Notowania akcji GPW

Notowania z dnia 2019-09-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0,340,340,340,34+25,56%1,022019-09-12
STELMET8,108,408,108,40+23,53%477,912019-09-12
AGROWILL2,092,092,092,09+20,11%0,012019-09-12
PANOVA12,2013,3012,0013,00+11,11%163,512019-09-12
ENERGOINS0,921,010,921,01+9,78%19,812019-09-12
SUWARY11,9011,9011,9011,90+9,17%0,062019-09-12
SOLAR0,500,550,480,54+8,00%97,702019-09-12
HARPER0,110,110,110,11+6,47%0,022019-09-12
IPOPEMA1,571,571,571,57+6,42%0,162019-09-12
ATLASEST1,461,461,461,46+6,18%0,152019-09-12
REMAK9,009,549,009,54+6,00%15,902019-09-12
LPP7 505,007 840,007 505,007 725,00+5,82%33 862,302019-09-12
ARCUS2,462,602,462,60+5,69%100,152019-09-12
PLAZACNTR1,541,621,541,62+5,19%2,552019-09-12
TERMOREX0,830,830,830,83+5,06%0,022019-09-12
BETACOM10,5010,5010,5010,50+5,00%0,052019-09-12
SWISSMED2,252,362,122,36+4,89%34,762019-09-12
ADIUVO7,127,687,107,54+4,72%11,862019-09-12
IMPEL6,557,106,556,85+4,58%91,782019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11,5011,5011,5011,50+4,55%0,062019-09-12
ENAP1,161,161,161,16+4,50%0,002019-09-12
KOPEX1,491,491,351,45+4,17%4,622019-09-12
KRAKCHEM0,460,460,460,46+4,11%0,042019-09-12
POLIMEXMS2,312,442,312,41+4,10%631,432019-09-12
ACTION3,223,353,203,33+4,06%68,072019-09-12
KCI0,390,400,390,40+3,90%0,572019-09-12
UNIMOT23,4024,5022,4024,20+3,86%651,852019-09-12
PAMAPOL1,091,121,081,12+3,70%2,842019-09-12
IZOBLOK28,0028,0028,0028,00+3,70%0,672019-09-12
CORMAY0,940,970,930,97+3,62%28,372019-09-12
ELZAB2,302,382,302,38+3,48%3,352019-09-12
EFEKT18,0018,0018,0018,00+3,45%0,092019-09-12
VOTUM11,8012,5011,8012,20+3,39%300,912019-09-12
BZWBK302,80316,80302,80315,80+3,34%19 605,792019-09-12
RADPOL1,171,171,161,16+3,11%1,802019-09-12
FORTE22,2523,5522,1023,20+3,11%144,922019-09-12
ACAUTOGAZ40,0040,4040,0040,20+3,08%20,782019-09-12
ARTIFEX3,503,563,403,56+3,04%14,062019-09-12
ULMA51,5051,5050,5051,50+3,00%5,152019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK324,00334,00320,60330,80+2,99%8 991,682019-09-12
KOMPUTRON2,802,802,782,78+2,96%1,032019-09-12
CIECH37,5540,0537,5538,55+2,80%6 707,622019-09-12
KREC4,004,114,004,11+2,75%4,722019-09-12
K2INTERNT9,459,459,459,45+2,72%0,052019-09-12
KGHM80,9082,9480,1481,70+2,66%85 006,792019-09-12
ARTERIA5,806,205,805,90+2,61%51,102019-09-12
SUNEX6,446,546,266,52+2,52%26,162019-09-12
MABION82,8084,7082,7083,00+2,47%207,602019-09-12
IDEABANK2,122,332,062,11+2,43%507,062019-09-12
GETINOBLE0,340,360,340,34+2,41%652,772019-09-12
ORBIS95,8096,6095,6096,60+2,33%92,182019-09-12
IMCOMPANY15,5015,5015,0015,50+2,31%69,402019-09-12
PEMANAGER13,3013,3013,3013,30+2,31%0,032019-09-12
KANIA0,280,300,270,28+2,19%516,682019-09-12
VOXEL32,2032,8032,0032,80+2,18%271,982019-09-12
GETIN0,931,010,930,94+2,16%765,222019-09-12
