Notowania akcji GPW

Notowania z dnia 2019-09-19

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	2019-09-19
08OCTAVA	0.85	0.85	0.85	0.85	0.00%	0.28	2019-09-19
11BIT	395.00	398.50	393.50	397.00	+0.51%	2,602.48	2019-09-19
4FUNMEDIA	6.80	6.90	6.78	6.90	+6.15%	11.61	2019-09-19
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-09-19
ABPL	20.10	20.10	19.50	19.50	-3.94%	24.12	2019-09-19
ACAUTOGAZ	43.60	43.60	42.60	42.60	-3.18%	41.59	2019-09-19
ACTION	3.14	3.20	3.01	3.19	+0.95%	29.98	2019-09-19
ADIUVO	7.70	8.60	7.70	8.60	+13.76%	20.10	2019-09-19
AGORA	9.68	9.98	9.64	9.90	+1.23%	65.61	2019-09-19
AGROTON	3.10	3.10	2.70	2.75	-9.24%	60.65	2019-09-19
AGROWILL	2.06	2.06	2.06	2.06	0.00%	0.00	2019-09-19
AILLERON	7.24	7.24	7.24	7.24	0.00%	5.79	2019-09-19
AIRWAY	0.61	0.67	0.61	0.67	+9.77%	20.02	2019-09-19
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	0.00	2019-09-19
ALIOR	41.70	41.82	40.86	41.10	-1.20%	11,770.14	2019-09-19
ALTA	2.40	2.40	2.40	2.40	0.00%	0.00	2019-09-19
ALTUSTFI	2.02	2.03	1.94	1.96	-6.03%	92.18	2019-09-19
ALUMETAL	34.50	34.50	34.10	34.50	0.00%	289.20	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMBRA	17.45	17.50	17.00	17.00	-2.58%	66.27	2019-09-19
AMICA	116.20	118.00	115.20	118.00	0.00%	179.51	2019-09-19
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-09-19
APATOR	22.40	22.80	22.40	22.60	0.00%	11.05	2019-09-19
APLISENS	11.00	11.00	11.00	11.00	0.00%	16.51	2019-09-19
APSENERGY	1.84	1.84	1.84	1.84	0.00%	0.00	2019-09-19
ARCHICOM	15.00	15.00	14.95	15.00	0.00%	2.56	2019-09-19
ARCTIC	3.00	3.00	2.90	2.95	-1.67%	97.76	2019-09-19
ARCUS	3.22	3.32	2.70	2.82	-14.02%	57.89	2019-09-19
ARTERIA	6.00	6.00	5.85	6.00	0.00%	0.43	2019-09-19
ARTIFEX	3.50	3.50	3.43	3.43	0.00%	3.44	2019-09-19
ASBIS	2.43	2.44	2.42	2.43	0.00%	24.80	2019-09-19
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-09-19
ASSECOBS	28.60	28.60	28.60	28.60	0.00%	1.40	2019-09-19
ASSECOPOL	52.05	52.45	51.55	52.00	-0.48%	1,613.24	2019-09-19
ASSECOSEE	19.70	19.90	19.60	19.90	+1.02%	8.70	2019-09-19
ASTARTA	22.50	22.90	22.40	22.40	-1.75%	22.03	2019-09-19
ATAL	36.90	36.90	36.60	36.90	+0.27%	47.26	2019-09-19
ATENDE	3.48	3.48	3.40	3.48	0.00%	17.44	2019-09-19
ATLANTAPL	4.90	5.00	4.90	5.00	0.00%	0.74	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATLASEST	1.44	1.48	1.44	1.48	-3.27%	4.33	2019-09-19
ATM	9.96	10.00	9.96	10.00	0.00%	45.99	2019-09-19
ATMGRUPA	4.66	4.66	4.59	4.59	-0.11%	1.27	2019-09-19
ATREM	1.97	1.97	1.97	1.97	0.00%	0.00	2019-09-19
AUTOPARTN	4.23	4.30	4.12	4.30	+0.47%	149.73	2019-09-19
AWBUD	0.65	0.65	0.65	0.65	0.00%	0.01	2019-09-19
BALTONA	6.25	6.25	6.25	6.25	0.00%	0.01	2019-09-19
BBIDEV	0.50	0.53	0.50	0.52	+3.97%	16.62	2019-09-19
BEDZIN	16.10	16.10	15.90	15.90	-1.24%	11.94	2019-09-19
BENEFIT	712.00	726.00	696.00	714.00	-2.19%	3,081.98	2019-09-19
BERLING	4.12	4.12	4.12	4.12	0.00%	0.00	2019-09-19
BEST	22.20	22.20	22.20	22.20	0.00%	0.00	2019-09-19
BETACOM	10.02	10.04	10.02	10.04	0.00%	2.27	2019-09-19
BGZBNPP	68.80	68.80	68.00	68.80	+1.78%	905.76	2019-09-19
BIK	15.22	15.22	14.00	15.22	+0.13%	38.71	2019-09-19
BIOMEDLUB	0.96	0.97	0.90	0.93	-4.12%	53.96	2019-09-19
BIOTON	4.61	4.74	4.50	4.61	+0.22%	191.57	2019-09-19
