Notowania akcji GPW

Notowania z dnia 2019-10-09

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-10-09
08OCTAVA0.860.860.860.860.00%0.352019-10-09
11BIT390.00403.00387.00401.00+4.02%2,198.152019-10-09
4FUNMEDIA5.465.465.205.32-3.27%4.552019-10-09
ABCDATA1.431.431.431.430.00%0.002019-10-09
ABPL20.2020.2020.0020.20-0.98%265.682019-10-09
ACAUTOGAZ40.0040.0040.0040.00+0.50%1.562019-10-09
ACTION2.972.992.922.99+1.01%18.092019-10-09
ADIUVO6.806.806.346.58-4.64%7.392019-10-09
AGORA9.209.269.109.20+0.88%28.982019-10-09
AGROTON2.402.402.162.36-2.07%12.422019-10-09
AGROWILL2.012.012.012.010.00%0.002019-10-09
AILLERON7.707.707.307.40+0.54%4.152019-10-09
AIRWAY0.640.640.620.640.00%0.152019-10-09
ALCHEMIA4.764.764.764.760.00%0.002019-10-09
ALIOR33.8434.8832.9834.12+1.13%25,521.622019-10-09
ALTA2.162.242.162.240.00%7.522019-10-09
ALTUSTFI1.721.801.721.72-4.12%18.302019-10-09
ALUMETAL34.9035.0034.7035.000.00%6.742019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.4516.4516.0516.25-0.31%24.962019-10-09
AMICA113.00113.00111.40111.40-0.71%206.672019-10-09
AMPLI0.220.220.220.220.00%0.002019-10-09
APATOR22.3022.6022.2022.600.00%10.122019-10-09
APLISENS11.1011.1011.1011.10+3.74%0.022019-10-09
APSENERGY1.951.951.951.950.00%0.052019-10-09
ARCHICOM15.0015.0015.0015.000.00%0.452019-10-09
ARCTIC2.963.122.963.09+4.39%225.632019-10-09
ARCUS2.582.642.582.64+3.12%8.582019-10-09
ARTERIA6.556.606.306.55+3.97%13.782019-10-09
ARTIFEX3.253.253.203.20-1.69%2.082019-10-09
ASBIS2.382.382.312.36+0.21%20.992019-10-09
ASMGROUP3.423.423.423.420.00%0.002019-10-09
ASSECOBS28.8028.8027.2028.20-3.42%7.422019-10-09
ASSECOPOL51.0551.1050.4550.45-1.18%2,077.172019-10-09
ASSECOSEE19.4019.4019.1019.400.00%32.882019-10-09
ASTARTA16.8517.4016.8517.10+1.48%824.752019-10-09
ATAL33.9033.9033.0033.80-0.59%136.882019-10-09
ATENDE3.323.323.323.320.00%0.012019-10-09
ATLANTAPL4.614.614.604.60-0.43%1.702019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.551.551.501.54-0.32%50.362019-10-09
ATM10.0010.0010.0010.000.00%26.952019-10-09
ATMGRUPA4.154.154.014.01-3.37%6.382019-10-09
ATREM2.022.022.022.020.00%0.022019-10-09
AUTOPARTN4.444.444.304.30-2.05%1,444.622019-10-09
AWBUD0.600.600.600.600.00%0.002019-10-09
BALTONA6.156.856.156.85+14.17%155.722019-10-09
BBIDEV0.500.500.500.50-0.79%19.362019-10-09
BEDZIN15.1515.1515.1515.15+1.34%0.032019-10-09
BENEFIT698.00698.00676.00676.00-0.88%100.852019-10-09
BERLING4.144.144.144.14-5.48%2.972019-10-09
BEST21.2021.2021.2021.200.00%0.002019-10-09
BETACOM10.0010.0010.0010.000.00%0.052019-10-09
BGZBNPP64.6064.6061.0061.00-5.86%58.922019-10-09
BIK15.6015.6015.6015.600.00%0.082019-10-09
BIOMEDLUB0.940.980.940.98+1.03%15.862019-10-09
BIOTON4.174.384.134.34+5.34%128.562019-10-09
BMPAG0.720.720.720.720.00%0.072019-10-09