INTROL2,862,862,862,86+2,14%0,142019-09-12
BIOMEDLUB0,960,980,940,98+2,08%25,202019-09-12
BRASTER1,251,301,221,28+2,08%123,672019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA62,2063,0062,2063,00+1,94%176,492019-09-12
LARQ3,083,163,083,16+1,94%7,922019-09-12
ARCHICOM13,0013,4513,0013,45+1,89%12,922019-09-12
NETIA4,464,544,454,54+1,79%2 523,502019-09-12
PMPG1,121,141,121,14+1,79%39,622019-09-12
MCI9,229,389,229,38+1,74%9,612019-09-12
KRVITAMIN4,174,194,174,19+1,70%2,472019-09-12
CFI0,360,370,360,37+1,67%14,012019-09-12
FERRO12,1012,3512,1012,35+1,65%51,732019-09-12
STARHEDGE0,620,620,620,62+1,64%0,312019-09-12
SYGNITY2,502,542,482,54+1,60%26,362019-09-12
WADEX6,546,546,546,54+1,55%0,602019-09-12
POLWAX3,383,383,233,30+1,54%9,472019-09-12
MANGATA66,0066,0066,0066,00+1,54%0,072019-09-12
INGBSK188,40190,80188,20190,80+1,49%1 293,952019-09-12
LOKUM13,7013,7013,4013,70+1,48%2,332019-09-12
BORYSZEW4,254,324,254,31+1,41%768,002019-09-12
BIOTON4,344,384,294,37+1,39%41,862019-09-12
ABPL18,6018,7518,6018,75+1,35%10,982019-09-12
POLNORD4,604,624,554,62+1,32%15,462019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JHMDEV1,591,591,501,59+1,27%167,772019-09-12
ODLEWNIE3,323,323,223,26+1,24%6,572019-09-12
KGL12,8012,8012,2012,35+1,23%1,532019-09-12
PRAGMAINK6,906,986,606,98+1,16%12,842019-09-12
KRKA270,00270,00270,00270,00+1,12%2,702019-09-12
PEPEES1,851,851,761,83+1,10%19,172019-09-12
MASTERPHA5,785,785,425,76+1,05%56,722019-09-12
FASING14,8514,8514,5014,85+1,02%9,952019-09-12
UNIBEP5,966,025,966,02+1,01%1,272019-09-12
TRAKCJA2,032,102,022,06+0,98%96,472019-09-12
WITTCHEN16,0016,0016,0016,00+0,95%0,432019-09-12
HELIO10,6010,7010,6010,70+0,94%112,482019-09-12
NTTSYSTEM2,132,162,132,16+0,93%32,102019-09-12
AIRWAY0,670,680,670,68+0,89%1,022019-09-12
MENNICA22,6022,8022,4022,80+0,89%6,342019-09-12
CELTIC5,705,755,705,75+0,88%7,362019-09-12
PRAGMAFA11,8011,8011,5011,80+0,85%4,832019-09-12
ECHO4,864,904,824,82+0,84%7 234,162019-09-12
I2DEV6,106,106,106,10+0,83%2,592019-09-12
NEWAG18,8518,8518,8518,85+0,80%0,042019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT413,50413,50408,00411,00+0,74%561,752019-09-12
ENELMED14,5014,9014,2014,50+0,69%35,322019-09-12
PGODLEW1,471,471,471,47+0,68%0,052019-09-12
TATRY145,00147,00145,00147,00+0,68%9,182019-09-12
PWRMEDIA3,063,083,053,08+0,65%8,802019-09-12
MEXPOLSKA3,143,163,083,16+0,64%22,652019-09-12
BIK16,0016,0015,8015,90+0,63%1,032019-09-12
GPW40,4540,7040,1040,70+0,62%2 099,932019-09-12
MDIENERGIA3,603,603,383,38+0,60%0,012019-09-12
ZAMET0,900,900,900,90+0,56%0,022019-09-12
PLASTBOX1,911,911,911,91+0,53%1,522019-09-12
KRUK156,20158,80156,20158,20+0,51%3 668,722019-09-12
MERCOR8,008,007,988,00+0,50%14,072019-09-12
BOGDANKA40,2540,3039,1540,30+0,50%2 075,232019-09-12
INTERCARS213,00216,00213,00214,00+0,47%275,252019-09-12
