Notowania

Notowania akcji GPW

Notowania z dnia 2019-10-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-10-11
08OCTAVA0.850.850.850.85-0.23%1.742019-10-11
11BIT394.00394.00378.00380.00-2.44%2,104.342019-10-11
4FUNMEDIA5.365.805.365.80+8.21%22.562019-10-11
ABCDATA1.431.431.431.430.00%0.002019-10-11
ABPL20.3021.0020.3020.40+1.49%66.592019-10-11
ACAUTOGAZ39.4039.4039.4039.40-0.51%0.592019-10-11
ACTION3.063.122.983.12+1.96%15.222019-10-11
ADIUVO6.647.106.647.04+6.02%10.322019-10-11
AGORA9.609.609.329.320.00%23.112019-10-11
AGROTON2.352.502.352.49+5.51%17.462019-10-11
AGROWILL2.122.122.122.120.00%0.002019-10-11
AILLERON7.407.507.287.500.00%56.922019-10-11
AIRWAY0.690.690.690.690.00%0.082019-10-11
ALCHEMIA4.764.764.764.760.00%0.002019-10-11
ALIOR34.4636.1834.0636.06+6.00%18,471.082019-10-11
ALTA2.202.202.202.200.00%0.002019-10-11
ALTUSTFI1.721.771.681.73-2.92%20.132019-10-11
ALUMETAL35.0035.0034.5035.000.00%10.182019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.4516.5016.1516.15-0.62%35.542019-10-11
AMICA112.00112.00111.20112.00+0.72%147.092019-10-11
AMPLI0.220.220.220.220.00%0.002019-10-11
APATOR22.9022.9022.9022.90+0.88%1.472019-10-11
APLISENS11.1011.1011.1011.10+0.91%0.022019-10-11
APSENERGY1.951.951.951.95+2.63%0.112019-10-11
ARCHICOM14.9514.9514.9514.95-0.33%2.472019-10-11
ARCTIC3.153.193.113.17+0.32%118.792019-10-11
ARCUS2.542.642.542.640.00%3.962019-10-11
ARTERIA6.606.606.306.600.00%1.502019-10-11
ARTIFEX3.253.253.253.25-0.15%1.722019-10-11
ASBIS2.322.352.312.340.00%19.262019-10-11
ASMGROUP3.423.423.423.420.00%0.002019-10-11
ASSECOBS28.6028.6028.0028.00-2.78%8.692019-10-11
ASSECOPOL50.4551.8050.1551.60+2.79%1,382.142019-10-11
ASSECOSEE19.6019.6019.6019.60+0.51%0.022019-10-11
ASTARTA17.4017.5016.9517.00-1.73%149.092019-10-11
ATAL33.8034.8033.2034.70+2.66%232.482019-10-11
ATENDE3.323.323.263.320.00%5.962019-10-11
ATLANTAPL4.614.704.614.70+2.17%6.802019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.521.561.521.56+4.33%9.632019-10-11
ATM9.9310.009.9310.00+0.70%22.892019-10-11
ATMGRUPA4.104.154.004.05-0.98%56.322019-10-11
ATREM2.022.022.002.00-0.99%0.092019-10-11
AUTOPARTN4.404.404.314.31-1.60%597.662019-10-11
AWBUD0.600.600.600.600.00%0.002019-10-11
BALTONA6.956.956.356.60-5.04%131.472019-10-11
BBIDEV0.500.500.500.500.00%29.062019-10-11
BEDZIN15.1515.1514.9015.10+0.67%73.612019-10-11
BENEFIT672.00698.00664.00696.00+3.57%170.752019-10-11
BERLING4.384.384.384.38+5.80%1.762019-10-11
BEST21.2021.2021.2021.200.00%0.002019-10-11
BETACOM10.0010.0010.0010.000.00%0.052019-10-11
BGZBNPP59.8061.4057.8061.00+2.01%144.372019-10-11
BIK15.6015.6015.1415.14-2.95%1,212.082019-10-11
BIOMEDLUB0.980.980.960.98+0.82%36.432019-10-11
BIOTON4.154.184.104.150.00%83.092019-10-11
BMPAG0.720.720.680.68-6.21%2.842019-10-11
