Notowania akcji GPW

Notowania z dnia 2019-10-14

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	2019-10-14
08OCTAVA	0.85	0.85	0.85	0.85	0.00%	0.05	2019-10-14
11BIT	380.00	387.00	378.50	385.00	+1.32%	3,742.44	2019-10-14
4FUNMEDIA	5.80	5.80	5.62	5.78	-0.34%	3.13	2019-10-14
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-10-14
ABPL	21.00	21.00	20.00	20.00	-1.96%	64.06	2019-10-14
ACAUTOGAZ	39.80	39.80	38.80	38.80	-1.52%	32.44	2019-10-14
ACTION	3.00	3.09	3.00	3.09	-0.96%	2.03	2019-10-14
ADIUVO	6.80	6.80	6.74	6.74	-4.26%	7.72	2019-10-14
AGORA	9.40	9.60	9.40	9.52	+2.15%	1.51	2019-10-14
AGROTON	2.57	2.57	2.33	2.36	-5.22%	7.84	2019-10-14
AGROWILL	2.10	2.10	2.10	2.10	-0.94%	0.01	2019-10-14
AILLERON	7.50	7.50	7.50	7.50	0.00%	0.75	2019-10-14
AIRWAY	0.65	0.67	0.61	0.67	-3.19%	6.79	2019-10-14
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	0.00	2019-10-14
ALIOR	36.30	37.08	36.00	36.42	+1.00%	21,404.88	2019-10-14
ALTA	2.08	2.10	2.08	2.10	-4.55%	0.43	2019-10-14
ALTUSTFI	1.74	1.75	1.65	1.67	-3.36%	18.40	2019-10-14
ALUMETAL	34.80	35.00	34.70	35.00	0.00%	5.35	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMBRA	16.15	16.45	16.15	16.45	+1.86%	19.03	2019-10-14
AMICA	112.00	112.00	111.20	111.80	-0.18%	35.56	2019-10-14
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-10-14
APATOR	22.90	23.00	22.70	22.70	-0.87%	35.55	2019-10-14
APLISENS	10.80	10.90	10.00	10.20	-8.11%	191.42	2019-10-14
APSENERGY	2.00	2.00	2.00	2.00	+2.56%	0.01	2019-10-14
ARCHICOM	14.95	14.95	14.85	14.90	-0.33%	11.39	2019-10-14
ARCTIC	3.14	3.17	3.04	3.15	-0.63%	165.60	2019-10-14
ARCUS	2.64	2.64	2.64	2.64	0.00%	0.03	2019-10-14
ARTERIA	6.75	6.75	6.30	6.60	0.00%	1.36	2019-10-14
ARTIFEX	3.25	3.25	3.20	3.20	-1.39%	4.33	2019-10-14
ASBIS	2.33	2.33	2.28	2.31	-1.50%	69.01	2019-10-14
ASMGROUP	3.42	3.42	3.42	3.42	0.00%	0.00	2019-10-14
ASSECOBS	28.00	28.00	27.80	28.00	0.00%	2.23	2019-10-14
ASSECOPOL	51.60	51.75	50.50	51.10	-0.97%	2,616.77	2019-10-14
ASSECOSEE	19.70	20.00	19.60	20.00	+2.04%	34.50	2019-10-14
ASTARTA	17.10	17.25	17.00	17.15	+0.88%	459.01	2019-10-14
ATAL	35.00	35.00	34.90	34.90	+0.58%	4.57	2019-10-14
ATENDE	3.32	3.32	3.32	3.32	0.00%	0.01	2019-10-14
ATLANTAPL	4.70	4.70	4.70	4.70	0.00%	0.80	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATLASEST	1.59	1.60	1.59	1.60	+2.24%	11.49	2019-10-14
ATM	10.00	10.00	10.00	10.00	0.00%	1.02	2019-10-14
ATMGRUPA	4.01	4.07	4.01	4.03	-0.49%	23.29	2019-10-14
ATREM	2.00	2.00	2.00	2.00	0.00%	0.00	2019-10-14
AUTOPARTN	4.32	4.38	4.30	4.38	+1.62%	57.14	2019-10-14
AWBUD	0.60	0.60	0.60	0.60	0.00%	0.00	2019-10-14
BALTONA	6.80	6.85	6.55	6.85	+3.79%	13.00	2019-10-14
BBIDEV	0.50	0.52	0.50	0.51	+2.00%	12.64	2019-10-14
BEDZIN	15.15	15.15	14.70	15.15	+0.33%	8.35	2019-10-14
BENEFIT	698.00	698.00	668.00	688.00	-1.15%	513.99	2019-10-14
BERLING	4.38	4.38	4.38	4.38	0.00%	0.00	2019-10-14
BEST	21.20	21.20	21.20	21.20	0.00%	0.00	2019-10-14
BETACOM	10.00	10.00	10.00	10.00	0.00%	0.05	2019-10-14
BGZBNPP	61.80	61.80	56.40	59.80	-1.97%	154.55	2019-10-14
BIK	15.60	15.60	15.00	15.00	-0.92%	1.58	2019-10-14
BIOMEDLUB	0.98	1.00	0.98	0.98	0.00%	23.03	2019-10-14
BIOTON	4.15	4.56	4.11	4.31	+3.86%	243.92	2019-10-14
BMPAG	0.72	0.72	0.72	0.72	+6.62%	0.01	2019-10-14