OPONEO.PL22,0022,2021,6021,90+0,46%28,702019-09-12
TOYA4,504,564,484,48+0,45%69,482019-09-12
RAWLPLUG9,309,309,129,12+0,44%0,182019-09-12
DINOPL160,00161,40157,70160,40+0,44%19 571,052019-09-12
LABOPRINT9,889,909,889,90+0,41%0,202019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW25,3025,5024,7025,40+0,40%23,522019-09-12
INVGLDFIZ1 578,001 578,001 578,001 578,00+0,38%4,732019-09-12
CLNPHARMA40,7040,7039,6040,15+0,38%411,082019-09-12
DROZAPOL1,411,411,381,40+0,36%0,062019-09-12
NORTCOAST5,665,805,665,72+0,35%18,312019-09-12
ORANGEPL5,885,935,855,90+0,34%6 725,692019-09-12
ARCTIC3,123,143,083,13+0,32%23,602019-09-12
COMP68,8068,8067,6067,80+0,30%16,482019-09-12
INSTALKRK17,0017,0016,7017,00+0,29%23,962019-09-12
BENEFIT730,00758,00694,00696,00+0,29%1 650,732019-09-12
APSENERGY2,002,002,002,00+0,25%0,042019-09-12
JSW28,2628,7027,7028,10+0,21%8 340,832019-09-12
PKOGS97,3597,3597,3097,30+0,06%18,982019-09-12
PEKAO107,50108,20106,65107,40+0,05%88 295,372019-09-12
AGROTON3,053,073,053,05+0,02%4,942019-09-12
ASMGROUP3,303,303,303,300,00%0,002019-09-12
IMS3,853,853,853,850,00%3,182019-09-12
MEDIACAP1,961,961,961,960,00%0,002019-09-12
BRIJU2,202,312,202,310,00%1,422019-09-12
CUBEITG0,200,200,200,200,00%0,002019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOVITA39,8039,8039,8039,800,00%0,882019-09-12
STALPROFI7,207,207,207,200,00%5,642019-09-12
LENTEX7,007,007,007,000,00%0,002019-09-12
DREWEX0,570,570,570,570,00%0,232019-09-12
MAKARONPL4,324,324,324,320,00%10,872019-09-12
CALATRAVA0,230,230,230,230,00%0,002019-09-12
REGNON0,100,100,100,100,00%0,002019-09-12
INVCEEFIZ471,10471,10471,10471,100,00%0,002019-09-12
ZREMB0,600,600,600,600,00%0,002019-09-12
KBDOM0,580,580,580,580,00%0,002019-09-12
IDEON0,010,010,010,010,00%0,002019-09-12
ZASTAL1,761,761,761,760,00%0,212019-09-12
SECOGROUP15,3015,3015,3015,300,00%0,002019-09-12
MWTRADE3,723,723,723,720,00%1,492019-09-12
OPERA3GR306,00306,00306,00306,000,00%0,002019-09-12
VIVID1,301,301,261,300,00%18,912019-09-12
AMPLI0,220,220,220,220,00%0,002019-09-12
KSGAGRO0,980,980,980,980,00%0,002019-09-12
ALCHEMIA4,764,764,764,760,00%0,002019-09-12
FAMUR4,004,003,943,970,00%472,472019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL20,7020,7020,5020,700,00%30,042019-09-12
LMBSFIZ1 002,001 002,001 002,001 002,000,00%0,002019-09-12
ERG32,6032,6032,6032,600,00%0,032019-09-12
CNT13,5013,5013,5013,500,00%0,032019-09-12
ELKOP0,660,660,600,660,00%0,712019-09-12
INC0,910,910,910,910,00%0,002019-09-12
COALENERG0,410,430,400,430,00%3,012019-09-12
SADOVAYA0,120,120,120,120,00%0,002019-09-12
VANTAGE3,283,283,283,280,00%0,002019-09-12
LMASFIZ1 145,001 145,001 145,001 145,000,00%0,002019-09-12
IALBGR1,321,321,321,320,00%0,002019-09-12
WAWEL656,00660,00652,00660,000,00%35,282019-09-12
