Notowania akcji GPW

Notowania z dnia 2019-11-19

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	2019-11-19
08OCTAVA	0.83	0.83	0.83	0.83	0.00%	0.02	2019-11-19
11BIT	348.00	354.00	345.50	348.00	0.00%	1,391.39	2019-11-19
4FUNMEDIA	5.68	5.68	5.60	5.68	+1.43%	11.22	2019-11-19
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-11-19
ABPL	21.00	21.30	20.70	20.80	-0.95%	88.15	2019-11-19
ACAUTOGAZ	40.60	40.60	40.00	40.00	-1.48%	2.21	2019-11-19
ACTION	3.00	3.00	2.87	2.99	-0.33%	11.09	2019-11-19
ADIUVO	6.58	6.96	6.30	6.96	+5.78%	49.34	2019-11-19
AGORA	10.45	10.45	10.20	10.40	+1.46%	24.71	2019-11-19
AGROTON	4.06	4.06	3.78	3.78	-6.99%	27.93	2019-11-19
AGROWILL	2.08	2.08	2.08	2.08	0.00%	0.00	2019-11-19
AILLERON	6.94	6.98	6.82	6.90	-1.15%	44.74	2019-11-19
AIRWAY	0.65	0.65	0.60	0.61	-5.57%	1.24	2019-11-19
ALIOR	30.32	30.96	29.96	30.78	+2.40%	15,405.58	2019-11-19
ALTA	2.20	2.20	1.98	2.06	-5.50%	3.15	2019-11-19
ALTUSTFI	1.49	1.58	1.41	1.58	+6.04%	71.92	2019-11-19
ALUMETAL	35.60	36.90	35.60	36.70	+1.94%	4,299.24	2019-11-19
AMBRA	16.70	16.70	16.55	16.55	-0.90%	55.11	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMICA	122.00	122.00	120.00	122.00	0.00%	138.00	2019-11-19
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-11-19
APATOR	21.00	21.20	20.60	20.80	-1.89%	107.24	2019-11-19
APLISENS	10.80	10.90	10.70	10.80	0.00%	17.42	2019-11-19
APSENERGY	2.10	2.10	2.01	2.10	0.00%	0.34	2019-11-19
ARCHICOM	15.00	15.00	15.00	15.00	0.00%	0.00	2019-11-19
ARCTIC	3.58	3.69	3.57	3.66	+2.23%	120.11	2019-11-19
ARCUS	2.32	2.32	2.32	2.32	0.00%	0.00	2019-11-19
ARTERIA	5.75	5.85	5.75	5.85	0.00%	0.09	2019-11-19
ARTIFEX	2.75	2.80	2.67	2.67	+2.69%	11.41	2019-11-19
ASBIS	3.05	3.06	2.96	2.98	-2.78%	846.05	2019-11-19
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-11-19
ASSECOBS	28.00	28.00	27.20	27.20	0.00%	29.38	2019-11-19
ASSECOPOL	56.80	57.25	55.70	57.25	+0.53%	5,759.18	2019-11-19
ASSECOSEE	24.40	24.80	23.00	23.80	-0.83%	224.37	2019-11-19
ASTARTA	16.00	16.10	15.50	15.80	0.00%	1,963.27	2019-11-19
ATAL	35.80	35.80	35.10	35.50	-0.84%	10.96	2019-11-19
ATENDE	3.18	3.18	3.18	3.18	0.00%	0.37	2019-11-19
ATLANTAPL	4.82	4.82	4.82	4.82	0.00%	0.00	2019-11-19
ATLASEST	1.58	1.58	1.58	1.58	0.00%	2.08	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATM	9.78	9.90	9.78	9.90	+1.02%	34.72	2019-11-19
ATMGRUPA	4.45	4.45	4.24	4.45	+1.14%	0.04	2019-11-19
ATREM	2.31	2.31	2.31	2.31	0.00%	0.07	2019-11-19
AUTOPARTN	4.36	4.40	4.28	4.40	+0.92%	154.18	2019-11-19
AWBUD	0.60	0.60	0.60	0.60	-14.29%	0.06	2019-11-19
BALTONA	6.85	6.85	6.80	6.85	0.00%	59.41	2019-11-19
BBIDEV	0.51	0.51	0.51	0.51	0.00%	0.00	2019-11-19
BEDZIN	14.50	14.50	14.50	14.50	0.00%	0.01	2019-11-19
BENEFIT	816.00	816.00	774.00	800.00	-1.23%	960.38	2019-11-19
BERLING	4.46	4.46	4.46	4.46	0.00%	1.38	2019-11-19
BEST	23.20	23.20	23.20	23.20	0.00%	0.00	2019-11-19
BETACOM	9.36	9.36	9.36	9.36	+2.86%	0.09	2019-11-19
BGZBNPP	68.80	68.80	62.20	66.00	-4.07%	142.37	2019-11-19
BIK	15.54	15.54	15.54	15.54	0.00%	0.23	2019-11-19
BIOMEDLUB	0.95	0.97	0.95	0.97	0.00%	2.07	2019-11-19
BIOTON	4.21	4.23	4.20	4.23	-0.24%	230.67	2019-11-19
BMPAG	0.46	0.46	0.46	0.46	+2.22%	0.05	2019-11-19
