Notowania akcji GPW

Notowania z dnia 2019-09-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,200,200,200,200,00%0,002019-09-13
08OCTAVA0,850,850,850,850,00%0,022019-09-13
11BIT411,00411,00404,00406,00-1,22%3 159,242019-09-13
4FUNMEDIA6,326,506,326,50+0,31%52,172019-09-13
ABCDATA1,431,431,431,430,00%0,002019-09-13
ABPL18,8018,9518,5018,80+0,27%24,292019-09-13
ACAUTOGAZ40,2040,6040,2040,200,00%76,162019-09-13
ACTION3,243,293,223,29-1,20%13,462019-09-13
ADIUVO7,688,407,408,38+11,14%50,962019-09-13
AGORA9,909,909,549,70-2,02%245,552019-09-13
AGROTON3,003,103,003,07+0,66%5,612019-09-13
AGROWILL2,072,072,072,07-0,96%0,012019-09-13
AILLERON7,227,307,227,30-1,35%26,102019-09-13
AIRWAY0,680,680,640,67-1,76%3,382019-09-13
ALCHEMIA4,764,764,764,760,00%0,002019-09-13
ALIOR40,6241,2040,5841,00+1,03%13 575,872019-09-13
ALTA2,442,442,302,44+4,27%0,052019-09-13
ALTUSTFI1,992,041,992,03+4,42%10,392019-09-13
ALUMETAL35,6035,6034,8035,00-1,13%148,732019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA17,1017,7017,1017,50+2,34%158,872019-09-13
AMICA114,40114,80113,00114,60+0,35%2 348,882019-09-13
AMPLI0,220,220,220,220,00%0,002019-09-13
APATOR22,4022,8022,1022,100,00%71,462019-09-13
APLISENS10,4010,4010,4010,400,00%0,152019-09-13
APSENERGY2,002,002,002,000,00%0,042019-09-13
ARCHICOM14,0014,5014,0014,50+7,81%852,412019-09-13
ARCTIC3,133,133,133,130,00%0,942019-09-13
ARCUS2,522,862,502,86+10,00%149,712019-09-13
ARTERIA5,906,305,906,30+6,78%25,992019-09-13
ARTIFEX3,503,503,403,40-4,36%8,192019-09-13
ASBIS2,402,452,392,45+1,24%152,172019-09-13
ASMGROUP3,303,303,303,300,00%0,002019-09-13
ASSECOBS28,6028,6028,6028,60+3,62%0,062019-09-13
ASSECOPOL51,9052,9551,4051,70-0,19%1 915,612019-09-13
ASSECOSEE19,7019,8019,7019,70-0,51%48,502019-09-13
ASTARTA22,9022,9022,7022,70-0,87%41,032019-09-13
ATAL36,5037,1036,5037,10+1,09%103,052019-09-13
ATENDE3,463,563,463,56+2,89%73,922019-09-13
ATLANTAPL4,844,844,844,84-0,41%4,842019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1,471,471,461,460,00%4,392019-09-13
ATM10,8010,8010,0610,52+0,38%5,122019-09-13
ATMGRUPA4,694,694,694,69+0,21%0,962019-09-13
ATREM2,012,012,012,010,00%0,002019-09-13
AUTOPARTN4,134,184,094,14+1,72%328,762019-09-13
AWBUD0,650,650,650,65-10,34%0,012019-09-13
BALTONA6,256,256,256,25-0,79%0,072019-09-13
BBIDEV0,450,460,440,46+2,23%5,332019-09-13
BEDZIN16,5016,5015,9016,00-0,62%47,512019-09-13
BENEFIT700,00704,00694,00694,00-0,29%211,682019-09-13
BERLING4,124,124,124,12+4,04%3,912019-09-13
BEST22,0022,0022,0022,000,00%0,002019-09-13
BETACOM10,4810,4810,4810,48-0,19%0,052019-09-13
BGZBNPP68,0068,6068,0068,60+0,88%188,372019-09-13
BIK15,8015,8015,7015,70-1,26%0,162019-09-13
BIOMEDLUB0,980,980,980,980,00%0,202019-09-13
BIOTON4,374,404,304,33-0,92%37,632019-09-13
BMPAG0,820,820,820,820,00%0,022019-09-13
