Notowania

Notowania akcji GPW

Notowania z dnia 2019-11-20

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT265.20267.00263.70267.00+0.56%47,641.472019-11-20
INGBSK196.00196.00191.00193.80-1.02%754.992019-11-20
MANGATA72.0072.0072.0072.000.00%0.072019-11-20
PULAWY92.6092.8092.4092.40-0.65%21.442019-11-20
MILLENNIUM5.885.975.655.75-3.04%2,836.842019-11-20
ASMGROUP3.303.303.303.300.00%0.002019-11-20
SYNEKTIK14.4814.8614.4014.76+1.93%10.502019-11-20
IMS3.583.603.563.58+0.56%9.662019-11-20
SUNEX10.2510.309.7610.30+1.48%62.222019-11-20
PGSSOFT9.659.689.319.600.00%35.962019-11-20
TERMOREX1.141.141.141.14+0.44%0.052019-11-20
11BIT348.00352.50348.00349.00+0.29%1,583.602019-11-20
MEDIACAP2.292.292.292.290.00%0.212019-11-20
BIOMEDLUB0.970.970.960.970.00%0.692019-11-20
IZOBLOK29.8031.7029.7031.00+3.33%14.222019-11-20
BRIJU1.781.781.781.78+4.71%0.002019-11-20
CUBEITG0.200.200.200.200.00%0.002019-11-20
GRODNO5.665.945.525.80+2.47%132.242019-11-20
NOVITA42.0042.0042.0042.000.00%0.002019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA3.923.963.833.85-2.90%213.752019-11-20
TAURONPE1.761.761.711.72-1.71%8,809.092019-11-20
STALPROFI8.008.008.008.000.00%0.402019-11-20
PWRMEDIA3.343.403.343.40+1.80%18.202019-11-20
PAMAPOL1.051.051.051.05-1.87%1.052019-11-20
LENTEX7.447.507.407.48+1.08%169.012019-11-20
AWBUD0.600.600.600.600.00%0.002019-11-20
ARCTIC3.663.663.573.58-2.19%100.422019-11-20
WIELTON6.966.986.656.70-1.47%98.352019-11-20
ORZBIALY11.4511.5011.3511.45-0.87%351.432019-11-20
INSTALKRK17.2017.2516.8517.05-0.29%66.362019-11-20
DREWEX0.550.550.550.550.00%0.002019-11-20
MAKARONPL4.684.744.684.70+2.17%12.272019-11-20
INPRO4.844.844.844.840.00%0.012019-11-20
CALATRAVA0.230.230.230.230.00%0.002019-11-20
STALPROD185.80185.80181.80182.20-1.51%44.042019-11-20
REGNON0.090.090.090.090.00%0.002019-11-20
INVCEEFIZ479.10479.10479.10479.100.00%0.002019-11-20
ZREMB0.580.580.580.58-0.85%8.762019-11-20
KBDOM0.570.570.570.570.00%0.002019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZASTAL1.461.461.461.46-2.01%0.302019-11-20
GRUPAAZOTY34.4634.4633.2433.38-3.13%1,997.892019-11-20
RAINBOW30.0030.4030.0030.00+0.33%112.992019-11-20
QUERCUS2.402.402.322.33-3.32%53.872019-11-20
KOMPUTRON2.792.792.792.79+0.72%1.402019-11-20
SECOGROUP14.7014.7014.7014.70-2.00%0.032019-11-20
RANKPROGR1.401.441.401.400.00%2.922019-11-20
MWTRADE3.503.503.503.500.00%0.002019-11-20
VOXEL31.9031.9031.9031.900.00%0.322019-11-20
OPERA3GR300.00300.00300.00300.000.00%0.002019-11-20
VIVID1.101.121.091.09-1.80%22.322019-11-20
SETANTA5.725.945.585.88+1.73%153.142019-11-20
ECHO4.704.704.644.66-2.10%55.522019-11-20
AMPLI0.220.220.220.220.00%0.002019-11-20
KSGAGRO1.281.281.281.280.00%0.162019-11-20
ZEPAK7.387.387.307.300.00%27.722019-11-20
