Notowania akcji GPW

Notowania z dnia 2019-11-29

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	2019-11-29
08OCTAVA	0.83	0.83	0.83	0.83	0.00%	0.05	2019-11-29
11BIT	349.00	350.00	346.00	348.50	-0.14%	295.77	2019-11-29
4FUNMEDIA	5.42	5.54	5.42	5.42	-1.09%	19.76	2019-11-29
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-11-29
ABPL	22.40	22.90	22.30	22.60	0.00%	25.68	2019-11-29
ACAUTOGAZ	41.00	41.00	40.80	40.80	-0.49%	11.96	2019-11-29
ACTION	2.97	3.02	2.91	3.02	-0.33%	58.58	2019-11-29
ADIUVO	6.08	6.08	6.04	6.04	0.00%	0.64	2019-11-29
AGORA	10.20	10.40	10.20	10.40	+1.96%	2.15	2019-11-29
AGROTON	3.75	3.75	3.54	3.73	-0.97%	2.01	2019-11-29
AGROWILL	2.08	2.08	2.08	2.08	0.00%	0.00	2019-11-29
AILLERON	7.80	7.90	7.74	7.90	+1.28%	12.16	2019-11-29
AIRWAY	0.61	0.61	0.58	0.61	-0.33%	2.18	2019-11-29
ALIOR	30.00	30.20	29.40	29.50	-1.34%	10,415.47	2019-11-29
ALTA	2.24	2.24	2.24	2.24	0.00%	0.00	2019-11-29
ALTUSTFI	1.57	1.58	1.57	1.57	+0.25%	12.93	2019-11-29
ALUMETAL	38.20	40.40	38.10	40.00	+4.99%	515.27	2019-11-29
AMBRA	15.90	16.30	15.85	15.90	0.00%	25.85	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMICA	128.60	135.00	128.40	134.80	+5.15%	1,233.18	2019-11-29
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-11-29
APATOR	21.30	21.60	21.20	21.30	0.00%	109.13	2019-11-29
APLISENS	10.50	10.50	10.30	10.50	0.00%	2.12	2019-11-29
APSENERGY	2.00	2.00	2.00	2.00	+5.26%	0.01	2019-11-29
ARCHICOM	15.05	15.05	14.80	15.00	+0.67%	20.28	2019-11-29
ARCTIC	3.60	3.65	3.60	3.62	-0.28%	30.53	2019-11-29
ARCUS	2.20	2.20	2.12	2.12	-6.19%	9.83	2019-11-29
ARTERIA	5.45	5.45	5.45	5.45	+3.81%	0.03	2019-11-29
ARTIFEX	2.88	2.88	2.75	2.84	-1.56%	10.93	2019-11-29
ASBIS	3.25	3.27	3.15	3.25	+0.77%	349.90	2019-11-29
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-11-29
ASSECOBS	28.00	28.00	27.80	28.00	0.00%	9.29	2019-11-29
ASSECOPOL	56.15	56.65	55.55	56.65	+0.27%	2,595.45	2019-11-29
ASSECOSEE	24.60	24.60	24.40	24.40	-0.81%	31.68	2019-11-29
ASTARTA	15.80	16.50	15.80	15.90	+0.63%	134.95	2019-11-29
ATAL	36.20	37.50	36.20	36.90	+1.93%	435.28	2019-11-29
ATENDE	3.18	3.30	3.18	3.20	+0.63%	10.76	2019-11-29
ATLANTAPL	4.70	4.80	4.61	4.80	-0.41%	10.06	2019-11-29
ATLASEST	1.52	1.52	1.52	1.52	-3.80%	9.42	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATM	9.85	9.90	9.85	9.90	+0.61%	5.48	2019-11-29
ATMGRUPA	4.58	4.58	4.36	4.36	-4.70%	16.43	2019-11-29
ATREM	2.05	2.05	2.05	2.05	+0.99%	0.01	2019-11-29
AUTOPARTN	4.48	4.50	4.46	4.46	-0.45%	861.46	2019-11-29
AWBUD	0.61	0.61	0.61	0.61	0.00%	0.00	2019-11-29
BALTONA	6.75	6.75	6.60	6.70	-0.74%	131.75	2019-11-29