BOGDANKA	37.00	37.00	36.25	37.00	+0.82%	379.87	2019-11-19
BORYSZEW	4.21	4.21	4.17	4.18	-0.36%	253.07	2019-11-19
BOS	7.10	7.10	6.96	7.10	+0.57%	34.44	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOWIM	1.62	1.62	1.62	1.62	-4.71%	0.32	2019-11-19
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-11-19
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2019-11-19
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-11-19
BPHFIZDS	120.00	120.00	120.00	120.00	0.00%	0.00	2019-11-19
BPHFIZMLI	94.94	94.94	94.94	94.94	0.00%	0.00	2019-11-19
BRASTER	0.73	0.74	0.71	0.73	+0.14%	130.95	2019-11-19
BRIJU	1.79	1.79	1.70	1.70	-5.03%	8.65	2019-11-19
BSCDRUK	39.60	39.60	38.70	38.70	+0.52%	7.94	2019-11-19
BUDIMEX	145.40	148.80	143.20	147.60	+1.51%	782.99	2019-11-19
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-11-19
BUMECH	3.38	3.40	3.30	3.40	-0.29%	28.75	2019-11-19
BZWBK	301.00	301.00	294.60	296.80	-0.54%	11,534.17	2019-11-19
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-11-19
CAPITAL	1.16	1.16	1.16	1.16	-14.76%	0.23	2019-11-19
CCC	115.80	116.20	112.50	113.00	-2.59%	11,200.45	2019-11-19
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-11-19
CDPROJEKT	266.00	267.50	263.50	265.50	-0.08%	34,908.87	2019-11-19
CDRL	20.40	20.40	20.00	20.20	0.00%	12.60	2019-11-19
CELTIC	6.00	6.00	6.00	6.00	0.00%	0.00	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CEZ	86.10	86.75	86.10	86.75	+0.87%	4.93	2019-11-19
CFI	0.30	0.30	0.30	0.30	-0.66%	10.51	2019-11-19
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-11-19
CIECH	37.20	37.60	36.45	36.80	-0.54%	1,815.80	2019-11-19
CIGAMES	0.90	0.90	0.81	0.84	-5.62%	2,124.43	2019-11-19
CITYSERV	9.55	9.55	9.55	9.55	+2.69%	2.53	2019-11-19
CLNPHARMA	44.90	45.40	44.65	45.30	+1.68%	376.67	2019-11-19
CNT	14.50	14.50	14.50	14.50	0.00%	1.48	2019-11-19
COALENERG	0.36	0.40	0.36	0.40	+3.66%	3.66	2019-11-19
COGNOR	1.26	1.26	1.18	1.19	-5.95%	373.63	2019-11-19
COMARCH	186.00	192.00	186.00	192.00	+3.78%	2,551.97	2019-11-19
COMP	62.00	62.00	62.00	62.00	0.00%	0.00	2019-11-19
COMPERIA	4.06	4.06	4.06	4.06	0.00%	0.00	2019-11-19
CORMAY	1.00	1.00	0.94	1.00	-0.70%	58.88	2019-11-19
CPGROUP	6.40	6.40	6.36	6.36	+0.95%	2.58	2019-11-19
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-11-19
CYFRPLSAT	28.90	29.00	28.50	28.70	-0.69%	6,833.11	2019-11-19
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2019-11-19
DEBICA	80.00	80.00	78.60	78.60	-1.50%	58.83	2019-11-19
DECORA	19.60	19.60	19.00	19.00	-0.78%	0.57	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEKPOL	23.50	23.50	23.50	23.50	0.00%	0.00	2019-11-19
DELKO	10.00	10.00	9.60	9.60	-2.04%	11.68	2019-11-19
DGA	7.14	7.14	6.90	7.14	-0.28%	0.23	2019-11-19
DINOPL	140.90	142.20	140.00	141.50	-0.28%	19,317.09	2019-11-19
DOMDEV	88.00	88.80	88.00	88.00	-0.90%	31.51	2019-11-19
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2019-11-19
DROP	0.15	0.15	0.15	0.15	0.00%	0.49	2019-11-19
DROZAPOL	1.31	1.31	1.31	1.31	0.00%	0.00	2019-11-19
ECHO	4.60	4.75	4.52	4.75	+3.59%	250.91	2019-11-19
EDINVEST	2.20	2.20	2.20	2.20	0.00%	0.00	2019-11-19
EFEKT	15.30	15.30	13.10	13.50	-8.16%	140.83	2019-11-19
EKOEXPORT	6.80	6.86	6.55	6.80	0.00%	337.63	2019-11-19