MENNICA22.6022.6021.8021.80-3.54%1.832019-11-20
HARPER0.080.080.080.08+12.08%2.732019-11-20
STARHEDGE0.470.510.460.49+4.26%9.882019-11-20
FAMUR3.793.793.713.73-1.58%217.902019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL24.1024.1023.3023.50-2.49%18.002019-11-20
PROCHEM17.7517.7517.7517.75+1.43%0.042019-11-20
ODLEWNIE3.943.943.803.84-2.54%44.622019-11-20
MOBRUK110.00110.00110.00110.00-1.79%4.402019-11-20
LUBAWA0.820.840.810.84+1.69%125.582019-11-20
LMBSFIZ1,019.201,019.201,019.201,019.200.00%0.002019-11-20
ERG29.2029.2029.2029.20+4.29%0.032019-11-20
CNT14.5014.5014.5014.500.00%0.012019-11-20
ELKOP0.720.800.720.800.00%2.672019-11-20
UNIBEP6.426.426.326.400.00%6.962019-11-20
MIRBUD0.940.940.890.94-0.42%137.032019-11-20
INC1.821.821.761.80-3.74%24.082019-11-20
COALENERG0.330.330.330.33-16.67%15.532019-11-20
SADOVAYA0.120.120.120.120.00%0.002019-11-20
ATREM2.312.312.312.310.00%0.142019-11-20
ABPL20.7020.7020.5020.60-0.96%7.432019-11-20
VANTAGE3.283.283.283.280.00%0.002019-11-20
SKOTAN0.730.800.730.80+4.61%22.252019-11-20
OPENFIN1.011.021.011.01-4.69%2.802019-11-20
IMMOBILE3.013.013.013.010.00%0.392019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-11-20
KONSSTALI26.0026.0026.0026.000.00%0.032019-11-20
INTERCARS191.50191.50183.00185.50-3.39%491.122019-11-20
NOWAGALA0.710.710.710.71+0.70%8.902019-11-20
ARCUS2.222.222.222.22-4.31%0.002019-11-20
IALBGR0.270.270.260.26-3.70%5.052019-11-20
PRIMAMODA0.730.730.730.73-9.82%0.242019-11-20
KCI0.470.470.470.470.00%0.012019-11-20
KREC4.804.984.804.980.00%0.682019-11-20
INVGLDFIZ1,530.001,530.001,530.001,530.000.00%0.002019-11-20
CYFRPLSAT28.4028.7428.2028.50-0.70%6,807.172019-11-20
WAWEL610.00614.00600.00614.00+0.66%30.842019-11-20
RELPOL5.255.305.205.30-0.93%17.262019-11-20
ORBIS117.50117.50113.00115.50-1.70%21.522019-11-20
NORTCOAST10.2010.2010.2010.200.00%35.822019-11-20
KREDYTIN7.707.707.707.700.00%0.012019-11-20
FERRUM3.593.593.413.41-5.01%0.082019-11-20
BUDIMEX147.00147.60145.60147.20-0.27%1,896.532019-11-20
BUDOPOL0.060.060.060.060.00%0.002019-11-20
POLICE10.3010.3010.0010.20-0.97%46.032019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL56.9556.9555.0055.10-3.76%1,647.902019-11-20
RAFAMET9.609.609.609.600.00%0.082019-11-20
FERRO14.6515.1514.6514.80+2.07%86.462019-11-20
ATENDE3.183.183.083.180.00%3.742019-11-20
ARTERIA5.755.755.605.60-4.27%8.112019-11-20
TALEX14.2514.2514.1514.20+1.43%3.572019-11-20
YOLO1.661.661.661.660.00%0.002019-11-20
PEPEES1.811.811.801.800.00%10.112019-11-20
INDYGO0.250.250.250.250.00%0.002019-11-20
BENEFIT804.00804.00780.00780.00-2.50%313.262019-11-20
WILBO0.240.240.240.240.00%0.002019-11-20
SOLAR6.806.806.356.60-2.94%31.342019-11-20
SIMPLE6.956.956.606.60-1.49%14.812019-11-20
POLNORD2.832.832.722.72-2.51%160.122019-11-20