BOGDANKA34.0034.1032.7032.95-2.80%933.462019-10-09
BORYSZEW4.344.344.314.33+0.12%51.872019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS6.867.106.867.08+4.73%72.192019-10-09
BOWIM1.721.721.721.720.00%0.002019-10-09
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-10-09
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-10-09
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-10-09
BPHFIZDS120.00120.00120.00120.000.00%0.002019-10-09
BPHFIZMLI90.9090.9090.9090.900.00%0.002019-10-09
BRASTER1.041.040.940.95-10.42%313.662019-10-09
BRIJU2.032.032.022.02-2.42%4.462019-10-09
BSCDRUK37.0037.0036.4036.40-1.62%10.382019-10-09
BUDIMEX128.60129.00125.60125.60-2.48%411.462019-10-09
BUDOPOL0.060.060.060.060.00%0.002019-10-09
BUMECH3.843.943.803.90+2.36%71.532019-10-09
BZWBK292.60292.60285.60287.40-1.30%6,449.702019-10-09
CALATRAVA0.230.230.230.230.00%0.002019-10-09
CAPITAL1.111.111.111.11-12.20%0.262019-10-09
CCC128.00128.50126.40126.60-1.09%12,731.252019-10-09
CCENERGY0.060.060.060.060.00%0.002019-10-09
CDPROJEKT235.00238.60233.30238.20+2.14%26,416.262019-10-09
CDRL19.0019.0018.2018.20-2.15%20.932019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC6.056.056.056.050.00%0.002019-10-09
CEZ86.6086.6085.7085.80-0.58%13.292019-10-09
CFI0.320.320.320.320.00%1.812019-10-09
CHEMOS0.330.330.330.330.00%0.002019-10-09
CIECH31.9532.4531.6031.90-0.16%523.032019-10-09
CIGAMES1.001.040.980.99-0.10%686.032019-10-09
CITYSERV9.759.759.759.750.00%0.492019-10-09
CLNPHARMA45.0046.0044.8045.55+1.67%1,097.202019-10-09
CNT14.2014.2014.2014.200.00%2.852019-10-09
COALENERG0.380.380.380.38-1.03%1.342019-10-09
COGNOR1.791.801.791.80+0.84%110.832019-10-09
COMARCH177.00177.00172.50173.00-0.86%430.992019-10-09
COMP65.0065.0065.0065.00+0.62%0.712019-10-09
COMPERIA3.363.463.363.46+2.98%8.402019-10-09
CORMAY0.910.930.910.93+0.43%18.272019-10-09
CPGROUP6.126.136.016.13-0.49%92.862019-10-09
CUBEITG0.200.200.200.200.00%0.002019-10-09
CYFRPLSAT27.7027.9027.4827.600.00%10,094.622019-10-09
CZTOREBKA0.370.370.370.370.00%0.002019-10-09
DEBICA78.0078.2078.0078.20+0.26%15.392019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA17.8017.8017.7017.70-0.56%0.922019-10-09
DEKPOL26.0026.0026.0026.000.00%0.002019-10-09
DELKO9.609.809.109.600.00%11.942019-10-09
DGA7.067.067.067.060.00%0.312019-10-09
DINOPL147.20147.20144.80144.80-1.83%9,525.452019-10-09
DOMDEV82.8082.8082.2082.800.00%86.272019-10-09
DREWEX0.550.550.550.550.00%0.002019-10-09
DROP0.140.140.140.140.00%0.002019-10-09
DROZAPOL1.251.281.251.28+0.39%0.062019-10-09
ECHO4.814.814.774.780.00%469.152019-10-09
EDINVEST1.941.961.941.96+1.03%7.852019-10-09
EFEKT16.4016.4015.6016.00-2.44%39.002019-10-09
EKOEXPORT6.306.486.006.08-3.49%295.322019-10-09
ELBUDOWA6.186.185.826.020.00%98.102019-10-09
ELEKTROTI3.873.873.803.800.00%15.872019-10-09
