Notowania akcji GPW

Notowania z dnia 2019-11-08

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-11-08
08OCTAVA0.830.830.830.830.00%0.152019-11-08
11BIT360.00368.00353.00355.00-0.84%2,071.992019-11-08
4FUNMEDIA6.026.026.026.020.00%0.032019-11-08
ABCDATA1.431.431.431.430.00%0.002019-11-08
ABPL20.5020.5020.3020.30-0.98%8.532019-11-08
ACAUTOGAZ41.8041.8041.2041.20-0.96%17.592019-11-08
ACTION3.043.042.872.90-5.23%24.412019-11-08
ADIUVO5.926.285.565.80-2.03%55.122019-11-08
AGORA10.5510.8510.4010.40+0.97%1,049.092019-11-08
AGROTON4.384.484.304.320.00%79.782019-11-08
AGROWILL2.082.082.082.080.00%0.002019-11-08
AILLERON7.007.107.007.00+0.57%186.112019-11-08
AIRWAY0.610.620.590.62+0.65%21.482019-11-08
ALCHEMIA4.764.764.764.760.00%0.002019-11-08
ALIOR30.0030.0028.4028.46-5.57%62,115.992019-11-08
ALTA1.992.081.992.08-7.14%1.922019-11-08
ALTUSTFI1.411.421.381.40-0.71%59.212019-11-08
ALUMETAL37.4037.6036.8037.400.00%12.812019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.1016.3016.0516.30+1.88%34.112019-11-08
AMICA125.20127.00125.20126.00+0.80%183.022019-11-08
AMPLI0.220.220.220.220.00%0.002019-11-08
APATOR21.1021.1020.9020.90-0.48%65.462019-11-08
APLISENS10.4010.6010.4010.600.00%0.502019-11-08
APSENERGY2.022.021.931.93-4.70%2.172019-11-08
ARCHICOM15.0015.0014.9014.900.00%67.382019-11-08
ARCTIC3.503.543.483.500.00%119.522019-11-08
ARCUS2.342.342.342.340.00%5.852019-11-08
ARTERIA6.206.206.006.000.00%0.632019-11-08
ARTIFEX2.862.862.602.69-4.95%43.382019-11-08
ASBIS2.792.792.722.74-1.97%404.702019-11-08
ASMGROUP3.423.423.423.420.00%0.002019-11-08
ASSECOBS28.0028.0027.4027.80-0.71%46.122019-11-08
ASSECOPOL53.5053.7053.2053.400.00%3,473.742019-11-08
ASSECOSEE22.0023.0022.0022.20+6.73%156.592019-11-08
ASTARTA19.0020.0019.0019.45+1.04%436.132019-11-08
ATAL36.0036.0035.5036.000.00%15.122019-11-08
ATENDE3.203.203.103.18-1.85%0.842019-11-08
ATLANTAPL4.914.914.884.88-0.41%0.922019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.501.501.421.42+0.35%0.552019-11-08
ATM10.2210.2210.2210.22+1.19%0.022019-11-08
ATMGRUPA4.354.354.114.25+1.19%4.372019-11-08
ATREM2.302.302.302.30+4.55%0.002019-11-08
AUTOPARTN4.344.384.344.35-1.14%102.212019-11-08
AWBUD0.700.700.700.70+16.67%5.152019-11-08
BALTONA6.906.906.856.900.00%2.692019-11-08
BBIDEV0.530.530.520.53+0.38%99.442019-11-08
BEDZIN14.8514.8514.8514.850.00%0.012019-11-08
BENEFIT700.00710.00700.00708.00+1.72%948.232019-11-08
BERLING4.624.624.624.62-2.53%3.002019-11-08
BEST23.8023.8023.8023.800.00%0.002019-11-08
BETACOM9.509.509.259.25+1.65%0.792019-11-08
BGZBNPP63.2063.2061.0061.00-2.24%14.402019-11-08
BIK15.9016.0015.9016.00+0.63%0.162019-11-08
BIOMEDLUB1.041.051.031.05+0.48%80.622019-11-08
BIOTON4.214.344.194.20-0.71%189.212019-11-08
BMPAG0.540.540.540.54+3.85%0.012019-11-08
