Notowania akcji GPW

Notowania z dnia 2019-09-16

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-16
08OCTAVA	0.85	0.85	0.85	0.85	0.00%	0.82	2019-09-16
11BIT	403.00	409.00	395.00	409.00	+0.74%	4,055.24	2019-09-16
4FUNMEDIA	6.74	6.74	6.50	6.74	+3.69%	16.06	2019-09-16
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-09-16
ABPL	18.85	18.85	18.85	18.85	+0.27%	1.89	2019-09-16
ACAUTOGAZ	41.00	41.60	40.80	41.60	+3.48%	46.82	2019-09-16
ACTION	3.23	3.23	3.19	3.19	-3.04%	20.64	2019-09-16
ADIUVO	8.40	8.80	8.00	8.30	-0.95%	17.98	2019-09-16
AGORA	9.26	9.80	9.24	9.80	+1.03%	120.52	2019-09-16
AGROTON	3.10	3.10	3.00	3.07	0.00%	3.08	2019-09-16
AGROWILL	2.09	2.09	2.09	2.09	+0.97%	0.11	2019-09-16
AILLERON	7.22	7.30	7.16	7.30	0.00%	6.49	2019-09-16
AIRWAY	0.67	0.67	0.63	0.67	-0.30%	2.17	2019-09-16
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	0.00	2019-09-16
ALIOR	41.02	43.48	40.74	43.34	+5.71%	34,460.25	2019-09-16
ALTA	2.40	2.40	2.30	2.40	-1.64%	0.23	2019-09-16
ALTUSTFI	1.94	1.98	1.94	1.98	-2.27%	13.14	2019-09-16
ALUMETAL	35.00	35.00	34.50	34.80	-0.57%	302.51	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMBRA	16.75	17.25	16.55	17.25	-1.43%	243.09	2019-09-16
AMICA	115.40	118.00	115.00	118.00	+2.97%	143.58	2019-09-16
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-09-16
APATOR	22.20	22.60	22.20	22.60	+2.26%	13.01	2019-09-16
APLISENS	10.40	10.40	10.40	10.40	0.00%	0.02	2019-09-16
APSENERGY	2.00	2.00	2.00	2.00	0.00%	0.07	2019-09-16
ARCHICOM	14.50	14.85	14.30	14.85	+2.41%	1,101.71	2019-09-16
ARCTIC	3.05	3.09	2.98	3.00	-4.15%	124.79	2019-09-16
ARCUS	2.82	3.08	2.82	2.96	+3.50%	100.88	2019-09-16
ARTERIA	6.00	6.45	5.95	6.25	-0.79%	29.14	2019-09-16
ARTIFEX	3.49	3.49	3.49	3.49	+2.65%	1.24	2019-09-16
ASBIS	2.44	2.44	2.41	2.43	-0.82%	23.05	2019-09-16
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-09-16
ASSECOBS	28.60	28.60	28.20	28.20	-1.40%	2.84	2019-09-16
ASSECOPOL	50.95	51.60	50.70	51.00	-1.35%	3,901.63	2019-09-16
ASSECOSEE	19.70	19.70	19.10	19.60	-0.51%	100.07	2019-09-16
ASTARTA	22.90	22.90	22.90	22.90	+0.88%	10.21	2019-09-16
ATAL	37.10	37.10	36.60	36.60	-1.35%	9.33	2019-09-16
ATENDE	3.54	3.54	3.54	3.54	-0.56%	0.85	2019-09-16
ATLANTAPL	4.84	4.84	4.84	4.84	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATLASEST	1.46	1.46	1.46	1.46	0.00%	0.00	2019-09-16
ATM	10.98	10.98	9.93	9.93	-5.61%	30.62	2019-09-16
ATMGRUPA	4.50	4.67	4.50	4.67	-0.53%	46.91	2019-09-16
ATREM	2.01	2.01	2.01	2.01	0.00%	0.00	2019-09-16
AUTOPARTN	4.24	4.24	4.06	4.09	-1.21%	1,770.33	2019-09-16
AWBUD	0.65	0.65	0.65	0.65	0.00%	0.00	2019-09-16
BALTONA	6.25	6.25	6.00	6.25	0.00%	18.13	2019-09-16
BBIDEV	0.45	0.46	0.45	0.46	+0.65%	20.77	2019-09-16
BEDZIN	16.40	16.40	15.40	16.40	+2.50%	2.34	2019-09-16
BENEFIT	700.00	708.00	676.00	708.00	+2.02%	269.45	2019-09-16
BERLING	4.12	4.12	4.12	4.12	0.00%	0.00	2019-09-16
BEST	21.40	22.00	21.40	22.00	0.00%	0.26	2019-09-16
BETACOM	9.63	9.63	9.63	9.63	-8.11%	1.86	2019-09-16
BGZBNPP	68.80	68.80	68.60	68.60	0.00%	847.48	2019-09-16
BIK	15.70	15.70	15.20	15.20	-3.18%	11.17	2019-09-16
BIOMEDLUB	0.94	0.98	0.94	0.98	0.00%	11.64	2019-09-16
BIOTON	4.33	4.36	4.26	4.36	+0.58%	72.47	2019-09-16
BMPAG	0.82	0.82	0.74	0.74	-10.30%	29.98	2019-09-16