BOGDANKA40,3040,4038,8039,70-1,49%1 814,132019-09-13
BORYSZEW4,244,344,244,32+0,23%400,532019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7,367,467,247,44+1,36%87,242019-09-13
BOWIM1,981,981,961,96-2,00%9,222019-09-13
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-09-13
BPHFIZBI4119,80119,80119,80119,800,00%0,002019-09-13
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-09-13
BPHFIZDS112,10112,10112,10112,100,00%0,002019-09-13
BPHFIZMLI84,1584,1584,1584,150,00%0,002019-09-13
BRASTER1,271,291,241,24-2,82%108,822019-09-13
BRIJU2,292,312,292,30-0,43%1,172019-09-13
BSCDRUK35,9035,9035,5035,90+1,41%74,972019-09-13
BUDIMEX139,40142,60137,00140,40+1,59%426,912019-09-13
BUDOPOL0,060,060,060,060,00%0,002019-09-13
BUMECH3,603,623,543,62-1,36%2,562019-09-13
BZWBK315,20319,80314,00318,20+0,76%14 099,062019-09-13
CALATRAVA0,230,230,230,230,00%0,002019-09-13
CAPITAL1,261,261,261,26-8,70%5,862019-09-13
CCC141,00142,30137,50139,10-1,83%18 588,742019-09-13
CCENERGY0,060,060,060,060,00%0,002019-09-13
CDPROJEKT251,00253,00248,00248,70-0,92%42 235,882019-09-13
CDRL19,4519,4519,1019,10+0,53%43,322019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC5,705,805,405,80+0,87%8,262019-09-13
CEZ88,2588,2587,7087,70+1,15%0,532019-09-13
CFI0,370,370,370,37+0,55%9,622019-09-13
CHEMOS0,330,330,330,330,00%0,002019-09-13
CIECH38,5538,8537,3037,70-2,20%1 420,222019-09-13
CIGAMES1,011,010,980,99-1,39%528,972019-09-13
CITYSERV10,0010,009,759,750,00%0,992019-09-13
CLNPHARMA40,1541,3039,9040,50+0,87%431,372019-09-13
CNT13,5013,5013,5013,500,00%0,032019-09-13
COALENERG0,430,430,430,430,00%0,002019-09-13
COGNOR1,751,761,741,76+0,57%106,382019-09-13
COMARCH179,00179,00179,00179,000,00%3,582019-09-13
COMP67,4071,6067,4070,00+3,24%9 493,172019-09-13
COMPERIA3,243,243,243,240,00%0,002019-09-13
CORMAY0,971,050,971,00+2,46%213,602019-09-13
CPGROUP5,996,165,996,16+2,33%15,652019-09-13
CUBEITG0,200,200,200,200,00%0,002019-09-13
CYFRPLSAT27,4828,1427,3427,74+0,14%7 070,042019-09-13
CZTOREBKA0,400,400,400,400,00%0,002019-09-13
DEBICA91,4091,4089,4090,00+0,90%98,692019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA18,6018,7518,5018,75+0,54%7,272019-09-13
DEKPOL26,7026,8026,0026,80+0,37%23,322019-09-13
DELKO8,408,408,408,400,00%13,002019-09-13
DGA6,846,846,846,840,00%0,142019-09-13
DINOPL159,10160,50158,50160,00-0,25%39 362,082019-09-13
DOMDEV83,2083,2080,8082,80-0,48%2,042019-09-13
DREWEX0,570,570,570,570,00%1,032019-09-13
DROP0,100,100,100,100,00%0,002019-09-13
DROZAPOL1,401,401,331,34-3,94%14,952019-09-13
ECHO4,844,864,624,74-1,76%371,932019-09-13
EDINVEST2,102,102,102,100,00%0,002019-09-13
EFEKT18,0018,0018,0018,000,00%0,092019-09-13
EKOEXPORT3,863,983,633,88+0,26%194,652019-09-13
ELBUDOWA8,408,586,826,90-19,58%1 059,202019-09-13