BOGDANKA36.5036.9036.1036.80+1.80%847.422019-11-08
BORYSZEW4.164.224.164.17+0.12%99.992019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.027.106.987.06+0.57%22.992019-11-08
BOWIM1.691.691.691.690.00%0.002019-11-08
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-11-08
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-11-08
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-11-08
BPHFIZDS120.00120.00120.00120.000.00%0.002019-11-08
BPHFIZMLI94.9494.9494.9494.940.00%0.002019-11-08
BRASTER0.750.790.730.78+3.86%335.042019-11-08
BRIJU1.811.851.811.850.00%1.232019-11-08
BSCDRUK37.3037.6037.3037.60+1.35%22.172019-11-08
BUDIMEX134.20138.00133.60137.00+2.09%1,448.712019-11-08
BUDOPOL0.060.060.060.060.00%0.002019-11-08
BUMECH3.603.653.463.65+2.53%50.582019-11-08
BZWBK317.80317.80307.60308.80-2.28%10,082.852019-11-08
CALATRAVA0.230.230.230.230.00%0.002019-11-08
CAPITAL1.131.131.131.13-7.38%6.352019-11-08
CCC112.50113.00111.60112.00-0.27%8,102.012019-11-08
CCENERGY0.060.060.060.060.00%0.002019-11-08
CDPROJEKT266.00266.00260.80260.80-2.50%62,692.642019-11-08
CDRL20.3020.3019.8019.80-1.00%31.962019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC6.006.006.006.000.00%0.002019-11-08
CEZ87.1087.1087.1087.100.00%0.092019-11-08
CFI0.320.320.320.320.00%12.062019-11-08
CHEMOS0.330.330.330.330.00%0.002019-11-08
CIECH34.5034.9534.0034.80+0.87%1,936.662019-11-08
CIGAMES0.940.950.900.91-2.26%2,949.532019-11-08
CITYSERV9.759.759.759.750.00%0.002019-11-08
CLNPHARMA44.2044.5043.2044.45+2.18%322.622019-11-08
CNT14.6014.6014.3014.30-2.05%2.952019-11-08
COALENERG0.400.400.400.400.00%0.002019-11-08
COGNOR1.371.381.341.38+1.10%40.162019-11-08
COMARCH177.00178.00176.00176.00-0.28%97.812019-11-08
COMP62.8062.8062.8062.80-0.32%1.262019-11-08
COMPERIA4.144.144.144.140.00%0.002019-11-08
CORMAY0.940.960.910.95+1.39%106.152019-11-08
CPGROUP6.296.596.206.57+4.12%254.692019-11-08
CUBEITG0.200.200.200.200.00%0.002019-11-08
CYFRPLSAT28.9828.9828.4428.700.00%8,690.412019-11-08
CZTOREBKA0.370.370.370.370.00%0.002019-11-08
DEBICA80.0080.0079.4079.40-0.50%31.452019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA19.0519.7518.9019.10+0.53%35.722019-11-08
DEKPOL25.0025.0025.0025.000.00%0.002019-11-08
DELKO9.459.459.459.450.00%12.292019-11-08
DGA7.147.147.147.140.00%0.012019-11-08
DINOPL155.00155.00141.30141.60-10.27%110,506.232019-11-08
DOMDEV89.0089.4088.8089.000.00%45.662019-11-08
DREWEX0.550.550.550.550.00%0.002019-11-08
DROP0.150.150.150.15-11.76%0.042019-11-08
DROZAPOL1.281.281.251.25-1.19%1.942019-11-08
ECHO4.304.484.304.41+2.32%917.302019-11-08
EDINVEST2.202.202.202.200.00%0.002019-11-08
EFEKT12.2013.1012.2013.10+8.26%6.852019-11-08
EKOEXPORT5.936.055.856.05+0.50%76.272019-11-08
ELBUDOWA6.406.445.605.80-4.92%1,132.442019-11-08
