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 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%