LMCSFIZ1,019.001,019.001,019.001,019.000.00%0.002019-11-20
IPOPEMA1.501.501.501.500.00%0.002019-11-20
BIOTON4.234.234.214.22-0.12%108.392019-11-20
TRITON1.881.881.881.880.00%0.002019-11-20
SANWIL0.600.600.600.600.00%0.732019-11-20
POZBUD2.112.112.052.09-0.48%5.032019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP27.5027.5026.0026.60-1.48%86.662019-11-20
OPTEAM8.858.858.858.85+3.51%8.852019-11-20
GROCLIN2.042.041.952.02-1.23%25.972019-11-20
INTERFERI3.843.843.843.840.00%0.002019-11-20
HYDROTOR31.6031.6031.0031.600.00%5.382019-11-20
VINDEXUS8.028.028.028.020.00%0.002019-11-20
CAPITAL1.341.341.341.34+16.02%1.192019-11-20
REDWOOD0.050.050.050.050.00%0.002019-11-20
PRAGMAINK6.866.866.866.860.00%0.002019-11-20
MERCOR7.507.667.507.66+2.41%19.582019-11-20
MEGARON11.5011.5011.5011.500.00%0.002019-11-20
IZOLACJA1.531.531.531.530.00%0.002019-11-20
GTC9.559.559.319.53+0.10%279.812019-11-20
UNIMA2.282.402.282.40+1.69%0.982019-11-20
PROJPRZEM13.5013.5013.4013.40-1.11%5.382019-11-20
MIRACULUM1.301.331.301.300.00%6.052019-11-20
CCC112.10114.10111.10113.50+0.44%8,651.552019-11-20
POLIMEXMS2.222.232.192.20+2.09%272.272019-11-20
INVFIZ946.10946.10946.10946.10-0.77%0.952019-11-20
MONNARI3.513.513.413.43+0.59%48.212019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZTOREBKA0.370.370.370.370.00%0.002019-11-20
SUWARY11.9011.9011.9011.900.00%0.122019-11-20
SANOK19.0019.0019.0019.000.00%21.012019-11-20
PLASTBOX2.172.172.172.17-1.14%0.022019-11-20
MARVIPOL1.261.281.181.18-6.35%110.872019-11-20
IQP0.160.160.160.16+15.11%0.082019-11-20
BZWBK294.00299.80293.40297.00+0.07%7,757.332019-11-20
OTMUCHOW1.391.391.391.390.00%0.022019-11-20
MOSTALZAB0.760.760.730.75-0.79%43.492019-11-20
MOSTALPLC6.706.706.506.70+1.52%2.052019-11-20
INTERSPPL1.661.691.651.69+2.42%4.152019-11-20
ESSYSTEM3.503.503.483.480.00%16.432019-11-20
BORYSZEW4.174.184.164.16-0.60%78.992019-11-20
IZOSTAL2.582.582.582.580.00%0.002019-11-20
ZYWIEC510.00515.00500.00500.00-1.96%57.042019-11-20
QUANTUM15.0015.0015.0015.000.00%0.002019-11-20
PROTEKTOR3.503.503.503.500.00%0.002019-11-20
ALTA2.202.202.022.20+6.80%0.102019-11-20
MBANK381.00387.00381.00387.00+1.47%4,609.302019-11-20
SOPHARMA8.008.008.008.000.00%0.002019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WORKSERV0.580.610.570.57-1.55%140.832019-11-20
PATENTUS1.521.521.391.48-2.63%58.852019-11-20
ASSECOBS27.2027.2027.2027.200.00%36.092019-11-20
MDIENERGIA3.633.633.313.39-5.83%4.612019-11-20
KRUSZWICA44.7046.5044.7046.50+4.97%206.962019-11-20
PBG0.040.040.040.04-2.60%173.772019-11-20
06MAGNA0.200.200.200.200.00%0.002019-11-20
ATMGRUPA4.454.454.454.450.00%0.112019-11-20
LIBET0.650.670.620.65+1.88%29.642019-11-20
SOHODEV0.540.540.540.54+0.37%0.142019-11-20
COMP62.0062.0062.0062.000.00%0.002019-11-20