KREDYTIN7,857,857,857,850,00%0,002019-09-12
FERRUM3,543,543,543,540,00%0,002019-09-12
BUDOPOL0,060,060,060,060,00%0,002019-09-12
POLICE14,3014,3014,0014,300,00%6,162019-09-12
ATENDE3,383,463,383,460,00%0,042019-09-12
TALEX14,4014,4014,4014,400,00%0,292019-09-12
YOLO1,801,801,801,800,00%0,002019-09-12
INDYGO0,250,250,250,250,00%0,002019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WILBO0,240,240,240,240,00%0,002019-09-12
LMCSFIZ1 003,101 003,101 003,101 003,100,00%0,002019-09-12
SANWIL0,570,570,570,570,00%0,012019-09-12
OPTEAM9,009,009,009,000,00%0,002019-09-12
INTERFERI4,064,064,064,060,00%0,002019-09-12
HYDROTOR35,2035,2035,2035,200,00%0,602019-09-12
CAPITAL1,381,381,381,380,00%0,002019-09-12
REDWOOD0,050,050,050,050,00%0,002019-09-12
MEGARON13,0013,0013,0013,000,00%0,002019-09-12
IZOLACJA1,561,561,451,560,00%8,422019-09-12
IMPEXMET4,224,224,224,220,00%0,002019-09-12
UNIMA2,282,342,282,340,00%2,032019-09-12
MIRACULUM1,231,231,231,230,00%1,842019-09-12
INVFIZ947,11947,11947,11947,110,00%0,002019-09-12
CZTOREBKA0,400,400,400,400,00%3,282019-09-12
IQP0,260,260,260,260,00%0,002019-09-12
MOSTALZAB0,430,430,430,430,00%0,002019-09-12
QUANTUM15,5015,5015,5015,500,00%0,002019-09-12
PROTEKTOR3,663,663,663,660,00%0,732019-09-12
SOPHARMA10,0010,0010,0010,000,00%0,002019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1,391,391,391,390,00%1,672019-09-12
ASSECOBS28,0028,0027,6027,600,00%0,082019-09-12
PBG0,050,050,050,050,00%0,002019-09-12
06MAGNA0,200,200,200,200,00%0,002019-09-12
ATMGRUPA4,674,694,654,680,00%15,812019-09-12
LIBET0,540,540,510,540,00%15,372019-09-12
KREZUS0,560,560,560,560,00%0,002019-09-12
08OCTAVA0,850,850,850,850,00%0,002019-09-12
MOJ0,720,720,720,720,00%0,002019-09-12
JWCONSTR2,752,752,682,680,00%2,022019-09-12
HERKULES1,321,321,321,320,00%21,682019-09-12
SILVANO9,669,669,669,660,00%0,002019-09-12
DEBICA89,0091,8089,0089,200,00%119,152019-09-12
ZUE5,255,255,005,200,00%14,552019-09-12
BEST22,0022,0022,0022,000,00%0,002019-09-12
ABCDATA1,431,431,431,430,00%0,002019-09-12
RONSON0,820,820,820,820,00%27,652019-09-12
KPPD23,8023,8023,8023,800,00%0,002019-09-12
WIKANA1,031,111,031,110,00%0,752019-09-12
DROP0,100,100,100,100,00%0,092019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLATYNINW0,500,500,500,500,00%0,002019-09-12
PFLEIDER26,3026,3026,3026,300,00%30,352019-09-12
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-09-12
INTERAOLT12,4012,5012,3512,500,00%39,062019-09-12
BOWIM2,002,002,002,000,00%0,002019-09-12
PBSFINANSE0,200,200,200,200,00%0,002019-09-12
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-09-12
KDMSHIPNG1,401,401,401,400,00%0,002019-09-12
MILKILAND0,450,450,450,450,00%0,002019-09-12
EMCINSMED4,924,924,924,920,00%0,472019-09-12
ELBUDOWA8,508,628,208,580,00%252,362019-09-12
REDAN0,270,270,270,270,00%0,032019-09-12