ELEKTROTI3,743,953,703,90+5,69%6,982019-09-13
ELEMENTAL1,291,291,171,20-6,54%834,952019-09-13
ELKOP0,660,660,600,660,00%1,692019-09-13
ELZAB2,302,302,302,30-3,36%0,572019-09-13
EMCINSMED4,924,924,924,920,00%0,002019-09-13
ENAP1,151,151,151,15-0,86%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8,908,978,808,88+0,57%900,242019-09-13
ENELMED14,4014,6014,4014,500,00%26,372019-09-13
ENERGA6,877,006,876,96+1,68%989,742019-09-13
ENERGOINS1,001,001,001,00-0,99%0,022019-09-13
ENTER35,3035,5035,0035,50+0,57%201,812019-09-13
ERBUD15,5015,5014,9015,40+2,67%9,832019-09-13
ERG32,6032,6030,2032,600,00%0,282019-09-13
ERGIS2,612,612,492,49-4,60%142,852019-09-13
ESOTIQ14,7015,0013,8015,00+2,39%24,792019-09-13
ESSYSTEM2,702,702,682,68+0,75%14,272019-09-13
EUCO2,492,492,402,450,00%1,262019-09-13
EUROCASH22,5222,6822,1222,40-0,89%6 423,682019-09-13
EUROHOLD5,855,855,855,850,00%0,002019-09-13
EUROTEL20,8021,0020,5020,50-0,97%170,702019-09-13
EVEREST0,650,650,650,650,00%0,002019-09-13
FAMUR3,963,993,913,92-1,13%565,012019-09-13
FASING14,4014,9014,4014,90+0,34%14,632019-09-13
FASTFIN0,090,090,090,090,00%0,002019-09-13
FEERUM9,989,989,989,980,00%0,202019-09-13
FENGHUA17,5017,5017,5017,500,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO12,4012,6512,4012,65+2,43%20,842019-09-13
FERRUM3,543,543,543,540,00%0,002019-09-13
FMG16,0016,0016,0016,000,00%0,002019-09-13
FORTE23,5523,7022,5022,70-2,16%177,102019-09-13
GETIN0,940,980,940,95+0,74%200,022019-09-13
GETINOBLE0,350,350,330,34-0,15%540,432019-09-13
GINOROSSI0,550,550,550,550,00%0,002019-09-13
GLCOSMED1,501,501,501,50+4,17%0,022019-09-13
GOBARTO6,866,866,866,86+4,57%0,212019-09-13
GPRE6,726,726,726,720,00%2,962019-09-13
GPW40,7540,7540,3540,65-0,12%158,312019-09-13
GRAVITON1,701,701,701,700,00%0,022019-09-13
GROCLIN1,781,781,731,77-0,34%22,012019-09-13
GRODNO3,853,853,723,720,00%2,482019-09-13
GRUPAAZOTY37,3637,9836,8037,00-1,33%772,422019-09-13
GTC9,409,459,319,350,00%395,492019-09-13
HANDLOWY51,3051,8051,3051,70+0,58%3 406,492019-09-13
HARPER0,110,110,110,110,00%0,042019-09-13
HELIO10,6010,7010,6010,700,00%2,402019-09-13
HERKULES1,321,321,321,320,00%78,742019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0,340,340,340,340,00%0,252019-09-13
HYDROTOR35,4035,4035,0035,40+0,57%3,102019-09-13
I2DEV6,106,106,106,100,00%0,002019-09-13
IALBGR1,321,321,321,320,00%0,002019-09-13
IDEABANK2,152,202,092,13+0,95%160,662019-09-13
IDEON0,010,010,010,010,00%0,002019-09-13
IDMSA1,071,151,071,15+7,48%1,502019-09-13
IMCOMPANY15,5015,5015,5015,500,00%0,082019-09-13
IMMOBILE2,702,722,672,72+0,74%1,042019-09-13
IMPEL6,807,706,657,60+10,95%272,602019-09-13
IMPERA1,101,101,101,100,00%0,012019-09-13
IMPEXMET4,224,224,224,220,00%0,002019-09-13
IMS3,883,883,793,82-0,78%6,772019-09-13