ELBUDOWA	8.80	9.48	8.60	9.24	+4.29%	539.69	2019-11-19
ELEKTROTI	3.38	3.40	3.35	3.40	+1.49%	1.50	2019-11-19
ELEMENTAL	1.78	1.87	1.78	1.85	+3.70%	3,633.59	2019-11-19
ELKOP	0.80	0.80	0.73	0.80	-1.48%	3.43	2019-11-19
ELZAB	2.82	2.82	2.70	2.70	0.00%	0.12	2019-11-19
EMCINSMED	4.64	4.64	4.64	4.64	0.00%	0.00	2019-11-19
ENAP	1.13	1.13	1.13	1.13	0.00%	0.00	2019-11-19
ENEA	8.76	8.83	8.62	8.70	-0.46%	2,369.40	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENELMED	14.40	14.40	14.40	14.40	0.00%	2.46	2019-11-19
ENERGA	6.51	6.52	6.30	6.33	-2.69%	3,461.56	2019-11-19
ENERGOINS	0.89	0.96	0.89	0.95	+6.52%	3.61	2019-11-19
ENTER	39.00	39.80	38.60	39.20	+1.82%	55.42	2019-11-19
ERBUD	17.00	17.00	16.30	16.30	-4.12%	18.10	2019-11-19
ERG	29.20	29.20	28.00	28.00	-4.76%	0.45	2019-11-19
ERGIS	3.76	3.80	3.76	3.79	+0.80%	105.58	2019-11-19
ESOTIQ	12.90	12.90	12.30	12.40	-0.40%	31.23	2019-11-19
ESSYSTEM	3.48	3.50	3.48	3.48	0.00%	14.46	2019-11-19
EUCO	2.03	2.09	2.02	2.08	+2.46%	7.80	2019-11-19
EUROCASH	23.56	23.92	23.14	23.30	-2.02%	18,784.03	2019-11-19
EUROHOLD	5.50	5.50	5.50	5.50	-3.51%	0.17	2019-11-19
EUROTEL	23.80	24.20	23.80	24.10	+1.26%	60.57	2019-11-19
EVEREST	0.40	0.40	0.40	0.40	0.00%	0.00	2019-11-19
FAMUR	3.80	3.84	3.78	3.79	-0.26%	369.15	2019-11-19
FASING	14.35	14.90	14.35	14.90	+2.76%	7.47	2019-11-19
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-11-19
FEERUM	12.50	12.50	12.30	12.50	0.00%	0.76	2019-11-19
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-11-19
FERRO	14.15	14.80	13.90	14.50	+11.54%	399.09	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRUM	3.59	3.59	3.59	3.59	+3.76%	0.00	2019-11-19
FMG	10.60	10.60	10.60	10.60	0.00%	0.00	2019-11-19
FORTE	25.50	25.85	25.20	25.35	-0.39%	135.02	2019-11-19
GETIN	1.83	1.85	1.75	1.80	-3.64%	3,385.02	2019-11-19
GETINOBLE	0.33	0.34	0.33	0.34	+8.25%	432.20	2019-11-19
GLCOSMED	1.34	1.34	1.34	1.34	-3.60%	0.00	2019-11-19
GOBARTO	6.14	6.14	6.14	6.14	0.00%	3.19	2019-11-19
GPW	38.20	39.05	38.20	38.80	+1.84%	1,080.81	2019-11-19
GRAVITON	1.56	1.60	1.48	1.60	+2.56%	2.10	2019-11-19
GROCLIN	2.02	2.04	1.96	2.04	+0.49%	13.11	2019-11-19
GRODNO	5.86	6.08	5.50	5.66	-2.41%	252.33	2019-11-19
GRUPAAZOTY	34.14	34.50	33.54	34.46	+0.94%	2,130.36	2019-11-19
GTC	9.40	9.52	9.32	9.52	+1.28%	381.15	2019-11-19
HANDLOWY	50.40	51.30	50.10	51.30	+1.79%	2,548.27	2019-11-19
HARPER	0.07	0.07	0.07	0.07	-13.80%	0.86	2019-11-19
HELIO	10.30	10.30	9.65	9.85	+0.51%	24.54	2019-11-19
HERKULES	1.15	1.15	1.15	1.15	0.00%	6.20	2019-11-19
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2019-11-19
HYDROTOR	31.60	31.60	31.20	31.60	0.00%	2.99	2019-11-19
I2DEV	8.00	8.00	7.90	8.00	0.00%	48.46	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IALBGR	0.27	0.27	0.27	0.27	-10.00%	8.23	2019-11-19
IDEABANK	2.98	3.00	2.80	2.83	-6.45%	834.95	2019-11-19
IDMSA	1.16	1.16	1.16	1.16	-7.94%	0.11	2019-11-19
IMCOMPANY	14.00	14.00	13.25	13.40	-1.47%	15.78	2019-11-19
IMMOBILE	3.01	3.01	2.92	3.01	0.00%	1.38	2019-11-19
IMPEL	7.05	7.05	6.70	6.70	-2.90%	11.24	2019-11-19
IMPERA	0.89	0.89	0.89	0.89	-5.32%	0.60	2019-11-19
IMS	3.56	3.56	3.56	3.56	-0.56%	3.31	2019-11-19
INC	1.80	1.98	1.76	1.87	+0.54%	20.62	2019-11-19