ASTARTA23,3023,3022,7022,900,00%38,332019-09-12
MEDIATEL0,740,740,740,740,00%0,002019-09-12
COMARCH181,00182,00179,00179,000,00%137,972019-09-12
BPHFIZDS112,10112,10112,10112,100,00%0,002019-09-12
CCENERGY0,060,060,060,060,00%0,002019-09-12
INTERBUD0,500,500,500,500,00%0,002019-09-12
BPHFIZMLI84,1584,1584,1584,150,00%0,002019-09-12
ASSECOSEE19,5019,8019,3019,800,00%219,972019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARK0,150,150,150,150,00%0,002019-09-12
MUZA2,722,722,722,720,00%0,002019-09-12
WINVEST0,050,050,050,050,00%0,002019-09-12
DELKO8,408,408,108,400,00%56,202019-09-12
KOGENERA34,5034,5034,5034,500,00%0,072019-09-12
EDINVEST2,102,102,102,100,00%0,002019-09-12
BERLING3,963,963,963,960,00%0,002019-09-12
PCGUARD1,171,171,171,170,00%0,002019-09-12
COMPERIA3,243,243,243,240,00%0,002019-09-12
INVISTA0,560,560,560,560,00%0,002019-09-12
AILLERON7,407,407,407,400,00%1,262019-09-12
FASTFIN0,090,090,090,090,00%0,002019-09-12
SKYLINE0,640,640,640,640,00%0,002019-09-12
TESGAS2,482,482,482,480,00%0,002019-09-12
NEWWORLDR0,020,020,020,020,00%0,002019-09-12
GINOROSSI0,550,550,550,550,00%0,002019-09-12
STAPORKOW1,331,331,331,330,00%0,272019-09-12
LENA3,203,213,183,190,00%22,192019-09-12
WARIMPEX6,006,006,006,000,00%0,002019-09-12
BGZBNPP67,0068,0067,0068,000,00%92,772019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4119,80119,80119,80119,800,00%0,002019-09-12
SONEL8,808,808,808,800,00%0,002019-09-12
PCCEXOL1,531,531,531,530,00%0,002019-09-12
DGA6,846,846,846,840,00%0,212019-09-12
SCOPAK0,080,080,080,080,00%0,002019-09-12
TRANSPOL3,123,123,123,120,00%0,022019-09-12
GRAVITON1,701,701,701,700,00%0,032019-09-12
ATLANTAPL4,864,864,864,860,00%0,002019-09-12
EUCO2,452,512,402,450,00%21,222019-09-12
KINOPOL10,9011,0010,8010,900,00%36,642019-09-12
APLISENS10,4010,4010,2010,400,00%1,012019-09-12
RUBICON0,970,970,910,970,00%0,012019-09-12
SELENAFM11,0011,1011,0011,000,00%46,992019-09-12
SNIEZKA74,0074,0074,0074,000,00%0,222019-09-12
WOJAS4,724,724,724,720,00%0,002019-09-12
CHEMOS0,330,330,330,330,00%0,002019-09-12
INDYKPOL61,0061,0061,0061,000,00%5,982019-09-12
FMG16,0016,0016,0016,000,00%0,002019-09-12
KOMPAP6,106,106,106,100,00%0,002019-09-12
REINHOLD0,170,170,170,170,00%0,002019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3,243,273,213,250,00%65,612019-09-12
TARCZYNSKI15,2015,2015,2015,200,00%0,002019-09-12
MLPGROUP46,4046,4046,4046,400,00%0,002019-09-12
LMDSFIZ1 000,001 000,001 000,001 000,000,00%0,002019-09-12
PEIXIN1,021,021,021,020,00%0,002019-09-12
TALANX158,80158,80158,80158,800,00%0,002019-09-12
LMESFIZ1 035,101 035,101 035,101 035,100,00%0,002019-09-12
CPGROUP6,026,026,026,020,00%0,032019-09-12
PCM23,0023,0023,0023,000,00%0,002019-09-12
JJAUTO9,709,709,709,700,00%0,002019-09-12
TRIGONPP56,2556,2556,2556,250,00%0,002019-09-12
