PBKM61.2062.2061.2062.20+0.97%776.592019-09-11
PBG0.050.050.050.050.00%42.882019-09-11
PATENTUS1.401.401.311.39-3.47%16.012019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA11.6012.0011.1011.70+0.86%40.652019-09-11
PAMAPOL1.081.081.081.080.00%0.002019-09-11
OVOSTAR80.0080.0076.0080.00+0.63%10.452019-09-11
OTMUCHOW1.591.591.591.590.00%0.012019-09-11
OTLOG7.107.107.107.10+2.90%0.012019-09-11
ORZBIALY10.1010.1010.1010.10-0.49%0.202019-09-11
ORION6.306.306.306.30+6.78%0.022019-09-11
ORCOGROUP1.481.601.481.60+7.38%23.172019-09-11
ORBIS96.2096.2094.4094.40-1.87%16.092019-09-11
ORANGEPL5.935.965.845.88-0.76%8,243.432019-09-11
OPTEAM8.759.008.759.000.00%1.442019-09-11
OPONEO.PL22.2022.4021.8021.80-1.36%8.952019-09-11
OPERA3GR306.00306.00306.00306.000.00%0.002019-09-11
OPENFIN1.141.151.081.15-3.36%2.062019-09-11
OEX17.2017.2017.2017.200.00%0.002019-09-11
ODLEWNIE3.343.343.223.22-2.42%53.842019-09-11
NTTSYSTEM2.112.142.112.14+1.42%45.312019-09-11
NOWAGALA0.740.740.730.74+0.68%84.582019-09-11
NOVITA39.8039.8039.8039.800.00%0.882019-09-11
NORTCOAST5.825.825.625.70-2.06%20.482019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWWORLDR0.020.020.020.020.00%0.002019-09-11
NEWAG18.7518.7518.3018.70-0.27%2.662019-09-11
NETIA4.424.524.424.46-1.98%107.572019-09-11
MWTRADE3.723.723.723.72+3.91%8.732019-09-11
MUZA2.722.722.722.72-4.23%0.272019-09-11
MOSTALZAB0.430.430.430.430.00%0.002019-09-11
MOSTALWAR4.354.354.324.350.00%6.002019-09-11
MOSTALPLC6.166.366.166.34+2.92%87.722019-09-11
MONNARI4.634.664.524.59-0.86%53.342019-09-11
MOJ0.720.720.720.720.00%0.002019-09-11
MOBRUK107.00107.00102.00107.00+0.94%2.862019-09-11
MLPGROUP46.4046.4046.4046.400.00%0.002019-09-11
MIRBUD0.900.920.830.85-4.90%615.132019-09-11
MIRACULUM1.271.271.231.23-3.53%11.152019-09-11
MILLENNIUM6.596.596.436.49-1.37%4,026.722019-09-11
MILKILAND0.450.450.450.450.00%0.512019-09-11
MFO19.5019.5017.7019.45-0.26%110.382019-09-11
MEXPOLSKA3.183.203.083.14-1.26%99.082019-09-11
MERCOR7.967.967.967.96+0.76%0.202019-09-11
MERCATOR6.446.446.446.440.00%0.032019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.6022.6022.6022.600.00%2.102019-09-11
MEGARON13.0013.0013.0013.000.00%0.002019-09-11
MEDYCZNYFIZ112.90112.90112.90112.900.00%0.002019-09-11
MEDICALG31.4031.4030.6031.000.00%9.022019-09-11
MEDIATEL0.740.740.740.740.00%0.002019-09-11
MEDIACAP1.951.991.951.96-0.51%12.332019-09-11
MDIENERGIA3.603.603.353.36-0.89%0.022019-09-11
MCI9.229.229.229.22+0.22%14.752019-09-11
MBWS11.1011.1011.1011.100.00%0.182019-09-11
MBANK325.00329.00318.20321.20-1.05%3,732.042019-09-11
MASTERPHA5.785.785.705.70-1.72%16.762019-09-11
MARVIPOL1.591.621.591.60+0.63%19.382019-09-11
MANGATA66.0066.0064.5065.000.00%17.592019-09-11
MAKARONPL4.324.324.324.32+1.89%3.542019-09-11
MABION82.5084.7080.7081.00-1.34%132.932019-09-11
LUBAWA0.850.860.830.850.00%70.652019-09-11
LSISOFT13.3013.7013.3013.70-0.36%5.422019-09-11
LPP7,250.007,350.007,200.007,300.00+0.34%11,329.142019-09-11