BBIDEV0.510.510.510.510.00%0.002019-11-20
KREZUS0.560.560.560.560.00%0.002019-11-20
PHN11.6511.6511.1011.50-1.71%20.262019-11-20
PGODLEW1.271.271.201.20-4.00%9.252019-11-20
08OCTAVA0.830.830.830.830.00%0.022019-11-20
MOJ0.890.890.860.88-6.38%16.432019-11-20
LPP8,560.008,600.008,350.008,420.00-1.64%36,958.822019-11-20
JWCONSTR2.822.882.822.88+2.13%17.102019-11-20
BOS7.107.107.007.100.00%5.962019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM9.7410.059.709.94+2.69%289.862019-11-20
EUROHOLD5.505.505.505.500.00%0.002019-11-20
PKNORLEN97.0097.1893.0896.80-0.45%148,779.572019-11-20
HERKULES1.121.151.121.150.00%1.062019-11-20
WASKO1.381.381.351.370.00%28.882019-11-20
SILVANO9.809.809.809.800.00%0.002019-11-20
ENAP1.131.131.131.130.00%0.002019-11-20
GOBARTO6.386.386.386.38+3.91%0.582019-11-20
GPW38.8038.8038.0038.00-2.06%1,141.482019-11-20
DEBICA79.6079.6079.0079.20+0.76%23.102019-11-20
ZUE4.284.304.004.18-2.79%27.992019-11-20
JSW20.7020.7020.1420.44-0.58%14,584.102019-11-20
4FUNMEDIA5.685.685.425.60-1.41%30.322019-11-20
KRKA291.00291.00291.00291.00-3.00%2.912019-11-20
PGE8.658.698.508.56-1.52%14,164.242019-11-20
KGHM94.0094.2890.6293.50-1.06%63,828.302019-11-20
EKOEXPORT6.667.076.606.74-0.88%473.142019-11-20
BEST23.2023.2023.2023.200.00%0.002019-11-20
PZU39.0039.0738.1838.42-1.23%44,374.292019-11-20
CEZ87.0087.0087.0087.00+0.29%2.612019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGROTON3.933.933.713.85+1.85%12.282019-11-20
BUMECH3.413.453.333.44+1.18%6.882019-11-20
ABCDATA1.431.431.431.430.00%0.002019-11-20
RONSON0.820.820.820.820.00%4.312019-11-20
KPPD22.4022.4022.4022.400.00%0.002019-11-20
WIKANA1.091.091.091.090.00%0.002019-11-20
DROP0.150.150.150.150.00%0.002019-11-20
LARQ2.602.602.262.44-6.87%225.562019-11-20
AMBRA16.5516.5516.4016.50-0.30%6.832019-11-20
PLATYNINW0.360.360.360.360.00%0.002019-11-20
PFLEIDER26.2026.2026.2026.200.00%0.002019-11-20
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-11-20
TATRY141.00141.00141.00141.000.00%0.422019-11-20
BEDZIN14.5014.5014.5014.500.00%0.012019-11-20
CELTIC6.006.006.006.000.00%0.002019-11-20
INTERAOLT14.3514.4014.3514.350.00%11.132019-11-20
ATLASEST1.561.561.501.50-5.06%0.422019-11-20
K2INTERNT8.408.408.058.35+1.21%2.802019-11-20
RAFAKO1.181.181.141.16-0.34%298.152019-11-20
ULMA56.0056.0055.0056.000.00%4.542019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG8.688.688.688.68-0.23%0.032019-11-20
KETY326.00327.00324.50326.50-0.76%743.072019-11-20
BOWIM1.621.621.621.620.00%6.162019-11-20
PBSFINANSE0.220.220.220.220.00%0.002019-11-20
MCI8.888.928.848.84-0.45%26.842019-11-20
GETINOBLE0.350.350.350.35+3.23%618.592019-11-20
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-11-20
GETIN1.801.801.711.76-2.00%1,297.422019-11-20