BOGDANKA34.5035.1034.3534.70+0.87%728.352019-10-11
BORYSZEW4.294.424.294.37+0.81%185.392019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.027.026.806.96-0.85%53.272019-10-11
BOWIM1.741.741.741.740.00%0.002019-10-11
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-10-11
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-10-11
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-10-11
BPHFIZDS120.00120.00120.00120.000.00%0.002019-10-11
BPHFIZMLI90.9090.9090.9090.900.00%0.002019-10-11
BRASTER0.951.040.920.99+5.23%250.982019-10-11
BRIJU2.162.162.022.02+1.00%6.482019-10-11
BSCDRUK36.9036.9036.9036.900.00%0.702019-10-11
BUDIMEX128.40131.00126.60130.00+2.52%362.682019-10-11
BUDOPOL0.060.060.060.060.00%0.002019-10-11
BUMECH3.943.943.833.93+0.26%21.372019-10-11
BZWBK285.00297.80285.00297.00+4.28%13,561.062019-10-11
CALATRAVA0.230.230.230.230.00%0.002019-10-11
CAPITAL1.261.261.111.11-9.02%2.502019-10-11
CCC128.60128.90126.60128.000.00%15,492.852019-10-11
CCENERGY0.060.060.060.060.00%0.002019-10-11
CDPROJEKT232.90237.60232.00237.00+2.82%39,253.112019-10-11
CDRL19.0019.7519.0019.70+4.79%69.592019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC6.106.106.106.10+0.83%0.302019-10-11
CEZ85.5085.5085.5085.500.00%0.002019-10-11
CFI0.320.330.320.33+2.50%0.822019-10-11
CHEMOS0.330.330.330.330.00%0.002019-10-11
CIECH30.3030.7030.2030.250.00%2,467.392019-10-11
CIGAMES0.991.020.991.01+1.31%527.492019-10-11
CITYSERV9.759.759.759.750.00%0.002019-10-11
CLNPHARMA46.4046.4044.1044.65-1.87%375.112019-10-11
CNT14.2014.2014.2014.200.00%0.012019-10-11
COALENERG0.400.400.400.400.00%0.282019-10-11
COGNOR1.801.801.791.790.00%140.212019-10-11
COMARCH173.00174.50172.00174.000.00%15.222019-10-11
COMP63.4064.2063.4064.20+0.31%13.322019-10-11
COMPERIA3.463.463.463.460.00%0.002019-10-11
CORMAY0.900.910.890.91+0.89%43.562019-10-11
CPGROUP6.106.506.096.30+4.83%334.852019-10-11
CUBEITG0.200.200.200.200.00%0.002019-10-11
CYFRPLSAT27.7427.7427.1227.36-1.01%4,493.972019-10-11
CZTOREBKA0.370.370.370.370.00%0.002019-10-11
DEBICA78.6082.2078.6081.00+2.79%70.522019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA18.0018.0017.5017.90-0.56%5.852019-10-11
DEKPOL25.9025.9025.9025.90-0.38%0.982019-10-11
DELKO9.509.609.509.600.00%7.352019-10-11
DGA7.067.087.067.08+0.28%1.902019-10-11
DINOPL144.90147.40144.00146.30+1.39%12,957.802019-10-11
DOMDEV81.0082.8081.0082.60+0.73%18.702019-10-11
DREWEX0.550.550.550.550.00%0.002019-10-11
DROP0.150.150.150.15+10.29%0.012019-10-11
DROZAPOL1.321.321.251.28-3.03%2.752019-10-11
ECHO4.304.484.274.47+4.56%442.472019-10-11
EDINVEST1.961.961.961.960.00%0.002019-10-11
EFEKT16.4016.4015.6015.70-4.27%12.442019-10-11
EKOEXPORT5.806.695.706.20+5.08%891.322019-10-11
ELBUDOWA6.106.245.946.00-2.60%237.982019-10-11