BMPAG	0.70	0.70	0.70	0.70	0.00%	0.00	2019-09-19
BOGDANKA	39.05	39.05	38.60	38.90	-0.26%	561.92	2019-09-19
BORYSZEW	4.50	4.54	4.47	4.54	+0.89%	484.58	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOS	7.40	7.40	7.22	7.34	-1.08%	73.04	2019-09-19
BOWIM	1.81	1.81	1.80	1.80	-4.26%	0.90	2019-09-19
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-09-19
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2019-09-19
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-09-19
BPHFIZDS	112.10	112.10	112.10	112.10	0.00%	0.00	2019-09-19
BPHFIZMLI	84.15	84.15	84.15	84.15	0.00%	0.00	2019-09-19
BRASTER	1.27	1.27	1.20	1.20	-3.55%	210.66	2019-09-19
BRIJU	2.30	2.30	2.30	2.30	0.00%	0.00	2019-09-19
BSCDRUK	37.00	37.00	36.60	36.60	+0.27%	10.07	2019-09-19
BUDIMEX	132.40	132.80	129.60	132.80	+0.91%	788.52	2019-09-19
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-19
BUMECH	3.87	3.99	3.65	3.94	+6.20%	143.80	2019-09-19
BZWBK	316.20	316.80	310.40	312.00	-2.56%	16,789.34	2019-09-19
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-09-19
CAPITAL	1.20	1.20	1.20	1.20	+1.27%	0.14	2019-09-19
CCC	130.20	131.20	126.50	127.50	-2.07%	20,604.74	2019-09-19
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-19
CDPROJEKT	245.50	247.80	243.80	244.80	-0.24%	34,234.48	2019-09-19
CDRL	20.50	20.50	19.90	19.90	-1.97%	74.83	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	5.90	5.90	5.90	5.90	0.00%	0.00	2019-09-19
CEZ	87.25	87.25	87.25	87.25	0.00%	0.00	2019-09-19
CFI	0.35	0.37	0.35	0.37	+4.57%	9.71	2019-09-19
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-09-19
CIECH	36.15	36.35	35.50	35.50	-0.84%	2,596.89	2019-09-19
CIGAMES	1.00	1.00	0.98	1.00	-0.40%	239.01	2019-09-19
CITYSERV	9.75	9.75	9.75	9.75	0.00%	4.88	2019-09-19
CLNPHARMA	41.80	41.95	41.00	41.30	+0.24%	350.02	2019-09-19
CNT	13.90	13.90	13.90	13.90	0.00%	0.01	2019-09-19
COALENERG	0.43	0.43	0.39	0.40	0.00%	5.25	2019-09-19
COGNOR	1.74	1.75	1.74	1.75	+1.45%	37.19	2019-09-19
COMARCH	184.00	190.00	183.00	190.00	+2.70%	171.20	2019-09-19
COMP	71.00	71.00	69.80	70.00	-2.78%	1,012.57	2019-09-19
COMPERIA	3.24	3.24	3.24	3.24	0.00%	0.00	2019-09-19
CORMAY	1.00	1.01	0.97	0.98	-2.00%	39.08	2019-09-19
CPGROUP	6.10	6.10	6.10	6.10	+1.67%	0.03	2019-09-19
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-19
CYFRPLSAT	27.44	27.80	26.80	27.00	-3.16%	6,933.54	2019-09-19
CZTOREBKA	0.40	0.40	0.40	0.40	+8.11%	0.00	2019-09-19
DEBICA	91.20	91.80	89.60	91.00	-0.66%	123.59	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	19.10	19.10	18.10	18.15	-4.97%	23.60	2019-09-19
DEKPOL	26.10	26.50	26.00	26.00	-2.99%	37.59	2019-09-19
DELKO	8.40	8.40	8.40	8.40	0.00%	15.14	2019-09-19
DGA	6.84	6.86	6.84	6.84	+3.32%	17.26	2019-09-19
DINOPL	154.70	156.70	153.20	154.90	-0.71%	9,723.15	2019-09-19
DOMDEV	80.20	82.20	80.20	82.20	+2.49%	50.02	2019-09-19
DREWEX	0.57	0.57	0.57	0.57	0.00%	0.00	2019-09-19
DROP	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-19
DROZAPOL	1.34	1.34	1.34	1.34	+0.37%	0.06	2019-09-19
ECHO	4.78	4.78	4.75	4.78	0.00%	180.99	2019-09-19
EDINVEST	2.10	2.10	2.10	2.10	0.00%	0.01	2019-09-19
EFEKT	18.10	18.20	17.80	17.80	-1.66%	1.88	2019-09-19
EKOEXPORT	3.81	4.53	3.68	4.33	+13.80%	970.61	2019-09-19