INC0,860,910,860,910,00%0,102019-09-13
INDYGO0,250,250,250,250,00%0,002019-09-13
INDYKPOL61,0061,0061,0061,000,00%62,222019-09-13
INGBSK191,20194,60189,40193,00+1,15%1 516,462019-09-13
INPRO4,904,904,564,80-1,23%1,052019-09-13
INSTALKRK17,0017,0016,6517,000,00%31,642019-09-13
INTERAOLT12,5012,5012,3512,500,00%38,742019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD0,480,480,480,48-4,80%3,992019-09-13
INTERCARS216,00216,00209,00211,00-1,40%124,172019-09-13
INTERFERI4,064,064,064,060,00%0,002019-09-13
INTERSPPL1,942,031,942,03+0,49%8,572019-09-13
INTROL2,862,862,862,860,00%0,002019-09-13
INVCEEFIZ471,10471,10471,10471,100,00%0,002019-09-13
INVFIZ941,80941,80941,80941,80-0,56%1,882019-09-13
INVGLDFIZ1 578,001 578,001 578,001 578,000,00%0,002019-09-13
INVISTA0,560,560,560,560,00%0,002019-09-13
INVPEFIZ681,89681,89681,89681,890,00%0,002019-09-13
IPOPEMA1,601,601,601,60+1,59%0,032019-09-13
IQP0,260,260,260,260,00%0,002019-09-13
IZOBLOK28,0028,0027,0027,00-3,57%19,182019-09-13
IZOLACJA1,561,561,561,56-0,32%0,032019-09-13
IZOSTAL2,862,882,782,780,00%6,822019-09-13
JHMDEV1,591,591,591,590,00%0,012019-09-13
JJAUTO9,709,709,709,700,00%0,002019-09-13
JSW28,2028,5827,8428,02-0,28%4 871,722019-09-13
JWCONSTR2,752,752,752,75+2,61%4,012019-09-13
JWWINVEST1,071,071,071,070,00%0,172019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT9,459,459,209,20-2,65%3,872019-09-13
KANIA0,280,310,270,29+3,57%632,092019-09-13
KBDOM0,580,580,580,580,00%0,002019-09-13
KCI0,400,400,390,39-3,75%0,172019-09-13
KDMSHIPNG1,401,401,401,400,00%0,002019-09-13
KERNEL43,7543,7543,1543,60+0,81%7 270,372019-09-13
KETY301,00305,00299,00300,00-0,83%898,622019-09-13
KGHM82,0084,2682,0084,26+3,13%58 407,692019-09-13
KGL12,8012,8012,3012,80+3,64%1,292019-09-13
KINOPOL10,9011,0010,9011,00+0,92%52,782019-09-13
KOGENERA34,4034,4033,6034,40-0,29%9,832019-09-13
KOMPAP6,006,006,006,00-1,64%0,012019-09-13
KOMPUTRON2,802,802,782,780,00%3,622019-09-13
KONSSTALI24,0024,4024,0024,00+2,56%6,142019-09-13
KOPEX1,451,451,451,45-0,14%0,042019-09-13
KPPD23,8023,8023,8023,800,00%0,002019-09-13
KRAKCHEM0,450,450,420,45-2,41%2,522019-09-13
KREC4,104,194,004,19+1,95%511,302019-09-13
KREDYTIN7,857,857,857,850,00%0,002019-09-13
KREZUS0,560,560,560,560,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA270,00270,00270,00270,000,00%0,002019-09-13
KRUK157,00160,20157,00160,20+1,26%2 354,772019-09-13
KRUSZWICA41,2041,3040,7040,70+0,25%3,902019-09-13
KRVITAMIN4,194,324,114,30+2,63%5,132019-09-13
KSGAGRO1,001,001,001,00+1,52%3,802019-09-13
LABOPRINT9,929,929,929,92+0,20%0,222019-09-13
LARK0,150,150,150,150,00%0,002019-09-13
LARQ3,023,103,023,10-1,90%9,642019-09-13
LCCORP2,282,322,282,29+0,66%87,422019-09-13
LENA3,183,183,163,16-0,94%2,802019-09-13
LENTEX6,927,006,887,000,00%3,122019-09-13