BOGDANKA	34.30	35.00	33.70	35.00	+0.86%	243.06	2019-10-14
BORYSZEW	4.37	4.50	4.37	4.47	+2.40%	142.88	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOS	6.86	6.96	6.86	6.96	0.00%	15.95	2019-10-14
BOWIM	1.74	1.74	1.74	1.74	0.00%	0.00	2019-10-14
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-10-14
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2019-10-14
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-10-14
BPHFIZDS	120.00	120.00	120.00	120.00	0.00%	0.00	2019-10-14
BPHFIZMLI	90.90	90.90	90.90	90.90	0.00%	0.00	2019-10-14
BRASTER	0.99	1.03	0.89	0.90	-8.82%	340.24	2019-10-14
BRIJU	2.00	2.00	2.00	2.00	-0.99%	4.20	2019-10-14
BSCDRUK	36.90	36.90	36.80	36.90	0.00%	29.70	2019-10-14
BUDIMEX	130.00	130.00	127.00	129.00	-0.77%	131.31	2019-10-14
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-10-14
BUMECH	3.80	3.93	3.79	3.82	-2.80%	14.25	2019-10-14
BZWBK	295.00	300.00	293.00	300.00	+1.01%	9,395.19	2019-10-14
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-10-14
CAPITAL	1.11	1.11	1.11	1.11	0.00%	0.00	2019-10-14
CCC	128.00	132.30	127.70	129.10	+0.86%	15,225.64	2019-10-14
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-10-14
CDPROJEKT	238.20	243.00	234.00	243.00	+2.53%	32,945.02	2019-10-14
CDRL	20.20	20.20	19.60	19.60	-0.51%	42.93	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	6.10	6.10	6.10	6.10	0.00%	0.00	2019-10-14
CEZ	85.60	85.70	85.50	85.50	0.00%	3.77	2019-10-14
CFI	0.33	0.33	0.33	0.33	-0.91%	0.07	2019-10-14
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-10-14
CIECH	30.70	30.70	30.05	30.70	+1.49%	2,023.04	2019-10-14
CIGAMES	1.01	1.16	1.00	1.12	+10.91%	3,726.41	2019-10-14
CITYSERV	9.75	9.75	9.75	9.75	0.00%	49.48	2019-10-14
CLNPHARMA	44.70	45.00	43.20	43.30	-3.02%	363.33	2019-10-14
CNT	14.50	14.50	14.20	14.20	0.00%	42.43	2019-10-14
COALENERG	0.40	0.40	0.40	0.40	0.00%	0.19	2019-10-14
COGNOR	1.80	1.80	1.78	1.79	0.00%	52.25	2019-10-14
COMARCH	174.00	175.00	173.00	175.00	+0.57%	23.80	2019-10-14
COMP	63.60	63.60	62.00	63.00	-1.87%	28.25	2019-10-14
COMPERIA	3.46	3.46	3.46	3.46	0.00%	0.00	2019-10-14
CORMAY	0.90	0.91	0.88	0.90	-0.88%	9.90	2019-10-14
CPGROUP	6.30	6.31	6.30	6.30	0.00%	6.10	2019-10-14
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-10-14
CYFRPLSAT	26.92	27.96	26.92	27.82	+1.68%	6,123.04	2019-10-14
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2019-10-14
DEBICA	82.20	82.20	81.00	81.00	0.00%	11.74	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	17.70	17.70	17.20	17.70	-1.12%	10.38	2019-10-14
DEKPOL	25.90	25.90	25.90	25.90	0.00%	0.05	2019-10-14
DELKO	9.60	9.60	9.60	9.60	0.00%	1.49	2019-10-14
DGA	6.82	7.10	6.82	7.10	+0.28%	1.78	2019-10-14
DINOPL	147.00	148.00	144.00	146.00	-0.21%	10,788.58	2019-10-14
DOMDEV	82.60	82.60	82.20	82.60	0.00%	10.65	2019-10-14
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2019-10-14
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2019-10-14
DROZAPOL	1.23	1.23	1.23	1.23	-3.91%	0.20	2019-10-14
ECHO	4.49	4.49	4.42	4.49	+0.34%	45.91	2019-10-14
EDINVEST	2.00	2.02	2.00	2.02	+3.06%	15.07	2019-10-14
EFEKT	15.70	15.70	15.70	15.70	0.00%	8.79	2019-10-14
EKOEXPORT	6.19	6.19	5.87	5.87	-5.32%	211.25	2019-10-14
ELBUDOWA	6.08	6.08	5.76	5.98	-0.33%	78.34	2019-10-14