LOTOS85.0086.2084.5085.62+2.29%15,960.352019-09-11
LOKUM13.5013.5013.5013.500.00%3.712019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-09-11
LMDSFIZ1,000.001,000.001,000.001,000.000.00%0.002019-09-11
LMCSFIZ1,003.101,003.101,003.101,003.10-0.00%10.032019-09-11
LMBSFIZ1,007.021,010.001,002.001,002.00-12.12%118.632019-09-11
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-09-11
LIVECHAT37.1037.1035.2536.50-1.35%181.642019-09-11
LIBET0.540.540.500.54+0.37%75.732019-09-11
LENTEX7.007.007.007.000.00%0.002019-09-11
LENA3.203.203.183.19-0.31%4.662019-09-11
LCCORP2.312.332.312.31+0.22%520.312019-09-11
LARQ3.083.103.083.100.00%0.032019-09-11
LARK0.150.150.150.150.00%0.002019-09-11
LABOPRINT9.869.869.869.86-0.20%0.012019-09-11
KSGAGRO0.980.980.980.98-3.43%1.992019-09-11
KRVITAMIN4.084.124.084.12+0.98%4.382019-09-11
KRUSZWICA40.5041.4040.5041.00+1.23%33.102019-09-11
KRUK153.90157.90153.90157.40+1.29%2,431.222019-09-11
KRKA267.00267.00267.00267.000.00%0.002019-09-11
KREZUS0.560.560.560.560.00%0.002019-09-11
KREDYTIN7.907.907.857.85-0.63%0.392019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREC4.054.054.004.00-1.11%23.932019-09-11
KRAKCHEM0.430.440.430.44+0.69%0.532019-09-11
KPPD23.8023.8023.8023.800.00%0.002019-09-11
KOPEX1.441.441.391.39-3.61%54.052019-09-11
KONSSTALI24.4025.3024.4024.400.00%50.122019-09-11
KOMPUTRON2.802.802.702.70-2.53%3.812019-09-11
KOMPAP6.106.106.106.10-4.69%7.932019-09-11
KOGENERA34.1034.5034.1034.50+1.47%17.782019-09-11
KINOPOL10.6010.9010.6010.90+0.93%44.832019-09-11
KGL12.3012.3011.8012.20-0.81%3.722019-09-11
KGHM80.3680.9279.3079.58-0.50%33,421.652019-09-11
KETY325.50325.50313.50314.50-2.18%310.152019-09-11
KERNEL44.6544.6543.0543.60-2.02%1,009.582019-09-11
KDMSHIPNG1.401.401.401.400.00%0.002019-09-11
KCI0.390.390.390.39+1.05%11.562019-09-11
KBDOM0.580.580.580.580.00%0.002019-09-11
KANIA0.280.280.270.27-2.14%188.702019-09-11
K2INTERNT9.459.459.009.200.00%1.372019-09-11
JWWINVEST1.091.091.071.07-1.83%0.122019-09-11
JWCONSTR2.792.792.682.68-0.37%6.882019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW28.1629.0027.5428.04-0.07%13,991.812019-09-11
JJAUTO9.709.709.709.700.00%0.002019-09-11
JHMDEV1.571.571.571.57+3.29%0.002019-09-11
IZOSTAL2.852.912.842.84-0.35%9.572019-09-11
IZOLACJA1.561.561.561.560.00%0.192019-09-11
IZOBLOK28.0028.0027.0027.00-3.57%71.592019-09-11
IQP0.260.260.260.260.00%0.002019-09-11
IPOPEMA1.531.531.471.48-3.90%0.252019-09-11
INVPEFIZ702.79702.79702.79702.790.00%0.002019-09-11
INVISTA0.560.560.560.560.00%0.002019-09-11
INVGLDFIZ1,572.101,572.101,572.101,572.100.00%0.002019-09-11
INVFIZ948.01948.01947.11947.110.00%21.792019-09-11
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-09-11
INTROL2.802.802.802.800.00%1.942019-09-11
INTERSPPL2.072.122.062.10+2.44%31.032019-09-11
INTERFERI4.064.064.064.06+4.64%0.052019-09-11
INTERCARS213.00213.00212.00213.000.00%90.312019-09-11
INTERBUD0.500.500.500.500.00%0.002019-09-11