BOGDANKA	39.75	39.75	38.80	39.50	-0.50%	1,638.59	2019-09-16
BORYSZEW	4.33	4.39	4.30	4.39	+1.74%	306.30	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOS	7.44	7.44	7.28	7.40	-0.54%	142.71	2019-09-16
BOWIM	1.90	1.90	1.90	1.90	-3.06%	7.41	2019-09-16
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-09-16
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2019-09-16
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-09-16
BPHFIZDS	112.10	112.10	112.10	112.10	0.00%	0.00	2019-09-16
BPHFIZMLI	84.15	84.15	84.15	84.15	0.00%	0.00	2019-09-16
BRASTER	1.25	1.29	1.22	1.29	+3.71%	98.57	2019-09-16
BRIJU	2.30	2.31	2.13	2.31	+0.43%	2.17	2019-09-16
BSCDRUK	35.50	36.40	35.50	36.40	+1.39%	2.50	2019-09-16
BUDIMEX	140.40	140.40	135.20	138.60	-1.28%	872.81	2019-09-16
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-16
BUMECH	3.53	3.88	3.47	3.85	+6.49%	23.62	2019-09-16
BZWBK	315.40	319.40	306.20	318.40	+0.06%	23,216.47	2019-09-16
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-09-16
CAPITAL	1.14	1.15	1.14	1.15	-8.73%	12.70	2019-09-16
CCC	137.60	138.60	128.20	132.70	-4.26%	45,743.45	2019-09-16
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-16
CDPROJEKT	248.50	253.60	247.30	250.60	+0.76%	65,041.23	2019-09-16
CDRL	19.15	19.15	19.00	19.00	-0.52%	7.46	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	5.80	5.80	5.80	5.80	0.00%	0.00	2019-09-16
CEZ	86.75	86.75	86.75	86.75	-1.08%	0.52	2019-09-16
CFI	0.38	0.38	0.37	0.37	+0.54%	10.44	2019-09-16
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-09-16
CIECH	38.00	38.00	35.95	36.50	-3.18%	2,467.58	2019-09-16
CIGAMES	1.00	1.01	0.99	1.00	+1.01%	204.03	2019-09-16
CITYSERV	9.75	9.75	9.75	9.75	0.00%	1.95	2019-09-16
CLNPHARMA	41.25	41.95	40.50	40.70	+0.49%	421.99	2019-09-16
CNT	13.50	13.60	13.50	13.60	+0.74%	11.48	2019-09-16
COALENERG	0.42	0.42	0.42	0.42	-3.23%	0.21	2019-09-16
COGNOR	1.74	1.77	1.74	1.76	0.00%	63.01	2019-09-16
COMARCH	176.00	182.00	176.00	182.00	+1.68%	127.18	2019-09-16
COMP	70.20	71.60	70.20	71.60	+2.29%	60.39	2019-09-16
COMPERIA	3.24	3.24	3.24	3.24	0.00%	0.00	2019-09-16
CORMAY	1.03	1.03	1.01	1.02	+2.00%	42.13	2019-09-16
CPGROUP	6.00	6.16	6.00	6.16	0.00%	18.01	2019-09-16
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-16
CYFRPLSAT	27.70	28.00	27.00	27.98	+0.87%	14,082.13	2019-09-16
CZTOREBKA	0.40	0.40	0.40	0.40	0.00%	0.00	2019-09-16
DEBICA	90.80	91.00	89.20	90.00	0.00%	206.22	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	18.75	18.75	18.20	18.75	0.00%	1.33	2019-09-16
DEKPOL	26.90	26.90	26.90	26.90	+0.37%	0.54	2019-09-16
DELKO	8.40	8.40	8.40	8.40	0.00%	1.96	2019-09-16
DGA	6.84	6.84	6.84	6.84	0.00%	0.18	2019-09-16
DINOPL	159.50	159.50	154.00	155.00	-3.12%	34,654.53	2019-09-16
DOMDEV	83.00	83.00	81.00	82.40	-0.48%	311.99	2019-09-16
DREWEX	0.57	0.57	0.57	0.57	0.00%	0.22	2019-09-16
DROP	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-16
DROZAPOL	1.25	1.33	1.25	1.33	-0.37%	0.14	2019-09-16
ECHO	4.70	4.79	4.67	4.75	+0.32%	718.99	2019-09-16
EDINVEST	2.10	2.10	2.10	2.10	0.00%	0.00	2019-09-16
EFEKT	18.00	18.00	18.00	18.00	0.00%	0.32	2019-09-16
EKOEXPORT	3.90	4.05	3.81	3.98	+2.84%	69.91	2019-09-16
ELBUDOWA	6.26	7.22	6.10	6.88	-0.29%	810.37	2019-09-16