DECORA19.3519.4018.5019.40+2.11%1.972019-11-20
KDMSHIPNG1.401.401.401.400.00%0.002019-11-20
MILKILAND0.250.270.250.27-0.74%2.712019-11-20
AGROWILL2.082.082.082.080.00%0.002019-11-20
EMCINSMED4.644.644.644.640.00%0.002019-11-20
ELBUDOWA9.129.608.749.240.00%1,231.772019-11-20
BSCDRUK39.8039.8039.6039.60+2.33%4.542019-11-20
REDAN0.260.260.260.260.00%0.052019-11-20
ASTARTA15.9515.9515.5015.75-0.32%144.352019-11-20
MEDIATEL0.740.740.740.740.00%0.002019-11-20
ERBUD17.0017.0016.3016.300.00%0.772019-11-20
COMARCH191.50191.50182.00191.00-0.52%931.872019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS120.00120.00120.00120.000.00%0.002019-11-20
NETIA4.514.514.474.510.00%53.662019-11-20
CCENERGY0.060.060.060.060.00%0.002019-11-20
INTERBUD0.580.580.580.58-4.92%4.172019-11-20
IDMSA1.261.261.261.26+8.62%0.102019-11-20
BPHFIZMLI94.9494.9494.9494.940.00%0.002019-11-20
BALTONA6.856.856.806.80-0.73%20.402019-11-20
ASSECOSEE24.8024.8023.0023.60-0.84%19.602019-11-20
REMAK9.609.609.609.600.00%0.542019-11-20
LARK0.150.150.150.150.00%0.002019-11-20
PEKAO103.35104.00102.70104.00+0.39%30,984.162019-11-20
MUZA2.822.822.662.66-3.62%7.792019-11-20
BOGDANKA37.0037.8536.0037.75+2.03%508.982019-11-20
SYGNITY2.722.882.702.78+2.21%45.912019-11-20
WINVEST0.050.050.050.050.00%0.002019-11-20
AGORA10.4510.5010.2010.50+0.96%14.482019-11-20
KANIA0.110.110.110.110.00%0.002019-11-20
PRAGMAFA11.9011.9011.9011.900.00%0.002019-11-20
FASING14.9014.9514.9014.95+0.34%4.262019-11-20
ENELMED14.4014.4014.4014.400.00%0.002019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT13.0013.2012.4013.00-3.70%64.092019-11-20
ACTION2.993.032.932.990.00%9.522019-11-20
IMPEL6.706.956.706.95+3.73%5.912019-11-20
EUROCASH23.1823.5422.6622.68-2.66%3,796.572019-11-20
DELKO9.609.609.609.600.00%0.002019-11-20
PGNIG4.804.804.654.66-1.98%21,403.472019-11-20
PANOVA13.9013.9013.9013.900.00%0.002019-11-20
DOMDEV88.0088.6088.0088.000.00%82.492019-11-20
ATM9.909.909.809.80-1.01%2.382019-11-20
KOGENERA34.0034.0033.8034.00+0.29%6.792019-11-20
ENERGOINS0.860.930.860.93-1.90%0.612019-11-20
EDINVEST2.202.202.202.200.00%0.002019-11-20
BERLING4.464.464.464.460.00%0.002019-11-20
LCCORP2.552.602.512.54-0.59%427.572019-11-20
ELEKTROTI3.423.533.423.53+3.82%13.842019-11-20
IMCOMPANY13.3014.2013.3014.10+5.22%15.802019-11-20
PMPG1.191.191.191.190.00%0.002019-11-20
KRAKCHEM0.390.390.390.390.00%0.432019-11-20
PCGUARD1.171.171.171.170.00%0.002019-11-20
COMPERIA3.983.983.903.90-3.94%7.802019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.400.400.400.400.00%0.002019-11-20
AILLERON8.288.467.807.80+13.04%385.232019-11-20
MABION98.0098.0095.3095.90-1.74%281.732019-11-20
ELEMENTAL1.851.871.841.850.00%1,220.112019-11-20
ESOTIQ12.6012.6012.6012.60+1.61%0.132019-11-20