ELEMENTAL1.491.521.471.51+1.89%2,319.212019-10-09
ELKOP0.800.820.760.81+1.75%16.972019-10-09
ELZAB1.941.941.761.80-8.16%7.002019-10-09
EMCINSMED5.005.005.005.000.00%2.502019-10-09
ENAP1.091.091.091.09+3.81%0.002019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8.218.218.008.12-1.04%2,100.832019-10-09
ENELMED14.5014.5014.5014.500.00%0.002019-10-09
ENERGA6.046.095.996.00-0.66%2,720.442019-10-09
ENERGOINS0.830.830.780.83-0.24%12.502019-10-09
ENTER37.5038.5036.8038.50+2.67%180.402019-10-09
ERBUD14.4514.4513.9014.45+4.33%1.022019-10-09
ERG29.8029.8028.0028.00-6.67%2.032019-10-09
ERGIS3.153.173.153.17+1.28%259.072019-10-09
ESOTIQ13.6513.6513.4013.40-0.74%4.092019-10-09
ESSYSTEM2.702.702.702.700.00%0.012019-10-09
EUCO2.242.242.152.20-1.79%44.632019-10-09
EUROCASH19.0520.1819.0520.04+3.03%28,284.752019-10-09
EUROHOLD5.805.805.805.800.00%0.002019-10-09
EUROTEL20.5020.5020.5020.500.00%7.952019-10-09
EVEREST0.390.390.390.39-6.70%0.062019-10-09
FAMUR3.593.593.523.53-1.94%90.382019-10-09
FASING14.8014.8014.8014.800.00%0.032019-10-09
FASTFIN0.090.090.090.090.00%0.002019-10-09
FEERUM10.9010.9010.9010.900.00%0.112019-10-09
FENGHUA17.5017.5017.5017.500.00%0.002019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.8513.8513.4013.60-0.73%10.852019-10-09
FERRUM3.623.623.623.62-1.63%0.002019-10-09
FMG12.6012.6012.6012.60-17.65%2.172019-10-09
FORTE23.7523.7523.2023.20-2.32%24.452019-10-09
GETIN1.431.431.351.40-2.38%2,161.742019-10-09
GETINOBLE0.330.330.320.32+0.16%162.722019-10-09
GLCOSMED1.501.501.501.500.00%0.002019-10-09
GOBARTO6.366.366.126.12-5.85%10.222019-10-09
GPW38.0038.4037.2037.40-1.58%1,730.782019-10-09
GRAVITON1.641.641.631.63-5.23%14.882019-10-09
GROCLIN1.881.881.811.84-2.65%3.572019-10-09
GRODNO4.204.294.204.29+2.14%12.422019-10-09
GRUPAAZOTY31.3031.9831.3031.800.00%593.942019-10-09
GTC9.449.509.309.30-2.00%78.052019-10-09
HANDLOWY50.8050.8050.0050.50-0.39%657.052019-10-09
HARPER0.100.100.100.10+0.20%0.012019-10-09
HELIO11.2011.2011.2011.20+8.74%0.112019-10-09
HERKULES1.141.141.141.14-3.39%0.962019-10-09
HUBSTYLE0.400.400.400.400.00%0.002019-10-09
HYDROTOR31.2032.2031.2032.20+3.21%56.442019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
I2DEV10.3010.3010.3010.300.00%2.262019-10-09
IALBGR0.540.540.520.52-11.86%46.942019-10-09
IDEABANK2.903.002.822.90-3.17%771.702019-10-09
IDEON0.010.010.010.010.00%0.002019-10-09
IDMSA1.301.341.261.34-0.74%6.832019-10-09
IMCOMPANY14.6014.6014.5014.50-0.68%2.802019-10-09
IMMOBILE2.742.932.742.93+6.93%10.262019-10-09
IMPEL6.306.756.106.70+9.84%29.132019-10-09
IMPERA0.950.960.910.91-3.79%9.132019-10-09
IMPEXMET4.224.224.224.220.00%0.002019-10-09
IMS3.643.643.643.64-0.82%6.912019-10-09
INC2.182.362.022.26-3.42%106.552019-10-09
INDYGO0.250.250.250.250.00%0.002019-10-09