ELEKTROTI	3.80	3.98	3.80	3.96	+1.54%	2.39	2019-09-16
ELEMENTAL	1.20	1.22	1.20	1.21	+0.83%	26.95	2019-09-16
ELKOP	0.63	0.66	0.62	0.66	+0.91%	2.58	2019-09-16
ELZAB	2.38	2.38	2.30	2.30	0.00%	0.15	2019-09-16
EMCINSMED	4.92	4.92	4.72	4.92	0.00%	0.08	2019-09-16
ENAP	1.10	1.10	0.91	1.10	-4.35%	65.18	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENEA	8.88	9.00	8.82	8.95	+0.79%	1,458.77	2019-09-16
ENELMED	14.50	14.50	14.00	14.50	0.00%	45.40	2019-09-16
ENERGA	6.93	6.98	6.90	6.95	-0.22%	2,490.43	2019-09-16
ENERGOINS	0.98	0.98	0.95	0.98	-2.00%	2.95	2019-09-16
ENTER	35.90	35.90	33.90	34.00	-4.23%	693.81	2019-09-16
ERBUD	15.55	15.85	14.90	14.90	-3.25%	63.12	2019-09-16
ERG	25.40	30.40	25.40	30.40	-6.75%	53.64	2019-09-16
ERGIS	2.56	2.56	2.43	2.49	0.00%	98.20	2019-09-16
ESOTIQ	13.75	15.00	13.75	15.00	0.00%	9.42	2019-09-16
ESSYSTEM	2.68	2.68	2.66	2.68	0.00%	3.96	2019-09-16
EUCO	2.59	2.59	2.45	2.45	0.00%	0.25	2019-09-16
EUROCASH	22.28	22.64	21.86	22.20	-0.89%	6,474.17	2019-09-16
EUROHOLD	5.50	5.85	5.50	5.85	0.00%	0.57	2019-09-16
EUROTEL	20.50	20.70	20.50	20.70	+0.98%	7.99	2019-09-16
EVEREST	0.65	0.65	0.65	0.65	0.00%	0.00	2019-09-16
FAMUR	3.94	3.94	3.89	3.92	-0.25%	366.17	2019-09-16
FASING	14.90	15.00	14.45	14.50	-2.68%	53.79	2019-09-16
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-09-16
FEERUM	9.98	9.98	9.90	9.94	-0.40%	0.11	2019-09-16
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRO	13.30	13.60	13.15	13.20	+4.35%	79.25	2019-09-16
FERRUM	3.54	3.54	3.54	3.54	0.00%	0.00	2019-09-16
FMG	16.00	16.00	16.00	16.00	0.00%	0.00	2019-09-16
FORTE	22.60	23.50	22.50	23.50	+3.52%	224.43	2019-09-16
GETIN	0.95	0.98	0.95	0.98	+2.84%	265.05	2019-09-16
GETINOBLE	0.34	0.35	0.33	0.34	-0.44%	372.18	2019-09-16
GINOROSSI	0.55	0.55	0.55	0.55	0.00%	0.00	2019-09-16
GLCOSMED	1.50	1.50	1.45	1.45	-3.67%	1.24	2019-09-16
GOBARTO	6.50	6.50	6.50	6.50	-5.25%	1.62	2019-09-16
GPRE	6.74	6.74	6.74	6.74	+0.30%	5.32	2019-09-16
GPW	40.65	40.80	40.20	40.80	+0.37%	1,486.50	2019-09-16
GRAVITON	1.70	1.70	1.70	1.70	0.00%	0.02	2019-09-16
GROCLIN	1.77	1.94	1.77	1.94	+9.60%	110.62	2019-09-16
GRODNO	3.80	3.82	3.72	3.82	+2.69%	15.21	2019-09-16
GRUPAAZOTY	37.30	37.30	36.60	37.00	0.00%	1,826.23	2019-09-16
GTC	9.35	9.50	9.32	9.50	+1.60%	571.06	2019-09-16
HANDLOWY	51.60	53.30	51.50	53.00	+2.51%	8,383.47	2019-09-16
HARPER	0.11	0.11	0.11	0.11	0.00%	0.00	2019-09-16
HELIO	10.70	10.70	10.70	10.70	0.00%	0.01	2019-09-16
HERKULES	1.32	1.32	1.32	1.32	0.00%	116.08	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HUBSTYLE	0.34	0.34	0.34	0.34	0.00%	0.00	2019-09-16
HYDROTOR	32.60	34.00	32.60	33.20	-6.21%	98.24	2019-09-16
I2DEV	6.10	6.10	6.10	6.10	0.00%	0.00	2019-09-16
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2019-09-16
IDEABANK	2.10	2.27	2.10	2.24	+5.16%	183.32	2019-09-16
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2019-09-16
IDMSA	1.07	1.15	1.07	1.15	0.00%	5.80	2019-09-16
IMCOMPANY	15.45	16.70	15.45	16.70	+7.74%	24.15	2019-09-16
IMMOBILE	2.72	2.79	2.66	2.66	-2.21%	1.63	2019-09-16
IMPEL	7.80	8.25	7.65	7.95	+4.61%	84.17	2019-09-16
IMPERA	1.10	1.15	1.10	1.15	+4.55%	0.03	2019-09-16
IMPEXMET	4.22	4.22	4.22	4.22	0.00%	0.00	2019-09-16
IMS	3.85	3.85	3.80	3.80	-0.52%	15.12	2019-09-16
INC	0.91	0.91	0.91	0.91	0.00%	0.00	2019-09-16