ELEKTROTI	3.77	3.78	3.77	3.78	+0.53%	0.94	2019-10-14
ELEMENTAL	1.55	1.55	1.53	1.53	-0.52%	493.40	2019-10-14
ELKOP	0.74	0.79	0.72	0.79	-3.20%	1.44	2019-10-14
ELZAB	1.92	2.10	1.92	2.08	+11.23%	16.26	2019-10-14
EMCINSMED	4.96	4.96	4.96	4.96	0.00%	0.00	2019-10-14
ENAP	1.09	1.09	1.06	1.06	0.00%	1.06	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENEA	8.45	8.50	8.21	8.24	-2.20%	635.67	2019-10-14
ENELMED	13.90	14.40	13.90	14.40	-0.69%	2.81	2019-10-14
ENERGA	6.19	6.22	6.06	6.08	-1.46%	1,587.24	2019-10-14
ENERGOINS	0.83	0.83	0.83	0.83	+1.72%	0.63	2019-10-14
ENTER	41.20	42.70	41.00	41.50	+1.22%	90.92	2019-10-14
ERBUD	13.70	14.40	13.70	14.40	-0.35%	15.99	2019-10-14
ERG	29.80	29.80	29.80	29.80	0.00%	0.06	2019-10-14
ERGIS	3.18	3.30	3.18	3.25	+2.52%	54.82	2019-10-14
ESOTIQ	12.50	12.85	12.50	12.50	+0.81%	33.50	2019-10-14
ESSYSTEM	3.48	3.50	3.46	3.46	+31.06%	996.29	2019-10-14
EUCO	2.33	2.33	2.15	2.20	-1.79%	11.98	2019-10-14
EUROCASH	20.74	21.20	20.26	21.00	+1.74%	7,466.19	2019-10-14
EUROHOLD	5.80	5.80	5.80	5.80	0.00%	0.03	2019-10-14
EUROTEL	20.70	20.80	20.50	20.80	+0.97%	3.29	2019-10-14
EVEREST	0.39	0.39	0.38	0.38	-2.56%	0.98	2019-10-14
FAMUR	3.45	3.49	3.43	3.48	-0.71%	83.52	2019-10-14
FASING	15.00	15.00	14.10	14.70	+1.38%	23.23	2019-10-14
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-10-14
FEERUM	11.00	12.10	11.00	11.80	+4.42%	15.21	2019-10-14
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRO	13.85	13.85	13.85	13.85	+3.36%	1.18	2019-10-14
FERRUM	3.60	3.60	3.60	3.60	0.00%	0.00	2019-10-14
FMG	10.50	10.50	10.50	10.50	-4.55%	0.87	2019-10-14
FORTE	23.25	23.90	23.25	23.90	+0.21%	22.87	2019-10-14
GETIN	1.30	1.37	1.29	1.34	+0.91%	852.72	2019-10-14
GETINOBLE	0.30	0.31	0.30	0.31	-1.45%	156.12	2019-10-14
GLCOSMED	1.50	1.50	1.50	1.50	0.00%	0.00	2019-10-14
GOBARTO	6.50	6.50	6.50	6.50	+3.17%	1.38	2019-10-14
GPW	37.05	37.65	37.00	37.50	+1.35%	1,629.38	2019-10-14
GRAVITON	1.63	1.63	1.63	1.63	0.00%	0.00	2019-10-14
GROCLIN	2.19	2.19	2.02	2.02	-3.11%	106.47	2019-10-14
GRODNO	4.40	4.74	4.38	4.70	+7.31%	410.42	2019-10-14
GRUPAAZOTY	31.10	31.72	30.54	31.08	+1.57%	1,275.15	2019-10-14
GTC	9.39	9.41	9.34	9.40	-1.05%	78.50	2019-10-14
HANDLOWY	52.20	52.20	50.70	51.90	+0.19%	494.19	2019-10-14
HARPER	0.08	0.10	0.08	0.10	+10.89%	0.77	2019-10-14
HELIO	11.30	11.30	10.20	10.20	-3.77%	7.95	2019-10-14
HERKULES	1.11	1.11	1.11	1.11	-2.63%	0.35	2019-10-14
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2019-10-14
HYDROTOR	31.40	31.40	29.80	30.00	-4.46%	53.35	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
I2DEV	9.90	10.00	9.90	10.00	+1.52%	19.45	2019-10-14
IALBGR	0.35	0.40	0.35	0.40	+8.11%	6.28	2019-10-14
IDEABANK	2.76	2.79	2.68	2.72	-0.37%	175.99	2019-10-14
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2019-10-14
IDMSA	1.25	1.35	1.25	1.32	+5.60%	9.91	2019-10-14
IMCOMPANY	14.50	14.60	14.50	14.60	+1.04%	3.81	2019-10-14
IMMOBILE	3.41	3.42	3.12	3.27	-5.22%	21.49	2019-10-14
IMPEL	7.00	7.00	6.65	6.65	-1.48%	0.91	2019-10-14
IMPERA	0.91	0.93	0.91	0.93	+1.31%	0.17	2019-10-14
IMPEXMET	4.22	4.22	4.22	4.22	0.00%	0.00	2019-10-14
IMS	3.64	3.65	3.63	3.63	-0.27%	4.33	2019-10-14
INC	2.06	2.16	1.87	2.16	+3.85%	31.35	2019-10-14