INDYKPOL64.0064.0063.5063.50+0.79%2.922019-10-09
INGBSK195.40196.80195.00195.00-1.02%354.582019-10-09
INPRO4.904.904.904.900.00%0.012019-10-09
INSTALKRK16.0016.0016.0016.00+1.91%11.552019-10-09
INTERAOLT13.4513.5013.4513.500.00%4.052019-10-09
INTERBUD0.480.480.480.480.00%0.002019-10-09
INTERCARS198.50198.50193.00195.00-1.02%193.052019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI4.004.004.004.000.00%0.002019-10-09
INTERSPPL1.841.841.801.80+1.12%0.442019-10-09
INTROL2.622.622.622.62-0.76%0.032019-10-09
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-10-09
INVFIZ950.00950.00950.00950.000.00%0.002019-10-09
INVGLDFIZ1,570.001,570.001,570.001,570.000.00%0.002019-10-09
INVISTA0.510.510.510.510.00%0.002019-10-09
INVPEFIZ694.00694.00694.00694.000.00%0.002019-10-09
IPOPEMA1.501.621.501.52+2.01%24.312019-10-09
IQP0.260.260.260.260.00%0.002019-10-09
IZOBLOK27.0027.0027.0027.00+1.89%27.002019-10-09
IZOLACJA1.531.531.531.530.00%0.002019-10-09
IZOSTAL2.642.702.642.70+0.75%9.142019-10-09
JHMDEV1.601.601.591.60+1.27%4.632019-10-09
JJAUTO9.709.709.709.700.00%0.002019-10-09
JSW19.1520.3818.8320.00+4.55%19,441.382019-10-09
JWCONSTR2.922.922.862.90+1.40%24.912019-10-09
JWWINVEST1.521.521.521.520.00%0.102019-10-09
K2INTERNT8.858.858.508.600.00%12.322019-10-09
KANIA0.110.110.110.110.00%0.002019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KBDOM0.580.580.580.580.00%0.002019-10-09
KCI0.400.440.400.44+4.29%2.332019-10-09
KDMSHIPNG1.401.401.401.400.00%0.002019-10-09
KERNEL41.9542.0041.8041.80-0.36%231.802019-10-09
KETY279.00283.00279.00280.00+0.36%174.722019-10-09
KGHM75.6076.8075.5475.90+0.37%26,204.612019-10-09
KGL14.0014.0013.6513.65+3.80%1.372019-10-09
KINOPOL10.4010.4010.1010.400.00%33.682019-10-09
KOGENERA33.8034.5033.1033.50-1.47%1.402019-10-09
KOMPAP6.356.356.356.350.00%7.622019-10-09
KOMPUTRON2.712.792.712.79+1.45%13.352019-10-09
KONSSTALI26.0026.0026.0026.000.00%0.032019-10-09
KOPEX1.281.401.261.27-0.16%8.002019-10-09
KPPD22.8022.8022.8022.800.00%0.002019-10-09
KRAKCHEM0.420.420.400.40-0.50%2.002019-10-09
KREC4.694.694.694.690.00%0.022019-10-09
KREDYTIN7.807.807.807.800.00%0.002019-10-09
KREZUS0.560.560.560.560.00%0.002019-10-09
KRKA278.00278.00278.00278.000.00%0.002019-10-09
KRUK135.80137.90133.00134.50-2.18%12,186.832019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUSZWICA43.9044.0043.1044.00+0.23%18.772019-10-09
KRVITAMIN4.324.324.324.320.00%1.062019-10-09
KSGAGRO1.001.001.001.000.00%1.002019-10-09
LABOPRINT10.0010.009.989.980.00%0.152019-10-09
LARK0.150.150.150.150.00%0.002019-10-09
LARQ2.542.542.542.54+1.60%0.022019-10-09
LCCORP2.372.382.352.35-0.42%1,232.932019-10-09
LENA3.183.183.093.09-1.59%1.542019-10-09
LENTEX7.287.287.167.24-0.55%96.892019-10-09
LIBET0.550.550.530.53+0.38%13.332019-10-09