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-09-16
INDYKPOL	63.00	63.00	63.00	63.00	+3.28%	0.06	2019-09-16
INGBSK	192.20	194.80	192.20	194.80	+0.93%	1,743.07	2019-09-16
INPRO	4.70	4.70	4.70	4.70	-2.08%	0.01	2019-09-16
INSTALKRK	17.20	17.20	16.80	17.00	0.00%	43.25	2019-09-16
INTERAOLT	12.50	12.50	12.45	12.50	0.00%	9.25	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERBUD	0.47	0.47	0.47	0.47	-2.10%	0.46	2019-09-16
INTERCARS	213.00	213.00	211.00	213.00	+0.95%	252.73	2019-09-16
INTERFERI	4.06	4.06	4.06	4.06	0.00%	0.00	2019-09-16
INTERSPPL	2.06	2.06	1.92	1.97	-2.96%	28.80	2019-09-16
INTROL	2.86	2.86	2.86	2.86	0.00%	0.03	2019-09-16
INVCEEFIZ	471.10	471.10	471.10	471.10	0.00%	0.00	2019-09-16
INVFIZ	943.01	943.01	942.61	942.61	+0.09%	23.57	2019-09-16
INVGLDFIZ	1,578.00	1,578.00	1,578.00	1,578.00	0.00%	0.00	2019-09-16
INVISTA	0.50	0.50	0.50	0.50	-10.71%	9.58	2019-09-16
INVPEFIZ	672.10	672.10	670.01	670.01	-1.74%	4.03	2019-09-16
IPOPEMA	1.52	1.52	1.50	1.50	-6.25%	2.49	2019-09-16
IQP	0.26	0.26	0.26	0.26	0.00%	0.00	2019-09-16
IZOBLOK	27.00	27.00	27.00	27.00	0.00%	1.89	2019-09-16
IZOLACJA	1.56	1.56	1.56	1.56	0.00%	0.01	2019-09-16
IZOSTAL	2.85	2.85	2.85	2.85	+2.52%	0.29	2019-09-16
JHMDEV	1.59	1.59	1.55	1.55	-2.52%	2.33	2019-09-16
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-09-16
JSW	28.38	28.92	27.86	28.86	+3.00%	11,239.82	2019-09-16
JWCONSTR	2.75	2.76	2.48	2.76	+0.36%	243.42	2019-09-16
JWWINVEST	1.07	1.09	1.07	1.09	+1.87%	0.43	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
K2INTERNT	9.45	9.45	8.95	8.95	-2.72%	18.00	2019-09-16
KANIA	0.28	0.28	0.26	0.26	-10.00%	646.11	2019-09-16
KBDOM	0.58	0.58	0.58	0.58	0.00%	0.00	2019-09-16
KCI	0.40	0.40	0.40	0.40	+4.42%	0.89	2019-09-16
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-09-16
KERNEL	43.75	43.75	43.30	43.75	+0.34%	471.19	2019-09-16
KETY	300.00	302.00	299.00	301.00	+0.33%	1,041.90	2019-09-16
KGHM	82.70	84.44	82.14	83.14	-1.33%	49,444.43	2019-09-16
KGL	12.80	12.80	12.60	12.60	-1.56%	1.58	2019-09-16
KINOPOL	11.00	11.00	10.70	11.00	0.00%	36.30	2019-09-16
KOGENERA	34.40	34.50	34.30	34.50	+0.29%	5.05	2019-09-16
KOMPAP	6.10	6.10	6.10	6.10	+1.67%	9.15	2019-09-16
KOMPUTRON	2.80	2.80	2.72	2.72	-2.16%	2.31	2019-09-16
KONSSTALI	24.60	24.60	23.10	24.10	+0.42%	7.48	2019-09-16
KOPEX	1.45	1.45	1.31	1.44	-0.28%	1.60	2019-09-16
KPPD	23.80	23.80	23.80	23.80	0.00%	0.00	2019-09-16
KRAKCHEM	0.37	0.41	0.37	0.39	-12.36%	3.35	2019-09-16
KREC	4.28	4.28	4.24	4.24	+1.19%	1.51	2019-09-16
KREDYTIN	7.85	7.85	7.85	7.85	0.00%	0.00	2019-09-16
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRKA	265.00	265.00	265.00	265.00	-1.85%	823.88	2019-09-16
KRUK	160.40	165.00	157.50	165.00	+3.00%	3,647.30	2019-09-16
KRUSZWICA	41.00	41.00	40.60	40.60	-0.25%	134.26	2019-09-16
KRVITAMIN	4.30	4.30	4.10	4.29	-0.23%	20.52	2019-09-16
KSGAGRO	1.03	1.03	1.02	1.02	+2.00%	1.12	2019-09-16
LABOPRINT	9.92	9.92	9.92	9.92	0.00%	0.21	2019-09-16
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-09-16
LARQ	3.12	3.14	3.10	3.12	+0.65%	28.12	2019-09-16
LCCORP	2.31	2.33	2.27	2.28	-0.65%	451.23	2019-09-16
LENA	3.06	3.14	3.06	3.10	-1.90%	93.64	2019-09-16
LENTEX	7.00	7.00	7.00	7.00	0.00%	0.26	2019-09-16