INTERAOLT12.4512.5012.3512.50+0.40%157.782019-09-11
INSTALKRK16.8017.0016.6516.95-0.29%34.992019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4.904.904.904.900.00%0.012019-09-11
INGBSK188.20189.80188.00188.00+0.11%790.832019-09-11
INDYKPOL62.0062.0061.0061.00-3.17%1.592019-09-11
INDYGO0.250.250.250.250.00%0.002019-09-11
INC0.910.910.910.910.00%0.002019-09-11
IMS3.883.883.833.85-0.77%11.872019-09-11
IMPEXMET4.224.224.224.220.00%0.002019-09-11
IMPERA1.101.151.101.15+4.55%0.022019-09-11
IMPEL6.256.706.256.55+11.02%50.032019-09-11
IMMOBILE2.692.752.652.75+2.23%1.882019-09-11
IMCOMPANY15.5015.5015.1515.15-2.26%3.222019-09-11
IDMSA1.151.151.151.15+7.48%2.302019-09-11
IDEON0.010.010.010.010.00%0.002019-09-11
IDEABANK2.182.182.062.06-4.19%279.192019-09-11
IALBGR1.321.321.321.320.00%0.002019-09-11
I2DEV6.006.056.006.05+0.83%1.912019-09-11
HYDROTOR35.2035.2035.2035.200.00%2.432019-09-11
HUBSTYLE0.270.270.270.270.00%1.052019-09-11
HERKULES1.321.321.321.320.00%1.372019-09-11
HELIO10.6010.6010.5010.600.00%11.562019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0.100.100.100.10+1.31%0.522019-09-11
HANDLOWY52.1052.3051.6052.00+0.97%370.262019-09-11
GTC9.429.489.319.48+0.74%64.492019-09-11
GRUPAAZOTY37.6038.4037.5238.00+0.90%1,527.452019-09-11
GRODNO3.853.853.703.85+0.26%13.742019-09-11
GROCLIN1.761.831.721.80+2.74%40.772019-09-11
GRAVITON1.551.701.551.70+10.39%5.842019-09-11
GPW40.0540.5040.0040.45+1.38%778.182019-09-11
GPRE6.726.726.726.720.00%1.202019-09-11
GOBARTO6.866.866.866.860.00%0.752019-09-11
GLCOSMED1.601.601.601.600.00%0.002019-09-11
GINOROSSI0.550.550.550.550.00%0.002019-09-11
GETINOBLE0.350.350.330.33-5.95%741.632019-09-11
GETIN0.970.970.920.93-4.64%686.852019-09-11
FORTE23.1023.1021.7022.50-3.02%1,229.182019-09-11
FMG16.0016.0016.0016.000.00%0.002019-09-11
FERRUM3.623.633.543.54-0.28%0.862019-09-11
FERRO12.1012.1512.0012.15+0.41%22.842019-09-11
FENGHUA17.5017.5017.5017.500.00%0.002019-09-11
FEERUM10.0010.0010.0010.000.00%0.102019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN0.090.090.090.090.00%0.002019-09-11
FASING14.3014.9514.3014.70+2.08%31.602019-09-11
FAMUR3.994.003.943.970.00%287.002019-09-11
EVEREST0.690.690.630.65-12.16%19.322019-09-11
EUROTEL20.5020.7020.3020.70-0.48%100.292019-09-11
EUROHOLD5.905.905.905.900.00%0.002019-09-11
EUROCASH22.3422.8022.2222.68+3.09%10,661.032019-09-11
EUCO2.452.452.402.450.00%2.952019-09-11
ESSYSTEM2.742.742.722.74+3.79%28.492019-09-11
ESOTIQ14.7014.7014.1014.70+0.34%1.202019-09-11
ERGIS2.712.712.712.71-0.37%0.272019-09-11
ERG32.6032.6032.6032.600.00%0.032019-09-11
ERBUD15.9015.9015.4015.80-0.63%63.292019-09-11
ENTER36.0036.0035.5035.50-1.39%51.532019-09-11
ENERGOINS0.930.930.920.92+4.31%0.572019-09-11
ENERGA6.957.006.886.95+1.16%2,011.862019-09-11
ENELMED14.5014.8014.4014.40-2.04%88.132019-09-11
ENEA8.989.168.839.04+0.56%1,928.652019-09-11
ENAP1.181.181.111.11-0.89%1.192019-09-11
EMCINSMED4.924.924.924.920.00%0.002019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELZAB2.462.522.282.30-6.50%9.932019-09-11
