Notowania

Notowania akcji GPW

Notowania z dnia 2019-10-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC482.00488.00482.00482.000.00%6.762019-10-15
ZUE4.364.364.204.20-3.23%0.222019-10-15
ZREMB0.580.580.580.580.00%0.002019-10-15
ZPUE120.00120.00116.00120.00+4.35%57.722019-10-15
ZEPAK6.566.846.566.84+1.48%74.332019-10-15
ZASTAL2.322.322.202.20-5.17%0.932019-10-15
ZAMET0.850.850.850.85-2.30%0.012019-10-15
YOLO1.701.701.701.700.00%0.002019-10-15
XTB3.183.183.103.10+0.65%1.672019-10-15
WORKSERV1.011.181.011.14+16.26%1,055.152019-10-15
WOJAS5.125.145.045.14+1.98%5.332019-10-15
WITTCHEN13.5013.5013.5013.500.00%0.432019-10-15
WIRTUALNA68.8068.8065.2067.00+1.52%59.592019-10-15
WINVEST0.050.050.050.050.00%0.002019-10-15
WILBO0.240.240.240.240.00%0.002019-10-15
WIKANA1.101.101.101.100.00%0.002019-10-15
WIELTON7.497.606.807.25-3.33%317.322019-10-15
WAWEL658.00662.00640.00640.00-2.74%8.382019-10-15
WASKO1.271.271.211.25-2.34%9.132019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX6.787.006.787.00+6.06%0.792019-10-15
WADEX7.007.407.007.10+1.43%14.162019-10-15
VOXEL31.8031.9031.0031.00-2.52%33.202019-10-15
VOTUM11.3011.5511.3011.55+2.21%16.052019-10-15
VIVID1.271.291.231.23+0.16%66.842019-10-15
VISTULA4.104.104.084.08-0.12%27.962019-10-15
VISTAL2.032.031.952.000.00%7.872019-10-15
VINDEXUS8.588.588.548.56+0.23%1.952019-10-15
VIGOSYS304.00316.00300.00304.000.00%94.582019-10-15
VANTAGE3.283.283.283.280.00%0.002019-10-15
URSUS0.660.690.660.670.00%46.372019-10-15
UNIMOT27.9028.1027.5027.80+0.72%166.022019-10-15
UNIMA2.162.222.162.16-10.00%9.862019-10-15
UNICREDIT47.4047.4047.4047.400.00%0.002019-10-15
UNIBEP6.266.306.106.30+0.32%35.412019-10-15
ULMA51.5051.5051.5051.50+0.98%5.252019-10-15
TXM0.130.130.130.130.00%0.002019-10-15
TRITON1.721.811.721.810.00%1.072019-10-15
TRIGONPP854.8554.8554.8554.850.00%0.002019-10-15
TRIGONPP754.5054.5054.5054.500.00%0.002019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP654.0054.0054.0054.000.00%0.002019-10-15
TRIGONPP555.0055.0055.0055.000.00%0.002019-10-15
TRIGONPP454.7054.7054.7054.700.00%0.002019-10-15
TRIGONPP354.2554.2554.2554.250.00%0.002019-10-15
TRIGONPP255.1055.1055.1055.100.00%0.002019-10-15
TRIGONPP161.0061.0061.0061.000.00%0.002019-10-15
TRIGONPP56.1156.1156.1156.110.00%0.002019-10-15
TRANSPOL3.003.002.812.81-3.28%2.812019-10-15
TRAKCJA2.022.041.972.00+0.50%130.062019-10-15
TOYA3.904.503.764.30+10.26%2,462.422019-10-15
TORPOL6.686.706.606.680.00%27.992019-10-15
TIM8.648.648.308.620.00%10.322019-10-15
TESGAS2.542.542.542.54-2.31%0.012019-10-15
TERMOREX1.091.091.091.09-0.91%0.032019-10-15
TAURONPE1.661.741.661.72+4.17%10,943.772019-10-15
TATRY160.00160.00160.00160.000.00%0.002019-10-15
TARCZYNSKI16.0016.0016.0016.00+3.90%2.002019-10-15
TALEX13.4513.4512.5013.45+2.67%13.082019-10-15