LIBET	0.51	0.53	0.51	0.53	-3.30%	39.26	2019-09-16
LIVECHAT	36.00	36.20	35.50	36.00	+1.12%	574.39	2019-09-16
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-09-16
LMBSFIZ	1,002.00	1,002.00	1,002.00	1,002.00	0.00%	0.00	2019-09-16
LMCSFIZ	1,003.10	1,003.10	1,003.10	1,003.10	0.00%	0.00	2019-09-16
LMDSFIZ	991.40	991.40	991.40	991.40	-0.86%	0.99	2019-09-16
LMESFIZ	1,035.10	1,035.10	1,035.10	1,035.10	0.00%	0.00	2019-09-16
LOKUM	12.90	12.90	12.90	12.90	0.00%	2.98	2019-09-16
LOTOS	83.32	85.06	83.24	85.06	+1.14%	22,876.43	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LPP	7,895.00	8,285.00	7,820.00	8,270.00	+4.42%	41,507.54	2019-09-16
LSISOFT	13.35	13.35	13.30	13.30	0.00%	11.43	2019-09-16
LUBAWA	0.86	0.86	0.84	0.86	-0.47%	114.25	2019-09-16
MABION	85.80	85.80	83.00	83.60	-2.56%	174.48	2019-09-16
MAKARONPL	4.32	4.34	4.32	4.34	+0.46%	1.63	2019-09-16
MANGATA	66.00	66.00	65.50	65.50	+1.55%	0.13	2019-09-16
MARVIPOL	1.62	1.62	1.58	1.61	-0.37%	35.79	2019-09-16
MASTERPHA	5.76	5.78	5.62	5.76	+2.13%	13.54	2019-09-16
MBANK	327.60	331.80	325.80	329.00	+0.43%	7,420.76	2019-09-16
MBWS	11.50	11.50	11.00	11.00	-0.90%	2.42	2019-09-16
MCI	9.20	9.40	9.20	9.22	-1.71%	61.40	2019-09-16
MDIENERGIA	3.52	3.52	3.32	3.33	-0.30%	1.82	2019-09-16
MEDIACAP	2.00	2.02	2.00	2.02	+1.00%	1.53	2019-09-16
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-09-16
MEDICALG	31.65	31.65	30.10	30.95	-0.16%	29.16	2019-09-16
MEDYCZNYFIZ	112.90	112.90	112.90	112.90	0.00%	0.00	2019-09-16
MEGARON	13.00	13.00	13.00	13.00	0.00%	0.00	2019-09-16
MENNICA	23.00	23.40	23.00	23.40	+2.63%	1.82	2019-09-16
MERCATOR	6.20	6.40	6.20	6.38	+0.16%	29.80	2019-09-16
MERCOR	7.88	7.90	7.88	7.90	+2.60%	2.09	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEXPOLSKA	2.76	3.04	2.76	3.04	+2.01%	116.52	2019-09-16
MFO	19.60	19.60	18.70	18.70	-4.59%	16.42	2019-09-16
MILKILAND	0.45	0.45	0.45	0.45	0.00%	0.00	2019-09-16
MILLENNIUM	6.50	6.59	6.46	6.58	+1.86%	6,763.07	2019-09-16
MIRACULUM	1.29	1.29	1.29	1.29	0.00%	0.13	2019-09-16
MIRBUD	0.85	0.88	0.85	0.86	+1.18%	161.13	2019-09-16
MLPGROUP	49.00	49.00	46.80	46.80	+0.86%	0.68	2019-09-16
MOBRUK	105.00	105.00	105.00	105.00	0.00%	0.00	2019-09-16
MOJ	0.72	0.72	0.72	0.72	0.00%	0.00	2019-09-16
MONNARI	4.54	4.54	4.45	4.48	-0.44%	99.01	2019-09-16
MOSTALPLC	6.20	6.22	6.08	6.22	0.00%	3.29	2019-09-16
MOSTALWAR	4.34	4.48	4.33	4.43	-0.23%	21.21	2019-09-16
MOSTALZAB	0.43	0.43	0.43	0.43	0.00%	0.00	2019-09-16
MUZA	2.72	2.72	2.72	2.72	0.00%	1.63	2019-09-16
MWTRADE	3.80	3.80	3.80	3.80	0.00%	0.38	2019-09-16
NETIA	4.57	4.57	4.46	4.57	-0.44%	244.16	2019-09-16
NEWAG	18.50	18.50	18.50	18.50	-0.27%	8.12	2019-09-16
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-09-16
NORTCOAST	5.70	5.72	5.70	5.70	-1.72%	8.99	2019-09-16
NOVITA	38.70	38.70	38.70	38.70	-0.77%	0.77	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NOWAGALA	0.74	0.74	0.74	0.74	+0.68%	6.46	2019-09-16
NTTSYSTEM	2.20	2.20	2.14	2.14	-2.73%	117.69	2019-09-16
ODLEWNIE	3.32	3.32	3.24	3.24	-0.61%	5.15	2019-09-16
OEX	17.40	17.40	17.40	17.40	0.00%	0.00	2019-09-16
OPENFIN	1.11	1.11	1.06	1.06	-4.50%	7.34	2019-09-16
OPERA3GR	306.00	306.00	306.00	306.00	0.00%	0.00	2019-09-16
OPONEO.PL	22.50	22.50	21.90	22.50	-1.75%	32.15	2019-09-16