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-11-19
INDYKPOL	65.50	65.50	65.50	65.50	-0.76%	0.20	2019-11-19
INGBSK	195.40	196.00	193.40	195.80	+0.20%	1,568.09	2019-11-19
INPRO	4.60	4.84	4.60	4.84	+0.41%	0.06	2019-11-19
INSTALKRK	17.10	17.25	16.80	17.10	0.00%	221.49	2019-11-19
INTERAOLT	14.30	14.40	14.30	14.35	+0.35%	30.11	2019-11-19
INTERBUD	0.59	0.61	0.59	0.61	+4.27%	3.02	2019-11-19
INTERCARS	192.50	192.50	185.00	192.00	-0.52%	2,255.58	2019-11-19
INTERFERI	3.84	3.84	3.84	3.84	0.00%	0.00	2019-11-19
INTERSPPL	1.71	1.80	1.65	1.65	-1.79%	3.98	2019-11-19
INTROL	2.52	2.56	2.50	2.56	-0.78%	6.56	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVCEEFIZ	479.10	479.10	479.10	479.10	0.00%	0.00	2019-11-19
INVFIZ	953.40	953.40	953.40	953.40	0.00%	0.00	2019-11-19
INVGLDFIZ	1,530.00	1,530.00	1,530.00	1,530.00	+0.66%	1.53	2019-11-19
INVISTA	0.40	0.40	0.40	0.40	+5.26%	0.01	2019-11-19
INVPEFIZ	690.10	690.10	690.10	690.10	0.00%	0.00	2019-11-19
IPOPEMA	1.50	1.50	1.41	1.50	+0.33%	11.55	2019-11-19
IQP	0.13	0.14	0.13	0.14	+20.87%	0.58	2019-11-19
IZOBLOK	31.90	31.90	29.50	30.00	-3.54%	80.82	2019-11-19
IZOLACJA	1.53	1.53	1.53	1.53	+2.00%	0.00	2019-11-19
IZOSTAL	2.61	2.63	2.48	2.58	-1.15%	70.29	2019-11-19
JHMDEV	1.62	1.62	1.60	1.60	0.00%	1.63	2019-11-19
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-11-19
JSW	20.36	20.80	20.36	20.56	+0.98%	9,144.23	2019-11-19
JWCONSTR	2.87	2.87	2.81	2.82	-1.74%	14.06	2019-11-19
JWWINVEST	1.45	1.45	1.45	1.45	0.00%	0.99	2019-11-19
K2INTERNT	8.40	8.40	8.25	8.25	0.00%	4.17	2019-11-19
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2019-11-19
KBDOM	0.57	0.57	0.57	0.57	0.00%	0.00	2019-11-19
KCI	0.48	0.48	0.47	0.47	-2.08%	2.62	2019-11-19
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KERNEL	41.70	41.75	41.10	41.75	+0.12%	632.44	2019-11-19
KETY	321.00	329.00	320.00	329.00	+2.65%	1,023.10	2019-11-19
KGHM	95.42	96.22	94.50	94.50	-0.82%	50,179.23	2019-11-19
KGL	13.00	13.00	12.45	12.90	-0.77%	11.43	2019-11-19
KINOPOL	10.30	10.30	10.30	10.30	0.00%	0.02	2019-11-19
KOGENERA	33.70	33.90	33.60	33.90	0.00%	2.82	2019-11-19
KOMPAP	6.35	6.35	6.35	6.35	0.00%	32.07	2019-11-19
KOMPUTRON	2.77	2.85	2.77	2.77	0.00%	6.82	2019-11-19
KONSSTALI	25.90	26.30	25.90	26.00	+0.39%	9.32	2019-11-19
KOPEX	1.29	1.29	1.22	1.22	0.00%	0.04	2019-11-19
KPPD	22.40	22.40	22.40	22.40	0.00%	0.00	2019-11-19
KRAKCHEM	0.42	0.42	0.39	0.39	-2.50%	0.02	2019-11-19
KREC	5.19	5.19	4.98	4.98	+3.75%	0.05	2019-11-19
KREDYTIN	7.70	7.70	7.70	7.70	0.00%	0.00	2019-11-19
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-11-19
KRKA	305.00	305.00	297.00	300.00	-1.64%	662.83	2019-11-19
KRUK	141.40	141.40	140.50	140.50	+0.36%	5,771.15	2019-11-19
KRUSZWICA	44.20	44.40	43.60	44.30	+0.23%	88.28	2019-11-19
KRVITAMIN	4.65	4.65	4.65	4.65	0.00%	1.42	2019-11-19
KSGAGRO	1.29	1.29	1.28	1.28	+2.40%	2.37	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LABOPRINT	9.80	9.80	9.80	9.80	+0.62%	0.14	2019-11-19
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-11-19
LARQ	2.88	2.96	2.48	2.62	-6.43%	171.50	2019-11-19
LCCORP	2.52	2.55	2.49	2.55	+1.59%	1,543.18	2019-11-19
LENA	3.20	3.21	3.20	3.21	+0.31%	18.14	2019-11-19