ELBUDOWA	7.70	7.88	7.30	7.42	-3.64%	216.50	2019-09-19
ELEKTROTI	3.95	3.96	3.95	3.96	-0.75%	1.19	2019-09-19
ELEMENTAL	1.31	1.37	1.30	1.33	+2.94%	291.47	2019-09-19
ELKOP	0.71	0.72	0.69	0.72	+0.85%	19.50	2019-09-19
ELZAB	2.44	2.48	2.28	2.34	-0.85%	65.65	2019-09-19
EMCINSMED	4.90	4.90	4.90	4.90	-0.41%	0.98	2019-09-19
ENAP	1.13	1.13	1.13	1.13	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENEA	8.92	9.02	8.86	8.93	-0.72%	577.92	2019-09-19
ENELMED	14.20	14.20	14.20	14.20	-2.74%	11.25	2019-09-19
ENERGA	6.85	6.95	6.83	6.95	+0.72%	1,805.51	2019-09-19
ENERGOINS	1.05	1.05	0.98	0.98	-4.39%	9.12	2019-09-19
ENTER	35.00	35.40	33.80	35.40	+4.12%	282.46	2019-09-19
ERBUD	15.20	15.20	14.75	15.05	+1.69%	14.66	2019-09-19
ERG	32.00	32.00	29.40	29.80	-6.88%	7.56	2019-09-19
ERGIS	2.41	2.41	2.36	2.36	-3.28%	35.22	2019-09-19
ESOTIQ	15.00	15.80	14.65	15.05	+0.33%	24.66	2019-09-19
ESSYSTEM	2.70	2.70	2.70	2.70	0.00%	0.01	2019-09-19
EUCO	2.30	2.30	2.10	2.25	-0.44%	24.28	2019-09-19
EUROCASH	21.70	21.80	21.38	21.60	0.00%	11,365.36	2019-09-19
EUROHOLD	5.25	5.80	5.25	5.80	+5.45%	0.88	2019-09-19
EUROTEL	20.70	20.70	20.70	20.70	0.00%	5.59	2019-09-19
EVEREST	0.60	0.60	0.60	0.60	0.00%	0.00	2019-09-19
FAMUR	3.87	3.93	3.84	3.93	+0.90%	265.55	2019-09-19
FASING	14.90	14.90	14.45	14.85	+2.06%	2.64	2019-09-19
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-09-19
FEERUM	9.82	9.82	9.82	9.82	0.00%	0.12	2019-09-19
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRO	12.85	13.00	12.80	12.80	-0.39%	360.44	2019-09-19
FERRUM	3.89	3.89	3.54	3.54	-9.00%	3.30	2019-09-19
FMG	16.00	16.00	16.00	16.00	0.00%	0.00	2019-09-19
FORTE	23.00	23.50	22.80	23.25	-2.72%	105.79	2019-09-19
GETIN	1.47	1.69	1.32	1.33	-7.64%	16,279.13	2019-09-19
GETINOBLE	0.51	0.57	0.46	0.47	-5.57%	12,200.82	2019-09-19
GINOROSSI	0.55	0.55	0.55	0.55	0.00%	0.00	2019-09-19
GLCOSMED	1.50	1.50	1.50	1.50	0.00%	0.03	2019-09-19
GOBARTO	6.80	6.80	6.80	6.80	-0.58%	2.04	2019-09-19
GPRE	6.86	6.90	6.86	6.90	+1.17%	115.18	2019-09-19
GPW	41.10	41.70	41.10	41.55	+0.61%	4,028.04	2019-09-19
GRAVITON	1.74	1.74	1.74	1.74	0.00%	0.01	2019-09-19
GROCLIN	1.94	2.10	1.90	2.04	+4.62%	98.60	2019-09-19
GRODNO	3.90	3.90	3.70	3.80	-2.56%	3.79	2019-09-19
GRUPAAZOTY	36.70	37.60	36.60	37.32	+1.41%	1,005.87	2019-09-19
GTC	9.42	9.69	9.42	9.56	-0.42%	1,672.81	2019-09-19
HANDLOWY	53.50	53.50	52.60	53.10	-0.19%	1,563.09	2019-09-19
HARPER	0.10	0.10	0.10	0.10	-1.87%	0.00	2019-09-19
HELIO	11.20	11.20	11.20	11.20	+1.82%	0.02	2019-09-19
HERKULES	1.29	1.29	1.29	1.29	-0.77%	15.85	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HUBSTYLE	0.34	0.34	0.34	0.34	0.00%	0.00	2019-09-19
HYDROTOR	34.20	34.20	34.20	34.20	0.00%	0.34	2019-09-19
I2DEV	6.75	6.80	6.75	6.75	+0.75%	175.24	2019-09-19
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2019-09-19
IDEABANK	3.50	3.93	3.16	3.20	-2.29%	6,352.15	2019-09-19
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2019-09-19
IDMSA	1.26	1.36	1.25	1.36	+7.94%	21.48	2019-09-19
IMCOMPANY	15.70	15.75	15.45	15.45	-1.59%	146.96	2019-09-19
IMMOBILE	2.79	2.79	2.65	2.73	+1.11%	0.81	2019-09-19
IMPEL	7.20	7.40	7.20	7.40	+1.37%	4.09	2019-09-19
IMPERA	1.10	1.15	1.10	1.10	0.00%	0.02	2019-09-19
IMPEXMET	4.22	4.22	4.22	4.22	0.00%	0.00	2019-09-19