ORION7.157.157.157.150.00%0.042019-11-20
SELVITA44.3044.3043.0043.10-0.69%3.442019-11-20
BRASTER0.730.730.660.70-2.89%647.412019-11-20
FASTFIN0.090.090.090.090.00%0.002019-11-20
TOYA4.904.904.744.88-0.41%59.992019-11-20
SKYLINE0.680.680.680.680.00%0.682019-11-20
TESGAS3.403.403.203.36-1.18%26.772019-11-20
MEXPOLSKA2.662.662.642.64-2.22%1.092019-11-20
KOPEX1.231.291.221.27+3.93%3.862019-11-20
CORMAY1.001.101.001.07+7.11%448.362019-11-20
HANDLOWY51.2051.2050.1050.80-0.97%308.962019-11-20
CIGAMES0.850.850.830.840.00%725.652019-11-20
NEWWORLDR0.020.020.020.020.00%0.002019-11-20
ERGIS3.703.823.613.61-4.75%166.442019-11-20
STAPORKOW1.351.371.301.37+5.38%14.142019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6.586.726.586.62-1.05%4,983.202019-11-20
DROZAPOL1.271.291.271.27-3.05%0.122019-11-20
ACAUTOGAZ40.6040.6040.0040.20+0.50%54.872019-11-20
BETACOM9.509.509.509.50+1.50%0.102019-11-20
ENEA8.708.738.528.53-1.95%3,249.762019-11-20
LENA3.213.213.193.20-0.31%16.302019-11-20
ALIOR30.6030.7230.0430.32-1.49%11,294.542019-11-20
WARIMPEX6.806.806.806.800.00%0.002019-11-20
MOSTALWAR4.264.264.264.260.00%0.062019-11-20
OEX17.4017.8017.4017.60+0.57%13.772019-11-20
COGNOR1.191.201.171.19+0.42%46.402019-11-20
BGZBNPP66.0066.2061.2064.40-2.42%162.572019-11-20
LSISOFT15.7016.0015.5016.00+2.24%36.402019-11-20
ASBIS2.983.032.983.00+0.84%426.272019-11-20
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-11-20
CFI0.300.300.300.30+0.33%3.202019-11-20
SONEL8.258.258.208.20-3.53%5.332019-11-20
LOTOS88.7088.7486.5287.72-1.02%22,554.432019-11-20
PCCEXOL1.661.661.661.660.00%0.102019-11-20
DGA7.147.147.147.140.00%0.382019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FEERUM12.5012.5012.5012.500.00%0.012019-11-20
SCOPAK0.080.080.080.080.00%0.002019-11-20
SWISSMED6.807.146.807.12+6.27%55.602019-11-20
TRANSPOL3.063.243.063.09+4.39%36.422019-11-20
HELIO10.3010.3010.3010.30+4.57%0.022019-11-20
GRAVITON1.601.601.471.600.00%3.112019-11-20
FORTE25.5525.5523.0023.80-6.11%304.232019-11-20
ATLANTAPL4.824.824.824.820.00%0.002019-11-20
EUCO2.052.092.032.07-0.48%8.832019-11-20
HUBSTYLE0.400.400.400.400.00%0.002019-11-20
JHMDEV1.621.621.601.600.00%5.202019-11-20
ELZAB2.802.802.782.78+2.96%1.252019-11-20
KINOPOL10.3010.3010.1010.20-0.97%10.322019-11-20
APLISENS10.5010.9010.4010.90+0.93%3.812019-11-20
RUBICON0.980.980.940.980.00%0.042019-11-20
AMICA122.00122.00120.00120.20-1.48%230.372019-11-20
APATOR21.0021.0020.8021.00+0.96%1,770.482019-11-20
SELENAFM12.1012.4012.0012.400.00%21.692019-11-20
SNIEZKA70.0070.0069.0070.00+1.45%7.282019-11-20
KERNEL41.7541.7541.0541.05-1.68%359.582019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE22.7023.0022.6022.60-0.44%25.352019-11-20
SFINKS0.530.540.530.530.00%1.362019-11-20
TRAKCJA1.831.861.831.85+1.31%156.962019-11-20