OPTEAM	8.80	8.95	8.80	8.95	-0.56%	1.85	2019-09-16
ORANGEPL	5.85	5.93	5.76	5.91	+1.03%	6,878.31	2019-09-16
ORBIS	93.60	98.00	93.60	97.40	+2.10%	206.47	2019-09-16
ORCOGROUP	1.62	1.62	1.62	1.62	0.00%	0.00	2019-09-16
ORION	7.00	7.05	6.75	6.80	+1.49%	8.94	2019-09-16
ORZBIALY	10.00	10.15	10.00	10.15	0.00%	1.11	2019-09-16
OTLOG	7.00	7.05	7.00	7.05	+2.92%	1.11	2019-09-16
OTMUCHOW	1.59	1.59	1.59	1.59	0.00%	0.01	2019-09-16
OVOSTAR	78.00	80.00	77.00	78.00	+4.00%	21.29	2019-09-16
PAMAPOL	1.18	1.18	1.18	1.18	+5.36%	0.06	2019-09-16
PANOVA	12.90	13.40	12.40	12.40	-2.36%	21.29	2019-09-16
PATENTUS	1.32	1.38	1.31	1.31	-5.07%	3.98	2019-09-16
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PBKM	61.60	62.00	61.60	62.00	-0.32%	54.28	2019-09-16
PBSFINANSE	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-16
PCCEXOL	1.52	1.52	1.52	1.52	-0.98%	3.80	2019-09-16
PCCROKITA	53.60	54.00	53.20	53.20	-1.48%	58.09	2019-09-16
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-09-16
PCM	23.00	23.00	23.00	23.00	0.00%	0.00	2019-09-16
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-09-16
PEKABEX	7.65	7.70	7.60	7.65	-0.65%	60.86	2019-09-16
PEKAO	106.90	108.35	106.15	107.00	-0.33%	94,120.84	2019-09-16
PEMANAGER	12.75	13.25	12.75	13.05	+1.95%	2.95	2019-09-16
PEP	26.00	26.80	25.60	26.80	+3.47%	60.50	2019-09-16
PEPEES	1.84	1.84	1.75	1.84	+0.55%	9.79	2019-09-16
PFLEIDER	26.20	26.20	26.20	26.20	0.00%	0.00	2019-09-16
PGE	8.27	8.51	8.21	8.50	+4.17%	26,730.33	2019-09-16
PGNIG	5.05	5.12	5.04	5.09	+2.31%	35,646.04	2019-09-16
PGODLEW	1.47	1.47	1.47	1.47	0.00%	3.23	2019-09-16
PGSSOFT	10.08	10.08	9.96	10.00	-0.60%	12.63	2019-09-16
PHN	12.00	12.65	12.00	12.40	-2.36%	28.89	2019-09-16
PKNORLEN	93.00	94.16	92.36	94.00	+0.38%	138,626.18	2019-09-16
PKOASZEWZ	94.82	94.82	94.82	94.82	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOBP	41.05	41.82	40.75	41.75	+1.33%	119,112.82	2019-09-16
PKOGD	106.60	106.60	106.60	106.60	0.00%	0.00	2019-09-16
PKOGS	97.30	97.30	97.30	97.30	0.00%	0.00	2019-09-16
PKOSO	107.52	107.52	107.52	107.52	0.00%	0.00	2019-09-16
PKPCARGO	27.50	27.60	27.20	27.40	-0.18%	747.20	2019-09-16
PLASTBOX	2.00	2.00	2.00	2.00	0.00%	0.09	2019-09-16
PLATYNINW	0.50	0.50	0.50	0.50	0.00%	0.00	2019-09-16
PLAYWAY	183.60	192.40	182.40	192.40	+4.79%	2,009.73	2019-09-16
PLAZACNTR	1.62	1.66	1.62	1.66	+2.47%	1.22	2019-09-16
PMPG	1.14	1.14	1.14	1.14	0.00%	0.00	2019-09-16
POLICE	14.30	14.30	14.30	14.30	0.00%	6.29	2019-09-16
POLIMEXMS	2.39	2.40	2.33	2.35	-1.88%	154.82	2019-09-16
POLNORD	4.50	4.57	4.40	4.40	-2.22%	81.34	2019-09-16
POLWAX	3.26	3.36	3.25	3.25	-0.91%	8.51	2019-09-16
POZBUD	2.11	2.11	1.95	2.01	-3.83%	538.88	2019-09-16
PRAGMAFA	11.60	11.60	11.60	11.60	-1.69%	0.12	2019-09-16
PRAGMAINK	6.98	6.98	6.74	6.98	0.00%	7.82	2019-09-16
PRAIRIE	0.71	0.86	0.71	0.83	+14.38%	1,369.35	2019-09-16
PRIMAMODA	0.50	0.50	0.50	0.50	0.00%	0.00	2019-09-16
PROCAD	0.97	0.97	0.97	0.97	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROCHEM	16.90	17.10	16.60	17.10	+0.89%	15.05	2019-09-16
PROJPRZEM	15.60	15.60	14.60	14.60	-6.41%	14.61	2019-09-16
PROTEKTOR	3.75	3.75	3.60	3.75	+2.46%	57.61	2019-09-16
PROVIDENT	7.00	7.00	7.00	7.00	0.00%	0.00	2019-09-16
PULAWY	91.00	91.00	84.20	88.00	-2.22%	117.20	2019-09-16