ELEKTROTI3.803.803.763.76-1.05%1.082019-10-11
ELEMENTAL1.541.561.511.54+0.13%2,754.302019-10-11
ELKOP0.810.810.740.810.00%9.282019-10-11
ELZAB1.931.931.871.87-2.60%0.212019-10-11
EMCINSMED4.804.964.804.96-0.80%1.992019-10-11
ENAP1.091.101.061.06-2.75%126.282019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8.308.498.228.43+2.37%1,401.912019-10-11
ENELMED14.5014.5014.5014.500.00%0.002019-10-11
ENERGA6.046.196.046.17+3.09%2,075.262019-10-11
ENERGOINS0.810.810.770.81-0.25%8.112019-10-11
ENTER41.5043.0040.9041.00+0.24%394.152019-10-11
ERBUD14.4514.4513.6014.450.00%66.372019-10-11
ERG29.8029.8029.8029.800.00%0.032019-10-11
ERGIS3.173.173.173.170.00%0.002019-10-11
ESOTIQ12.8512.8512.0012.40+0.81%20.642019-10-11
ESSYSTEM2.682.682.642.64-2.22%1.702019-10-11
EUCO2.322.322.152.24-2.18%12.242019-10-11
EUROCASH20.8021.0620.4820.64+0.19%6,105.632019-10-11
EUROHOLD5.805.805.805.800.00%0.012019-10-11
EUROTEL20.5020.6020.5020.60+0.49%19.152019-10-11
EVEREST0.390.390.390.390.00%0.042019-10-11
FAMUR3.443.503.423.50+1.45%713.932019-10-11
FASING14.2015.0014.2014.500.00%25.422019-10-11
FASTFIN0.090.090.090.090.00%0.002019-10-11
FEERUM10.3511.3010.3511.30+9.71%1.112019-10-11
FENGHUA17.5017.5017.5017.500.00%0.002019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.6013.8513.4013.40-0.74%26.142019-10-11
FERRUM3.603.603.603.60-0.28%0.012019-10-11
FMG11.0011.0011.0011.00+4.76%1.242019-10-11
FORTE22.8023.9022.8023.85+4.61%72.162019-10-11
GETIN1.381.391.321.32-3.78%1,078.992019-10-11
GETINOBLE0.310.310.310.31-1.59%244.982019-10-11
GLCOSMED1.501.501.501.500.00%0.012019-10-11
GOBARTO6.306.306.306.30+2.27%3.152019-10-11
GPW37.2037.6536.8037.000.00%1,231.682019-10-11
GRAVITON1.631.631.631.630.00%0.002019-10-11
GROCLIN1.822.201.792.09+13.71%255.252019-10-11
GRODNO4.294.404.294.38+2.10%37.492019-10-11
GRUPAAZOTY30.5032.6430.2030.60+1.26%4,900.012019-10-11
GTC9.309.509.309.50+0.74%227.732019-10-11
HANDLOWY51.2052.4050.7051.80+1.37%1,939.332019-10-11
HARPER0.100.100.090.09-9.82%5.292019-10-11
HELIO11.3011.3010.6010.60-6.19%0.132019-10-11
HERKULES1.141.141.141.140.00%6.732019-10-11
HUBSTYLE0.400.400.400.400.00%0.002019-10-11
HYDROTOR32.2032.2031.4031.400.00%0.412019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
I2DEV10.0010.009.859.85-2.48%18.842019-10-11
IALBGR0.450.450.370.37-26.00%33.872019-10-11
IDEABANK2.872.942.722.73-4.55%534.472019-10-11
IDEON0.010.010.010.010.00%0.002019-10-11
IDMSA1.251.351.251.25-6.72%3.712019-10-11
IMCOMPANY14.5014.5014.4514.45-0.34%1.032019-10-11
IMMOBILE3.143.452.963.45+9.87%23.632019-10-11
IMPEL6.706.806.606.75+0.75%12.532019-10-11
IMPERA0.960.960.910.910.00%0.022019-10-11
IMPEXMET4.224.224.224.220.00%0.002019-10-11
IMS3.643.643.603.640.00%14.202019-10-11
INC2.142.301.942.08-7.96%93.512019-10-11