LIVECHAT34.1534.1533.5033.85-1.02%118.612019-10-09
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-10-09
LMBSFIZ1,002.001,002.001,002.001,002.000.00%0.002019-10-09
LMCSFIZ1,029.901,029.901,029.901,029.900.00%0.002019-10-09
LMDSFIZ1,000.001,000.001,000.001,000.000.00%0.002019-10-09
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-10-09
LOKUM14.0014.2013.5014.000.00%36.792019-10-09
LOTOS92.4092.6091.0091.70-0.67%10,934.602019-10-09
LPP7,920.007,920.007,815.007,885.00-0.44%10,292.952019-10-09
LSISOFT13.4513.5013.4513.50+1.89%2.692019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.830.840.800.830.00%69.812019-10-09
MABION79.3080.1079.1080.00+0.63%36.292019-10-09
MAKARONPL4.604.604.604.60-0.43%1.152019-10-09
MANGATA68.0068.0066.0068.000.00%142.582019-10-09
MARVIPOL1.441.461.411.46+1.11%11.232019-10-09
MASTERPHA4.894.894.664.890.00%1.612019-10-09
MBANK352.00357.00351.00352.00+0.06%6,919.312019-10-09
MBWS9.479.479.479.470.00%0.002019-10-09
MCI8.708.808.528.52+0.24%17.292019-10-09
MDIENERGIA3.693.793.413.55-3.79%31.842019-10-09
MEDIACAP2.152.472.152.47+9.78%16.672019-10-09
MEDIATEL0.740.740.740.740.00%0.002019-10-09
MEDICALG30.7030.7029.9530.45-0.16%8.822019-10-09
MEDYCZNYFIZ107.40107.40107.40107.400.00%0.002019-10-09
MEGARON11.0011.0011.0011.000.00%0.002019-10-09
MENNICA23.2023.2023.2023.200.00%0.002019-10-09
MERCATOR5.365.365.215.35+0.19%8.862019-10-09
MERCOR7.147.247.147.24+1.40%11.562019-10-09
MEXPOLSKA3.083.122.983.120.00%25.642019-10-09
MFO18.3018.3018.3018.300.00%1.942019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILKILAND0.360.360.360.360.00%0.002019-10-09
MILLENNIUM5.545.725.435.71+3.35%4,647.392019-10-09
MIRACULUM1.251.271.231.23-1.60%2.802019-10-09
MIRBUD0.740.830.740.82+5.94%166.892019-10-09
MLPGROUP49.6049.6048.0048.00-3.23%0.532019-10-09
MOBRUK98.5098.5098.5098.50-2.48%4.432019-10-09
MOJ0.730.730.730.73+1.39%0.222019-10-09
MONNARI3.333.393.193.24-1.52%319.662019-10-09
MOSTALPLC5.725.725.505.70-0.35%9.402019-10-09
MOSTALWAR4.324.324.184.32-0.23%10.692019-10-09
MOSTALZAB0.730.760.700.74+8.98%85.462019-10-09
MUZA2.822.822.822.820.00%0.222019-10-09
MWTRADE3.563.583.563.58-2.72%3.572019-10-09
NETIA4.554.554.504.55+2.02%727.192019-10-09
NEWAG18.0018.1018.0018.000.00%49.152019-10-09
NEWWORLDR0.020.020.020.020.00%0.002019-10-09
NORTCOAST7.087.086.827.06-0.28%2.682019-10-09
NOVITA40.5040.5040.5040.500.00%0.612019-10-09
NOWAGALA0.730.740.730.74+2.07%49.122019-10-09
NTTSYSTEM2.192.192.122.17-0.91%0.032019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE3.403.403.343.34-0.60%11.552019-10-09
OEX17.2017.2017.2017.200.00%0.002019-10-09
OPENFIN0.910.910.900.91-4.21%5.652019-10-09
OPERA3GR306.00306.00306.00306.000.00%0.002019-10-09
OPONEO.PL21.6021.7021.4021.500.00%48.872019-10-09
OPTEAM9.159.159.159.150.00%0.002019-10-09