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-10-14
INDYKPOL	64.50	64.50	64.50	64.50	0.00%	0.06	2019-10-14
INGBSK	199.60	200.00	197.40	198.00	-0.80%	4,021.90	2019-10-14
INPRO	4.90	4.90	4.90	4.90	0.00%	0.02	2019-10-14
INSTALKRK	16.00	16.00	16.00	16.00	+0.31%	12.50	2019-10-14
INTERAOLT	13.50	13.50	13.50	13.50	0.00%	26.10	2019-10-14
INTERBUD	0.40	0.40	0.40	0.40	0.00%	0.00	2019-10-14
INTERCARS	198.50	199.00	194.00	194.50	-1.02%	95.59	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERFERI	4.00	4.00	4.00	4.00	0.00%	0.00	2019-10-14
INTERSPPL	1.75	1.76	1.66	1.76	+0.57%	11.16	2019-10-14
INTROL	2.60	2.60	2.58	2.58	-1.53%	3.63	2019-10-14
INVCEEFIZ	471.10	471.10	471.10	471.10	0.00%	0.00	2019-10-14
INVFIZ	950.30	950.30	950.30	950.30	0.00%	0.00	2019-10-14
INVGLDFIZ	1,570.00	1,570.00	1,570.00	1,570.00	0.00%	0.00	2019-10-14
INVISTA	0.45	0.45	0.45	0.45	0.00%	0.00	2019-10-14
INVPEFIZ	694.00	694.00	694.00	694.00	0.00%	0.00	2019-10-14
IPOPEMA	1.54	1.54	1.45	1.45	-5.23%	10.36	2019-10-14
IQP	0.26	0.26	0.26	0.26	0.00%	0.00	2019-10-14
IZOBLOK	27.30	28.30	27.30	28.30	+5.60%	30.75	2019-10-14
IZOLACJA	1.53	1.53	1.53	1.53	0.00%	0.00	2019-10-14
IZOSTAL	2.66	2.71	2.66	2.71	+1.50%	0.15	2019-10-14
JHMDEV	1.60	1.60	1.59	1.59	0.00%	11.97	2019-10-14
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-10-14
JSW	24.00	24.36	21.50	21.50	-8.12%	46,879.52	2019-10-14
JWCONSTR	2.88	2.88	2.88	2.88	0.00%	4.21	2019-10-14
JWWINVEST	1.38	1.38	1.38	1.38	0.00%	0.00	2019-10-14
K2INTERNT	8.85	8.85	8.60	8.60	-2.27%	0.14	2019-10-14
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KBDOM	0.57	0.57	0.57	0.57	0.00%	0.00	2019-10-14
KCI	0.41	0.41	0.41	0.41	-4.43%	0.44	2019-10-14
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-10-14
KERNEL	41.80	41.80	40.70	41.45	-0.24%	8,249.22	2019-10-14
KETY	283.00	283.00	279.00	283.00	-0.18%	213.73	2019-10-14
KGHM	80.20	80.60	78.32	78.58	-1.68%	34,656.02	2019-10-14
KGL	13.55	13.55	13.55	13.55	0.00%	1.27	2019-10-14
KINOPOL	10.40	10.40	10.40	10.40	0.00%	0.02	2019-10-14
KOGENERA	33.40	33.40	32.90	32.90	-1.50%	7.85	2019-10-14
KOMPAP	6.25	6.25	6.25	6.25	-1.57%	7.50	2019-10-14
KOMPUTRON	2.90	2.92	2.89	2.89	+0.70%	10.97	2019-10-14
KONSSTALI	25.90	25.90	25.90	25.90	0.00%	0.03	2019-10-14
KOPEX	1.38	1.38	1.33	1.33	-3.48%	3.06	2019-10-14
KPPD	22.80	22.80	22.80	22.80	0.00%	0.00	2019-10-14
KRAKCHEM	0.43	0.43	0.43	0.43	0.00%	0.31	2019-10-14
KREC	4.69	4.69	4.69	4.69	+3.99%	0.02	2019-10-14
KREDYTIN	7.70	7.70	7.70	7.70	+1.99%	0.01	2019-10-14
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-10-14
KRKA	278.00	278.00	278.00	278.00	0.00%	0.00	2019-10-14
KRUK	130.00	130.00	121.60	124.50	-3.49%	10,924.98	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRUSZWICA	43.80	43.90	43.80	43.90	+0.46%	4.60	2019-10-14
KRVITAMIN	4.39	4.45	4.28	4.45	+1.60%	9.77	2019-10-14
KSGAGRO	0.90	0.90	0.90	0.90	-10.00%	0.22	2019-10-14
LABOPRINT	10.30	10.30	9.98	9.98	0.00%	0.11	2019-10-14
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-10-14
LARQ	2.46	2.46	2.46	2.46	+4.24%	0.01	2019-10-14
LCCORP	2.33	2.38	2.32	2.35	+0.43%	93.89	2019-10-14
LENA	3.10	3.20	3.09	3.10	-2.21%	27.63	2019-10-14
LENTEX	7.08	7.22	7.06	7.08	-0.28%	15.53	2019-10-14
LIBET	0.58	0.64	0.58	0.60	+4.17%	52.47	2019-10-14