PKOBP37.5037.9137.3737.83+0.29%76,885.912019-11-20
ZPUE121.00121.00114.00116.00-3.33%155.582019-11-20
WADEX6.626.626.626.620.00%0.002019-11-20
MBWS10.3010.3010.3010.300.00%0.002019-11-20
MEDICALG28.1028.1027.3027.95+0.54%19.252019-11-20
ZAMET0.880.880.880.88+0.57%0.032019-11-20
RADPOL1.371.371.321.370.00%14.742019-11-20
SEKO8.808.808.808.80+1.15%1.512019-11-20
IMPERA0.890.940.890.94+5.62%2.662019-11-20
WOJAS4.834.834.834.83-3.01%0.172019-11-20
SARE3.783.783.783.78+4.42%0.022019-11-20
CHEMOS0.330.330.330.330.00%0.002019-11-20
INVPEFIZ706.97776.89706.97726.41+5.26%149.892019-11-20
INDYKPOL66.0066.0066.0066.00+0.76%0.072019-11-20
FMG10.6010.6010.6010.600.00%0.002019-11-20
PROVIDENT6.406.406.406.400.00%0.002019-11-20
OPONEO.PL22.1023.3022.1023.30+2.64%101.842019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP6.356.356.356.350.00%63.182019-11-20
KRUK141.00142.40140.10141.90+1.00%9,003.712019-11-20
CIECH36.0536.2534.4535.40-3.80%7,455.472019-11-20
UNIMOT31.6031.8031.0031.20-0.95%95.722019-11-20
VOTUM11.1511.5011.1011.50+3.14%15.232019-11-20
OVOSTAR80.0080.0076.5076.50-4.38%8.212019-11-20
NTTSYSTEM2.172.172.172.170.00%2.192019-11-20
REINHOLD0.110.110.110.110.00%0.002019-11-20
URSUS0.600.600.580.60-0.83%56.242019-11-20
PROCAD1.161.161.161.160.00%0.002019-11-20
INTROL2.562.562.502.560.00%6.302019-11-20
STALEXP3.173.223.173.20+0.63%31.332019-11-20
ORCOGROUP1.681.681.681.680.00%0.002019-11-20
TARCZYNSKI16.0016.0016.0016.000.00%0.002019-11-20
APSENERGY2.102.102.102.100.00%0.152019-11-20
PKOGS96.0096.7095.8195.81-0.20%30.062019-11-20
MLPGROUP49.6049.6049.6049.600.00%0.052019-11-20
PKPCARGO23.7523.9022.0023.00-2.95%1,007.672019-11-20
ENERGA6.336.376.226.29-0.63%1,974.792019-11-20
LMDSFIZ1,012.101,012.101,012.101,012.100.00%0.002019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN1.021.021.021.020.00%0.002019-11-20
NEWAG19.7520.7019.7520.000.00%328.852019-11-20
GLCOSMED1.341.341.341.340.00%0.012019-11-20
OTLOG4.544.544.324.50-0.88%27.152019-11-20
TALANX191.00191.00191.00191.000.00%0.002019-11-20
LIVECHAT37.3037.3034.5036.05-2.57%549.072019-11-20
LMESFIZ1,018.101,018.101,018.101,018.100.00%0.002019-11-20
MFO18.9018.9018.9018.900.00%0.042019-11-20
VISTAL1.721.751.681.710.00%18.152019-11-20
MERCATOR7.057.056.857.02-0.43%16.462019-11-20
CPGROUP6.406.506.306.50+2.20%37.002019-11-20
LABOPRINT9.949.949.809.800.00%0.172019-11-20
PKOSO106.41106.41106.34106.34-0.62%106.392019-11-20
JJAUTO9.709.709.709.700.00%0.002019-11-20
TRIGONPP42.7042.7042.7042.700.00%0.002019-11-20
PCCROKITA50.0050.0049.8050.000.00%6.242019-11-20
JWWINVEST1.451.451.451.450.00%0.002019-11-20
POLWAX2.882.982.882.95+2.43%18.072019-11-20
ALUMETAL36.9037.7036.9037.50+2.18%226.042019-11-20