IMS	3.80	3.80	3.75	3.80	0.00%	91.00	2019-09-19
INC	0.89	0.91	0.85	0.91	+7.06%	50.93	2019-09-19
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-09-19
INDYKPOL	63.00	63.00	63.00	63.00	0.00%	0.25	2019-09-19
INGBSK	195.60	195.80	194.20	195.80	+0.20%	2,117.28	2019-09-19
INPRO	4.90	4.90	4.90	4.90	0.00%	0.01	2019-09-19
INSTALKRK	17.00	17.00	17.00	17.00	0.00%	0.00	2019-09-19
INTERAOLT	12.95	13.00	12.80	13.00	+0.39%	25.10	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERBUD	0.47	0.47	0.47	0.47	0.00%	0.00	2019-09-19
INTERCARS	214.00	214.00	210.00	214.00	0.00%	216.96	2019-09-19
INTERFERI	4.06	4.06	4.06	4.06	0.00%	0.00	2019-09-19
INTERSPPL	1.98	1.98	1.88	1.94	-4.90%	14.31	2019-09-19
INTROL	2.82	2.82	2.82	2.82	-1.40%	87.96	2019-09-19
INVCEEFIZ	471.10	471.10	471.10	471.10	0.00%	0.00	2019-09-19
INVFIZ	944.10	944.10	944.10	944.10	+0.16%	2.83	2019-09-19
INVGLDFIZ	1,578.00	1,578.00	1,578.00	1,578.00	0.00%	0.00	2019-09-19
INVISTA	0.51	0.51	0.51	0.51	0.00%	0.00	2019-09-19
INVPEFIZ	671.00	671.00	671.00	671.00	0.00%	0.00	2019-09-19
IPOPEMA	1.53	1.54	1.53	1.53	0.00%	0.25	2019-09-19
IQP	0.26	0.26	0.26	0.26	0.00%	0.00	2019-09-19
IZOBLOK	27.90	27.90	27.90	27.90	-0.36%	1.12	2019-09-19
IZOLACJA	1.56	1.56	1.56	1.56	0.00%	0.00	2019-09-19
IZOSTAL	2.88	2.88	2.80	2.80	-2.78%	27.26	2019-09-19
JHMDEV	1.59	1.59	1.59	1.59	+1.92%	0.00	2019-09-19
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-09-19
JSW	27.90	27.90	26.30	26.40	-5.58%	16,668.45	2019-09-19
JWCONSTR	2.74	2.77	2.73	2.77	+1.09%	24.47	2019-09-19
JWWINVEST	1.11	1.11	1.11	1.11	0.00%	0.11	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
K2INTERNT	9.40	9.40	9.15	9.30	-1.59%	1.79	2019-09-19
KANIA	0.44	0.44	0.33	0.35	+14.75%	4,094.85	2019-09-19
KBDOM	0.58	0.58	0.58	0.58	0.00%	0.00	2019-09-19
KCI	0.39	0.41	0.39	0.41	0.00%	0.18	2019-09-19
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-09-19
KERNEL	43.45	43.75	43.35	43.40	0.00%	4,002.27	2019-09-19
KETY	300.00	300.00	296.00	299.00	-0.33%	673.65	2019-09-19
KGHM	81.66	81.98	80.84	81.38	-0.54%	41,877.94	2019-09-19
KGL	12.45	12.90	12.45	12.70	+2.01%	1.58	2019-09-19
KINOPOL	10.90	10.90	10.70	10.90	-0.91%	1.47	2019-09-19
KOGENERA	33.50	33.50	33.10	33.50	0.00%	1.36	2019-09-19
KOMPAP	6.50	6.55	6.50	6.55	+0.77%	1.17	2019-09-19
KOMPUTRON	3.08	3.24	3.05	3.20	+4.92%	61.44	2019-09-19
KONSSTALI	24.60	24.60	24.60	24.60	0.00%	0.02	2019-09-19
KOPEX	1.44	1.44	1.32	1.44	-0.42%	10.14	2019-09-19
KPPD	23.60	23.60	23.60	23.60	-0.84%	1.18	2019-09-19
KRAKCHEM	0.42	0.42	0.38	0.42	-2.11%	7.25	2019-09-19
KREC	4.27	4.27	4.27	4.27	+4.27%	0.02	2019-09-19
KREDYTIN	7.85	7.85	7.85	7.85	0.00%	0.00	2019-09-19
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRKA	264.00	264.00	264.00	264.00	0.00%	0.00	2019-09-19
KRUK	162.50	162.50	159.30	160.00	-1.42%	8,640.16	2019-09-19
KRUSZWICA	43.00	43.00	42.50	43.00	0.00%	69.03	2019-09-19
KRVITAMIN	4.43	4.43	4.06	4.20	-1.41%	0.40	2019-09-19
KSGAGRO	1.01	1.01	1.01	1.01	0.00%	0.00	2019-09-19
LABOPRINT	9.96	9.96	9.96	9.96	0.00%	0.07	2019-09-19
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-09-19
LARQ	3.20	3.20	3.06	3.06	-4.38%	7.62	2019-09-19
LCCORP	2.27	2.33	2.26	2.33	+2.42%	3,255.87	2019-09-19