INDYGO0.250.250.250.250.00%0.002019-10-11
INDYKPOL64.0064.5064.0064.50+0.78%1.282019-10-11
INGBSK195.40200.00195.20199.60+1.84%737.322019-10-11
INPRO4.904.904.904.90+7.46%0.012019-10-11
INSTALKRK15.9015.9515.9015.95-1.54%9.552019-10-11
INTERAOLT13.5013.5013.3013.500.00%9.842019-10-11
INTERBUD0.400.400.400.40-12.28%0.152019-10-11
INTERCARS198.00202.00193.00196.50+0.26%467.852019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI4.004.004.004.000.00%0.002019-10-11
INTERSPPL1.811.831.711.75+1.16%36.422019-10-11
INTROL2.622.622.622.620.00%0.002019-10-11
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-10-11
INVFIZ950.30950.30950.30950.30+0.03%0.952019-10-11
INVGLDFIZ1,570.001,570.001,570.001,570.000.00%0.002019-10-11
INVISTA0.450.450.450.45-11.76%7.512019-10-11
INVPEFIZ694.00694.00694.00694.000.00%0.002019-10-11
IPOPEMA1.531.531.531.53+0.33%0.022019-10-11
IQP0.260.260.260.260.00%0.002019-10-11
IZOBLOK26.8026.8026.8026.80-0.37%9.972019-10-11
IZOLACJA1.531.531.531.530.00%0.002019-10-11
IZOSTAL2.722.732.642.67-1.84%18.942019-10-11
JHMDEV1.601.601.591.590.00%10.342019-10-11
JJAUTO9.709.709.709.700.00%0.002019-10-11
JSW21.8623.8821.6023.40+10.17%47,292.222019-10-11
JWCONSTR2.852.882.832.88-0.69%25.062019-10-11
JWWINVEST1.381.381.381.38+2.22%0.012019-10-11
K2INTERNT8.908.908.808.80+0.57%9.722019-10-11
KANIA0.110.110.110.110.00%0.002019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KBDOM0.570.570.570.57-1.72%0.002019-10-11
KCI0.430.430.430.43+5.67%0.552019-10-11
KDMSHIPNG1.401.401.401.400.00%0.002019-10-11
KERNEL42.0042.4541.3541.55-1.07%2,324.392019-10-11
KETY283.00285.00280.00283.50+1.25%619.392019-10-11
KGHM78.3080.1078.2279.92+2.86%44,047.732019-10-11
KGL13.6013.6013.5513.550.00%1.272019-10-11
KINOPOL10.4010.4010.3010.400.00%38.742019-10-11
KOGENERA32.5033.4032.3033.40+2.77%10.262019-10-11
KOMPAP6.356.356.356.350.00%0.002019-10-11
KOMPUTRON2.752.872.752.87+5.51%26.002019-10-11
KONSSTALI25.9025.9025.9025.900.00%0.032019-10-11
KOPEX1.261.381.251.38+9.54%2.552019-10-11
KPPD22.8022.8022.8022.800.00%0.002019-10-11
KRAKCHEM0.440.440.430.43+5.85%1.242019-10-11
KREC4.654.654.514.51-3.84%1.332019-10-11
KREDYTIN7.557.557.557.55-3.21%1.932019-10-11
KREZUS0.560.560.560.560.00%0.002019-10-11
KRKA278.00278.00278.00278.000.00%1.952019-10-11
KRUK130.00130.00127.50129.000.00%5,408.482019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUSZWICA42.4043.8042.4043.70+0.23%25.482019-10-11
KRVITAMIN4.294.394.294.38-0.23%1.752019-10-11
KSGAGRO1.001.001.001.000.00%3.002019-10-11
LABOPRINT10.0010.009.989.98-0.20%0.112019-10-11
LARK0.150.150.150.150.00%0.002019-10-11
LARQ2.462.462.362.36-4.07%4.742019-10-11
LCCORP2.342.352.322.34-1.89%365.592019-10-11
LENA3.103.173.103.17+1.28%15.682019-10-11