ORANGEPL5.605.605.475.52-1.08%4,805.912019-10-09
ORBIS106.00106.00104.00104.50-0.48%145.412019-10-09
ORCOGROUP1.511.551.511.550.00%47.142019-10-09
ORION6.957.006.706.70-4.29%2.032019-10-09
ORZBIALY10.9510.9510.5010.500.00%39.462019-10-09
OTLOG5.855.855.855.850.00%0.012019-10-09
OTMUCHOW1.691.691.551.61-4.73%39.412019-10-09
OVOSTAR75.0079.5075.0079.50+7.43%1.902019-10-09
PAMAPOL1.201.201.201.200.00%0.002019-10-09
PANOVA11.8011.8011.8011.80-0.84%5.312019-10-09
PATENTUS1.301.301.301.30-0.76%0.652019-10-09
PBG0.060.060.060.06+22.22%82.952019-10-09
PBKM62.2062.2061.4061.400.00%124.342019-10-09
PBSFINANSE0.210.210.210.21+0.97%0.522019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCEXOL1.601.601.601.60-0.62%0.442019-10-09
PCCROKITA48.8048.8047.9048.20-1.23%45.482019-10-09
PCGUARD1.171.171.171.170.00%0.002019-10-09
PCM23.0023.0023.0023.000.00%0.002019-10-09
PEIXIN1.021.021.021.020.00%0.002019-10-09
PEKABEX8.208.208.208.20-0.61%2.912019-10-09
PEKAO102.45104.80101.70104.25+2.11%41,508.142019-10-09
PEMANAGER11.0011.0010.5510.85-1.36%14.432019-10-09
PEP25.4025.4024.5025.20+1.20%144.212019-10-09
PEPEES1.671.681.671.67+2.45%5.852019-10-09
PFLEIDER26.2026.2026.2026.200.00%0.002019-10-09
PGE8.318.318.028.02-3.44%8,862.732019-10-09
PGNIG4.634.664.574.57-1.68%16,248.782019-10-09
PGODLEW1.181.241.151.24+5.08%8.262019-10-09
PGSSOFT9.6510.009.609.90+2.59%107.562019-10-09
PHN10.9510.9510.8010.95+0.46%17.382019-10-09
PKNORLEN102.80103.45101.50103.00+0.44%51,746.992019-10-09
PKOASZEWZ94.6594.6594.6594.650.00%0.002019-10-09
PKOBP37.4537.8037.0837.30+0.24%73,599.962019-10-09
PKOGD104.41104.41104.41104.41+0.20%2.922019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGS95.6595.6595.6595.650.00%0.002019-10-09
PKOSO106.11106.11106.11106.11+0.34%53.052019-10-09
PKPCARGO22.7523.4022.7023.05+2.22%1,152.852019-10-09
PLASTBOX2.002.002.002.000.00%0.202019-10-09
PLATYNINW0.430.430.430.430.00%0.002019-10-09
PLAYWAY190.60190.60186.20189.00-0.53%405.202019-10-09
PLAZACNTR1.681.791.681.79-0.56%3.382019-10-09
PMPG1.211.211.211.21+0.83%0.052019-10-09
POLICE13.8013.8013.8013.80-1.43%1.662019-10-09
POLIMEXMS2.212.222.142.15-1.83%309.582019-10-09
POLNORD5.045.644.865.64+13.03%499.652019-10-09
POLWAX2.973.002.972.98+0.34%5.692019-10-09
POZBUD1.961.961.931.96+1.03%11.682019-10-09
PRAGMAFA11.5011.5011.5011.500.00%0.012019-10-09
PRAGMAINK6.706.706.706.700.00%0.002019-10-09
PRAIRIE0.650.650.600.63-2.33%430.652019-10-09
PRIMAMODA0.800.900.800.90+25.00%4.132019-10-09
PROCAD0.900.900.900.900.00%3.562019-10-09
PROCHEM17.0017.0017.0017.00-0.29%0.362019-10-09
PROJPRZEM16.1016.1016.1016.100.00%0.432019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR3.733.733.733.730.00%0.002019-10-09
PROVIDENT5.385.385.385.380.00%0.002019-10-09
PULAWY88.8089.4086.4087.00-2.03%37.982019-10-09