ELEKTROTI3.683.683.583.58-2.98%2.802019-11-08
ELEMENTAL1.641.681.631.66+1.84%674.622019-11-08
ELKOP0.830.830.780.830.00%2.532019-11-08
ELZAB2.782.782.762.76+0.73%0.042019-11-08
EMCINSMED4.724.724.724.720.00%0.002019-11-08
ENAP1.151.151.151.15+0.88%0.002019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA9.179.508.959.50+4.05%6,563.842019-11-08
ENELMED14.2014.2014.2014.20+2.16%0.202019-11-08
ENERGA6.656.766.506.70+0.75%5,146.102019-11-08
ENERGOINS0.860.860.810.85-1.16%4.102019-11-08
ENTER40.4040.4039.8040.30+0.75%25.592019-11-08
ERBUD14.2514.2514.2514.25+2.15%0.012019-11-08
ERG29.0029.2028.2029.000.00%13.472019-11-08
ERGIS3.253.333.243.33+2.15%502.052019-11-08
ESOTIQ11.4511.5011.4511.50+0.88%13.052019-11-08
ESSYSTEM3.463.463.463.460.00%163.132019-11-08
EUCO2.192.192.102.18-0.46%22.792019-11-08
EUROCASH24.0024.2023.3623.36-2.67%3,280.712019-11-08
EUROHOLD5.155.655.155.65-0.88%0.532019-11-08
EUROTEL22.0022.0021.4021.50-0.46%28.812019-11-08
EVEREST0.380.380.380.380.00%0.002019-11-08
FAMUR3.703.713.673.67-1.34%187.482019-11-08
FASING14.5014.5014.5014.50-1.36%13.802019-11-08
FASTFIN0.090.090.090.090.00%0.002019-11-08
FEERUM12.5012.5012.5012.500.00%0.122019-11-08
FENGHUA17.5017.5017.5017.500.00%0.002019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.0013.0012.7512.95-0.38%14.792019-11-08
FERRUM3.483.493.483.49+1.75%0.702019-11-08
FMG9.059.059.059.05+0.56%0.032019-11-08
FORTE26.0026.0025.3025.45-2.12%52.112019-11-08
GETIN1.471.481.441.47+0.27%348.272019-11-08
GETINOBLE0.300.300.300.30+1.69%177.612019-11-08
GLCOSMED1.391.391.251.25-10.07%1.512019-11-08
GOBARTO6.306.306.306.30-1.56%0.252019-11-08
GPW39.0039.5038.6038.65-0.77%1,166.282019-11-08
GRAVITON1.551.551.401.50-0.66%3.512019-11-08
GROCLIN1.851.881.831.87+1.19%26.872019-11-08
GRODNO7.327.326.666.96-1.69%340.762019-11-08
GRUPAAZOTY36.0036.1435.2035.82-0.22%994.582019-11-08
GTC9.289.289.149.19-0.97%81.942019-11-08
HANDLOWY50.2050.2049.8050.000.00%328.712019-11-08
HARPER0.090.090.090.090.00%0.232019-11-08
HELIO10.2010.509.9010.30+0.98%50.972019-11-08
HERKULES1.111.131.111.13+1.35%8.112019-11-08
HUBSTYLE0.400.400.400.400.00%0.002019-11-08
HYDROTOR31.2031.2031.2031.20+0.65%11.542019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
I2DEV8.808.808.508.50-1.16%3.392019-11-08
IALBGR0.270.270.270.27-24.44%9.422019-11-08
IDEABANK2.832.832.772.77-1.94%77.242019-11-08
IDMSA1.161.241.161.24+6.90%0.212019-11-08
IMCOMPANY14.8014.8014.4014.800.00%16.542019-11-08
IMMOBILE3.093.163.003.09-0.32%21.422019-11-08
IMPEL6.456.456.156.35+1.60%5.162019-11-08
IMPERA0.890.890.890.89-5.32%2.842019-11-08
IMPEXMET4.224.224.224.220.00%0.002019-11-08
IMS3.603.603.593.590.00%9.452019-11-08
INC1.932.001.912.00+3.63%33.572019-11-08
INDYGO0.250.250.250.250.00%0.002019-11-08