TALANX160.00160.00160.00160.00+1.59%2.402019-10-15
SYNEKTIK14.7214.9814.7214.98+1.63%39.662019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.552.552.552.550.00%2.552019-10-15
SWISSMED4.404.444.334.44+2.78%13.482019-10-15
SUWARY12.0012.0011.1011.10-7.50%2.952019-10-15
SUNEX9.609.809.409.76+3.83%34.842019-10-15
STELMET7.907.907.907.900.00%31.522019-10-15
STARHEDGE0.600.620.600.61-3.17%4.262019-10-15
STAPORKOW1.271.341.271.34+11.67%11.982019-10-15
STALPROFI7.107.207.107.200.00%0.142019-10-15
STALPROD224.00224.00222.00223.50-0.22%117.342019-10-15
STALEXP3.253.253.233.250.00%168.672019-10-15
SOPHARMA10.0010.0010.0010.000.00%0.002019-10-15
SONEL8.408.408.408.400.00%0.002019-10-15
SOLAR0.740.740.740.740.00%0.002019-10-15
SOHODEV0.580.580.530.53-6.67%3.042019-10-15
SNIEZKA72.5073.0069.0070.00-0.71%23.612019-10-15
SKYLINE0.670.670.670.670.00%0.002019-10-15
SKOTAN0.720.750.720.750.00%6.202019-10-15
SKARBIEC16.8016.8016.6016.60-1.19%8.912019-10-15
SIMPLE6.306.306.106.10-3.17%0.232019-10-15
SILVANO9.649.649.649.64-3.41%0.482019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.750.750.750.75-5.06%0.052019-10-15
SETANTA4.654.654.554.65+1.09%16.672019-10-15
SELVITA48.0049.8047.0048.60+0.21%920.362019-10-15
SELENAFM10.8010.8010.1010.10-5.61%39.212019-10-15
SEKO9.159.159.159.150.00%0.732019-10-15
SECOGROUP15.0015.0015.0015.000.00%0.002019-10-15
SCOPAK0.080.080.080.080.00%0.002019-10-15
SARE4.444.444.444.440.00%0.002019-10-15
SANWIL0.570.570.570.570.00%0.002019-10-15
SANTANDER16.2516.5116.2516.51+1.91%12.932019-10-15
SANOK19.4019.6019.2019.60+1.03%1.552019-10-15
SADOVAYA0.120.120.120.120.00%0.002019-10-15
RUBICON0.960.960.930.960.00%15.952019-10-15
ROPCZYCE20.4020.7020.0020.500.00%30.092019-10-15
RONSON0.840.840.840.840.00%1.842019-10-15
REMAK9.289.288.368.36-9.91%43.342019-10-15
RELPOL5.805.805.655.70+0.89%35.672019-10-15
REINHOLD0.140.140.140.140.00%0.002019-10-15
REGNON0.090.090.090.090.00%0.002019-10-15
REDWOOD0.050.050.050.050.00%0.002019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.250.250.250.250.00%0.052019-10-15
RAWLPLUG8.688.688.668.68-0.46%0.982019-10-15
RANKPROGR1.271.291.251.29+3.20%12.682019-10-15
RAINBOW26.7026.9026.7026.90+0.75%57.912019-10-15
RAFAMET10.0010.009.509.50-5.00%0.072019-10-15
RAFAKO1.111.131.001.02-5.89%1,617.802019-10-15
RADPOL1.241.241.171.22-1.61%15.452019-10-15
QUERCUS2.122.122.122.120.00%0.002019-10-15
QUANTUM13.0013.0013.0013.000.00%0.002019-10-15
QMULTIFIZ993.10993.10993.10993.100.00%1.992019-10-15
PZUAKORD119.95119.95119.95119.95+0.03%11.992019-10-15
PZU37.1637.2236.8037.13+0.05%24,422.662019-10-15
PWRMEDIA3.053.063.053.06+3.73%1.512019-10-15
PULAWY91.8091.8089.0091.400.00%123.302019-10-15
PROVIDENT5.905.905.675.67+5.00%0.162019-10-15
PROTEKTOR3.733.733.483.65-0.27%0.052019-10-15