PWRMEDIA	3.05	3.10	3.05	3.10	+0.65%	1.25	2019-09-16
PZU	37.85	38.26	37.58	38.22	+0.92%	58,137.44	2019-09-16
PZUAKORD	118.90	119.20	118.90	119.20	+0.34%	66.61	2019-09-16
QMULTIFIZ	1,000.06	1,000.06	990.02	990.02	-2.17%	24.91	2019-09-16
QUANTUM	14.10	14.10	14.10	14.10	-9.03%	5.74	2019-09-16
QUERCUS	2.21	2.24	2.21	2.22	-1.33%	7.89	2019-09-16
RADPOL	1.12	1.14	1.11	1.14	0.00%	18.37	2019-09-16
RAFAKO	1.14	1.16	1.03	1.05	-7.89%	1,224.43	2019-09-16
RAFAMET	11.50	11.50	11.50	11.50	0.00%	0.00	2019-09-16
RAINBOW	25.00	25.00	24.70	24.90	-1.58%	12.93	2019-09-16
RANKPROGR	1.30	1.37	1.25	1.34	-1.11%	11.94	2019-09-16
RAWLPLUG	8.62	9.02	8.62	9.02	-2.59%	17.98	2019-09-16
REDAN	0.27	0.27	0.27	0.27	+2.31%	0.03	2019-09-16
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-16
REGNON	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REINHOLD	0.17	0.17	0.17	0.17	+0.60%	0.00	2019-09-16
RELPOL	5.70	5.90	5.70	5.90	+3.51%	13.45	2019-09-16
REMAK	10.30	10.30	10.05	10.05	-3.37%	17.25	2019-09-16
RONSON	0.81	0.82	0.79	0.82	-1.79%	18.49	2019-09-16
ROPCZYCE	22.70	22.70	22.70	22.70	0.00%	7.01	2019-09-16
RUBICON	0.97	0.97	0.91	0.97	0.00%	0.01	2019-09-16
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-09-16
SANOK	20.80	21.20	20.70	21.20	+2.42%	7.78	2019-09-16
SANTANDER	16.22	16.58	16.22	16.50	-0.48%	8.40	2019-09-16
SANWIL	0.57	0.57	0.57	0.57	0.00%	0.71	2019-09-16
SARE	4.62	5.05	4.46	4.46	+0.45%	7.86	2019-09-16
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-16
SECOGROUP	15.20	15.20	15.20	15.20	0.00%	0.00	2019-09-16
SEKO	8.85	8.85	8.70	8.70	+0.58%	1.21	2019-09-16
SELENAFM	11.00	11.20	11.00	11.20	+0.90%	1.99	2019-09-16
SELVITA	59.00	61.00	58.00	59.00	-1.67%	1,219.46	2019-09-16
SETANTA	3.64	3.64	3.64	3.64	0.00%	1.33	2019-09-16
SFINKS	0.79	0.79	0.77	0.77	-1.28%	1.76	2019-09-16
SILVANO	9.66	9.66	9.66	9.66	0.00%	0.00	2019-09-16
SIMPLE	6.30	6.30	6.30	6.30	-2.33%	1.78	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKARBIEC	18.70	18.75	17.30	17.85	-0.83%	85.05	2019-09-16
SKOTAN	1.12	1.12	1.03	1.04	+0.97%	3.97	2019-09-16
SKYLINE	0.61	0.64	0.61	0.64	0.00%	0.20	2019-09-16
SNIEZKA	73.00	74.00	70.50	72.00	-2.70%	31.77	2019-09-16
SOHODEV	0.64	0.70	0.63	0.69	+9.12%	26.26	2019-09-16
SOLAR	0.52	0.55	0.50	0.50	-3.85%	7.62	2019-09-16
SONEL	8.70	8.80	8.70	8.80	+0.57%	4.01	2019-09-16
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.18	2019-09-16
STALEXP	3.25	3.25	3.21	3.25	+0.31%	6,016.71	2019-09-16
STALPROD	225.50	230.00	224.00	230.00	+1.77%	551.32	2019-09-16
STALPROFI	7.20	7.85	7.20	7.85	+7.53%	28.90	2019-09-16
STAPORKOW	1.24	1.30	1.24	1.27	-4.51%	1.53	2019-09-16
STARHEDGE	0.61	0.68	0.61	0.65	+5.69%	17.84	2019-09-16
STELMET	8.05	8.05	8.05	8.05	-0.62%	101.54	2019-09-16
SUNEX	6.76	7.40	6.76	7.32	+6.40%	142.09	2019-09-16
SUWARY	11.90	11.90	11.90	11.90	+0.85%	0.06	2019-09-16
SWISSMED	2.48	2.54	2.38	2.48	-0.40%	164.15	2019-09-16
SYGNITY	2.75	2.89	2.67	2.84	+3.27%	17.19	2019-09-16
SYNEKTIK	14.40	14.40	14.00	14.30	-0.69%	2.44	2019-09-16
TALANX	158.80	158.80	158.80	158.80	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TALEX	14.00	14.40	14.00	14.40	0.00%	14.18	2019-09-16
TARCZYNSKI	15.20	15.20	15.20	15.20	0.00%	0.00	2019-09-16
TATRY	146.00	146.00	146.00	146.00	0.00%	0.00	2019-09-16