INDYKPOL67.5067.5065.5065.50-0.76%2.202019-11-08
INGBSK192.00193.80191.40193.00-0.41%1,470.072019-11-08
INPRO4.864.864.864.860.00%0.012019-11-08
INSTALKRK15.9515.9515.9515.950.00%0.002019-11-08
INTERAOLT13.7513.9513.7513.95+1.09%8.032019-11-08
INTERBUD0.460.460.460.46+1.33%0.862019-11-08
INTERCARS194.50195.00193.50193.50-0.77%55.752019-11-08
INTERFERI3.723.803.723.80+2.15%2.612019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL1.581.581.581.58+1.94%0.072019-11-08
INTROL2.602.602.602.60+0.78%0.832019-11-08
INVCEEFIZ472.11472.11472.11472.110.00%0.002019-11-08
INVFIZ952.11952.11952.11952.11+0.21%1.902019-11-08
INVGLDFIZ1,551.001,551.001,551.001,551.000.00%0.002019-11-08
INVISTA0.400.400.390.39-7.14%1.372019-11-08
INVPEFIZ695.00695.00695.00695.00-1.14%1.392019-11-08
IPOPEMA1.401.401.401.40-0.36%0.532019-11-08
IQP0.190.190.190.190.00%0.002019-11-08
IZOBLOK31.5032.4031.3032.00+1.59%44.152019-11-08
IZOLACJA1.531.531.531.530.00%0.002019-11-08
IZOSTAL2.632.632.602.63-1.50%23.542019-11-08
JHMDEV1.601.601.591.600.00%20.742019-11-08
JJAUTO9.709.709.709.700.00%0.002019-11-08
JSW20.7221.5419.6220.80-1.23%55,465.852019-11-08
JWCONSTR2.802.802.762.76+1.10%6.892019-11-08
JWWINVEST1.451.451.451.450.00%0.012019-11-08
K2INTERNT8.558.558.408.550.00%1.902019-11-08
KANIA0.110.110.110.110.00%0.002019-11-08
KBDOM0.570.570.570.570.00%0.002019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KCI0.460.470.460.47+2.86%0.252019-11-08
KDMSHIPNG1.401.401.401.400.00%0.002019-11-08
KERNEL42.5542.5541.2041.20-1.90%754.372019-11-08
KETY317.00318.00312.50315.50-0.16%5,112.242019-11-08
KGHM95.5096.9494.6296.40-0.31%86,203.202019-11-08
KGL13.3013.3012.9013.30+3.10%1.182019-11-08
KINOPOL10.3010.3010.1010.300.00%37.592019-11-08
KOGENERA33.8033.8032.0032.00-5.33%25.592019-11-08
KOMPAP6.056.256.056.25+3.31%6.592019-11-08
KOMPUTRON2.892.892.792.80-0.36%11.002019-11-08
KONSSTALI26.3026.3026.3026.30+1.15%0.032019-11-08
KOPEX1.151.151.151.150.00%0.002019-11-08
KPPD22.4022.4022.4022.400.00%0.002019-11-08
KRAKCHEM0.400.420.370.42+4.50%0.982019-11-08
KREC4.964.964.784.96-0.30%13.922019-11-08
KREDYTIN7.707.707.707.700.00%0.002019-11-08
KREZUS0.560.560.560.560.00%0.002019-11-08
KRKA278.00278.00273.00273.00-1.44%1.942019-11-08
KRUK138.80142.90136.20141.50+1.95%5,270.092019-11-08
KRUSZWICA46.5046.5046.2046.50-0.64%30.012019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN4.724.724.724.720.00%1.002019-11-08
KSGAGRO1.251.291.251.29+6.61%6.922019-11-08
LABOPRINT9.809.809.749.74+0.21%0.172019-11-08
LARK0.150.150.150.150.00%0.002019-11-08
LARQ1.771.801.601.80+10.43%35.242019-11-08
LCCORP2.502.512.482.500.00%334.802019-11-08
LENA3.173.173.163.170.00%7.502019-11-08
LENTEX7.327.347.307.34+0.27%23.562019-11-08
LIBET0.730.830.710.80+9.02%249.892019-11-08