ELKOP0.600.660.600.66-0.90%0.512019-09-11
ELEMENTAL1.311.311.271.300.00%103.292019-09-11
ELEKTROTI3.763.843.763.84+2.13%5.122019-09-11
ELBUDOWA8.428.908.348.58+0.47%288.422019-09-11
EKOEXPORT4.094.143.903.980.00%116.652019-09-11
EFEKT18.0018.0017.4017.40-3.33%0.262019-09-11
EDINVEST2.102.102.102.10-0.94%1.172019-09-11
ECHO4.764.844.744.78+0.31%1,111.812019-09-11
DROZAPOL1.431.431.391.39-2.80%0.112019-09-11
DROP0.100.100.100.100.00%0.102019-09-11
DREWEX0.570.570.570.570.00%0.282019-09-11
DOMDEV82.8083.6082.0083.60+0.97%8.722019-09-11
DINOPL153.00159.70153.00159.70+5.07%50,856.822019-09-11
DGA6.846.846.846.840.00%1.092019-09-11
DELKO8.308.408.308.40+1.82%21.752019-09-11
DEKPOL26.7026.7026.7026.70+0.38%0.052019-09-11
DECORA19.5019.5019.0019.00-2.56%4.452019-09-11
DEBICA90.0090.0088.4089.20-0.45%49.042019-09-11
CZTOREBKA0.410.410.400.400.00%0.342019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CYFRPLSAT28.8228.8427.7627.96-2.31%12,935.852019-09-11
CUBEITG0.200.200.200.200.00%0.002019-09-11
CPGROUP6.026.026.026.02+0.33%1.382019-09-11
CORMAY0.960.960.920.94-1.05%32.472019-09-11
COMPERIA3.243.243.243.240.00%0.002019-09-11
COMP67.6067.6067.6067.600.00%0.002019-09-11
COMARCH177.50180.50177.50179.00+1.13%46.192019-09-11
COGNOR1.751.781.731.77+1.14%214.552019-09-11
COALENERG0.430.430.400.43-0.46%4.512019-09-11
CNT13.5013.5013.5013.500.00%0.032019-09-11
CLNPHARMA38.6040.6537.9540.00+3.90%505.572019-09-11
CITYSERV9.759.759.759.750.00%5.852019-09-11
CIGAMES1.031.030.991.01-0.20%386.822019-09-11
CIECH34.8537.5034.8537.50+7.91%2,687.882019-09-11
CHEMOS0.330.330.330.330.00%0.002019-09-11
CFI0.330.360.330.36+12.50%20.142019-09-11
CEZ87.0087.0087.0087.00+0.17%4.702019-09-11
CELTIC5.705.705.705.700.00%0.002019-09-11
CDRL19.9019.9019.5019.50-1.02%14.692019-09-11
CDPROJEKT250.00253.90249.50252.00+1.20%59,262.972019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CCENERGY0.060.060.060.060.00%0.002019-09-11
CCC143.80144.90143.20144.00+0.07%22,302.552019-09-11
CAPITAL1.381.381.381.380.00%0.002019-09-11
CALATRAVA0.230.230.230.230.00%0.002019-09-11
BZWBK300.60305.60300.00305.60+2.34%16,033.872019-09-11
BUMECH3.863.883.763.87-0.51%13.592019-09-11
BUDOPOL0.060.060.060.060.00%0.002019-09-11
BUDIMEX139.20140.00139.00140.00+0.57%380.562019-09-11
BSCDRUK35.6035.6035.6035.600.00%1.852019-09-11
BRIJU2.312.322.312.31+0.87%6.942019-09-11
BRASTER1.281.281.221.25-1.57%187.562019-09-11
BPHFIZMLI84.1584.1584.1584.150.00%0.002019-09-11
BPHFIZDS112.10112.10112.10112.100.00%0.002019-09-11
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-09-11
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-09-11
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-09-11
BOWIM2.002.002.002.000.00%0.002019-09-11
BOS7.287.387.207.38+2.50%35.022019-09-11
BORYSZEW4.224.284.224.25+0.59%369.922019-09-11
BOGDANKA38.3040.2538.0040.10+5.53%1,751.532019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BMPAG0.820.820.820.820.00%0.022019-09-11