PROJPRZEM14.5514.5514.0014.00-3.45%10.762019-10-15
PROCHEM16.9516.9516.9516.950.00%0.612019-10-15
PROCAD0.900.900.900.900.00%0.002019-10-15
PRIMAMODA1.301.301.101.10-12.00%5.802019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAIRIE0.670.680.610.64-4.51%334.892019-10-15
PRAGMAINK6.706.706.706.700.00%0.002019-10-15
PRAGMAFA11.7011.7011.7011.70+2.63%0.762019-10-15
POZBUD1.901.921.811.92+1.59%39.412019-10-15
POLWAX3.053.053.003.00-1.64%0.322019-10-15
POLNORD4.774.774.304.60-2.13%264.592019-10-15
POLIMEXMS2.272.312.182.20-2.87%353.012019-10-15
POLICE13.4013.4012.8013.40-1.47%15.252019-10-15
PMPG1.281.281.281.280.00%0.002019-10-15
PLAZACNTR1.771.771.771.77+1.14%0.142019-10-15
PLAYWAY192.00192.00188.60190.60-0.21%493.142019-10-15
PLATYNINW0.400.400.400.400.00%2.912019-10-15
PLASTBOX2.002.001.922.000.00%37.122019-10-15
PKPCARGO24.3024.7023.7024.00-1.64%415.082019-10-15
PKOSO106.50106.50106.10106.10-0.07%437.802019-10-15
PKOGS95.7295.7295.6595.65-0.07%56.362019-10-15
PKOGD104.46104.46104.46104.460.00%0.002019-10-15
PKOBP36.9336.9836.3336.68-0.05%180,099.342019-10-15
PKOASZEWZ94.9694.9694.9694.96+0.06%0.282019-10-15
PKNORLEN101.85101.90100.50101.40+0.30%47,849.962019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PHN11.3511.3511.3511.350.00%0.022019-10-15
PGSSOFT9.849.889.659.70-0.10%288.092019-10-15
PGODLEW1.241.241.171.240.00%2.762019-10-15
PGNIG4.694.724.614.66+0.17%10,977.832019-10-15
PGE8.188.478.118.46+5.51%14,203.562019-10-15
PFLEIDER26.2026.2026.2026.200.00%0.002019-10-15
PEPEES1.701.721.701.72+6.17%0.012019-10-15
PEP25.3025.3025.0025.00-1.57%2.642019-10-15
PEMANAGER11.3511.3511.0011.00-3.08%1.522019-10-15
PEKAO104.00105.50103.30105.50+1.93%45,711.312019-10-15
PEKABEX8.308.308.108.10-1.22%0.782019-10-15
PEIXIN1.021.021.021.020.00%0.002019-10-15
PCM23.0023.0023.0023.000.00%0.002019-10-15
PCGUARD1.171.171.171.170.00%0.002019-10-15
PCCROKITA50.6051.0048.4051.00+0.39%123.732019-10-15
PCCEXOL1.601.601.601.600.00%1.062019-10-15
PBSFINANSE0.220.220.220.220.00%0.002019-10-15
PBKM62.8062.8061.8062.20+0.32%1,120.142019-10-15
PBG0.060.060.060.060.00%0.002019-10-15
PATENTUS1.251.311.201.24-3.88%23.442019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA11.8011.8011.1011.40-3.39%20.342019-10-15
PAMAPOL1.201.201.201.200.00%0.002019-10-15
OVOSTAR76.5076.5076.5076.50-2.55%0.082019-10-15
OTMUCHOW1.561.561.561.560.00%0.002019-10-15
OTLOG6.306.306.006.05-3.97%11.622019-10-15
ORZBIALY10.7010.7510.5510.55+0.48%17.472019-10-15
ORION7.207.457.207.45+3.47%9.062019-10-15
ORCOGROUP1.601.601.601.60+3.23%4.342019-10-15
ORBIS105.00105.50104.00105.50-0.47%14.172019-10-15
ORANGEPL5.795.795.665.70-0.70%2,153.802019-10-15
OPTEAM9.159.159.159.150.00%0.002019-10-15
OPONEO.PL22.0022.4022.0022.400.00%18.832019-10-15