LENTEX	7.50	7.50	7.40	7.40	-1.33%	13.05	2019-11-19
LIBET	0.67	0.69	0.64	0.64	-6.71%	65.27	2019-11-19
LIVECHAT	37.00	37.00	36.15	37.00	-0.54%	182.89	2019-11-19
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-11-19
LMBSFIZ	1,019.20	1,019.20	1,019.20	1,019.20	0.00%	0.00	2019-11-19
LMCSFIZ	1,019.00	1,019.00	1,019.00	1,019.00	0.00%	0.00	2019-11-19
LMDSFIZ	1,012.10	1,012.10	1,012.10	1,012.10	0.00%	0.00	2019-11-19
LMESFIZ	1,018.10	1,018.10	1,018.10	1,018.10	0.00%	0.00	2019-11-19
LOKUM	14.00	14.40	13.70	14.40	+1.41%	117.15	2019-11-19
LOTOS	89.50	90.06	87.76	88.62	-0.65%	13,560.97	2019-11-19
LPP	8,710.00	8,710.00	8,500.00	8,560.00	-1.04%	22,584.62	2019-11-19
LSISOFT	15.05	16.30	15.05	15.65	+1.29%	235.92	2019-11-19
LUBAWA	0.81	0.83	0.81	0.83	+2.48%	101.30	2019-11-19
MABION	97.00	99.90	97.00	97.60	+1.04%	799.78	2019-11-19
MAKARONPL	4.60	4.60	4.60	4.60	+1.32%	1.56	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MANGATA	72.00	72.00	72.00	72.00	+1.41%	0.07	2019-11-19
MARVIPOL	1.25	1.27	1.25	1.26	-0.79%	1.68	2019-11-19
MASTERPHA	5.16	5.16	5.16	5.16	0.00%	0.43	2019-11-19
MBANK	389.00	392.60	379.80	381.40	-2.26%	4,508.52	2019-11-19
MBWS	10.30	10.30	10.30	10.30	0.00%	0.00	2019-11-19
MCI	8.92	8.92	8.84	8.88	+0.45%	91.47	2019-11-19
MDIENERGIA	3.59	3.64	3.42	3.60	+4.65%	24.44	2019-11-19
MEDIACAP	2.29	2.29	2.29	2.29	-0.43%	0.33	2019-11-19
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-11-19
MEDICALG	28.20	28.20	27.55	27.80	-1.42%	15.55	2019-11-19
MEDYCZNYFIZ	100.00	100.00	100.00	100.00	0.00%	0.00	2019-11-19
MEGARON	11.50	11.50	11.50	11.50	0.00%	0.00	2019-11-19
MENNICA	22.60	22.60	22.60	22.60	0.00%	0.00	2019-11-19
MERCATOR	7.14	7.14	6.93	7.05	-1.26%	35.78	2019-11-19
MERCOR	7.48	7.50	7.48	7.48	+3.03%	16.61	2019-11-19
MEXPOLSKA	2.70	2.72	2.54	2.70	0.00%	43.14	2019-11-19
MFO	18.90	18.90	18.90	18.90	+2.72%	0.04	2019-11-19
MILKILAND	0.27	0.27	0.27	0.27	-2.17%	1.84	2019-11-19
MILLENNIUM	6.04	6.11	5.83	5.93	-1.66%	3,853.49	2019-11-19
MIRACULUM	1.25	1.30	1.25	1.30	+4.00%	7.58	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MIRBUD	0.92	0.96	0.89	0.94	+2.17%	111.64	2019-11-19
MLPGROUP	49.60	49.60	49.60	49.60	+0.40%	0.05	2019-11-19
MOBRUK	112.00	112.00	112.00	112.00	-0.89%	2.69	2019-11-19
MOJ	0.90	0.94	0.90	0.94	+2.17%	1.01	2019-11-19
MONNARI	3.45	3.50	3.41	3.41	-0.29%	10.50	2019-11-19
MOSTALPLC	6.90	6.90	6.30	6.60	-4.07%	47.67	2019-11-19
MOSTALWAR	4.26	4.26	4.26	4.26	0.00%	0.00	2019-11-19
MOSTALZAB	0.72	0.76	0.72	0.76	+4.42%	47.42	2019-11-19
MUZA	2.80	2.82	2.76	2.76	0.00%	4.83	2019-11-19
MWTRADE	3.50	3.50	3.50	3.50	0.00%	0.70	2019-11-19
NETIA	4.52	4.52	4.42	4.51	-0.22%	47.79	2019-11-19
NEWAG	19.50	20.30	19.35	20.00	+1.78%	2,086.17	2019-11-19
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-11-19
NORTCOAST	10.10	10.25	10.10	10.20	-2.86%	26.35	2019-11-19
NOVITA	42.00	42.00	42.00	42.00	0.00%	5.08	2019-11-19
NOWAGALA	0.71	0.71	0.71	0.71	-1.39%	8.17	2019-11-19
NTTSYSTEM	2.17	2.17	2.17	2.17	0.00%	0.02	2019-11-19
ODLEWNIE	3.90	3.94	3.90	3.94	+2.07%	33.97	2019-11-19
OEX	17.20	18.00	17.20	17.50	+2.94%	76.90	2019-11-19