LENA	3.16	3.18	3.11	3.11	-1.58%	16.97	2019-09-19
LENTEX	6.80	6.98	6.80	6.98	-0.85%	17.57	2019-09-19
LIBET	0.52	0.58	0.52	0.58	+6.62%	55.24	2019-09-19
LIVECHAT	35.70	36.65	35.50	36.65	+2.66%	295.44	2019-09-19
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-09-19
LMBSFIZ	1,002.00	1,002.00	1,002.00	1,002.00	0.00%	0.00	2019-09-19
LMCSFIZ	1,003.10	1,003.10	1,003.10	1,003.10	0.00%	0.00	2019-09-19
LMDSFIZ	1,000.00	1,000.00	1,000.00	1,000.00	0.00%	0.00	2019-09-19
LMESFIZ	1,035.10	1,035.10	1,035.10	1,035.10	0.00%	0.00	2019-09-19
LOKUM	13.40	13.50	13.00	13.40	0.00%	47.43	2019-09-19
LOTOS	84.50	86.72	84.10	86.26	+1.08%	13,196.59	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LPP	8,270.00	8,305.00	8,130.00	8,265.00	+0.43%	15,109.92	2019-09-19
LSISOFT	13.70	14.50	13.50	14.30	+4.00%	259.51	2019-09-19
LUBAWA	0.85	0.85	0.84	0.85	+0.71%	163.91	2019-09-19
MABION	82.30	85.50	82.30	85.50	+1.79%	379.30	2019-09-19
MAKARONPL	4.40	4.40	4.40	4.40	-2.22%	10.08	2019-09-19
MANGATA	66.00	66.00	66.00	66.00	+2.33%	0.07	2019-09-19
MARVIPOL	1.51	1.51	1.39	1.44	-4.64%	220.89	2019-09-19
MASTERPHA	5.66	5.66	5.62	5.62	+0.36%	11.77	2019-09-19
MBANK	318.40	323.60	318.40	319.00	-0.75%	2,661.88	2019-09-19
MBWS	11.50	11.50	11.50	11.50	0.00%	0.00	2019-09-19
MCI	9.14	9.16	9.14	9.14	-0.65%	30.17	2019-09-19
MDIENERGIA	3.45	3.45	3.33	3.33	0.00%	0.02	2019-09-19
MEDIACAP	2.05	2.25	2.03	2.15	+4.88%	110.76	2019-09-19
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-09-19
MEDICALG	30.75	30.85	29.45	30.85	+2.49%	51.77	2019-09-19
MEDYCZNYFIZ	108.36	108.36	108.36	108.36	0.00%	0.00	2019-09-19
MEGARON	13.00	13.00	13.00	13.00	0.00%	0.00	2019-09-19
MENNICA	23.00	23.00	23.00	23.00	-1.71%	2.30	2019-09-19
MERCATOR	6.20	6.29	6.20	6.25	0.00%	12.07	2019-09-19
MERCOR	7.88	7.88	7.88	7.88	0.00%	0.10	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEXPOLSKA	2.96	3.00	2.90	3.00	0.00%	21.82	2019-09-19
MFO	19.40	19.40	18.00	18.30	-3.68%	212.78	2019-09-19
MILKILAND	0.45	0.45	0.45	0.45	0.00%	0.00	2019-09-19
MILLENNIUM	6.29	6.33	6.22	6.28	-0.08%	2,330.10	2019-09-19
MIRACULUM	1.14	1.25	1.12	1.12	-5.88%	27.59	2019-09-19
MIRBUD	0.83	0.84	0.82	0.83	-1.90%	53.21	2019-09-19
MLPGROUP	49.00	49.40	47.00	47.00	0.00%	295.64	2019-09-19
MOBRUK	105.00	105.00	105.00	105.00	0.00%	0.00	2019-09-19
MOJ	0.73	0.73	0.73	0.73	0.00%	0.00	2019-09-19
MONNARI	4.43	4.43	4.32	4.32	-1.59%	117.80	2019-09-19
MOSTALPLC	6.40	6.44	6.16	6.24	-2.19%	32.15	2019-09-19
MOSTALWAR	4.41	4.44	4.40	4.44	-0.45%	47.38	2019-09-19
MOSTALZAB	0.43	0.43	0.43	0.43	0.00%	0.00	2019-09-19
MUZA	2.78	2.78	2.78	2.78	+2.21%	0.03	2019-09-19
MWTRADE	3.80	3.80	3.72	3.72	-2.11%	2.43	2019-09-19
NETIA	4.54	4.54	4.46	4.54	0.00%	1.23	2019-09-19
NEWAG	19.05	19.05	18.50	18.95	-0.26%	17.27	2019-09-19
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-09-19
NORTCOAST	5.70	5.72	5.68	5.72	0.00%	39.38	2019-09-19
NOVITA	38.70	40.00	38.70	39.90	+3.10%	122.24	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NOWAGALA	0.74	0.74	0.73	0.74	+0.68%	94.68	2019-09-19
NTTSYSTEM	2.25	2.25	2.25	2.25	0.00%	0.09	2019-09-19
ODLEWNIE	3.40	3.50	3.36	3.42	+3.64%	176.79	2019-09-19
OEX	17.30	17.30	17.30	17.30	0.00%	0.00	2019-09-19
OPENFIN	1.03	1.18	1.00	1.00	+1.42%	167.42	2019-09-19