LIVECHAT36.5036.9036.4036.70+0.82%500.452019-11-08
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-11-08
LMBSFIZ1,019.201,019.201,019.201,019.200.00%0.002019-11-08
LMCSFIZ1,019.001,019.001,019.001,019.000.00%0.002019-11-08
LMDSFIZ1,014.101,014.101,014.101,014.100.00%0.002019-11-08
LMESFIZ1,018.101,018.101,018.101,018.100.00%0.002019-11-08
LOKUM14.0014.0014.0014.00-0.71%11.142019-11-08
LOTOS95.0495.8094.1694.80-0.57%10,830.142019-11-08
LPP8,500.008,550.008,450.008,520.00+0.24%9,069.252019-11-08
LSISOFT13.8014.0013.7514.000.00%4.962019-11-08
LUBAWA0.820.840.820.82-1.45%75.322019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION90.0090.0089.0089.80-0.22%109.712019-11-08
MAKARONPL4.624.624.624.620.00%0.082019-11-08
MANGATA70.5070.5070.0070.00-0.71%3.642019-11-08
MARVIPOL1.161.261.161.22+5.17%230.532019-11-08
MASTERPHA5.105.404.945.40+9.09%859.082019-11-08
MBANK390.80390.80381.40382.80-2.05%7,974.622019-11-08
MBWS10.4010.5010.4010.50+0.96%0.212019-11-08
MCI8.648.868.648.86+0.91%17.942019-11-08
MDIENERGIA3.593.663.453.66+6.40%4.212019-11-08
MEDIACAP2.302.302.302.300.00%0.262019-11-08
MEDIATEL0.740.740.740.740.00%0.002019-11-08
MEDICALG28.4528.5027.5028.35-0.53%83.542019-11-08
MEDYCZNYFIZ98.2098.2098.2098.200.00%0.002019-11-08
MEGARON11.5011.5011.5011.500.00%0.002019-11-08
MENNICA22.0022.4022.0022.40+1.82%5.122019-11-08
MERCATOR7.307.307.207.20-1.23%29.642019-11-08
MERCOR7.487.487.447.44-0.53%0.312019-11-08
MEXPOLSKA2.722.722.562.56-3.76%52.392019-11-08
MFO18.4019.0018.4019.00+3.26%0.212019-11-08
MILKILAND0.350.350.350.35-7.87%0.352019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM6.046.045.845.90-2.64%2,447.082019-11-08
MIRACULUM1.271.271.221.260.00%22.142019-11-08
MIRBUD0.850.880.840.88+1.62%68.992019-11-08
MLPGROUP49.0049.0049.0049.000.00%0.982019-11-08
MOBRUK103.00103.00103.00103.00-1.90%3.812019-11-08
MOJ0.920.920.920.92+1.10%0.142019-11-08
MONNARI3.233.273.223.270.00%130.782019-11-08
MOSTALPLC7.327.706.907.36+0.27%191.612019-11-08
MOSTALWAR4.264.354.224.32-0.92%10.932019-11-08
MOSTALZAB0.780.800.760.80+2.30%48.942019-11-08
MUZA2.802.802.802.800.00%0.002019-11-08
MWTRADE3.363.483.363.38-0.59%16.982019-11-08
NETIA4.554.554.464.53-1.52%49.372019-11-08
NEWAG18.4018.4018.2518.400.00%3.402019-11-08
NEWWORLDR0.020.020.020.020.00%0.002019-11-08
NORTCOAST9.369.408.949.40+0.43%23.222019-11-08
NOVITA44.1044.5043.0044.30+5.48%38.882019-11-08
NOWAGALA0.700.710.700.71+1.43%35.512019-11-08
NTTSYSTEM2.092.152.092.15+2.87%0.292019-11-08
ODLEWNIE3.803.923.803.90+2.63%8.032019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.3017.3017.3017.30+1.76%1.902019-11-08
OPENFIN1.011.010.950.99-1.98%4.262019-11-08
OPERA3GR300.01300.01300.01300.010.00%0.002019-11-08
OPONEO.PL22.3023.5021.5022.60+1.35%330.932019-11-08
OPTEAM9.009.058.758.75-0.57%27.782019-11-08