OPERA3GR306.00306.00306.00306.000.00%0.002019-10-15
OPENFIN1.001.000.950.95-4.04%4.212019-10-15
OEX17.2017.2017.2017.200.00%0.002019-10-15
ODLEWNIE3.423.423.403.40-1.16%13.012019-10-15
NTTSYSTEM2.142.142.142.140.00%0.022019-10-15
NOWAGALA0.730.730.730.73-0.68%50.572019-10-15
NOVITA41.0041.0041.0041.000.00%0.002019-10-15
NORTCOAST7.608.087.608.08+2.80%4.712019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWWORLDR0.020.020.020.020.00%0.002019-10-15
NEWAG18.3018.3018.0018.000.00%7.822019-10-15
NETIA4.884.884.774.81-3.61%120.672019-10-15
MWTRADE3.583.583.503.50-1.69%3.452019-10-15
MUZA2.802.802.802.800.00%0.002019-10-15
MOSTALZAB0.720.720.700.71-0.70%30.202019-10-15
MOSTALWAR4.244.454.204.42+1.61%15.072019-10-15
MOSTALPLC5.485.485.225.26-3.66%11.992019-10-15
MONNARI3.043.342.913.16+2.60%1,328.732019-10-15
MOJ0.690.730.690.730.00%7.822019-10-15
MOBRUK102.00102.00102.00102.000.00%0.002019-10-15
MLPGROUP49.6049.6048.2049.600.00%1.392019-10-15
MIRBUD0.890.900.870.90+0.67%72.162019-10-15
MIRACULUM1.231.231.171.200.00%23.482019-10-15
MILLENNIUM5.796.015.766.00+4.62%3,989.892019-10-15
MILKILAND0.360.360.360.360.00%0.002019-10-15
MFO18.3018.3017.9017.90-2.19%23.312019-10-15
MEXPOLSKA3.003.002.963.00-1.32%7.642019-10-15
MERCOR7.367.547.347.54+3.86%83.242019-10-15
MERCATOR5.435.675.435.65+2.73%76.372019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA23.6023.6023.6023.60+2.61%0.122019-10-15
MEGARON11.0011.0011.0011.000.00%0.002019-10-15
MEDYCZNYFIZ107.40107.40107.40107.400.00%0.002019-10-15
MEDICALG30.0030.3029.1030.000.00%125.302019-10-15
MEDIATEL0.740.740.740.740.00%0.002019-10-15
MEDIACAP2.362.362.362.360.00%0.002019-10-15
MDIENERGIA3.753.753.473.75+3.02%0.402019-10-15
MCI8.448.768.448.70+2.35%2.982019-10-15
MBWS9.479.479.479.470.00%0.002019-10-15
MBANK367.00379.00365.60376.80+3.46%10,043.912019-10-15
MASTERPHA5.005.185.005.000.00%29.512019-10-15
MARVIPOL1.451.451.411.42-1.39%12.882019-10-15
MANGATA69.5069.5069.5069.50+0.72%0.072019-10-15
MAKARONPL4.604.604.604.600.00%0.002019-10-15
MABION82.1082.1078.5078.50-4.96%1,513.462019-10-15
LUBAWA0.870.890.850.89+1.84%105.612019-10-15
LSISOFT13.2013.2013.2013.200.00%0.002019-10-15
LPP8,120.008,200.008,050.008,095.00-0.06%5,057.812019-10-15
LOTOS92.7692.9091.2491.54-0.72%11,602.072019-10-15
LOKUM14.3014.3014.2014.300.00%2.172019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-10-15
LMDSFIZ1,012.001,012.001,012.001,012.000.00%0.002019-10-15
LMCSFIZ1,029.901,029.901,029.901,029.900.00%0.002019-10-15
LMBSFIZ1,002.001,002.001,002.001,002.000.00%0.002019-10-15
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-10-15
LIVECHAT35.0035.0034.4034.40-1.57%123.632019-10-15
LIBET0.630.640.600.600.00%59.432019-10-15
LENTEX7.067.127.067.10+0.28%5.522019-10-15
LENA3.153.153.103.100.00%14.682019-10-15