OPERA3GR	306.00	306.00	306.00	306.00	0.00%	0.00	2019-09-19
OPONEO.PL	22.30	22.90	22.00	22.70	+2.25%	10.20	2019-09-19
OPTEAM	8.80	8.85	8.75	8.85	-1.12%	9.58	2019-09-19
ORANGEPL	6.16	6.17	5.80	5.88	-4.47%	6,751.66	2019-09-19
ORBIS	99.20	102.50	98.40	102.00	0.00%	100.89	2019-09-19
ORCOGROUP	1.70	1.70	1.70	1.70	0.00%	0.00	2019-09-19
ORION	6.45	6.45	6.40	6.45	+3.20%	1.90	2019-09-19
ORZBIALY	10.10	10.10	10.00	10.00	-0.99%	0.16	2019-09-19
OTLOG	6.60	6.60	6.40	6.60	-2.22%	15.44	2019-09-19
OTMUCHOW	1.51	1.51	1.50	1.50	-0.66%	12.02	2019-09-19
OVOSTAR	78.50	78.50	75.50	75.50	-3.82%	1.66	2019-09-19
PAMAPOL	1.13	1.17	1.13	1.17	-0.85%	0.17	2019-09-19
PANOVA	12.30	12.30	12.10	12.10	-2.42%	22.93	2019-09-19
PATENTUS	1.30	1.36	1.30	1.30	-5.11%	8.48	2019-09-19
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PBKM	63.20	63.20	62.20	62.40	+0.65%	128.89	2019-09-19
PBSFINANSE	0.21	0.21	0.21	0.21	+4.00%	0.00	2019-09-19
PCCEXOL	1.55	1.55	1.55	1.55	+1.31%	0.17	2019-09-19
PCCROKITA	52.80	53.00	51.40	53.00	+0.38%	16.20	2019-09-19
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-09-19
PCM	23.00	23.00	23.00	23.00	0.00%	0.00	2019-09-19
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-09-19
PEKABEX	7.55	7.55	7.35	7.40	-1.33%	51.67	2019-09-19
PEKAO	105.85	106.25	104.60	105.60	-0.28%	42,858.07	2019-09-19
PEMANAGER	13.00	13.00	12.75	12.75	0.00%	1.30	2019-09-19
PEP	27.40	27.40	27.00	27.20	-0.73%	8.55	2019-09-19
PEPEES	1.82	1.82	1.72	1.80	+1.12%	28.76	2019-09-19
PFLEIDER	26.20	26.20	26.20	26.20	0.00%	0.00	2019-09-19
PGE	8.77	8.81	8.56	8.65	-2.08%	9,266.37	2019-09-19
PGNIG	5.13	5.18	5.08	5.16	+0.68%	18,966.28	2019-09-19
PGODLEW	1.44	1.47	1.36	1.40	+1.45%	22.72	2019-09-19
PGSSOFT	10.04	10.20	9.86	10.20	+2.00%	51.20	2019-09-19
PHN	12.50	12.50	12.20	12.20	0.00%	30.00	2019-09-19
PKNORLEN	92.62	94.82	92.62	94.60	+1.09%	62,635.80	2019-09-19
PKOASZEWZ	96.30	96.30	94.82	94.82	0.00%	11.89	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOBP	41.01	41.04	40.47	40.84	-1.04%	75,882.13	2019-09-19
PKOGD	106.60	106.60	106.60	106.60	0.00%	0.00	2019-09-19
PKOGS	98.00	98.00	98.00	98.00	0.00%	0.00	2019-09-19
PKOSO	107.52	107.52	107.52	107.52	0.00%	4.84	2019-09-19
PKPCARGO	27.55	27.55	26.75	26.90	-2.18%	550.69	2019-09-19
PLASTBOX	2.00	2.00	1.90	1.90	-5.00%	0.96	2019-09-19
PLATYNINW	0.50	0.50	0.50	0.50	0.00%	0.00	2019-09-19
PLAYWAY	187.60	190.00	187.40	190.00	+1.17%	524.32	2019-09-19
PLAZACNTR	1.56	1.68	1.56	1.56	-8.24%	3.11	2019-09-19
PMPG	1.11	1.11	1.11	1.11	0.00%	0.00	2019-09-19
POLICE	14.00	14.30	14.00	14.30	0.00%	5.35	2019-09-19
POLIMEXMS	2.27	2.30	2.25	2.27	+0.44%	167.34	2019-09-19
POLNORD	4.37	4.37	3.99	3.99	-8.70%	342.76	2019-09-19
POLWAX	3.34	3.34	3.22	3.33	-0.30%	14.44	2019-09-19
POZBUD	1.91	1.91	1.91	1.91	+2.14%	0.01	2019-09-19
PRAGMAFA	11.80	11.80	11.80	11.80	0.00%	0.01	2019-09-19
PRAGMAINK	6.70	6.70	6.70	6.70	-4.01%	10.05	2019-09-19
PRAIRIE	0.85	0.85	0.77	0.81	-2.42%	461.26	2019-09-19
PRIMAMODA	0.45	0.46	0.45	0.46	+14.00%	6.26	2019-09-19
PROCAD	0.98	0.98	0.98	0.98	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROCHEM	17.20	17.35	17.20	17.35	+0.87%	2.79	2019-09-19
PROJPRZEM	14.70	14.70	14.70	14.70	0.00%	4.57	2019-09-19