LENTEX7.227.227.107.10-1.66%11.772019-10-11
LIBET0.550.590.550.58+4.73%63.092019-10-11
LIVECHAT33.9034.6033.8034.45+1.77%305.842019-10-11
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-10-11
LMBSFIZ1,002.001,002.001,002.001,002.000.00%0.002019-10-11
LMCSFIZ1,029.901,029.901,029.901,029.900.00%0.002019-10-11
LMDSFIZ1,011.101,011.101,011.101,011.100.00%0.002019-10-11
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-10-11
LOKUM14.0014.1014.0014.10-2.08%10.942019-10-11
LOTOS92.0092.3690.2692.00+0.52%18,309.972019-10-11
LPP7,805.008,120.007,805.008,055.00+3.40%15,938.792019-10-11
LSISOFT13.1513.2012.9513.200.00%54.122019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.840.880.830.87+4.34%172.002019-10-11
MABION80.1084.6080.0081.90+2.50%299.202019-10-11
MAKARONPL4.604.604.604.600.00%0.002019-10-11
MANGATA69.0069.0068.5069.00+0.73%2.072019-10-11
MARVIPOL1.451.461.421.46+0.14%48.182019-10-11
MASTERPHA4.884.894.884.89+0.20%4.632019-10-11
MBANK355.00367.20352.00364.00+2.36%8,817.612019-10-11
MBWS9.479.479.479.470.00%0.002019-10-11
MCI8.528.808.528.80+3.29%12.872019-10-11
MDIENERGIA3.753.753.523.52-6.13%0.112019-10-11
MEDIACAP2.472.472.472.470.00%0.002019-10-11
MEDIATEL0.740.740.740.740.00%0.002019-10-11
MEDICALG29.3529.8029.2029.700.00%26.942019-10-11
MEDYCZNYFIZ107.40107.40107.40107.400.00%0.002019-10-11
MEGARON11.0011.0011.0011.000.00%0.002019-10-11
MENNICA23.0023.0023.0023.000.00%0.002019-10-11
MERCATOR5.805.995.625.90+2.79%91.422019-10-11
MERCOR7.267.267.267.260.00%0.112019-10-11
MEXPOLSKA3.043.043.043.04-1.30%22.742019-10-11
MFO18.3018.3018.3018.300.00%8.072019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILKILAND0.360.360.360.360.00%0.002019-10-11
MILLENNIUM5.625.875.575.80+4.32%6,982.952019-10-11
MIRACULUM1.251.271.231.27+3.25%2.532019-10-11
MIRBUD0.870.920.840.85+2.89%453.172019-10-11
MLPGROUP49.6049.6049.6049.600.00%0.052019-10-11
MOBRUK100.00102.00100.00102.00+3.55%1.012019-10-11
MOJ0.730.730.730.730.00%0.002019-10-11
MONNARI3.103.103.003.00-2.28%412.862019-10-11
MOSTALPLC5.625.705.065.30-5.69%46.262019-10-11
MOSTALWAR4.224.354.224.35+4.32%7.282019-10-11
MOSTALZAB0.720.740.670.69-1.57%57.902019-10-11
MUZA2.822.822.822.820.00%0.222019-10-11
MWTRADE3.563.563.563.56+1.14%0.152019-10-11
NETIA4.454.494.454.49-1.32%2.712019-10-11
NEWAG18.1018.3018.1018.300.00%2.072019-10-11
NEWWORLDR0.020.020.020.020.00%0.002019-10-11
NORTCOAST6.847.866.787.86+11.02%57.912019-10-11
NOVITA41.0041.0041.0041.000.00%0.002019-10-11
NOWAGALA0.730.740.730.730.00%20.522019-10-11
NTTSYSTEM2.072.172.072.14+2.39%2.252019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE3.403.403.343.34-1.76%15.432019-10-11
OEX17.2017.2017.2017.200.00%0.002019-10-11
OPENFIN0.900.900.870.90+3.45%11.122019-10-11
OPERA3GR306.00306.00306.00306.000.00%0.002019-10-11