TORPOL6.846.846.606.64-0.90%45.982019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI1.601.641.531.54-2.53%36.492019-11-20
DEKPOL23.5023.5023.5023.500.00%58.472019-11-20
FENGHUA17.5017.5017.5017.500.00%0.002019-11-20
SANTANDER15.4216.0015.4216.00+3.76%3.682019-11-20
VIGOSYS360.00360.00356.00356.00+1.71%8.572019-11-20
CDRL20.3020.3020.0020.00-0.99%1.672019-11-20
AIRWAY0.610.650.610.65+5.90%19.332019-11-20
SKARBIEC17.6517.7517.4017.50-1.41%38.952019-11-20
EVEREST0.400.400.400.400.00%0.002019-11-20
IDEABANK2.862.892.702.78-1.77%334.162019-11-20
WIRTUALNA68.6068.6066.2067.40-1.75%135.542019-11-20
ADIUVO6.906.906.506.50-6.61%10.292019-11-20
PEMANAGER10.1510.3010.1510.30+1.48%8.042019-11-20
ATAL36.6037.3035.7036.00+1.41%136.432019-11-20
PRAIRIE0.690.690.670.68-1.46%40.452019-11-20
PZUAKORD119.90119.90119.52119.52-0.32%95.222019-11-20
PEKABEX8.508.558.458.50+1.19%100.512019-11-20
PKOGD105.40105.40105.30105.30-0.09%11.692019-11-20
ENTER39.8039.8037.1038.00-3.06%369.752019-11-20
CITYSERV9.559.559.559.550.00%5.112019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDYCZNYFIZ102.00102.00102.00102.00+2.00%20.402019-11-20
LOKUM14.1014.1013.7014.10-2.08%4.662019-11-20
KRVITAMIN4.694.744.674.67+0.43%11.722019-11-20
QMULTIFIZ1,000.001,000.001,000.001,000.000.00%0.002019-11-20
WITTCHEN12.9012.9012.7512.85-0.77%29.632019-11-20
MASTERPHA5.165.165.165.160.00%0.252019-11-20
PBKM62.0062.6062.0062.00-0.32%95.372019-11-20
XTB3.553.553.503.50+0.29%3.652019-11-20
ARCHICOM15.2015.2015.0015.000.00%4.842019-11-20
KGL12.7512.7512.0012.75-1.16%19.462019-11-20
AUTOPARTN4.394.454.304.45+1.14%1,051.852019-11-20
PKOASZEWZ95.1595.1595.1595.150.00%0.002019-11-20
TRIGONPP245.0045.0045.0045.000.00%0.002019-11-20
I2DEV8.0010.008.009.30+16.25%53.172019-11-20
TRIGONPP145.5045.5045.5045.500.00%0.002019-11-20
PLAZACNTR2.262.262.042.24-2.61%27.042019-11-20
TRIGONPP444.0044.0044.0044.000.00%0.002019-11-20
ARTIFEX2.653.002.653.00+12.36%19.772019-11-20
TRIGONPP544.0044.0042.1042.99-4.47%13.652019-11-20
CLNPHARMA45.7046.9544.8045.35+0.11%813.442019-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIK16.3016.3016.3016.30+4.89%0.162019-11-20
PLAYWAY179.20179.20176.00178.80-0.22%189.482019-11-20
TRIGONPP345.2045.2045.2045.200.00%0.002019-11-20
STELMET7.607.907.607.90-4.82%1.812019-11-20
TRIGONPP646.0046.0046.0046.000.00%0.002019-11-20
UNICREDIT53.4253.4253.4253.420.00%0.962019-11-20
TXM0.120.120.120.120.00%0.092019-11-20
DINOPL139.70140.30135.50135.60-4.17%18,137.332019-11-20
TRIGONPP845.5245.5245.5245.520.00%0.002019-11-20
BMPAG0.350.380.350.38-17.39%4.902019-11-20
TRIGONPP745.0045.0045.0045.000.00%0.002019-11-20
Dane dostarcza Notoria Serwis S.A.

Rynki

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

Rynki

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