LIVECHAT	34.05	35.30	34.05	34.95	+1.45%	109.80	2019-10-14
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-10-14
LMBSFIZ	1,002.00	1,002.00	1,002.00	1,002.00	0.00%	0.00	2019-10-14
LMCSFIZ	1,029.90	1,029.90	1,029.90	1,029.90	0.00%	0.00	2019-10-14
LMDSFIZ	1,012.00	1,012.00	1,012.00	1,012.00	+0.09%	10.12	2019-10-14
LMESFIZ	1,035.10	1,035.10	1,035.10	1,035.10	0.00%	0.00	2019-10-14
LOKUM	14.30	14.30	14.20	14.30	+1.42%	21.21	2019-10-14
LOTOS	92.48	92.74	91.66	92.20	+0.22%	14,832.10	2019-10-14
LPP	8,060.00	8,135.00	8,000.00	8,100.00	+0.56%	9,613.69	2019-10-14
LSISOFT	13.20	13.20	13.20	13.20	0.00%	11.60	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LUBAWA	0.87	0.87	0.86	0.87	+0.46%	86.60	2019-10-14
MABION	81.90	82.60	80.50	82.60	+0.85%	52.98	2019-10-14
MAKARONPL	4.60	4.60	4.60	4.60	0.00%	0.00	2019-10-14
MANGATA	69.00	69.00	69.00	69.00	0.00%	1.52	2019-10-14
MARVIPOL	1.46	1.46	1.39	1.44	-1.51%	73.11	2019-10-14
MASTERPHA	5.00	5.00	4.89	5.00	+2.25%	12.48	2019-10-14
MBANK	358.00	372.00	356.20	364.20	+0.05%	13,847.28	2019-10-14
MBWS	9.47	9.47	9.47	9.47	0.00%	0.22	2019-10-14
MCI	8.46	8.50	8.46	8.50	-3.41%	7.20	2019-10-14
MDIENERGIA	3.68	3.68	3.52	3.64	+3.41%	0.12	2019-10-14
MEDIACAP	2.36	2.36	2.36	2.36	-4.45%	3.21	2019-10-14
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-10-14
MEDICALG	30.00	30.00	29.20	30.00	+1.01%	18.91	2019-10-14
MEDYCZNYFIZ	107.40	107.40	107.40	107.40	0.00%	0.00	2019-10-14
MEGARON	11.00	11.00	11.00	11.00	0.00%	0.00	2019-10-14
MENNICA	23.00	23.00	23.00	23.00	0.00%	4.60	2019-10-14
MERCATOR	5.90	5.90	5.38	5.50	-6.78%	34.98	2019-10-14
MERCOR	7.26	7.26	7.26	7.26	0.00%	0.09	2019-10-14
MEXPOLSKA	2.90	3.04	2.90	3.04	0.00%	2.91	2019-10-14
MFO	18.30	18.30	18.30	18.30	0.00%	0.04	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MILKILAND	0.36	0.36	0.36	0.36	0.00%	0.00	2019-10-14
MILLENNIUM	5.82	5.92	5.60	5.74	-1.12%	6,703.54	2019-10-14
MIRACULUM	1.27	1.27	1.20	1.20	-5.51%	2.58	2019-10-14
MIRBUD	0.87	0.92	0.87	0.89	+4.22%	101.13	2019-10-14
MLPGROUP	49.60	49.60	49.60	49.60	0.00%	0.05	2019-10-14
MOBRUK	102.00	102.00	102.00	102.00	0.00%	0.00	2019-10-14
MOJ	0.73	0.73	0.73	0.73	0.00%	0.00	2019-10-14
MONNARI	2.97	3.26	2.97	3.08	+2.67%	263.27	2019-10-14
MOSTALPLC	5.44	5.50	5.32	5.46	+3.02%	5.88	2019-10-14
MOSTALWAR	4.18	4.35	4.18	4.35	0.00%	3.43	2019-10-14
MOSTALZAB	0.71	0.72	0.69	0.71	+3.47%	17.25	2019-10-14
MUZA	2.80	2.80	2.80	2.80	-0.71%	2.18	2019-10-14
MWTRADE	3.56	3.56	3.56	3.56	0.00%	0.36	2019-10-14
NETIA	4.45	4.99	4.41	4.99	+11.14%	591.95	2019-10-14
NEWAG	18.05	18.30	18.00	18.00	-1.64%	9.35	2019-10-14
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-10-14
NORTCOAST	7.86	7.86	7.54	7.86	0.00%	2.37	2019-10-14
NOVITA	41.00	41.00	41.00	41.00	0.00%	0.00	2019-10-14
NOWAGALA	0.73	0.73	0.73	0.73	+0.68%	2.21	2019-10-14
NTTSYSTEM	2.14	2.14	2.14	2.14	0.00%	0.02	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ODLEWNIE	3.34	3.44	3.34	3.44	+2.99%	9.77	2019-10-14
OEX	17.20	17.20	17.20	17.20	0.00%	0.00	2019-10-14
OPENFIN	0.90	0.99	0.86	0.99	+10.00%	14.98	2019-10-14
OPERA3GR	306.00	306.00	306.00	306.00	0.00%	0.00	2019-10-14
OPONEO.PL	22.40	22.40	22.30	22.40	-2.18%	16.86	2019-10-14