ORANGEPL6.296.426.296.33+1.04%4,791.442019-11-08
ORBIS119.00121.50119.00119.50+0.84%537.312019-11-08
ORCOGROUP1.641.641.641.640.00%0.002019-11-08
ORION7.257.257.257.25+0.69%0.062019-11-08
ORZBIALY10.5010.5010.5010.50+0.48%333.602019-11-08
OTLOG4.924.924.504.50-8.54%25.212019-11-08
OTMUCHOW1.471.471.461.470.00%3.312019-11-08
OVOSTAR78.0078.0078.0078.000.00%0.082019-11-08
PAMAPOL1.081.081.041.080.00%5.812019-11-08
PANOVA12.9013.0012.4013.00+0.78%42.952019-11-08
PATENTUS1.201.201.151.15-4.17%0.302019-11-08
PBG0.050.050.050.050.00%0.002019-11-08
PBKM62.6062.6061.6062.00-0.96%145.762019-11-08
PBSFINANSE0.220.220.220.220.00%0.002019-11-08
PCCEXOL1.681.681.681.680.00%0.082019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA49.1049.7048.6049.70+1.43%33.152019-11-08
PCGUARD1.171.171.171.170.00%0.002019-11-08
PEIXIN1.021.021.021.020.00%0.002019-11-08
PEKABEX8.158.158.058.05-1.23%61.682019-11-08
PEKAO105.50106.00104.60105.05-0.85%63,151.672019-11-08
PEMANAGER10.6010.6010.5510.55-0.47%7.452019-11-08
PEP26.9027.0026.7026.900.00%50.782019-11-08
PEPEES1.751.751.661.74+1.75%30.072019-11-08
PFLEIDER26.2026.2026.2026.200.00%0.002019-11-08
PGE9.169.539.089.52+4.02%38,949.532019-11-08
PGNIG5.005.044.905.00-0.10%20,113.052019-11-08
PGODLEW1.171.171.111.17+2.63%5.292019-11-08
PGSSOFT10.1010.1010.0010.000.00%11.232019-11-08
PHN11.8011.8011.6511.800.00%49.862019-11-08
PKNORLEN105.35106.35104.90105.50-0.33%75,933.722019-11-08
PKOASZEWZ95.0095.0095.0095.000.00%0.002019-11-08
PKOBP39.1039.3638.6039.00-0.03%85,243.712019-11-08
PKOGD105.74105.75105.74105.75+0.57%40.712019-11-08
PKOGS96.0096.0095.7095.70+0.01%47.882019-11-08
PKOSO106.32106.93106.32106.930.00%9.782019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO23.6024.0023.4523.65+0.21%506.502019-11-08
PLASTBOX2.042.042.042.04+0.25%0.012019-11-08
PLATYNINW0.360.360.360.36-2.70%3.492019-11-08
PLAYWAY175.20178.20174.40175.80-0.34%783.652019-11-08
PLAZACNTR1.501.741.441.70+2.41%18.152019-11-08
PMPG1.181.211.181.21+0.83%0.832019-11-08
POLICE11.7012.3011.5011.50+1.77%121.252019-11-08
POLIMEXMS2.122.142.092.13+0.95%329.232019-11-08
POLNORD3.183.182.912.92-3.31%306.242019-11-08
POLWAX3.003.002.922.920.00%2.422019-11-08
POZBUD2.112.202.102.20+4.76%101.492019-11-08
PRAGMAFA11.9011.9011.9011.900.00%0.592019-11-08
PRAGMAINK7.007.007.007.000.00%0.002019-11-08
PRAIRIE0.630.640.610.63-1.56%173.222019-11-08
PRIMAMODA0.830.830.830.83-2.35%0.252019-11-08
PROCAD1.091.091.091.09-1.79%1.412019-11-08
PROCHEM16.8016.8016.6516.65-0.89%13.062019-11-08
PROJPRZEM14.3014.4014.3014.40+0.70%0.362019-11-08
PROTEKTOR3.403.403.403.400.00%0.002019-11-08
PROVIDENT6.106.106.106.100.00%0.002019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY92.8092.8091.6091.60-1.08%20.192019-11-08