OPENFIN	1.02	1.09	0.97	1.06	-0.47%	18.98	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPERA3GR	300.00	300.00	300.00	300.00	0.00%	0.00	2019-11-19
OPONEO.PL	22.80	22.80	22.30	22.70	+2.71%	5.26	2019-11-19
OPTEAM	8.55	8.55	8.55	8.55	0.00%	0.00	2019-11-19
ORANGEPL	6.69	6.78	6.60	6.68	+0.60%	6,067.12	2019-11-19
ORBIS	115.00	117.50	113.00	117.50	+2.17%	203.64	2019-11-19
ORCOGROUP	1.55	1.68	1.53	1.68	+1.82%	1.54	2019-11-19
ORION	7.10	7.15	7.10	7.15	+0.70%	5.50	2019-11-19
ORZBIALY	11.40	11.60	11.40	11.55	-0.43%	428.65	2019-11-19
OTLOG	4.54	4.54	4.54	4.54	+3.18%	0.01	2019-11-19
OTMUCHOW	1.39	1.39	1.39	1.39	-1.42%	0.46	2019-11-19
OVOSTAR	82.00	82.00	78.00	80.00	+0.63%	32.78	2019-11-19
PAMAPOL	1.07	1.07	1.07	1.07	0.00%	0.00	2019-11-19
PANOVA	14.00	14.00	13.70	13.90	0.00%	32.92	2019-11-19
PATENTUS	1.44	1.54	1.39	1.52	+8.57%	263.59	2019-11-19
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2019-11-19
PBKM	63.20	63.20	62.00	62.20	0.00%	48.10	2019-11-19
PBSFINANSE	0.22	0.22	0.22	0.22	0.00%	0.00	2019-11-19
PCCEXOL	1.68	1.68	1.65	1.66	-1.19%	5.82	2019-11-19
PCCROKITA	50.20	50.40	50.00	50.00	0.00%	21.86	2019-11-19
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-11-19
PEKABEX	8.25	8.55	8.25	8.40	+1.82%	57.30	2019-11-19
PEKAO	103.75	103.90	102.90	103.60	+0.10%	38,250.22	2019-11-19
PEMANAGER	10.00	10.15	9.88	10.15	+1.70%	9.02	2019-11-19
PEP	27.00	28.00	27.00	27.00	0.00%	36.39	2019-11-19
PEPEES	1.81	1.81	1.80	1.80	0.00%	26.42	2019-11-19
PFLEIDER	26.20	26.20	26.20	26.20	0.00%	0.00	2019-11-19
PGE	8.76	8.85	8.53	8.69	-1.09%	19,129.94	2019-11-19
PGNIG	4.88	4.90	4.72	4.76	-1.98%	20,528.34	2019-11-19
PGODLEW	1.27	1.27	1.25	1.25	-2.34%	0.84	2019-11-19
PGSSOFT	9.80	9.80	9.44	9.60	-3.13%	175.94	2019-11-19
PHN	11.70	11.70	11.05	11.70	+0.86%	44.14	2019-11-19
PKNORLEN	100.95	101.45	97.02	97.24	-4.24%	108,528.99	2019-11-19
PKOASZEWZ	95.15	95.15	95.15	95.15	0.00%	0.00	2019-11-19
PKOBP	38.00	38.13	37.48	37.72	-0.42%	79,319.53	2019-11-19
PKOGD	105.40	105.40	105.40	105.40	0.00%	0.00	2019-11-19
PKOGS	96.00	96.00	96.00	96.00	0.00%	0.00	2019-11-19
PKOSO	107.00	107.00	107.00	107.00	0.00%	0.00	2019-11-19
PKPCARGO	23.70	24.10	23.55	23.70	0.00%	273.91	2019-11-19
PLASTBOX	2.19	2.19	2.19	2.19	+6.55%	0.99	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLATYNINW	0.36	0.36	0.36	0.36	0.00%	0.00	2019-11-19
PLAYWAY	179.40	181.80	178.20	179.20	0.00%	488.52	2019-11-19
PLAZACNTR	2.26	2.40	2.18	2.30	+4.55%	14.88	2019-11-19
PMPG	1.19	1.19	1.19	1.19	0.00%	0.00	2019-11-19
POLICE	10.30	10.30	10.20	10.30	0.00%	48.75	2019-11-19
POLIMEXMS	2.25	2.25	2.15	2.15	-3.36%	566.34	2019-11-19
POLNORD	2.71	2.81	2.71	2.79	+2.95%	78.63	2019-11-19
POLWAX	2.87	2.88	2.83	2.88	+0.35%	15.63	2019-11-19
POZBUD	2.11	2.12	2.07	2.10	-1.41%	27.17	2019-11-19
PRAGMAFA	11.90	11.90	11.90	11.90	0.00%	5.12	2019-11-19
PRAGMAINK	6.86	6.86	6.86	6.86	0.00%	0.00	2019-11-19
PRAIRIE	0.69	0.69	0.66	0.69	-0.72%	71.37	2019-11-19
PRIMAMODA	0.81	0.81	0.81	0.81	0.00%	0.00	2019-11-19
PROCAD	1.16	1.16	1.16	1.16	0.00%	0.00	2019-11-19
PROCHEM	17.75	17.75	16.80	17.50	-1.13%	1.31	2019-11-19
PROJPRZEM	13.70	13.85	13.55	13.55	-2.17%	11.34	2019-11-19
PROTEKTOR	3.50	3.50	3.50	3.50	-1.96%	0.00	2019-11-19
PROVIDENT	6.40	6.40	6.40	6.40	-4.62%	0.04	2019-11-19