OPTEAM	9.15	9.15	9.15	9.15	0.00%	0.00	2019-10-14
ORANGEPL	5.68	5.79	5.61	5.74	+1.06%	3,749.77	2019-10-14
ORBIS	106.50	106.50	105.00	106.00	0.00%	20.56	2019-10-14
ORCOGROUP	1.55	1.55	1.55	1.55	0.00%	33.94	2019-10-14
ORION	7.05	7.20	7.05	7.20	+2.13%	1.14	2019-10-14
ORZBIALY	11.00	11.00	10.50	10.50	0.00%	124.43	2019-10-14
OTLOG	6.30	6.30	6.30	6.30	0.00%	0.01	2019-10-14
OTMUCHOW	1.66	1.66	1.56	1.56	0.00%	7.84	2019-10-14
OVOSTAR	78.50	78.50	78.50	78.50	+0.64%	0.08	2019-10-14
PAMAPOL	1.20	1.20	1.20	1.20	0.00%	0.00	2019-10-14
PANOVA	11.70	11.80	11.50	11.80	0.00%	0.54	2019-10-14
PATENTUS	1.31	1.32	1.29	1.29	0.00%	5.25	2019-10-14
PBG	0.06	0.06	0.06	0.06	0.00%	0.00	2019-10-14
PBKM	62.00	62.00	62.00	62.00	0.00%	67.58	2019-10-14
PBSFINANSE	0.22	0.22	0.22	0.22	+3.77%	4.40	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCEXOL	1.57	1.60	1.57	1.60	+1.27%	8.17	2019-10-14
PCCROKITA	50.20	51.00	50.20	50.80	+1.60%	11.09	2019-10-14
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-10-14
PCM	23.00	23.00	23.00	23.00	0.00%	0.00	2019-10-14
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-10-14
PEKABEX	8.20	8.20	8.10	8.20	+1.23%	15.84	2019-10-14
PEKAO	104.55	104.55	103.20	103.50	-1.00%	26,559.10	2019-10-14
PEMANAGER	10.80	11.50	10.80	11.35	+4.61%	30.47	2019-10-14
PEP	24.60	25.40	24.60	25.40	-1.17%	13.60	2019-10-14
PEPEES	1.64	1.71	1.62	1.62	0.00%	4.90	2019-10-14
PFLEIDER	26.20	26.20	26.20	26.20	0.00%	0.00	2019-10-14
PGE	8.15	8.20	7.98	8.02	-1.40%	7,610.54	2019-10-14
PGNIG	4.70	4.70	4.60	4.66	-1.02%	12,981.33	2019-10-14
PGODLEW	1.24	1.24	1.24	1.24	0.00%	0.03	2019-10-14
PGSSOFT	9.80	9.84	9.60	9.71	-0.72%	15.66	2019-10-14
PHN	11.10	11.45	11.10	11.35	+0.44%	26.34	2019-10-14
PKNORLEN	101.95	101.95	100.75	101.10	-0.54%	86,331.22	2019-10-14
PKOASZEWZ	94.90	94.90	94.90	94.90	0.00%	0.00	2019-10-14
PKOBP	38.00	38.00	36.50	36.70	-3.32%	114,500.63	2019-10-14
PKOGD	104.65	104.75	104.46	104.46	+0.05%	125.47	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOGS	95.72	95.72	95.72	95.72	+0.07%	9.57	2019-10-14
PKOSO	106.16	106.17	106.16	106.17	+0.01%	45.12	2019-10-14
PKPCARGO	25.30	25.35	24.00	24.40	-3.37%	573.42	2019-10-14
PLASTBOX	2.00	2.00	2.00	2.00	0.00%	0.01	2019-10-14
PLATYNINW	0.40	0.40	0.40	0.40	-6.54%	0.20	2019-10-14
PLAYWAY	188.60	191.00	186.40	191.00	+1.06%	732.69	2019-10-14
PLAZACNTR	1.64	1.75	1.64	1.75	-1.13%	0.48	2019-10-14
PMPG	1.25	1.28	1.25	1.28	+6.67%	2.10	2019-10-14
POLICE	13.70	13.70	13.20	13.60	-0.73%	7.81	2019-10-14
POLIMEXMS	2.24	2.27	2.22	2.27	+1.34%	315.07	2019-10-14
POLNORD	5.00	5.00	4.57	4.70	-6.00%	135.57	2019-10-14
POLWAX	3.06	3.06	3.05	3.05	0.00%	0.66	2019-10-14
POZBUD	1.96	2.00	1.82	1.89	-3.57%	36.49	2019-10-14
PRAGMAFA	11.10	11.90	11.10	11.40	-0.87%	17.36	2019-10-14
PRAGMAINK	6.70	6.70	6.70	6.70	0.00%	0.00	2019-10-14
PRAIRIE	0.64	0.70	0.62	0.67	+1.53%	363.27	2019-10-14
PRIMAMODA	1.24	1.25	1.24	1.25	+1.63%	17.55	2019-10-14
PROCAD	0.90	0.90	0.90	0.90	0.00%	0.50	2019-10-14
PROCHEM	16.95	16.95	16.95	16.95	0.00%	0.42	2019-10-14
PROJPRZEM	15.30	15.30	14.50	14.50	-5.23%	9.98	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROTEKTOR	3.73	3.73	3.53	3.66	-1.88%	5.45	2019-10-14
PROVIDENT	5.40	5.40	5.40	5.40	0.00%	0.00	2019-10-14