TAURONPE	1.65	1.66	1.62	1.65	-0.18%	4,755.37	2019-09-16
TERMOREX	0.83	0.83	0.79	0.83	+0.24%	0.54	2019-09-16
TESGAS	2.48	2.48	2.48	2.48	+1.64%	0.00	2019-09-16
TIM	8.30	8.36	8.22	8.36	-0.24%	8.97	2019-09-16
TORPOL	7.46	7.46	7.30	7.46	+0.27%	52.73	2019-09-16
TOYA	4.56	4.68	4.52	4.68	+3.54%	5.32	2019-09-16
TRAKCJA	2.01	2.10	1.99	2.04	-1.21%	252.09	2019-09-16
TRANSPOL	3.06	3.06	3.06	3.06	+3.20%	0.00	2019-09-16
TRIGONPP	56.25	56.25	56.25	56.25	0.00%	0.00	2019-09-16
TRIGONPP1	82.77	82.77	82.77	82.77	0.00%	0.00	2019-09-16
TRIGONPP2	60.00	60.00	60.00	60.00	0.00%	0.00	2019-09-16
TRIGONPP3	64.00	64.00	64.00	64.00	0.00%	0.00	2019-09-16
TRIGONPP4	54.70	54.70	54.70	54.70	0.00%	0.00	2019-09-16
TRIGONPP5	57.11	57.11	57.11	57.11	-0.68%	8.85	2019-09-16
TRIGONPP6	69.00	69.00	69.00	69.00	0.00%	0.00	2019-09-16
TRIGONPP7	58.00	58.00	58.00	58.00	-17.14%	10.90	2019-09-16
TRIGONPP8	56.51	56.51	56.51	56.51	0.00%	0.00	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	1.81	1.81	1.81	1.81	0.00%	0.00	2019-09-16
TXM	0.09	0.09	0.09	0.09	0.00%	0.00	2019-09-16
ULMA	50.50	51.50	50.50	51.50	0.00%	0.10	2019-09-16
UNIBEP	6.08	6.14	5.96	6.14	+0.99%	12.73	2019-09-16
UNICREDIT	50.00	50.00	50.00	50.00	0.00%	0.60	2019-09-16
UNIMA	2.28	2.36	2.28	2.36	+0.85%	1.22	2019-09-16
UNIMOT	25.10	27.00	25.10	26.80	+7.63%	996.42	2019-09-16
URSUS	1.41	1.45	1.31	1.38	-4.97%	1,549.16	2019-09-16
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-09-16
VIGOSYS	304.00	304.00	304.00	304.00	-0.65%	1.22	2019-09-16
VINDEXUS	8.16	8.16	8.16	8.16	0.00%	16.32	2019-09-16
VISTAL	2.04	2.04	1.95	2.00	-0.99%	6.85	2019-09-16
VISTULA	4.26	4.33	4.26	4.32	+1.17%	132.87	2019-09-16
VIVID	1.29	1.30	1.27	1.30	+0.78%	29.25	2019-09-16
VOTUM	12.10	12.30	12.00	12.00	0.00%	174.82	2019-09-16
VOXEL	32.50	32.90	32.50	32.90	+1.23%	7.37	2019-09-16
WADEX	6.50	6.54	6.50	6.54	+0.31%	2.74	2019-09-16
WARIMPEX	5.90	5.90	5.90	5.90	-1.67%	0.03	2019-09-16
WASKO	1.39	1.39	1.34	1.38	-0.72%	5.13	2019-09-16
WAWEL	664.00	664.00	648.00	650.00	-2.69%	3,719.09	2019-09-16
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WIELTON	7.50	7.60	7.42	7.54	-1.44%	181.26	2019-09-16
WIKANA	1.08	1.12	1.08	1.08	-4.42%	4.60	2019-09-16
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-09-16
WINVEST	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-16
WIRTUALNA	63.00	63.80	62.60	63.80	+1.27%	1,242.64	2019-09-16
WITTCHEN	16.00	16.00	15.05	15.05	-2.59%	1.43	2019-09-16
WOJAS	4.76	4.80	4.76	4.80	0.00%	0.51	2019-09-16
WORKSERV	1.01	1.19	1.00	1.16	+9.23%	811.74	2019-09-16
XTB	3.09	3.18	3.08	3.18	+0.63%	4.19	2019-09-16
YOLO	1.80	1.80	1.80	1.80	0.00%	0.90	2019-09-16
ZAMET	0.84	0.84	0.84	0.84	-5.59%	0.01	2019-09-16
ZASTAL	1.82	1.82	1.82	1.82	+5.81%	0.04	2019-09-16
ZEPAK	7.76	7.90	7.42	7.42	-4.63%	378.86	2019-09-16
ZPUE	138.00	138.00	132.00	132.00	-0.75%	8.07	2019-09-16
ZREMB	0.60	0.60	0.60	0.60	0.00%	0.00	2019-09-16
ZUE	5.20	5.20	4.90	5.00	-3.85%	14.31	2019-09-16
ZYWIEC	480.00	480.00	460.00	472.00	-1.26%	238.81	2019-09-16

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%

WIG	82393,93	+1112,59	+1,37%

sWIG80	24125,78	+59,75	+0,25%

mWIG40	6140,95	+61,61	+1,01%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2432,32	+39,82	+1,66%