PCCROKITA54,0054,6053,6053,600,00%36,472019-09-12
JWWINVEST1,071,071,071,070,00%0,492019-09-12
DEKPOL26,7026,7026,7026,700,00%0,052019-09-12
FENGHUA17,5017,5017,5017,500,00%0,002019-09-12
VIGOSYS310,00310,00310,00310,000,00%0,002019-09-12
SKARBIEC17,3017,5017,3017,400,00%29,412019-09-12
EVEREST0,650,650,650,650,00%0,162019-09-12
PRAIRIE0,730,730,680,710,00%216,492019-09-12
PZUAKORD119,01119,01119,01119,010,00%0,002019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGD105,40105,40105,40105,400,00%0,002019-09-12
CITYSERV9,759,759,759,750,00%0,002019-09-12
MEDYCZNYFIZ112,90112,90112,90112,900,00%0,002019-09-12
XTB3,103,203,103,200,00%2,832019-09-12
PKOASZEWZ94,8294,8294,8294,820,00%0,002019-09-12
TRIGONPP264,0064,0064,0064,000,00%0,002019-09-12
TRIGONPP182,7782,7782,7782,770,00%0,002019-09-12
TRIGONPP454,7054,7054,7054,700,00%0,002019-09-12
TRIGONPP557,5057,5057,5057,500,00%0,002019-09-12
TRIGONPP364,0064,0064,0064,000,00%0,002019-09-12
TRIGONPP669,0069,0069,0069,000,00%0,002019-09-12
UNICREDIT47,8047,8047,8047,800,00%0,002019-09-12
TRIGONPP856,5156,5156,5156,510,00%0,002019-09-12
BMPAG0,820,820,820,820,00%0,022019-09-12
TRIGONPP770,0070,0070,0070,000,00%0,002019-09-12
GPRE6,726,726,726,720,00%0,672019-09-12
PKOSO107,54107,54107,52107,52-0,02%64,522019-09-12
MARVIPOL1,621,621,561,60-0,12%26,182019-09-12
ATM10,9010,9010,4810,48-0,19%36,122019-09-12
FEERUM9,629,989,629,98-0,20%3,552019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR4,354,364,264,34-0,23%13,162019-09-12
MFO19,0519,6019,0019,40-0,26%181,902019-09-12
PBKM62,6062,6061,6062,00-0,32%533,412019-09-12
ESOTIQ14,7014,7014,6514,65-0,34%0,812019-09-12
CEZ87,1087,1086,7086,70-0,34%26,712019-09-12
EUROCASH22,6822,9622,4822,60-0,35%6 330,232019-09-12
CDPROJEKT254,00254,70249,00251,00-0,40%43 724,542019-09-12
ASBIS2,402,442,402,42-0,41%18,262019-09-12
ZYWIEC480,00484,00478,00482,00-0,41%9,152019-09-12
POZBUD2,142,142,112,11-0,47%5,802019-09-12
DOMDEV83,6083,6080,8083,20-0,48%75,732019-09-12
ORZBIALY10,1010,1510,0510,05-0,49%1,072019-09-12
ATAL36,7036,7036,5036,70-0,54%50,332019-09-12
BOS7,367,367,167,34-0,54%161,142019-09-12
TRITON1,791,791,791,79-0,56%1,792019-09-12
BSCDRUK35,6035,8035,4035,40-0,56%4,992019-09-12
ENTER35,0035,7032,4035,30-0,56%2 403,182019-09-12
PKOBP41,1841,4440,6540,94-0,58%98 436,782019-09-12
ORCOGROUP1,591,591,591,59-0,62%0,292019-09-12
PROJPRZEM15,7015,7015,6015,60-0,64%2,682019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG30,7531,2030,2030,80-0,65%39,252019-09-12
PLAYWAY181,00182,00179,40180,40-0,66%601,172019-09-12
NOWAGALA0,740,740,730,73-0,68%33,092019-09-12
AWBUD0,720,720,720,72-0,68%0,052019-09-12
OTLOG7,057,057,057,05-0,70%0,042019-09-12
VINDEXUS8,068,208,068,18-0,73%9,972019-09-12
TAURONPE1,611,621,581,60-0,74%5 670,202019-09-12