PULAWY	91.00	91.60	90.00	91.40	+0.44%	49.65	2019-10-14
PWRMEDIA	3.13	3.13	2.95	2.95	-5.75%	2.91	2019-10-14
PZU	37.40	37.44	36.89	37.11	-0.78%	33,200.97	2019-10-14
PZUAKORD	121.00	121.00	119.91	119.91	-0.03%	61.74	2019-10-14
QMULTIFIZ	993.10	993.10	993.10	993.10	0.00%	0.00	2019-10-14
QUANTUM	13.00	13.00	13.00	13.00	+0.78%	17.61	2019-10-14
QUERCUS	2.12	2.12	2.12	2.12	+0.95%	0.18	2019-10-14
RADPOL	1.24	1.24	1.24	1.24	+0.40%	7.02	2019-10-14
RAFAKO	1.13	1.15	1.08	1.09	-2.16%	962.89	2019-10-14
RAFAMET	10.00	10.00	10.00	10.00	-4.76%	7.65	2019-10-14
RAINBOW	26.80	26.90	26.70	26.70	-0.37%	13.39	2019-10-14
RANKPROGR	1.26	1.26	1.25	1.25	0.00%	18.28	2019-10-14
RAWLPLUG	8.72	8.72	8.72	8.72	+1.40%	0.57	2019-10-14
REDAN	0.25	0.25	0.25	0.25	-1.57%	1.25	2019-10-14
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-10-14
REGNON	0.09	0.09	0.09	0.09	0.00%	0.00	2019-10-14
REINHOLD	0.14	0.14	0.14	0.14	0.00%	0.00	2019-10-14
RELPOL	5.45	5.70	5.45	5.65	+4.63%	39.68	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	9.28	9.28	9.28	9.28	+1.31%	0.02	2019-10-14
RONSON	0.84	0.84	0.84	0.84	0.00%	2.06	2019-10-14
ROPCZYCE	20.70	20.80	20.50	20.50	-0.97%	5.54	2019-10-14
RUBICON	0.96	0.96	0.93	0.96	+1.91%	0.02	2019-10-14
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-10-14
SANOK	19.05	19.45	19.05	19.40	+1.31%	0.60	2019-10-14
SANTANDER	16.21	16.21	16.20	16.20	0.00%	8.93	2019-10-14
SANWIL	0.57	0.57	0.57	0.57	0.00%	0.03	2019-10-14
SARE	4.44	4.44	4.44	4.44	0.00%	1.33	2019-10-14
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-10-14
SECOGROUP	15.00	15.00	15.00	15.00	0.00%	0.15	2019-10-14
SEKO	9.15	9.15	9.15	9.15	0.00%	0.00	2019-10-14
SELENAFM	10.50	10.70	10.50	10.70	+5.94%	19.00	2019-10-14
SELVITA	49.00	49.00	48.50	48.50	-0.82%	24.40	2019-10-14
SETANTA	4.82	4.82	4.55	4.60	-1.08%	15.70	2019-10-14
SFINKS	0.79	0.79	0.79	0.79	0.00%	0.00	2019-10-14
SILVANO	9.98	9.98	9.98	9.98	0.00%	0.00	2019-10-14
SIMPLE	6.30	6.30	6.30	6.30	0.00%	0.01	2019-10-14
SKARBIEC	16.65	16.80	16.55	16.80	+0.90%	26.05	2019-10-14
SKOTAN	0.76	0.79	0.74	0.75	-0.66%	22.92	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKYLINE	0.67	0.67	0.67	0.67	0.00%	0.00	2019-10-14
SNIEZKA	73.00	73.00	70.50	70.50	-3.42%	152.63	2019-10-14
SOHODEV	0.58	0.58	0.57	0.57	0.00%	0.57	2019-10-14
SOLAR	0.86	0.86	0.73	0.74	-12.94%	429.36	2019-10-14
SONEL	8.40	8.40	8.40	8.40	-1.18%	0.32	2019-10-14
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.00	2019-10-14
STALEXP	3.25	3.25	3.21	3.25	+0.78%	128.39	2019-10-14
STALPROD	223.50	224.00	221.50	224.00	+0.45%	59.22	2019-10-14
STALPROFI	7.30	7.30	7.10	7.20	-1.37%	15.79	2019-10-14
STAPORKOW	1.20	1.20	1.20	1.20	0.00%	0.24	2019-10-14
STARHEDGE	0.62	0.63	0.61	0.63	+1.61%	6.30	2019-10-14
STELMET	8.00	8.00	7.90	7.90	-1.86%	8.48	2019-10-14
SUNEX	9.40	10.70	9.18	9.40	+1.95%	310.83	2019-10-14
SUWARY	12.00	12.00	12.00	12.00	+3.45%	0.06	2019-10-14
SWISSMED	4.31	4.42	4.31	4.32	+0.23%	3.63	2019-10-14
SYGNITY	2.55	2.68	2.55	2.55	-0.39%	43.64	2019-10-14
SYNEKTIK	14.42	14.78	14.34	14.74	+3.80%	10.47	2019-10-14
TALANX	157.50	157.50	157.50	157.50	0.00%	0.00	2019-10-14
TALEX	13.45	13.50	13.10	13.10	0.00%	4.08	2019-10-14
TARCZYNSKI	15.40	15.40	15.40	15.40	-5.52%	2.68	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	160.00	160.00	160.00	160.00	0.00%	16.00	2019-10-14