PROTEKTOR	3.75	3.75	3.75	3.75	0.00%	0.00	2019-09-19
PROVIDENT	5.35	6.00	5.35	6.00	+4.35%	2.65	2019-09-19
PULAWY	86.00	86.00	85.60	86.00	0.00%	52.42	2019-09-19
PWRMEDIA	3.21	3.24	3.20	3.24	-0.31%	17.20	2019-09-19
PZU	37.99	38.13	37.59	37.75	-0.42%	89,230.08	2019-09-19
PZUAKORD	118.71	118.80	118.71	118.80	0.00%	35.63	2019-09-19
QMULTIFIZ	990.02	990.02	990.02	990.02	0.00%	0.00	2019-09-19
QUANTUM	15.00	15.00	13.50	13.50	-10.00%	2.86	2019-09-19
QUERCUS	2.20	2.20	2.20	2.20	0.00%	2.20	2019-09-19
RADPOL	1.25	1.25	1.20	1.20	-3.23%	9.96	2019-09-19
RAFAKO	1.18	1.19	1.06	1.11	-5.78%	2,737.17	2019-09-19
RAFAMET	11.60	11.60	11.60	11.60	0.00%	0.06	2019-09-19
RAINBOW	24.50	25.00	23.30	23.40	-6.40%	93.64	2019-09-19
RANKPROGR	1.26	1.32	1.26	1.32	-1.12%	8.28	2019-09-19
RAWLPLUG	8.98	8.98	8.60	8.92	-3.88%	43.06	2019-09-19
REDAN	0.25	0.25	0.25	0.25	+2.44%	2.49	2019-09-19
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-19
REGNON	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REINHOLD	0.17	0.17	0.17	0.17	0.00%	0.00	2019-09-19
RELPOL	5.60	5.60	5.25	5.50	-1.79%	127.50	2019-09-19
REMAK	10.30	10.30	10.30	10.30	0.00%	0.02	2019-09-19
RONSON	0.83	0.83	0.83	0.83	+1.21%	0.92	2019-09-19
ROPCZYCE	22.70	22.70	22.50	22.50	-0.88%	8.12	2019-09-19
RUBICON	0.96	0.97	0.90	0.97	+6.14%	7.62	2019-09-19
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-09-19
SANOK	20.60	20.60	20.10	20.40	-1.45%	59.35	2019-09-19
SANTANDER	16.58	16.66	16.58	16.66	+2.84%	6.64	2019-09-19
SANWIL	0.57	0.57	0.57	0.57	0.00%	0.21	2019-09-19
SARE	4.84	4.84	4.84	4.84	0.00%	0.00	2019-09-19
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-19
SECOGROUP	14.60	14.60	14.60	14.60	0.00%	0.00	2019-09-19
SEKO	8.60	8.60	8.60	8.60	0.00%	25.07	2019-09-19
SELENAFM	11.20	11.40	11.20	11.40	+2.70%	4.69	2019-09-19
SELVITA	59.80	60.00	58.40	60.00	0.00%	32.64	2019-09-19
SETANTA	3.71	3.72	3.60	3.72	+0.27%	9.92	2019-09-19
SFINKS	0.78	0.78	0.78	0.78	0.00%	0.00	2019-09-19
SILVANO	9.50	9.54	9.50	9.50	-1.66%	2.77	2019-09-19
SIMPLE	6.45	6.45	6.35	6.35	-1.55%	0.12	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKARBIEC	16.50	16.80	16.10	16.10	-3.30%	17.12	2019-09-19
SKOTAN	1.06	1.13	1.03	1.11	+4.72%	48.52	2019-09-19
SKYLINE	0.64	0.64	0.64	0.64	0.00%	0.00	2019-09-19
SNIEZKA	70.00	70.00	67.50	69.50	-0.71%	51.26	2019-09-19
SOHODEV	0.68	0.68	0.64	0.64	-5.31%	3.37	2019-09-19
SOLAR	0.49	0.50	0.45	0.50	+3.75%	19.63	2019-09-19
SONEL	9.00	9.00	9.00	9.00	0.00%	0.09	2019-09-19
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.00	2019-09-19
STALEXP	3.25	3.25	3.23	3.25	0.00%	108.12	2019-09-19
STALPROD	233.50	233.50	224.50	230.00	0.00%	787.39	2019-09-19
STALPROFI	7.40	7.40	7.25	7.35	-2.00%	128.69	2019-09-19
STAPORKOW	1.30	1.30	1.30	1.30	+0.78%	1.50	2019-09-19
STARHEDGE	0.64	0.64	0.64	0.64	0.00%	0.00	2019-09-19
STELMET	8.00	8.00	8.00	8.00	0.00%	40.35	2019-09-19
SUNEX	7.66	7.76	7.30	7.60	-1.04%	36.93	2019-09-19
SUWARY	11.80	11.80	11.80	11.80	0.00%	0.06	2019-09-19
SWISSMED	2.90	3.10	2.90	2.90	0.00%	46.99	2019-09-19
SYGNITY	2.78	2.78	2.54	2.59	-6.83%	32.73	2019-09-19
SYNEKTIK	13.88	14.40	13.62	14.38	+3.60%	59.66	2019-09-19
TALANX	177.00	177.00	177.00	177.00	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TALEX	14.40	14.40	13.90	14.30	-0.69%	0.92	2019-09-19