PHN12,6012,8012,5012,75-0,78%22,832019-09-12
KERNEL43,8044,3543,1543,25-0,80%963,822019-09-12
TORPOL7,387,387,307,32-0,81%48,412019-09-12
INPRO4,904,904,664,86-0,82%0,072019-09-12
PZU38,0338,4537,2637,65-0,84%96 369,512019-09-12
EUROHOLD5,855,855,505,85-0,85%2,862019-09-12
RELPOL5,905,905,705,80-0,85%32,632019-09-12
APATOR22,3023,2021,5022,10-0,90%1 270,572019-09-12
CYFRPLSAT27,7828,1027,2627,70-0,93%5 764,572019-09-12
MIRBUD0,870,870,820,85-0,94%512,862019-09-12
SANOK20,9020,9020,8020,80-0,95%1,932019-09-12
KRUSZWICA41,0041,1040,5040,60-0,98%12,682019-09-12
PGSSOFT10,0010,109,9610,10-0,98%29,402019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1,021,040,991,00-0,99%758,642019-09-12
SELVITA60,6060,6060,0060,00-0,99%229,662019-09-12
RAFAKO1,181,221,171,17-1,02%910,132019-09-12
ALIOR41,2041,4440,3040,58-1,02%17 572,742019-09-12
VISTULA4,334,334,264,29-1,04%157,072019-09-12
LOTOS85,5085,5883,0084,70-1,07%19 877,882019-09-12
COGNOR1,781,781,751,75-1,13%152,162019-09-12
HANDLOWY52,0052,4051,4051,40-1,15%835,052019-09-12
AMBRA17,3017,3017,0517,10-1,16%21,182019-09-12
QMULTIFIZ1 000,061 000,061 000,061 000,06-1,19%4,002019-09-12
PGNIG5,035,054,894,94-1,22%27 761,742019-09-12
GROCLIN1,801,801,731,78-1,22%24,592019-09-12
ELEMENTAL1,301,301,281,28-1,23%17,902019-09-12
OVOSTAR79,0079,0079,0079,00-1,25%0,082019-09-12
BUDIMEX140,00143,00135,40138,20-1,29%495,702019-09-12
LCCORP2,312,352,282,28-1,30%575,522019-09-12
ROPCZYCE22,5022,8022,5022,80-1,30%20,592019-09-12
GRUPAAZOTY38,0838,3036,9237,50-1,32%2 150,622019-09-12
LIVECHAT36,4536,5035,5036,00-1,37%156,872019-09-12
GTC9,479,479,359,35-1,37%255,692019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM6,536,596,266,40-1,39%5 096,232019-09-12
ENERGA6,956,996,856,85-1,44%1 350,482019-09-12
VISTAL2,012,122,012,04-1,45%14,222019-09-12
AGORA10,0010,009,809,90-1,49%38,402019-09-12
SOHODEV0,640,640,640,64-1,54%0,002019-09-12
AMICA115,40117,00114,00114,20-1,55%700,872019-09-12
CCC144,30144,50138,70141,70-1,60%20 075,842019-09-12
URSUS1,471,551,431,47-1,61%1 320,492019-09-12
PRIMAMODA0,610,610,610,61-1,61%1,222019-09-12
PGE8,228,258,028,08-1,65%8 739,182019-09-12
SEKO8,808,808,758,75-1,69%9,412019-09-12
PKNORLEN94,5094,8691,5092,82-1,69%80 776,422019-09-12
QUERCUS2,252,252,212,21-1,78%19,792019-09-12
WASKO1,411,421,351,36-1,81%9,812019-09-12
IMMOBILE2,842,842,622,70-1,82%9,652019-09-12
DECORA19,1019,1018,5018,65-1,84%17,472019-09-12
MOBRUK102,00105,00102,00105,00-1,87%14,512019-09-12
ASSECOPOL53,0053,8050,8551,80-1,89%6 059,712019-09-12
PEP25,6025,6025,0025,00-1,96%26,752019-09-12
IZOSTAL2,842,842,782,78-2,11%6,272019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0,840,860,830,83-2,12%95,302019-09-12
STALPROD232,00233,50222,00227,50-2,15%5 696,712019-09-12