LIBET0,540,550,510,55+1,11%22,942019-09-13
LIVECHAT35,5537,0035,5535,60-1,11%256,542019-09-13
LMASFIZ1 145,001 145,001 145,001 145,000,00%0,002019-09-13
LMBSFIZ1 002,001 002,001 002,001 002,000,00%0,002019-09-13
LMCSFIZ1 003,101 003,101 003,101 003,100,00%0,002019-09-13
LMDSFIZ1 000,001 000,001 000,001 000,000,00%0,002019-09-13
LMESFIZ1 035,101 035,101 035,101 035,100,00%0,002019-09-13
LOKUM13,4013,7012,9012,90-5,84%37,792019-09-13
LOTOS84,3884,5883,2084,10-0,71%13 768,212019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7 785,007 945,007 575,007 920,00+2,52%40 574,832019-09-13
LSISOFT13,1013,3013,0013,300,00%43,722019-09-13
LUBAWA0,840,860,840,86+3,37%105,262019-09-13
MABION83,9085,8083,9085,80+3,37%443,182019-09-13
MAKARONPL4,324,324,324,320,00%0,102019-09-13
MANGATA65,0065,0064,5064,50-2,27%13,292019-09-13
MARVIPOL1,551,621,551,62+1,13%20,792019-09-13
MASTERPHA5,785,785,645,64-2,08%2,762019-09-13
MBANK330,00340,20322,80327,60-0,97%8 330,112019-09-13
MBWS10,8011,1010,8011,10+2,78%0,032019-09-13
MCI9,309,409,309,380,00%45,112019-09-13
MDIENERGIA3,603,603,343,34-1,18%3,592019-09-13
MEDIACAP2,002,002,002,00+2,04%0,092019-09-13
MEDIATEL0,740,740,740,740,00%0,002019-09-13
MEDICALG31,4031,4030,3031,00+0,65%46,092019-09-13
MEDYCZNYFIZ112,90112,90112,90112,900,00%0,002019-09-13
MEGARON13,0013,0013,0013,000,00%0,002019-09-13
MENNICA22,8022,8022,8022,800,00%0,002019-09-13
MERCATOR6,246,376,216,37+2,08%22,962019-09-13
MERCOR7,907,907,707,70-3,75%25,362019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA3,163,163,083,160,00%50,322019-09-13
MFO19,6019,6019,6019,60+1,03%4,372019-09-13
MILKILAND0,450,450,450,450,00%0,002019-09-13
MILLENNIUM6,396,546,376,46+0,94%3 424,922019-09-13
MIRACULUM1,231,291,231,29+4,88%2,092019-09-13
MIRBUD0,840,850,820,85+0,47%148,232019-09-13
MLPGROUP46,4046,4046,4046,400,00%0,002019-09-13
MOBRUK105,00105,00105,00105,000,00%0,002019-09-13
MOJ0,720,720,720,720,00%0,002019-09-13
MONNARI4,524,544,484,50+0,22%18,632019-09-13
MOSTALPLC6,246,246,066,22+0,32%7,032019-09-13
MOSTALWAR4,344,444,344,44+2,30%13,992019-09-13
MOSTALZAB0,430,430,430,430,00%0,002019-09-13
MUZA2,722,722,722,720,00%0,002019-09-13
MWTRADE3,723,803,723,80+2,15%3,442019-09-13
NETIA4,524,594,474,59+1,10%241,302019-09-13
NEWAG18,8518,8518,3518,55-1,59%2,282019-09-13
NEWWORLDR0,020,020,020,020,00%0,002019-09-13
NORTCOAST5,705,805,705,80+1,40%34,812019-09-13
NOVITA39,2039,2039,0039,00-2,01%12,922019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0,730,740,730,730,00%54,302019-09-13
NTTSYSTEM2,162,202,162,20+1,85%26,662019-09-13
ODLEWNIE3,263,283,263,260,00%50,302019-09-13
OEX17,4017,4017,4017,40+4,82%0,172019-09-13
OPENFIN1,111,111,021,110,00%8,252019-09-13
OPERA3GR306,00306,00306,00306,000,00%0,002019-09-13
OPONEO.PL21,9022,9021,7022,90+4,57%88,492019-09-13