PULAWY	93.00	93.80	92.60	93.00	0.00%	27.16	2019-11-19
PWRMEDIA	3.35	3.35	3.34	3.34	-0.60%	1.77	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PZU	38.79	39.18	38.59	38.90	+0.23%	57,399.56	2019-11-19
PZUAKORD	119.90	119.90	119.90	119.90	+0.33%	17.98	2019-11-19
QMULTIFIZ	1,000.00	1,000.00	1,000.00	1,000.00	0.00%	0.00	2019-11-19
QUANTUM	15.00	15.00	15.00	15.00	+11.11%	14.82	2019-11-19
QUERCUS	2.47	2.47	2.41	2.41	-2.43%	21.16	2019-11-19
RADPOL	1.35	1.37	1.29	1.37	+2.24%	138.58	2019-11-19
RAFAKO	1.15	1.20	1.13	1.17	+2.10%	656.66	2019-11-19
RAFAMET	9.50	9.60	9.00	9.60	0.00%	0.23	2019-11-19
RAINBOW	30.00	31.00	29.60	29.90	+1.01%	546.94	2019-11-19
RANKPROGR	1.40	1.40	1.40	1.40	-3.11%	0.04	2019-11-19
RAWLPLUG	8.70	8.70	8.70	8.70	0.00%	0.02	2019-11-19
REDAN	0.26	0.26	0.26	0.26	0.00%	0.03	2019-11-19
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-11-19
REGNON	0.09	0.09	0.09	0.09	0.00%	0.00	2019-11-19
REINHOLD	0.11	0.11	0.11	0.11	0.00%	0.00	2019-11-19
RELPOL	5.30	5.35	5.25	5.35	0.00%	42.13	2019-11-19
REMAK	9.66	9.66	9.40	9.60	-0.62%	0.56	2019-11-19
RONSON	0.82	0.83	0.80	0.82	-0.61%	4.16	2019-11-19
ROPCZYCE	23.00	23.00	22.20	22.70	+0.44%	7.72	2019-11-19
RUBICON	1.00	1.00	0.94	0.98	-2.00%	0.01	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-11-19
SANOK	19.00	19.00	19.00	19.00	0.00%	0.57	2019-11-19
SANTANDER	15.98	15.98	15.42	15.42	-0.52%	1.63	2019-11-19
SANWIL	0.60	0.60	0.60	0.60	+7.08%	0.06	2019-11-19
SARE	3.62	3.62	3.62	3.62	0.00%	0.00	2019-11-19
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-11-19
SECOGROUP	15.00	15.00	15.00	15.00	0.00%	0.00	2019-11-19
SEKO	8.70	8.70	8.70	8.70	0.00%	0.87	2019-11-19
SELENAFM	11.60	12.40	11.60	12.40	+3.33%	2.14	2019-11-19
SELVITA	44.50	44.50	42.50	43.40	-2.47%	146.27	2019-11-19
SETANTA	5.50	5.80	5.46	5.78	+5.09%	144.25	2019-11-19
SFINKS	0.53	0.54	0.53	0.53	-0.75%	3.75	2019-11-19
SILVANO	9.80	9.80	9.80	9.80	0.00%	0.00	2019-11-19
SIMPLE	7.00	7.00	6.70	6.70	-4.29%	8.39	2019-11-19
SKARBIEC	17.80	17.80	17.60	17.75	+0.85%	37.37	2019-11-19
SKOTAN	0.76	0.76	0.73	0.76	0.00%	2.28	2019-11-19
SKYLINE	0.68	0.68	0.68	0.68	0.00%	0.01	2019-11-19
SNIEZKA	70.00	70.00	69.00	69.00	-1.43%	9.89	2019-11-19
SOHODEV	0.54	0.54	0.53	0.53	-6.32%	0.80	2019-11-19
SOLAR	6.85	6.85	6.65	6.80	-0.73%	1.45	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	8.50	8.50	8.50	8.50	0.00%	0.55	2019-11-19
SOPHARMA	8.00	8.00	8.00	8.00	0.00%	0.00	2019-11-19
STALEXP	3.20	3.20	3.15	3.18	-0.31%	41.53	2019-11-19
STALPROD	184.60	185.00	181.40	185.00	+0.98%	102.65	2019-11-19
STALPROFI	8.00	8.00	8.00	8.00	0.00%	0.00	2019-11-19
STAPORKOW	1.35	1.35	1.29	1.30	-2.99%	5.80	2019-11-19
STARHEDGE	0.50	0.50	0.47	0.47	-9.62%	11.10	2019-11-19
STELMET	8.30	8.30	8.30	8.30	+5.73%	0.02	2019-11-19
SUNEX	11.05	11.05	9.60	10.15	-8.56%	254.72	2019-11-19
SUWARY	11.90	11.90	11.90	11.90	0.00%	0.06	2019-11-19
SWISSMED	6.82	6.98	6.62	6.70	+1.21%	54.25	2019-11-19
SYGNITY	2.68	2.75	2.68	2.72	+0.74%	9.96	2019-11-19
SYNEKTIK	14.48	14.48	14.04	14.48	0.00%	2.48	2019-11-19
TALANX	191.00	191.00	191.00	191.00	0.00%	0.19	2019-11-19
TALEX	14.25	14.25	14.00	14.00	-0.71%	2.38	2019-11-19