LCCORP2.332.332.302.30-2.13%1,354.812019-10-15
LARQ2.462.462.462.460.00%0.012019-10-15
LARK0.150.150.150.150.00%0.002019-10-15
LABOPRINT10.0010.009.989.980.00%0.152019-10-15
KSGAGRO0.900.900.900.900.00%0.002019-10-15
KRVITAMIN4.454.494.454.49+0.90%15.612019-10-15
KRUSZWICA44.0044.0042.0042.20-3.87%2,340.102019-10-15
KRUK123.50126.60121.20121.80-2.17%6,107.682019-10-15
KRKA277.00281.00277.00281.00+1.08%4.202019-10-15
KREZUS0.560.560.560.560.00%0.002019-10-15
KREDYTIN7.707.707.707.700.00%0.002019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREC4.694.694.694.690.00%0.022019-10-15
KRAKCHEM0.440.440.440.44+1.38%0.002019-10-15
KPPD22.8022.8022.8022.800.00%0.002019-10-15
KOPEX1.201.321.171.26-5.41%19.922019-10-15
KONSSTALI25.9025.9024.3025.900.00%62.512019-10-15
KOMPUTRON2.802.802.802.80-3.11%18.202019-10-15
KOMPAP6.256.256.256.250.00%0.002019-10-15
KOGENERA32.1033.4032.1033.40+1.52%0.512019-10-15
KINOPOL10.1010.3010.1010.30-0.96%0.412019-10-15
KGL13.6013.6013.5513.60+0.37%1.642019-10-15
KGHM78.9879.5478.4478.64+0.08%22,801.342019-10-15
KETY283.50283.50279.50280.50-0.88%55.292019-10-15
KERNEL41.0542.2541.0542.15+1.69%743.242019-10-15
KDMSHIPNG1.401.401.401.400.00%0.002019-10-15
KCI0.410.410.410.41+0.24%0.192019-10-15
KBDOM0.570.570.570.570.00%0.002019-10-15
KANIA0.110.110.110.110.00%0.002019-10-15
K2INTERNT8.758.858.558.85+2.91%9.712019-10-15
JWWINVEST1.371.371.371.37-0.72%0.042019-10-15
JWCONSTR2.882.882.832.83-1.74%4.602019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW21.6422.5820.3220.70-3.72%44,182.772019-10-15
JJAUTO9.709.709.709.700.00%0.002019-10-15
JHMDEV1.601.601.601.60+0.63%0.002019-10-15
IZOSTAL2.712.722.622.62-3.32%18.302019-10-15
IZOLACJA1.531.531.531.530.00%0.002019-10-15
IZOBLOK28.4029.0027.4028.80+1.77%330.542019-10-15
IQP0.260.260.260.260.00%0.002019-10-15
IPOPEMA1.531.531.451.50+3.45%2.072019-10-15
INVPEFIZ694.00694.00694.00694.000.00%0.002019-10-15
INVISTA0.450.450.450.450.00%0.002019-10-15
INVGLDFIZ1,571.001,571.001,568.011,568.01-0.13%9.422019-10-15
INVFIZ950.30950.30950.30950.300.00%0.002019-10-15
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-10-15
INTROL2.622.622.622.62+1.55%0.032019-10-15
INTERSPPL1.761.761.761.760.00%0.012019-10-15
INTERFERI4.004.004.004.000.00%0.002019-10-15
INTERCARS196.00196.00192.50196.00+0.77%136.782019-10-15
INTERBUD0.460.460.460.46+14.00%0.912019-10-15
INTERAOLT13.5013.5013.1513.500.00%7.742019-10-15
INSTALKRK16.0016.0015.9015.90-0.62%10.382019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4.904.904.904.900.00%0.012019-10-15
INGBSK198.00198.00196.00196.00-1.01%682.492019-10-15
INDYKPOL64.5064.5064.5064.500.00%0.772019-10-15
INDYGO0.250.250.250.250.00%0.002019-10-15
INC2.162.161.952.00-7.41%28.262019-10-15
IMS3.653.653.633.64+0.28%16.012019-10-15