PWRMEDIA3.283.283.273.27+1.24%1.502019-11-08
PZU37.8238.0237.6337.97+0.40%32,567.092019-11-08
PZUAKORD119.75120.00119.75120.000.00%47.982019-11-08
QMULTIFIZ1,008.001,008.001,008.001,008.000.00%0.002019-11-08
QUANTUM15.4015.4015.4015.400.00%147.782019-11-08
QUERCUS2.202.212.202.21+0.45%3.742019-11-08
RADPOL1.331.331.321.32+2.33%3.192019-11-08
RAFAKO1.071.231.071.22+14.23%3,011.612019-11-08
RAFAMET10.0010.009.409.65-3.50%2.922019-11-08
RAINBOW29.3029.4029.0029.40+0.34%318.062019-11-08
RANKPROGR1.341.411.341.40+4.48%71.832019-11-08
RAWLPLUG8.468.748.468.74+3.80%2.612019-11-08
REDAN0.250.250.240.24-4.00%0.792019-11-08
REDWOOD0.050.050.050.050.00%0.002019-11-08
REGNON0.090.090.090.090.00%0.002019-11-08
REINHOLD0.150.150.150.150.00%0.002019-11-08
RELPOL5.605.655.505.65-0.88%105.902019-11-08
REMAK9.009.009.009.000.00%0.192019-11-08
RONSON0.840.840.820.83-0.60%4.052019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE23.5023.5023.0023.00-2.13%5.352019-11-08
RUBICON1.001.000.941.00+6.61%0.362019-11-08
SADOVAYA0.120.120.120.120.00%0.002019-11-08
SANOK19.7519.8019.1019.45-1.27%40.192019-11-08
SANTANDER16.0016.0016.0016.000.00%4.132019-11-08
SANWIL0.570.570.570.570.00%0.482019-11-08
SARE3.923.923.923.920.00%0.002019-11-08
SCOPAK0.080.080.080.080.00%0.002019-11-08
SECOGROUP14.5014.5014.5014.500.00%0.002019-11-08
SEKO8.958.958.708.95+2.87%4.752019-11-08
SELENAFM12.9012.9012.2012.20-2.40%26.412019-11-08
SELVITA45.0045.0042.1044.80-1.54%392.722019-11-08
SETANTA5.065.064.995.00-1.19%3.302019-11-08
SFINKS0.600.630.580.58-7.30%37.442019-11-08
SILVANO9.509.509.509.500.00%0.012019-11-08
SIMPLE6.456.456.456.450.00%0.012019-11-08
SKARBIEC17.3017.3017.1517.15-2.28%31.392019-11-08
SKOTAN0.790.810.790.81-0.61%6.422019-11-08
SKYLINE0.690.690.690.690.00%0.002019-11-08
SNIEZKA69.5069.5069.5069.500.00%2.362019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.580.580.580.58+1.75%0.232019-11-08
SOLAR7.107.106.907.100.00%0.252019-11-08
SONEL8.308.308.308.300.00%0.022019-11-08
SOPHARMA8.008.008.008.000.00%0.002019-11-08
STALEXP3.213.213.183.20-0.31%50.572019-11-08
STALPROD204.50207.00203.50204.50+0.25%118.632019-11-08
STALPROFI7.557.807.457.80+1.96%34.282019-11-08
STAPORKOW1.291.291.291.290.00%0.002019-11-08
STARHEDGE0.550.570.550.56+3.67%1.562019-11-08
STELMET7.807.907.807.90-1.25%1.982019-11-08
SUNEX11.5511.6511.2511.45-0.43%32.332019-11-08
SUWARY12.0012.0012.0012.00+5.26%0.062019-11-08
SWISSMED5.566.005.505.90+3.15%35.532019-11-08
SYGNITY2.562.602.532.60+1.56%5.192019-11-08
SYNEKTIK15.0415.0414.3614.96-0.13%66.562019-11-08
TALANX149.00149.00149.00149.000.00%0.002019-11-08
TALEX14.0014.0014.0014.000.00%0.032019-11-08
TARCZYNSKI15.6015.6015.6015.600.00%0.002019-11-08
TATRY150.00150.00150.00150.000.00%0.002019-11-08