PWRMEDIA3.203.203.153.19-0.31%3.152019-10-09
PZU37.0937.1936.7837.00-0.16%70,683.302019-10-09
PZUAKORD119.26119.26119.26119.260.00%0.002019-10-09
QMULTIFIZ993.10993.10993.10993.10-0.10%1.992019-10-09
QUANTUM12.0012.9012.0012.90+8.40%1.932019-10-09
QUERCUS2.062.061.992.04+0.99%43.782019-10-09
RADPOL1.211.241.161.24+1.65%21.702019-10-09
RAFAKO0.971.070.941.07+12.42%2,175.952019-10-09
RAFAMET10.9010.9010.5010.50-7.08%11.362019-10-09
RAINBOW27.6027.6026.9027.10+0.37%51.462019-10-09
RANKPROGR1.281.291.251.250.00%14.642019-10-09
RAWLPLUG8.768.808.508.70-2.25%21.482019-10-09
REDAN0.250.250.250.25-0.79%0.032019-10-09
REDWOOD0.050.050.050.050.00%0.002019-10-09
REGNON0.090.090.090.09+0.58%0.022019-10-09
REINHOLD0.140.140.140.140.00%0.002019-10-09
RELPOL5.105.105.055.05-0.98%38.562019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK10.0510.0510.0510.05+0.50%0.022019-10-09
RONSON0.840.840.840.840.00%0.682019-10-09
ROPCZYCE20.5020.6019.5019.60-4.39%17.542019-10-09
RUBICON0.960.960.900.96-0.21%0.232019-10-09
SADOVAYA0.120.120.120.120.00%0.002019-10-09
SANOK19.3019.3019.0019.250.00%7.642019-10-09
SANTANDER15.2515.2515.2515.250.00%0.002019-10-09
SANWIL0.570.570.570.570.00%0.002019-10-09
SARE4.444.444.444.440.00%0.002019-10-09
SCOPAK0.080.080.080.080.00%0.002019-10-09
SECOGROUP15.0015.0015.0015.000.00%0.002019-10-09
SEKO9.159.159.159.150.00%0.002019-10-09
SELENAFM10.6010.7010.4010.40-3.70%24.432019-10-09
SELVITA48.0051.6043.4047.00+6.09%236.382019-10-09
SETANTA4.584.654.524.64+0.87%13.882019-10-09
SFINKS0.750.790.750.79-2.22%1.072019-10-09
SILVANO9.509.509.509.500.00%0.002019-10-09
SIMPLE6.306.306.306.300.00%0.012019-10-09
SKARBIEC16.8016.8016.6516.65-0.89%5.262019-10-09
SKOTAN0.800.840.760.79-3.68%95.112019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.670.670.670.670.00%0.002019-10-09
SNIEZKA73.0073.0071.0071.50-2.05%4.462019-10-09
SOHODEV0.570.570.570.57+5.17%0.692019-10-09
SOLAR0.951.140.920.970.00%921.472019-10-09
SONEL9.009.008.708.70-3.33%3.142019-10-09
SOPHARMA10.0010.0010.0010.000.00%0.002019-10-09
STALEXP3.243.253.233.25-0.15%372.612019-10-09
STALPROD223.00223.00220.00221.000.00%91.422019-10-09
STALPROFI7.357.357.057.350.00%18.462019-10-09
STAPORKOW1.221.241.181.24+5.08%4.252019-10-09
STARHEDGE0.610.640.600.610.00%24.152019-10-09
STELMET7.857.857.857.850.00%2.352019-10-09
SUNEX9.729.728.909.20+1.77%29.002019-10-09
SUWARY11.5011.5011.5011.500.00%0.062019-10-09
SWISSMED4.274.694.274.60+8.49%270.002019-10-09
SYGNITY2.482.502.452.48-0.80%11.592019-10-09
SYNEKTIK14.2614.4413.7814.36+1.13%29.302019-10-09
TALANX147.50147.50147.50147.50-17.60%0.152019-10-09
TALEX13.5013.5013.5013.50+0.75%0.032019-10-09
TARCZYNSKI16.3016.3016.3016.300.00%0.002019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY158.00159.00158.00159.000.00%9.212019-10-09