IMPEXMET4.224.224.224.220.00%0.002019-10-15
IMPERA0.920.920.920.92-1.08%0.012019-10-15
IMPEL6.656.656.456.60-0.75%8.692019-10-15
IMMOBILE3.283.283.003.24-0.92%59.922019-10-15
IMCOMPANY15.0015.0014.6014.600.00%10.292019-10-15
IDMSA1.271.321.271.320.00%0.272019-10-15
IDEON0.010.010.010.010.00%0.002019-10-15
IDEABANK2.752.772.692.70-0.74%164.562019-10-15
IALBGR0.360.360.360.36-10.00%13.042019-10-15
I2DEV9.9011.709.9010.30+3.00%105.682019-10-15
HYDROTOR30.2031.0030.2030.20+0.67%5.182019-10-15
HUBSTYLE0.400.400.400.400.00%0.002019-10-15
HERKULES1.111.111.111.110.00%6.632019-10-15
HELIO10.2011.1010.2011.10+8.82%23.502019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0.100.100.100.100.00%0.922019-10-15
HANDLOWY52.0052.2051.2052.20+0.58%384.782019-10-15
GTC9.339.499.319.49+0.96%142.072019-10-15
GRUPAAZOTY31.3431.9030.9031.52+1.42%1,712.642019-10-15
GRODNO4.754.824.604.73+0.64%20.372019-10-15
GROCLIN2.022.092.002.00-1.23%52.972019-10-15
GRAVITON1.631.631.631.630.00%0.002019-10-15
GPW37.5037.6037.1037.40-0.27%950.782019-10-15
GOBARTO6.246.846.246.84+5.23%4.372019-10-15
GLCOSMED1.501.501.501.500.00%0.002019-10-15
GETINOBLE0.300.300.300.30-1.64%196.692019-10-15
GETIN1.351.371.301.31-2.10%645.982019-10-15
FORTE23.5023.9023.5023.900.00%11.372019-10-15
FMG10.5010.5010.5010.500.00%0.002019-10-15
FERRUM3.603.603.603.600.00%0.002019-10-15
FERRO13.8513.8513.8513.850.00%0.242019-10-15
FENGHUA17.5017.5017.5017.500.00%0.002019-10-15
FEERUM12.0012.0011.6511.95+1.27%10.182019-10-15
FASTFIN0.090.090.090.090.00%0.002019-10-15
FASING14.5014.6014.2514.60-0.68%16.292019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FAMUR3.483.483.403.44-1.01%116.012019-10-15
EVEREST0.380.380.380.380.00%0.102019-10-15
EUROTEL20.5020.8020.4020.800.00%13.032019-10-15
EUROHOLD5.805.805.805.800.00%0.082019-10-15
EUROCASH20.9821.6020.9821.30+1.43%6,939.362019-10-15
EUCO2.222.252.212.24+1.82%4.432019-10-15
ESSYSTEM3.463.483.463.460.00%195.312019-10-15
ESOTIQ13.2013.2011.9511.95-4.40%37.552019-10-15
ERGIS3.203.203.203.20-1.54%54.402019-10-15
ERG29.8029.8029.8029.800.00%0.032019-10-15
ERBUD14.4014.5014.1514.20-1.39%25.032019-10-15
ENTER41.8041.8040.1041.80+0.72%150.712019-10-15
ENERGOINS0.830.830.780.78-5.57%1.612019-10-15
ENERGA6.116.346.086.30+3.53%3,816.102019-10-15
ENELMED14.4014.4014.4014.400.00%0.002019-10-15
ENEA8.248.808.248.64+4.85%5,367.192019-10-15
ENAP1.061.091.061.09+2.83%6.362019-10-15
EMCINSMED4.744.964.744.960.00%0.032019-10-15
ELZAB2.082.102.042.10+0.96%4.762019-10-15
ELKOP0.800.800.720.80+1.78%0.422019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL1.531.531.491.50-2.22%651.632019-10-15
ELEKTROTI3.793.793.793.79+0.26%0.082019-10-15
ELBUDOWA5.905.905.785.84-2.34%80.852019-10-15
EKOEXPORT5.906.105.775.89+0.34%297.072019-10-15