OPTEAM9,009,009,009,000,00%0,002019-09-13
ORANGEPL5,895,985,785,85-0,85%10 552,562019-09-13
ORBIS96,2096,2094,4095,40-1,24%46,132019-09-13
ORCOGROUP1,591,631,591,62+1,89%26,022019-09-13
ORION6,706,706,156,70+8,94%17,602019-09-13
ORZBIALY10,0010,159,8610,15+0,99%3,052019-09-13
OTLOG7,007,006,856,85-2,84%0,052019-09-13
OTMUCHOW1,591,591,591,59+4,61%0,012019-09-13
OVOSTAR79,0079,0075,0075,00-5,06%3,832019-09-13
PAMAPOL1,121,121,121,120,00%12,862019-09-13
PANOVA13,5013,5012,7012,70-2,31%32,442019-09-13
PATENTUS1,391,391,381,38-0,72%1,362019-09-13
PBG0,050,050,050,050,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBKM62,4062,4062,0062,20+0,32%28,342019-09-13
PBSFINANSE0,200,200,200,200,00%0,002019-09-13
PCCEXOL1,571,571,521,53+0,33%1,652019-09-13
PCCROKITA54,6054,6052,8054,00+0,75%121,932019-09-13
PCGUARD1,171,171,171,170,00%0,002019-09-13
PCM23,0023,0023,0023,000,00%0,002019-09-13
PEIXIN1,021,021,021,020,00%0,002019-09-13
PEKABEX7,857,857,557,700,00%73,282019-09-13
PEKAO107,40107,70106,85107,35-0,05%45 141,032019-09-13
PEMANAGER13,0513,0512,8012,80-3,76%19,582019-09-13
PEP25,6025,9025,1025,90+3,60%62,442019-09-13
PEPEES1,831,841,831,830,00%8,972019-09-13
PFLEIDER26,2026,2026,2026,20-0,38%7,232019-09-13
PGE8,098,288,098,16+0,99%6 121,082019-09-13
PGNIG4,925,034,924,98+0,73%14 711,562019-09-13
PGODLEW1,471,471,471,470,00%0,072019-09-13
PGSSOFT10,1010,1010,0010,06-0,40%9,352019-09-13
PHN12,6512,7012,6012,70-0,39%8,762019-09-13
PKNORLEN93,6094,2092,9093,64+0,88%33 282,772019-09-13
PKOASZEWZ94,8294,8294,8294,820,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP40,8241,4040,8241,20+0,64%84 120,332019-09-13
PKOGD106,60106,60106,60106,60+1,14%3,202019-09-13
PKOGS97,3097,3097,3097,300,00%0,002019-09-13
PKOSO107,52107,52107,52107,520,00%0,002019-09-13
PKPCARGO27,5027,6527,0027,45+0,37%590,902019-09-13
PLASTBOX2,002,002,002,00+4,71%0,012019-09-13
PLATYNINW0,500,500,500,500,00%0,002019-09-13
PLAYWAY181,60184,00180,40183,60+1,77%752,922019-09-13
PLAZACNTR1,611,621,531,620,00%5,682019-09-13
PMPG1,141,141,141,140,00%0,002019-09-13
POLICE14,0014,3014,0014,300,00%2,852019-09-13
POLIMEXMS2,382,482,372,39-0,83%887,182019-09-13
POLNORD4,604,604,404,50-2,60%55,462019-09-13
POLWAX3,373,373,283,28-0,61%5,522019-09-13
POZBUD2,142,142,082,09-0,95%36,802019-09-13
PRAGMAFA11,8011,8011,8011,800,00%0,122019-09-13
PRAGMAINK6,986,986,986,980,00%0,592019-09-13
PRAIRIE0,710,730,690,73+2,82%78,022019-09-13
PRIMAMODA0,580,580,500,50-18,03%2,212019-09-13
PROCAD0,970,970,970,97+5,64%0,682019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM17,2017,2016,5016,95+1,50%8,852019-09-13
PROJPRZEM15,6015,6015,6015,600,00%3,122019-09-13
PROTEKTOR3,663,663,663,660,00%0,012019-09-13
PROVIDENT7,007,007,007,000,00%0,002019-09-13
PULAWY93,0093,0090,0090,00-2,17%21,632019-09-13