OPONEO.PL22.9023.0022.9022.90+1.78%27.922019-10-11
OPTEAM9.159.159.159.150.00%0.002019-10-11
ORANGEPL5.745.765.665.68-0.18%3,772.542019-10-11
ORBIS104.00106.00104.00106.00+1.44%41.912019-10-11
ORCOGROUP1.511.551.511.55+2.65%12.692019-10-11
ORION6.857.056.857.05+2.92%2.212019-10-11
ORZBIALY10.5510.8010.5010.50-0.47%19.802019-10-11
OTLOG6.506.806.006.30+6.78%36.392019-10-11
OTMUCHOW1.651.651.561.56-7.69%0.792019-10-11
OVOSTAR78.0078.0078.0078.00-0.64%0.082019-10-11
PAMAPOL1.201.201.201.200.00%0.002019-10-11
PANOVA11.6011.8011.5011.800.00%26.082019-10-11
PATENTUS1.311.311.271.29-0.77%0.062019-10-11
PBG0.060.060.060.060.00%0.002019-10-11
PBKM62.2062.2061.8062.000.00%614.742019-10-11
PBSFINANSE0.210.210.210.21+6.00%5.032019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCEXOL1.581.581.581.58-1.25%2.812019-10-11
PCCROKITA47.6050.6047.6050.00+5.04%57.412019-10-11
PCGUARD1.171.171.171.170.00%0.002019-10-11
PCM23.0023.0023.0023.000.00%0.002019-10-11
PEIXIN1.021.021.021.020.00%0.002019-10-11
PEKABEX8.208.258.108.10+1.25%18.192019-10-11
PEKAO104.50104.95103.55104.55+0.53%66,206.952019-10-11
PEMANAGER10.8510.8510.8510.850.00%0.012019-10-11
PEP24.6025.7024.6025.70+1.98%13.852019-10-11
PEPEES1.681.681.621.62-4.71%54.012019-10-11
PFLEIDER26.2026.2026.2026.200.00%0.002019-10-11
PGE7.958.207.928.13+2.88%6,268.182019-10-11
PGNIG4.604.734.604.70+2.84%12,997.692019-10-11
PGODLEW1.241.241.241.240.00%0.042019-10-11
PGSSOFT9.659.899.559.78+5.16%294.072019-10-11
PHN11.0011.3510.8011.30+2.73%9.242019-10-11
PKNORLEN101.65102.50100.65101.65-0.29%34,360.432019-10-11
PKOASZEWZ94.9094.9094.9094.900.00%0.002019-10-11
PKOBP37.1837.9937.0637.96+1.96%75,020.922019-10-11
PKOGD104.41104.41104.41104.410.00%0.002019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGS95.6595.6595.6595.650.00%0.002019-10-11
PKOSO106.50106.50106.16106.16+0.08%170.372019-10-11
PKPCARGO24.8525.4524.5025.25+3.27%2,036.052019-10-11
PLASTBOX2.002.002.002.000.00%0.202019-10-11
PLATYNINW0.430.430.430.430.00%0.002019-10-11
PLAYWAY188.00190.80187.60189.00+0.96%405.672019-10-11
PLAZACNTR1.771.771.771.77-1.12%0.042019-10-11
PMPG1.201.201.201.20-0.83%0.602019-10-11
POLICE13.7013.7013.7013.70-0.72%0.822019-10-11
POLIMEXMS2.192.292.162.23+3.00%558.172019-10-11
POLNORD5.245.484.895.00-6.01%333.562019-10-11
POLWAX3.003.052.963.050.00%1.922019-10-11
POZBUD1.981.981.901.96+0.51%10.992019-10-11
PRAGMAFA11.5011.5011.5011.500.00%0.012019-10-11
PRAGMAINK6.706.706.706.700.00%0.002019-10-11
PRAIRIE0.660.670.650.66-0.76%113.112019-10-11
PRIMAMODA1.251.251.231.23+16.04%13.762019-10-11
PROCAD0.900.900.900.900.00%1.052019-10-11
PROCHEM16.9516.9516.9516.950.00%0.032019-10-11
PROJPRZEM16.1516.1515.3015.30-5.26%6.112019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR3.733.733.733.73+2.19%0.002019-10-11