MONNARI4,584,584,494,49-2,18%48,672019-09-12
MOSTALPLC6,306,305,866,20-2,21%25,532019-09-12
ALUMETAL36,2036,2035,2035,40-2,21%44,182019-09-12
ZEPAK7,988,007,767,80-2,26%239,612019-09-12
ENEA9,049,078,808,83-2,27%2 234,832019-09-12
ALTUSTFI1,931,951,931,94-2,31%3,732019-09-12
ORION6,506,755,956,15-2,38%8,002019-09-12
WIELTON7,797,797,617,61-2,44%257,222019-09-12
SETANTA3,693,743,533,60-2,44%24,502019-09-12
ALTA2,342,362,262,34-2,50%11,572019-09-12
RANKPROGR1,141,191,141,16-2,52%10,222019-09-12
PEKABEX7,757,907,657,70-2,53%33,982019-09-12
CDRL19,9019,9019,0019,00-2,56%77,222019-09-12
SKOTAN1,141,141,111,11-2,63%7,942019-09-12
MBWS10,8010,8010,8010,80-2,70%0,222019-09-12
TIM9,089,128,808,80-2,87%29,722019-09-12
EKOEXPORT4,004,043,803,87-2,89%108,902019-09-12
PROCHEM17,2017,7016,7016,70-2,91%74,402019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT13,4013,4013,1013,30-2,92%11,942019-09-12
ESSYSTEM2,722,722,662,66-2,92%0,222019-09-12
INVPEFIZ685,10690,00681,89681,89-2,97%63,092019-09-12
SANTANDER16,6016,6016,2016,20-2,99%5,602019-09-12
AUTOPARTN4,294,344,004,07-3,10%8 838,862019-09-12
MERCATOR6,426,426,246,24-3,11%22,002019-09-12
PULAWY96,0096,0092,0092,00-3,16%47,792019-09-12
GRODNO3,853,853,723,72-3,38%0,912019-09-12
SFINKS0,770,800,770,78-3,47%14,162019-09-12
SYNEKTIK14,4014,4013,9013,90-3,47%16,932019-09-12
OPENFIN1,151,201,111,11-3,48%13,102019-09-12
OEX17,2017,2016,6016,60-3,49%13,702019-09-12
ERGIS2,702,702,572,61-3,69%26,022019-09-12
INTERSPPL2,102,102,022,02-3,81%17,232019-09-12
KETY320,50320,50302,50302,50-3,82%955,572019-09-12
BALTONA6,306,306,306,30-3,82%0,012019-09-12
SIMPLE6,456,456,206,20-3,88%6,212019-09-12
BEDZIN16,7516,7516,0016,10-3,88%40,052019-09-12
ELEKTROTI3,613,843,603,69-3,91%102,632019-09-12
PKPCARGO28,5028,5027,3027,35-4,04%1 799,452019-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KONSSTALI25,0025,3023,3023,40-4,10%15,242019-09-12
BBIDEV0,460,470,440,45-4,26%21,582019-09-12
IMPERA1,101,101,101,10-4,35%0,002019-09-12
SARE4,404,404,404,40-4,35%4,402019-09-12
GOBARTO6,566,566,566,56-4,37%3,132019-09-12
OTMUCHOW1,591,591,511,52-4,40%23,082019-09-12
4FUNMEDIA6,786,786,406,48-4,42%38,142019-09-12
ERBUD15,5515,5514,8015,00-5,06%30,252019-09-12
BUMECH3,873,883,483,67-5,17%152,112019-09-12
PROCAD0,920,920,920,92-5,92%1,612019-09-12
TXM0,090,090,090,09-6,50%0,712019-09-12
ATREM2,152,152,002,01-6,51%1,122019-09-12
IDMSA1,051,071,051,07-6,96%0,062019-09-12
ZPUE147,00154,00133,00138,00-8,00%152,792019-09-12
GLCOSMED1,501,501,441,44-10,00%0,912019-09-12
PROVIDENT7,007,006,727,00-10,03%5,962019-09-12
WORKSERV1,571,601,421,47-10,56%411,412019-09-12
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%
WIG 56697,47 +50,39 +0,09%
sWIG80 11452,98 -24,62 -0,21%
mWIG40 3606,81 -6,56 -0,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%