PWRMEDIA3,083,123,083,080,00%20,412019-09-13
PZU37,4338,1137,4337,87+0,58%41 043,832019-09-13
PZUAKORD118,80118,80118,80118,80-0,18%11,522019-09-13
QMULTIFIZ1 012,001 012,001 012,001 012,00+1,19%15,182019-09-13
QUANTUM15,5015,5015,5015,500,00%2,332019-09-13
QUERCUS2,212,252,182,25+1,81%67,312019-09-13
RADPOL1,161,161,141,14-1,72%10,522019-09-13
RAFAKO1,191,191,141,14-2,40%952,092019-09-13
RAFAMET11,5011,5011,5011,500,00%0,092019-09-13
RAINBOW25,1025,4025,1025,30-0,39%4,522019-09-13
RANKPROGR1,211,401,171,35+16,81%81,752019-09-13
RAWLPLUG9,269,269,269,26+1,54%0,022019-09-13
REDAN0,260,260,260,26-2,26%0,002019-09-13
REDWOOD0,050,050,050,050,00%0,002019-09-13
REGNON0,100,100,100,100,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0,170,170,170,17-0,60%0,002019-09-13
RELPOL5,955,955,705,70-1,72%36,032019-09-13
REMAK9,5410,409,5410,40+9,01%29,152019-09-13
RONSON0,850,850,840,84+1,82%7,942019-09-13
ROPCZYCE22,2022,9022,2022,70-0,44%11,872019-09-13
RUBICON0,970,970,910,970,00%0,052019-09-13
SADOVAYA0,120,120,120,120,00%0,002019-09-13
SANOK21,0021,2020,6020,70-0,48%13,092019-09-13
SANTANDER16,5816,5816,5816,58+2,35%2,142019-09-13
SANWIL0,570,570,570,570,00%0,102019-09-13
SARE4,444,444,444,44+0,91%7,952019-09-13
SCOPAK0,080,080,080,080,00%0,002019-09-13
SECOGROUP15,2015,2015,2015,20-0,65%0,152019-09-13
SEKO8,658,658,658,65-1,14%0,692019-09-13
SELENAFM11,1011,1011,1011,10+0,91%0,022019-09-13
SELVITA60,4060,4059,6060,000,00%27,642019-09-13
SETANTA3,603,663,303,64+1,11%80,622019-09-13
SFINKS0,780,780,780,780,00%0,002019-09-13
SILVANO9,669,669,669,660,00%0,002019-09-13
SIMPLE6,456,456,456,45+4,03%0,012019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC18,0018,9017,6518,00+3,45%372,542019-09-13
SKOTAN1,101,131,031,03-7,21%14,552019-09-13
SKYLINE0,640,640,640,640,00%0,002019-09-13
SNIEZKA74,0074,0074,0074,000,00%1,182019-09-13
SOHODEV0,680,680,640,64-0,62%22,332019-09-13
SOLAR0,520,520,510,52-3,70%2,532019-09-13
SONEL8,558,758,558,75-0,57%1,722019-09-13
SOPHARMA10,0010,0010,0010,000,00%0,272019-09-13
STALEXP3,253,253,233,24-0,31%172,362019-09-13
STALPROD228,50229,00223,00226,00-0,66%234,252019-09-13
STALPROFI7,207,307,207,30+1,39%2,252019-09-13
STAPORKOW1,331,331,331,330,00%0,002019-09-13
STARHEDGE0,620,620,610,61-0,81%1,982019-09-13
STELMET8,108,108,108,10-3,57%314,522019-09-13
SUNEX6,666,906,506,88+5,52%72,752019-09-13
SUWARY11,8011,8011,8011,80-0,84%0,062019-09-13
SWISSMED2,382,652,382,49+5,51%73,222019-09-13
SYGNITY2,602,762,602,75+8,27%79,692019-09-13
SYNEKTIK14,4014,4013,9414,40+3,60%5,032019-09-13
TALANX158,80158,80158,80158,800,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX14,4014,4014,4014,400,00%1,152019-09-13
TARCZYNSKI15,2015,2015,2015,200,00%0,002019-09-13
TATRY146,00146,00146,00146,00-0,68%1,312019-09-13