PROVIDENT5.355.405.165.400.00%0.692019-10-11
PULAWY90.0093.0086.0091.00+1.79%162.592019-10-11
PWRMEDIA3.143.142.893.13-1.26%64.492019-10-11
PZU36.6437.4736.5837.40+2.33%43,636.082019-10-11
PZUAKORD119.95119.95119.95119.95-0.04%0.722019-10-11
QMULTIFIZ993.10993.10993.10993.100.00%0.002019-10-11
QUANTUM12.9012.9012.9012.900.00%0.002019-10-11
QUERCUS2.132.132.082.10-1.87%3.492019-10-11
RADPOL1.241.241.221.240.00%3.652019-10-11
RAFAKO1.111.131.061.11+1.09%2,099.552019-10-11
RAFAMET10.5010.5010.5010.500.00%0.002019-10-11
RAINBOW26.7027.0026.7026.80-0.37%70.412019-10-11
RANKPROGR1.281.291.251.25-2.34%3.552019-10-11
RAWLPLUG8.888.888.508.60-2.27%21.552019-10-11
REDAN0.250.250.250.25+1.60%1.702019-10-11
REDWOOD0.050.050.050.050.00%0.002019-10-11
REGNON0.090.090.090.090.00%0.002019-10-11
REINHOLD0.140.140.140.140.00%0.002019-10-11
RELPOL5.105.405.105.40+5.88%626.992019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK9.409.409.169.16-0.87%4.272019-10-11
RONSON0.840.840.830.84+1.20%13.722019-10-11
ROPCZYCE19.8020.7019.8020.70+2.99%5.452019-10-11
RUBICON0.940.940.940.940.00%0.012019-10-11
SADOVAYA0.120.120.120.120.00%0.002019-10-11
SANOK19.3019.3019.1519.15-0.78%7.312019-10-11
SANTANDER16.2616.2616.2016.20+3.38%5.152019-10-11
SANWIL0.570.570.570.570.00%0.002019-10-11
SARE4.444.444.444.440.00%0.002019-10-11
SCOPAK0.080.080.080.080.00%0.002019-10-11
SECOGROUP14.9015.0014.9015.000.00%1.162019-10-11
SEKO9.159.159.159.150.00%0.002019-10-11
SELENAFM10.6010.6010.1010.10-1.94%4.052019-10-11
SELVITA49.0049.4047.2048.900.00%161.372019-10-11
SETANTA4.724.894.654.65-1.06%34.362019-10-11
SFINKS0.790.790.780.79-0.25%5.352019-10-11
SILVANO9.789.989.789.98+1.01%7.932019-10-11
SIMPLE6.306.306.306.300.00%0.012019-10-11
SKARBIEC16.6016.6516.6016.65+1.83%5.592019-10-11
SKOTAN0.790.790.750.76-3.82%40.312019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.670.670.670.670.00%0.002019-10-11
SNIEZKA73.0073.0071.0073.00+0.69%21.692019-10-11
SOHODEV0.570.570.570.57+6.34%2.762019-10-11
SOLAR0.910.960.820.85-8.60%297.332019-10-11
SONEL8.708.708.508.50-1.16%8.442019-10-11
SOPHARMA10.0010.0010.0010.000.00%0.002019-10-11
STALEXP3.243.253.223.23-0.31%28.702019-10-11
STALPROD223.00225.00221.50223.000.00%111.242019-10-11
STALPROFI7.107.307.057.30+0.69%69.562019-10-11
STAPORKOW1.201.201.201.200.00%0.022019-10-11
STARHEDGE0.640.640.620.62-1.59%3.732019-10-11
STELMET8.058.058.058.05+1.26%0.482019-10-11
SUNEX9.689.689.229.22-4.75%43.282019-10-11
SUWARY12.0012.0010.8011.60-3.33%1.172019-10-11
SWISSMED4.154.404.034.31+3.11%49.262019-10-11
SYGNITY2.522.562.422.56+1.59%12.432019-10-11
SYNEKTIK14.2814.4413.7614.20-0.56%17.452019-10-11
TALANX157.50157.50157.50157.50+6.78%6.462019-10-11
TALEX13.5013.5013.1013.10-2.24%11.932019-10-11