TAURONPE1.811.881.791.86+2.70%19,896.402019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX1.171.171.061.15-1.71%2.262019-11-08
TESGAS3.023.122.943.00-0.66%8.092019-11-08
TIM9.129.769.129.60+7.38%708.292019-11-08
TORPOL6.626.726.506.72+1.51%102.642019-11-08
TOYA4.884.884.784.86-0.82%160.002019-11-08
TRAKCJA1.831.831.791.81-0.98%130.312019-11-08
TRANSPOL2.832.832.832.83+1.25%0.012019-11-08
TRIGONPP46.1246.1246.1246.12+0.20%13.842019-11-08
TRIGONPP161.0061.0061.0061.000.00%0.002019-11-08
TRIGONPP248.3648.3648.3648.360.00%0.002019-11-08
TRIGONPP354.2554.2554.2554.250.00%0.002019-11-08
TRIGONPP445.0345.0345.0345.030.00%0.002019-11-08
TRIGONPP545.6245.6245.6245.62-5.35%10.042019-11-08
TRIGONPP654.0054.0054.0054.000.00%0.002019-11-08
TRIGONPP747.0047.0046.8046.80-0.43%9.182019-11-08
TRIGONPP848.0048.0048.0048.000.00%0.002019-11-08
TRITON1.881.881.781.880.00%3.462019-11-08
TXM0.130.130.130.13+15.00%0.052019-11-08
ULMA57.5057.5055.0057.00-0.87%3.142019-11-08
UNIBEP6.186.186.166.16-0.32%1.402019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT52.0054.0052.0054.00+1.89%17.002019-11-08
UNIMA2.262.262.262.260.00%0.002019-11-08
UNIMOT31.0031.0030.3030.80-0.32%196.302019-11-08
URSUS0.630.660.620.63+1.61%152.402019-11-08
VANTAGE3.283.283.283.280.00%0.002019-11-08
VIGOSYS318.00326.00310.00312.00+0.65%75.372019-11-08
VINDEXUS7.908.107.908.10+1.25%4.412019-11-08
VISTAL1.781.851.761.80+0.84%12.662019-11-08
VISTULA4.104.134.024.09+0.24%2,153.222019-11-08
VIVID1.211.231.181.23+1.65%43.952019-11-08
VOTUM11.6511.6511.2511.55-0.86%46.552019-11-08
VOXEL31.1031.4031.1031.40+1.29%7.722019-11-08
WADEX6.706.706.646.64-0.90%0.232019-11-08
WARIMPEX6.646.646.646.640.00%0.002019-11-08
WASKO1.241.281.221.27-1.17%5.662019-11-08
WAWEL622.00622.00620.00620.00-0.32%3.102019-11-08
WIELTON7.007.106.976.97-0.43%118.872019-11-08
WIKANA1.031.101.031.100.00%1.512019-11-08
WILBO0.240.240.240.240.00%0.002019-11-08
WINVEST0.050.050.050.05+27.50%0.012019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA64.8064.8064.2064.20-0.93%2.592019-11-08
WITTCHEN14.0514.0513.6013.60-2.86%3.822019-11-08
WOJAS5.165.164.804.98-3.49%11.822019-11-08
WORKSERV0.650.690.630.63-2.47%360.172019-11-08
XTB3.503.503.423.500.00%0.742019-11-08
YOLO1.611.611.611.61+0.62%0.022019-11-08
ZAMET0.900.900.900.90+6.55%0.012019-11-08
ZASTAL1.431.461.431.46+2.10%8.962019-11-08
ZEPAK6.826.946.706.88+0.88%105.162019-11-08
ZPUE126.00130.00126.00130.00+3.17%2.582019-11-08
ZREMB0.600.600.600.600.00%0.002019-11-08
ZUE4.344.344.184.34+0.46%1.152019-11-08
ZYWIEC494.00498.00494.00494.000.00%27.192019-11-08
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2235,52 -13,29 -0,59%
WIG 58816,98 -324,37 -0,55%
sWIG80 11572,11 -18,42 -0,16%
mWIG40 3758,82 -21,46 -0,57%

Rynki

Kurs Zmiana Zmiana %
WIG20 2235,52 -13,29 -0,59%