BIOTON4.504.504.314.31-2.49%111.902019-09-11
BIOMEDLUB0.960.970.960.96-2.04%3.272019-09-11
BIK15.7815.8215.7815.800.00%4.982019-09-11
BGZBNPP68.0068.0068.0068.00+1.49%2.792019-09-11
BETACOM10.5010.5010.0010.00-4.76%19.882019-09-11
BEST22.0022.0022.0022.000.00%0.002019-09-11
BERLING3.963.963.963.96-5.26%0.442019-09-11
BENEFIT752.00752.00688.00694.00-6.22%870.482019-09-11
BEDZIN16.7516.7516.7516.75+0.60%0.082019-09-11
BBIDEV0.460.470.440.47+5.87%12.152019-09-11
BALTONA6.306.556.106.550.00%3.352019-09-11
AWBUD0.720.730.720.73-1.35%0.732019-09-11
AUTOPARTN4.604.604.164.20-15.15%4,141.842019-09-11
ATREM2.152.152.152.15+5.91%0.002019-09-11
ATMGRUPA4.684.684.564.68-0.21%15.972019-09-11
ATM10.0010.509.7810.50+10.29%15.422019-09-11
ATLASEST1.381.381.381.38-3.17%0.012019-09-11
ATLANTAPL4.774.864.764.86-2.02%17.562019-09-11
ATENDE3.463.463.383.460.00%284.082019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATAL36.7036.9036.0036.90+0.27%759.602019-09-11
ASTARTA23.1023.3022.9022.90-0.43%11.472019-09-11
ASSECOSEE19.8019.8019.8019.800.00%33.402019-09-11
ASSECOPOL55.1056.6052.8052.80-4.17%3,475.352019-09-11
ASSECOBS27.6027.6027.4027.600.00%13.812019-09-11
ASMGROUP3.303.303.303.300.00%0.002019-09-11
ASBIS2.402.432.382.43+0.41%98.622019-09-11
ARTIFEX3.453.503.453.45-1.43%4.822019-09-11
ARTERIA5.455.755.455.75+5.50%145.832019-09-11
ARCUS2.322.522.322.46+6.96%13.922019-09-11
ARCTIC3.063.123.003.12+2.30%37.112019-09-11
ARCHICOM12.9013.4012.9013.20-1.49%7.102019-09-11
APSENERGY2.002.002.002.00-0.25%0.052019-09-11
APLISENS10.4010.4010.4010.400.00%0.022019-09-11
APATOR22.7022.7021.5022.30-2.19%750.482019-09-11
AMPLI0.220.220.220.220.00%0.002019-09-11
AMICA118.40118.40115.80116.000.00%558.282019-09-11
AMBRA17.3017.3017.0517.300.00%42.692019-09-11
ALUMETAL35.6036.2035.6036.20+1.69%48.152019-09-11
ALTUSTFI2.002.001.901.99-1.49%92.582019-09-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA2.402.402.402.40+0.84%0.002019-09-11
ALIOR41.9041.9040.8041.00-0.73%28,579.162019-09-11
ALCHEMIA4.764.764.764.760.00%0.002019-09-11
AIRWAY0.640.670.640.67+5.31%16.002019-09-11
AILLERON7.307.407.307.40+0.27%31.722019-09-11
AGROWILL1.741.741.741.740.00%0.002019-09-11
AGROTON2.953.102.953.05+3.37%16.032019-09-11
AGORA10.0010.059.8210.050.00%16.932019-09-11
ADIUVO6.407.206.407.20+13.92%124.512019-09-11
ACTION3.193.283.193.20+0.95%17.232019-09-11
ACAUTOGAZ39.2040.4039.0039.00-1.52%444.852019-09-11
ABPL18.6018.6018.5018.500.00%0.932019-09-11
ABCDATA1.431.431.431.430.00%0.002019-09-11
4FUNMEDIA6.786.786.526.78+1.19%6.742019-09-11
11BIT411.00413.00408.00408.00-0.49%648.032019-09-11
08OCTAVA0.850.850.850.850.00%0.032019-09-11
06MAGNA0.200.200.200.200.00%0.002019-09-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2181,30 -1,95 -0,09%
WIG 57379,04 -39,54 -0,07%
sWIG80 11435,70 +6,10 +0,05%
mWIG40 3645,67 -1,71 -0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 2181,30 -1,95 -0,09%