EFEKT15.4015.7015.4015.700.00%13.062019-10-15
EDINVEST2.022.022.022.020.00%0.762019-10-15
ECHO4.494.674.464.63+3.12%574.852019-10-15
DROZAPOL1.221.231.221.23-0.41%0.272019-10-15
DROP0.150.150.150.150.00%0.002019-10-15
DREWEX0.550.550.550.550.00%0.002019-10-15
DOMDEV82.4082.8081.4082.600.00%38.732019-10-15
DINOPL146.00146.70144.60145.60-0.27%12,619.522019-10-15
DGA7.107.447.107.44+4.79%29.352019-10-15
DELKO9.859.859.459.80+2.08%2.312019-10-15
DEKPOL25.9025.9025.9025.900.00%0.052019-10-15
DECORA17.7017.9017.7017.90+1.13%4.542019-10-15
DEBICA82.0082.0081.8082.00+1.23%7.782019-10-15
CZTOREBKA0.370.370.370.370.00%0.002019-10-15
CYFRPLSAT27.6827.8226.7826.84-3.52%7,363.792019-10-15
CUBEITG0.200.200.200.200.00%0.002019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP6.216.216.206.20-1.59%120.372019-10-15
CORMAY0.890.900.880.90-0.44%8.272019-10-15
COMPERIA3.463.463.463.460.00%0.002019-10-15
COMP62.8062.8062.8062.80-0.32%2.202019-10-15
COMARCH170.00175.50170.00174.50-0.29%304.692019-10-15
COGNOR1.791.791.761.790.00%246.382019-10-15
COALENERG0.400.400.400.400.00%0.002019-10-15
CNT14.2014.2014.2014.200.00%0.012019-10-15
CLNPHARMA43.3043.9543.2043.300.00%1,780.392019-10-15
CITYSERV9.759.759.759.750.00%0.002019-10-15
CIGAMES1.111.151.081.13+0.89%2,000.562019-10-15
CIECH30.9032.2030.9031.75+3.42%3,431.022019-10-15
CHEMOS0.330.330.330.330.00%0.002019-10-15
CFI0.330.330.330.33+0.92%10.692019-10-15
CEZ85.3085.5085.3085.500.00%9.902019-10-15
CELTIC6.106.106.106.100.00%0.002019-10-15
CDRL20.0020.0019.6019.75+0.77%23.562019-10-15
CDPROJEKT244.00248.30243.10246.80+1.56%37,136.852019-10-15
CCENERGY0.060.060.060.060.00%0.002019-10-15
CCC130.00131.20127.10128.30-0.62%8,619.162019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.121.231.121.23+10.81%0.142019-10-15
CALATRAVA0.230.230.230.230.00%0.002019-10-15
BZWBK300.00301.60295.20296.00-1.33%6,035.832019-10-15
BUMECH3.903.903.753.90+2.23%8.322019-10-15
BUDOPOL0.060.060.060.060.00%0.002019-10-15
BUDIMEX129.00129.00127.00127.00-1.55%218.262019-10-15
BSCDRUK36.9036.9036.9036.900.00%0.182019-10-15
BRIJU2.142.142.002.00-0.25%3.902019-10-15
BRASTER0.900.900.840.89-1.33%664.192019-10-15
BPHFIZMLI90.9090.9090.9090.900.00%0.002019-10-15
BPHFIZDS120.00120.00120.00120.000.00%0.002019-10-15
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-10-15
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-10-15
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-10-15
BOWIM1.651.781.651.78+2.30%11.022019-10-15
BOS6.966.986.826.960.00%9.992019-10-15
BORYSZEW4.504.504.414.45-0.56%118.062019-10-15
BOGDANKA35.0035.4034.5035.000.00%775.862019-10-15
BMPAG0.710.710.650.65-10.34%7.982019-10-15
BIOTON4.405.004.314.63+7.42%1,076.102019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIOMEDLUB0.990.990.960.98+0.20%31.282019-10-15