TAURONPE	1.68	1.68	1.64	1.66	-0.84%	2,897.07	2019-10-14
TERMOREX	1.03	1.10	1.00	1.10	+6.80%	0.66	2019-10-14
TESGAS	2.48	2.60	2.48	2.60	+4.84%	19.34	2019-10-14
TIM	8.10	8.64	8.10	8.62	-1.60%	10.42	2019-10-14
TORPOL	6.68	6.68	6.62	6.68	+1.21%	7.41	2019-10-14
TOYA	3.92	4.00	3.90	3.90	-0.51%	8.98	2019-10-14
TRAKCJA	2.01	2.07	1.98	1.99	+1.32%	254.34	2019-10-14
TRANSPOL	2.90	2.90	2.90	2.90	-3.33%	0.01	2019-10-14
TRIGONPP	56.11	56.11	56.11	56.11	0.00%	0.00	2019-10-14
TRIGONPP1	61.00	61.00	61.00	61.00	0.00%	0.00	2019-10-14
TRIGONPP2	55.10	55.10	55.10	55.10	0.00%	0.00	2019-10-14
TRIGONPP3	54.25	54.25	54.25	54.25	0.00%	0.00	2019-10-14
TRIGONPP4	54.70	54.70	54.70	54.70	0.00%	0.00	2019-10-14
TRIGONPP5	55.00	55.00	55.00	55.00	0.00%	0.00	2019-10-14
TRIGONPP6	54.00	54.00	54.00	54.00	0.00%	0.00	2019-10-14
TRIGONPP7	54.50	54.50	54.50	54.50	0.00%	0.00	2019-10-14
TRIGONPP8	54.85	54.85	54.85	54.85	0.00%	0.00	2019-10-14
TRITON	1.81	1.81	1.81	1.81	0.00%	0.00	2019-10-14
TXM	0.13	0.13	0.13	0.13	0.00%	0.00	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ULMA	51.00	51.00	51.00	51.00	0.00%	10.61	2019-10-14
UNIBEP	6.30	6.30	6.28	6.28	-0.32%	1.88	2019-10-14
UNICREDIT	47.40	47.40	47.40	47.40	0.00%	0.00	2019-10-14
UNIMA	2.22	2.40	2.22	2.40	+9.09%	0.85	2019-10-14
UNIMOT	26.80	28.20	26.80	27.60	+4.15%	1,027.23	2019-10-14
URSUS	0.70	0.70	0.67	0.67	-1.47%	161.11	2019-10-14
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-10-14
VIGOSYS	304.00	304.00	304.00	304.00	+4.83%	0.30	2019-10-14
VINDEXUS	8.58	8.60	8.40	8.54	0.00%	16.29	2019-10-14
VISTAL	2.00	2.03	1.97	2.00	-1.48%	4.13	2019-10-14
VISTULA	4.10	4.10	4.08	4.09	+0.12%	141.19	2019-10-14
VIVID	1.29	1.29	1.23	1.23	-0.81%	10.50	2019-10-14
VOTUM	11.30	11.35	11.25	11.30	+0.44%	33.96	2019-10-14
VOXEL	31.40	31.90	31.40	31.80	+0.95%	16.82	2019-10-14
WADEX	6.90	7.18	6.90	7.00	+2.94%	4.41	2019-10-14
WARIMPEX	6.60	6.60	6.60	6.60	0.00%	39.60	2019-10-14
WASKO	1.29	1.29	1.24	1.28	-0.78%	3.27	2019-10-14
WAWEL	658.00	658.00	658.00	658.00	0.00%	0.00	2019-10-14
WIELTON	7.59	7.59	7.40	7.50	-0.27%	80.76	2019-10-14
WIKANA	1.05	1.13	1.05	1.10	+5.77%	0.10	2019-10-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-10-14
WINVEST	0.05	0.05	0.05	0.05	0.00%	0.00	2019-10-14
WIRTUALNA	65.20	66.80	65.00	66.00	0.00%	151.48	2019-10-14
WITTCHEN	13.50	13.50	13.50	13.50	0.00%	0.57	2019-10-14
WOJAS	5.12	5.12	5.04	5.04	-1.56%	2.04	2019-10-14
WORKSERV	0.94	1.06	0.94	0.98	+4.24%	422.37	2019-10-14
XTB	3.19	3.19	3.07	3.08	-3.45%	0.34	2019-10-14
YOLO	1.70	1.70	1.70	1.70	0.00%	0.00	2019-10-14
ZAMET	0.89	0.89	0.85	0.87	-2.25%	17.33	2019-10-14
ZASTAL	2.32	2.32	2.32	2.32	-9.38%	0.25	2019-10-14
ZEPAK	6.66	6.74	6.54	6.74	-0.30%	34.86	2019-10-14
ZPUE	117.00	117.00	114.00	115.00	-1.71%	23.80	2019-10-14
ZREMB	0.58	0.58	0.58	0.58	0.00%	0.00	2019-10-14
ZUE	4.20	4.34	4.10	4.34	-0.46%	1.78	2019-10-14
ZYWIEC	482.00	482.00	482.00	482.00	0.00%	0.00	2019-10-14

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2461,87	+0,88	+0,04%

WIG	83134,32	-55,14	-0,07%

sWIG80	24063,45	-85,79	-0,36%

mWIG40	6160,41	-18,11	-0,29%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2461,87	+0,88	+0,04%