TAURONPE1.631.641.611.62-0.80%2,922.992019-10-09
TERMOREX1.001.001.001.000.00%5.792019-10-09
TESGAS2.482.482.482.480.00%0.002019-10-09
TIM8.848.848.708.70-1.36%11.802019-10-09
TORPOL6.606.846.566.640.00%126.372019-10-09
TOYA3.983.983.943.980.00%12.512019-10-09
TRAKCJA2.002.031.861.90-4.52%405.512019-10-09
TRANSPOL3.003.003.003.00+5.09%0.022019-10-09
TRIGONPP56.1156.1156.1156.110.00%0.002019-10-09
TRIGONPP161.0061.0061.0061.000.00%0.002019-10-09
TRIGONPP255.1055.1055.1055.100.00%0.002019-10-09
TRIGONPP354.2554.2554.2554.250.00%0.002019-10-09
TRIGONPP454.7054.7054.7054.700.00%0.002019-10-09
TRIGONPP555.0055.0055.0055.00-0.02%32.402019-10-09
TRIGONPP654.0054.0054.0054.000.00%0.002019-10-09
TRIGONPP755.0055.0055.0055.00-1.79%11.552019-10-09
TRIGONPP855.0155.0155.0155.010.00%0.002019-10-09
TRITON1.811.811.811.810.00%0.002019-10-09
TXM0.150.150.150.15-6.88%1.632019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ULMA51.0051.0051.0051.000.00%0.052019-10-09
UNIBEP6.306.326.306.32+0.32%1.792019-10-09
UNICREDIT47.4047.4047.4047.400.00%0.002019-10-09
UNIMA2.442.442.442.440.00%0.002019-10-09
UNIMOT24.0024.0023.5024.00+0.42%79.892019-10-09
URSUS0.700.700.680.69-0.86%181.722019-10-09
VANTAGE3.283.283.283.280.00%0.002019-10-09
VIGOSYS290.00290.00290.00290.00-2.03%0.872019-10-09
VINDEXUS8.368.468.228.46-0.94%19.162019-10-09
VISTAL2.042.041.952.01+4.15%5.612019-10-09
VISTULA4.174.174.104.150.00%18.712019-10-09
VIVID1.311.311.271.30-0.46%8.592019-10-09
VOTUM11.9011.9011.2511.60-3.33%64.102019-10-09
VOXEL31.7031.8031.0031.30-1.26%39.582019-10-09
WADEX6.666.666.666.660.00%0.002019-10-09
WARIMPEX6.306.305.905.90-4.84%3.172019-10-09
WASKO1.261.271.171.26-0.40%39.652019-10-09
WAWEL660.00666.00660.00666.00+0.91%158.022019-10-09
WIELTON7.787.907.707.80+0.39%166.212019-10-09
WIKANA1.051.081.051.08-1.82%0.532019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WILBO0.240.240.240.240.00%0.002019-10-09
WINVEST0.050.050.050.050.00%0.002019-10-09
WIRTUALNA66.4066.4065.0065.00-1.81%19.772019-10-09
WITTCHEN14.0014.0013.0013.40-4.63%24.002019-10-09
WOJAS5.205.205.205.200.00%0.002019-10-09
WORKSERV0.831.040.831.02+24.24%605.142019-10-09
XTB3.243.243.203.20+3.90%0.022019-10-09
YOLO1.801.801.801.800.00%0.012019-10-09
ZAMET0.850.920.850.89-4.30%8.342019-10-09
ZASTAL2.602.602.602.600.00%0.002019-10-09
ZEPAK6.786.786.606.76-0.29%32.952019-10-09
ZPUE120.00120.00120.00120.000.00%9.722019-10-09
ZREMB0.580.580.580.580.00%4.292019-10-09
ZUE4.364.364.364.360.00%0.012019-10-09
ZYWIEC486.00486.00484.00486.00+1.25%7.282019-10-09
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,71 +4,18 +0,19%
WIG 56697,22 +50,14 +0,09%
sWIG80 11450,88 -26,72 -0,23%
mWIG40 3609,13 -4,24 -0,12%

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,71 +4,18 +0,19%