TARCZYNSKI	15.90	15.90	15.90	15.90	0.00%	0.00	2019-09-19
TATRY	146.00	147.00	146.00	147.00	+0.68%	5.86	2019-09-19
TAURONPE	1.66	1.69	1.63	1.67	+0.24%	4,419.60	2019-09-19
TERMOREX	0.83	0.83	0.83	0.83	0.00%	0.04	2019-09-19
TESGAS	2.48	2.48	2.48	2.48	0.00%	0.00	2019-09-19
TIM	8.46	8.80	8.40	8.76	+3.79%	40.73	2019-09-19
TORPOL	7.30	7.68	7.22	7.26	-1.36%	219.14	2019-09-19
TOYA	4.48	4.60	4.30	4.46	0.00%	23.80	2019-09-19
TRAKCJA	2.01	2.02	2.00	2.02	-0.25%	177.45	2019-09-19
TRANSPOL	2.98	2.98	2.86	2.86	-1.38%	24.22	2019-09-19
TRIGONPP	56.12	56.12	56.12	56.12	0.00%	0.00	2019-09-19
TRIGONPP1	82.77	82.77	82.77	82.77	0.00%	0.00	2019-09-19
TRIGONPP2	60.00	60.00	60.00	60.00	0.00%	0.00	2019-09-19
TRIGONPP3	64.00	64.00	64.00	64.00	0.00%	0.00	2019-09-19
TRIGONPP4	54.70	54.70	54.70	54.70	0.00%	0.00	2019-09-19
TRIGONPP5	57.11	57.11	57.11	57.11	0.00%	0.00	2019-09-19
TRIGONPP6	69.00	69.00	69.00	69.00	0.00%	0.00	2019-09-19
TRIGONPP7	58.00	58.00	58.00	58.00	0.00%	0.00	2019-09-19
TRIGONPP8	56.51	56.51	56.51	56.51	0.00%	0.00	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	1.81	1.81	1.81	1.81	0.00%	0.00	2019-09-19
TXM	0.10	0.11	0.10	0.11	+11.05%	6.56	2019-09-19
ULMA	51.50	51.50	50.00	51.00	-0.97%	4.80	2019-09-19
UNIBEP	6.10	6.10	6.10	6.10	0.00%	0.61	2019-09-19
UNICREDIT	47.50	47.50	47.50	47.50	+2.24%	0.57	2019-09-19
UNIMA	2.36	2.36	2.36	2.36	0.00%	0.00	2019-09-19
UNIMOT	26.00	26.00	25.40	26.00	+1.56%	162.53	2019-09-19
URSUS	1.11	1.34	1.10	1.34	+21.82%	2,944.84	2019-09-19
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-09-19
VIGOSYS	304.00	306.00	294.00	294.00	-2.00%	100.47	2019-09-19
VINDEXUS	8.10	8.16	8.10	8.16	+1.49%	6.09	2019-09-19
VISTAL	1.99	1.99	1.89	1.97	+0.25%	46.29	2019-09-19
VISTULA	4.25	4.28	4.24	4.27	+0.12%	1,207.50	2019-09-19
VIVID	1.28	1.30	1.27	1.29	+0.78%	7.80	2019-09-19
VOTUM	12.10	12.10	11.90	11.90	-0.83%	92.38	2019-09-19
VOXEL	31.80	31.80	31.40	31.80	-0.31%	32.43	2019-09-19
WADEX	6.54	6.54	6.54	6.54	0.00%	0.00	2019-09-19
WARIMPEX	5.94	5.94	5.94	5.94	0.00%	0.00	2019-09-19
WASKO	1.37	1.38	1.34	1.38	+0.36%	8.18	2019-09-19
WAWEL	666.00	666.00	656.00	660.00	0.00%	207.33	2019-09-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WIELTON	8.02	8.02	7.80	7.88	+0.38%	183.81	2019-09-19
WIKANA	1.04	1.10	1.04	1.10	-2.65%	1.85	2019-09-19
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-09-19
WINVEST	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-19
WIRTUALNA	65.60	66.00	64.60	66.00	+1.54%	4,334.61	2019-09-19
WITTCHEN	16.00	16.00	15.10	15.10	-3.82%	2.38	2019-09-19
WOJAS	4.80	5.00	4.80	5.00	0.00%	15.09	2019-09-19
WORKSERV	1.03	1.13	1.00	1.05	+1.74%	387.67	2019-09-19
XTB	3.01	3.14	2.91	3.14	+4.67%	25.17	2019-09-19
YOLO	1.80	1.80	1.70	1.80	0.00%	2.79	2019-09-19
ZAMET	0.90	0.90	0.90	0.90	0.00%	0.00	2019-09-19
ZASTAL	1.85	1.85	1.85	1.85	-2.63%	0.04	2019-09-19
ZEPAK	7.30	7.30	7.20	7.24	-1.63%	96.57	2019-09-19
ZPUE	135.00	135.00	132.00	135.00	+5.47%	56.95	2019-09-19
ZREMB	0.60	0.60	0.60	0.60	0.00%	0.00	2019-09-19
ZUE	5.25	5.25	5.25	5.25	0.00%	0.01	2019-09-19
ZYWIEC	482.00	482.00	482.00	482.00	0.00%	3.86	2019-09-19

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%