TARCZYNSKI	16.00	16.00	16.00	16.00	+2.56%	36.00	2019-11-19
TATRY	139.00	141.00	139.00	141.00	+1.44%	7.13	2019-11-19
TAURONPE	1.82	1.83	1.75	1.75	-3.58%	10,126.81	2019-11-19
TERMOREX	1.14	1.14	1.13	1.13	+0.89%	0.05	2019-11-19
TESGAS	3.40	3.40	3.38	3.40	-0.58%	22.18	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TIM	9.46	9.80	9.46	9.68	+2.54%	305.32	2019-11-19
TORPOL	7.06	7.20	6.70	6.70	-4.83%	183.90	2019-11-19
TOYA	4.86	4.90	4.82	4.90	+0.82%	33.97	2019-11-19
TRAKCJA	1.82	1.83	1.80	1.83	+0.88%	51.67	2019-11-19
TRANSPOL	2.96	2.96	2.96	2.96	0.00%	1.25	2019-11-19
TRIGONPP	42.40	42.80	42.31	42.70	-0.72%	48.76	2019-11-19
TRIGONPP1	45.50	45.50	45.50	45.50	0.00%	0.00	2019-11-19
TRIGONPP2	45.00	45.00	45.00	45.00	-0.22%	1.03	2019-11-19
TRIGONPP3	45.20	45.20	45.20	45.20	0.00%	0.00	2019-11-19
TRIGONPP4	44.00	44.00	44.00	44.00	0.00%	0.00	2019-11-19
TRIGONPP5	45.00	45.00	45.00	45.00	0.00%	0.00	2019-11-19
TRIGONPP6	46.00	46.00	46.00	46.00	0.00%	0.00	2019-11-19
TRIGONPP7	45.00	45.00	45.00	45.00	0.00%	0.00	2019-11-19
TRIGONPP8	45.52	45.52	45.52	45.52	0.00%	0.00	2019-11-19
TRITON	1.88	1.88	1.88	1.88	0.00%	0.00	2019-11-19
TXM	0.12	0.12	0.12	0.12	+14.85%	0.01	2019-11-19
ULMA	51.50	56.00	51.50	56.00	+10.89%	18.67	2019-11-19
UNIBEP	6.34	6.48	6.30	6.40	+3.90%	15.20	2019-11-19
UNICREDIT	53.42	53.42	53.42	53.42	-0.15%	0.27	2019-11-19
UNIMA	2.36	2.36	2.36	2.36	0.00%	0.00	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNIMOT	30.50	31.70	30.10	31.50	+2.94%	258.73	2019-11-19
URSUS	0.61	0.61	0.59	0.60	-0.99%	32.71	2019-11-19
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-11-19
VIGOSYS	360.00	362.00	350.00	350.00	-2.23%	56.61	2019-11-19
VINDEXUS	8.02	8.08	7.90	8.02	+0.25%	15.56	2019-11-19
VISTAL	1.75	1.75	1.70	1.71	-3.12%	21.59	2019-11-19
VISTULA	3.86	3.96	3.85	3.96	+1.67%	840.17	2019-11-19
VIVID	1.12	1.13	1.11	1.11	-3.31%	21.76	2019-11-19
VOTUM	11.50	11.50	11.10	11.15	-2.19%	41.90	2019-11-19
VOXEL	32.50	32.50	31.90	31.90	-1.85%	19.44	2019-11-19
WADEX	6.62	6.62	6.62	6.62	0.00%	0.00	2019-11-19
WARIMPEX	6.80	6.80	6.80	6.80	+3.03%	0.01	2019-11-19
WASKO	1.32	1.41	1.30	1.37	+3.01%	154.56	2019-11-19
WAWEL	618.00	618.00	602.00	610.00	-1.29%	31.91	2019-11-19
WIELTON	6.78	6.90	6.69	6.80	-0.87%	259.02	2019-11-19
WIKANA	1.09	1.09	1.09	1.09	0.00%	0.00	2019-11-19
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-11-19
WINVEST	0.05	0.05	0.05	0.05	0.00%	0.00	2019-11-19
WIRTUALNA	66.20	69.00	66.20	68.60	+0.88%	423.79	2019-11-19
WITTCHEN	13.45	13.45	12.90	12.95	-1.89%	15.58	2019-11-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	5.00	5.00	4.85	4.98	-3.49%	1.02	2019-11-19
WORKSERV	0.62	0.62	0.57	0.58	-6.00%	131.23	2019-11-19
XTB	3.50	3.50	3.49	3.49	-0.29%	0.54	2019-11-19
YOLO	1.58	1.66	1.58	1.66	+5.06%	0.01	2019-11-19
ZAMET	0.88	0.88	0.84	0.87	-1.14%	2.43	2019-11-19
ZASTAL	1.49	1.49	1.49	1.49	-0.67%	0.00	2019-11-19
ZEPAK	7.34	7.34	7.20	7.30	-0.55%	185.37	2019-11-19
ZPUE	118.00	121.00	118.00	120.00	+1.69%	22.68	2019-11-19
ZREMB	0.59	0.59	0.59	0.59	0.00%	0.00	2019-11-19
ZUE	4.30	4.30	4.00	4.30	0.00%	15.12	2019-11-19
ZYWIEC	500.00	510.00	500.00	510.00	+2.00%	50.98	2019-11-19

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%