TARCZYNSKI16.3016.3016.3016.300.00%0.002019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY160.00160.00160.00160.00+0.63%15.362019-10-11
TAURONPE1.611.671.601.67+4.18%5,996.072019-10-11
TERMOREX1.031.031.031.030.00%0.042019-10-11
TESGAS2.482.482.482.480.00%0.002019-10-11
TIM8.768.828.468.76-0.45%30.122019-10-11
TORPOL6.846.846.606.60-1.79%160.282019-10-11
TOYA3.903.983.903.92+0.51%4.122019-10-11
TRAKCJA2.002.081.951.96+5.48%1,023.502019-10-11
TRANSPOL3.003.003.003.000.00%0.012019-10-11
TRIGONPP56.1156.1156.1156.110.00%0.002019-10-11
TRIGONPP161.0061.0061.0061.000.00%0.002019-10-11
TRIGONPP255.1055.1055.1055.100.00%0.002019-10-11
TRIGONPP354.2554.2554.2554.250.00%0.002019-10-11
TRIGONPP454.7054.7054.7054.700.00%0.002019-10-11
TRIGONPP555.0055.0055.0055.000.00%0.002019-10-11
TRIGONPP654.0054.0054.0054.000.00%0.002019-10-11
TRIGONPP754.5554.5554.5054.50-0.91%6.442019-10-11
TRIGONPP854.8554.8554.8554.85-0.29%4.832019-10-11
TRITON1.811.811.811.810.00%0.002019-10-11
TXM0.130.130.130.130.00%0.002019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ULMA51.0051.0049.4051.000.00%13.292019-10-11
UNIBEP6.246.306.126.300.00%5.952019-10-11
UNICREDIT47.4047.4047.4047.400.00%1.662019-10-11
UNIMA2.222.222.162.20-9.84%12.042019-10-11
UNIMOT25.3026.8025.3026.50+4.74%448.182019-10-11
URSUS0.670.690.660.68+1.49%140.802019-10-11
VANTAGE3.283.283.283.280.00%0.002019-10-11
VIGOSYS300.00306.00290.00290.00-3.33%348.222019-10-11
VINDEXUS8.348.548.348.54+0.95%24.152019-10-11
VISTAL2.002.041.962.03-1.46%32.682019-10-11
VISTULA4.124.124.084.08-0.85%147.312019-10-11
VIVID1.261.311.231.24-1.59%69.742019-10-11
VOTUM10.8011.2510.3011.25+3.69%121.682019-10-11
VOXEL31.1031.5031.0031.50+0.96%3.592019-10-11
WADEX6.706.806.706.80+1.49%10.742019-10-11
WARIMPEX6.506.606.486.60+2.17%8.402019-10-11
WASKO1.241.291.221.29+8.40%18.812019-10-11
WAWEL658.00658.00658.00658.000.00%0.002019-10-11
WIELTON7.667.727.367.52-2.84%287.552019-10-11
WIKANA1.071.071.041.04-6.31%4.762019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WILBO0.240.240.240.240.00%0.002019-10-11
WINVEST0.050.050.050.050.00%0.002019-10-11
WIRTUALNA66.0066.6065.8066.000.00%91.682019-10-11
WITTCHEN13.5013.5013.5013.50+0.75%0.342019-10-11
WOJAS5.125.125.125.12-1.54%7.942019-10-11
WORKSERV1.031.060.940.94-10.10%247.722019-10-11
XTB3.223.223.063.19+2.90%31.982019-10-11
YOLO1.801.801.601.70-5.56%11.142019-10-11
ZAMET0.890.890.890.890.00%0.022019-10-11
ZASTAL2.562.562.562.560.00%0.002019-10-11
ZEPAK6.766.786.606.76+1.20%32.752019-10-11
ZPUE120.00120.00115.00117.00-1.68%13.212019-10-11
ZREMB0.580.580.580.580.00%0.002019-10-11
ZUE4.364.364.364.360.00%0.012019-10-11
ZYWIEC478.00482.00478.00482.00-0.41%1.922019-10-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%