BIK15.6015.6015.6015.60+4.00%0.082019-10-15
BGZBNPP60.0060.0056.8057.20-4.35%30.492019-10-15
BETACOM9.609.609.609.60-4.00%0.052019-10-15
BEST21.2021.2021.2021.200.00%0.002019-10-15
BERLING4.384.384.384.380.00%0.002019-10-15
BENEFIT690.00698.00680.00698.00+1.45%1,734.692019-10-15
BEDZIN15.2015.2015.0015.00-0.99%1.022019-10-15
BBIDEV0.510.520.500.52+1.18%48.702019-10-15
BALTONA6.857.006.806.850.00%81.892019-10-15
AWBUD0.600.600.600.600.00%0.002019-10-15
AUTOPARTN4.384.414.354.35-0.68%75.382019-10-15
ATREM2.042.042.042.04+2.00%0.012019-10-15
ATMGRUPA4.044.124.034.12+2.23%17.142019-10-15
ATM10.4010.409.939.93-0.70%2.422019-10-15
ATLASEST1.601.601.601.600.00%0.002019-10-15
ATLANTAPL4.704.804.704.700.00%10.482019-10-15
ATENDE3.323.323.183.30-0.60%20.192019-10-15
ATAL35.0035.0035.0035.00+0.29%10.612019-10-15
ASTARTA17.2017.2517.0017.00-0.87%61.112019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE19.9020.4019.8020.40+2.00%274.922019-10-15
ASSECOPOL51.2051.9049.7449.74-2.66%3,041.562019-10-15
ASSECOBS28.0028.0027.8028.000.00%0.222019-10-15
ASMGROUP3.423.423.423.420.00%0.002019-10-15
ASBIS2.312.332.312.31+0.43%25.472019-10-15
ARTIFEX3.203.253.203.25+1.56%3.952019-10-15
ARTERIA6.606.606.606.600.00%0.072019-10-15
ARCUS2.562.882.562.80+6.06%45.952019-10-15
ARCTIC3.143.173.103.17+0.63%58.792019-10-15
ARCHICOM14.9014.9014.9014.900.00%4.742019-10-15
APSENERGY2.002.001.911.91-4.50%8.732019-10-15
APLISENS10.8010.8010.2010.60+3.92%45.962019-10-15
APATOR22.4022.4021.9021.90-3.52%291.892019-10-15
AMPLI0.220.220.220.220.00%0.002019-10-15
AMICA111.40112.00111.20111.60-0.18%45.802019-10-15
AMBRA16.4516.5016.2016.50+0.30%30.682019-10-15
ALUMETAL35.0035.0034.5035.000.00%4.352019-10-15
ALTUSTFI1.731.731.581.66-0.84%26.222019-10-15
ALTA2.102.102.102.100.00%0.322019-10-15
ALIOR36.8036.9635.6836.00-1.15%22,250.052019-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALCHEMIA4.764.764.764.760.00%0.002019-10-15
AIRWAY0.660.670.620.670.00%3.242019-10-15
AILLERON7.507.507.167.20-4.00%20.932019-10-15
AGROWILL2.102.102.102.100.00%0.002019-10-15
AGROTON2.482.482.352.360.00%8.182019-10-15
AGORA9.549.549.409.46-0.63%58.182019-10-15
ADIUVO6.746.766.526.52-3.26%10.482019-10-15
ACTION3.003.083.003.08-0.32%0.772019-10-15
ACAUTOGAZ38.6039.6036.4037.40-3.61%49.042019-10-15
ABPL20.1020.4019.7520.000.00%150.692019-10-15
ABCDATA1.431.431.431.430.00%0.002019-10-15
4FUNMEDIA5.626.085.626.00+3.81%21.632019-10-15
11BIT385.00390.00382.00385.000.00%533.142019-10-15
08OCTAVA0.850.850.850.850.00%0.022019-10-15
06MAGNA0.200.200.200.200.00%0.002019-10-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2394,81 +7,17 +0,30%
WIG 81560,33 +274,02 +0,34%
sWIG80 24087,99 +68,78 +0,29%
mWIG40 6275,65 +29,46 +0,47%

Rynki

Kurs Zmiana Zmiana %
WIG20 2394,81 +7,17 +0,30%