TAURONPE1,601,651,601,65+3,12%6 658,802019-09-13
TERMOREX0,820,830,820,83-0,24%0,892019-09-13
TESGAS2,482,482,442,44-1,61%0,492019-09-13
TIM8,708,708,068,38-4,77%67,302019-09-13
TORPOL7,367,447,307,44+1,64%100,052019-09-13
TOYA4,484,564,484,52+0,89%24,322019-09-13
TRAKCJA2,092,121,982,07+0,49%325,392019-09-13
TRANSPOL3,133,132,972,97-4,81%2,992019-09-13
TRIGONPP56,2556,2556,2556,250,00%0,002019-09-13
TRIGONPP182,7782,7782,7782,770,00%0,002019-09-13
TRIGONPP260,0060,0060,0060,00-6,25%0,602019-09-13
TRIGONPP364,0064,0064,0064,000,00%0,002019-09-13
TRIGONPP454,7054,7054,7054,700,00%0,002019-09-13
TRIGONPP557,5057,5057,5057,500,00%0,002019-09-13
TRIGONPP669,0069,0069,0069,000,00%0,002019-09-13
TRIGONPP770,0070,0070,0070,000,00%0,002019-09-13
TRIGONPP856,5156,5156,5156,510,00%0,002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON1,751,811,741,81+1,12%6,272019-09-13
TXM0,090,090,090,090,00%0,002019-09-13
ULMA51,5051,5050,0051,500,00%2,222019-09-13
UNIBEP6,046,085,966,08+1,00%18,722019-09-13
UNICREDIT47,8050,0047,8050,00+4,60%4,302019-09-13
UNIMA2,342,342,342,340,00%2,692019-09-13
UNIMOT24,7025,4024,3024,90+2,89%999,002019-09-13
URSUS1,451,511,421,45-1,09%1 000,552019-09-13
VANTAGE3,283,283,283,280,00%0,002019-09-13
VIGOSYS300,00306,00296,00306,00-1,29%1,492019-09-13
VINDEXUS8,168,168,168,16-0,24%4,082019-09-13
VISTAL2,062,061,982,02-0,98%31,932019-09-13
VISTULA4,304,304,274,27-0,35%417,882019-09-13
VIVID1,301,301,261,29-0,77%49,432019-09-13
VOTUM12,3512,4012,0012,00-1,64%130,122019-09-13
VOXEL32,8033,3032,5032,50-0,91%52,792019-09-13
WADEX6,546,546,526,52-0,31%3,832019-09-13
WARIMPEX6,006,006,006,000,00%0,002019-09-13
WASKO1,391,391,351,39+2,21%4,472019-09-13
WAWEL660,00668,00652,00668,00+1,21%52,022019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIELTON7,617,687,487,65+0,53%319,062019-09-13
WIKANA1,041,131,041,13+1,80%6,042019-09-13
WILBO0,240,240,240,240,00%0,002019-09-13
WINVEST0,050,050,050,050,00%0,002019-09-13
WIRTUALNA62,0063,0060,8063,000,00%189,622019-09-13
WITTCHEN15,9515,9515,4515,45-3,44%3,732019-09-13
WOJAS4,804,804,804,80+1,69%0,262019-09-13
WORKSERV1,451,461,061,06-27,95%1 848,422019-09-13
XTB3,203,203,093,16-1,25%1,572019-09-13
YOLO1,801,801,801,800,00%0,002019-09-13
ZAMET0,900,900,900,900,00%0,032019-09-13
ZASTAL1,721,721,721,72-2,27%0,042019-09-13
ZEPAK7,807,807,727,78-0,26%41,502019-09-13
ZPUE139,00139,00133,00133,00-3,62%2,822019-09-13
ZREMB0,600,600,600,600,00%0,002019-09-13
ZUE5,255,255,005,200,00%5,032019-09-13
ZYWIEC484,00484,00478,00478,00-0,83%44,952019-09-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,96 +4,43 +0,21%
WIG 56732,60 +85,52 +0,15%
sWIG80 11448,80 -28,80 -0,25%
mWIG40 3615,83 +2,46 +0,07%

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,96 +4,43 +0,21%