BBIDEV	4.84	5.14	4.81	5.14	+6.42%	22.66	2019-11-29
BEDZIN	14.20	14.20	14.20	14.20	0.00%	0.01	2019-11-29
BENEFIT	834.00	848.00	828.00	834.00	-1.42%	468.59	2019-11-29
BERLING	4.50	4.50	4.50	4.50	0.00%	0.00	2019-11-29
BEST	23.40	24.00	23.40	24.00	+2.56%	11.80	2019-11-29
BETACOM	10.00	10.00	10.00	10.00	+7.99%	0.05	2019-11-29
BGZBNPP	64.60	65.80	63.00	63.00	-2.48%	122.32	2019-11-29
BIK	15.50	15.50	15.40	15.40	0.00%	0.86	2019-11-29
BIOMEDLUB	0.96	0.98	0.96	0.98	0.00%	0.65	2019-11-29
BIOTON	4.20	4.22	4.15	4.15	-0.95%	121.72	2019-11-29
BMPAG	0.35	0.35	0.35	0.35	-9.74%	3.50	2019-11-29
BOGDANKA	37.60	37.65	36.55	37.30	-0.80%	87.76	2019-11-29
BORYSZEW	4.10	4.15	4.10	4.12	-0.48%	178.20	2019-11-29
BOS	7.00	7.00	6.80	6.92	-1.14%	125.69	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOWIM	1.71	1.71	1.71	1.71	0.00%	0.00	2019-11-29
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-11-29
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2019-11-29
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-11-29
BPHFIZDS	120.00	120.00	120.00	120.00	0.00%	0.00	2019-11-29
BPHFIZMLI	94.94	94.94	94.94	94.94	0.00%	0.00	2019-11-29
BRASTER	0.61	0.63	0.60	0.60	-2.42%	89.47	2019-11-29
BRIJU	1.77	1.77	1.74	1.74	+8.41%	2.91	2019-11-29
BSCDRUK	41.80	44.30	41.80	42.60	+3.65%	104.48	2019-11-29
BUDIMEX	160.00	162.00	157.40	159.00	-0.87%	1,521.73	2019-11-29
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-11-29
BUMECH	3.35	3.44	3.31	3.40	-1.16%	6.08	2019-11-29
BZWBK	281.20	283.60	272.60	275.00	-2.55%	23,665.46	2019-11-29
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-11-29
CAPITAL	1.27	1.27	1.27	1.27	0.00%	0.00	2019-11-29
CCC	111.50	113.70	111.50	112.40	+0.18%	4,207.57	2019-11-29
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-11-29
CDPROJEKT	269.20	269.20	261.00	262.50	-2.49%	64,614.19	2019-11-29
CDRL	19.65	19.95	19.00	19.00	-2.56%	129.91	2019-11-29
CELTIC	6.15	6.30	6.00	6.20	+5.98%	10.58	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CEZ	87.00	87.00	86.05	86.05	-0.75%	7.67	2019-11-29
CFI	0.30	0.31	0.30	0.31	+2.99%	1.63	2019-11-29
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-11-29
CIECH	35.75	36.00	35.25	36.00	+1.84%	628.43	2019-11-29
CIGAMES	0.90	0.93	0.88	0.89	-1.66%	850.89	2019-11-29
CITYSERV	9.12	9.12	9.12	9.12	-0.11%	6.45	2019-11-29
CLNPHARMA	44.50	44.75	44.10	44.75	+0.56%	120.14	2019-11-29
CNT	14.50	14.50	14.50	14.50	0.00%	0.01	2019-11-29
COALENERG	0.23	0.23	0.23	0.23	0.00%	4.22	2019-11-29
COGNOR	1.20	1.20	1.18	1.19	-0.42%	5.97	2019-11-29
COMARCH	198.00	198.00	193.00	193.00	-2.28%	132.46	2019-11-29
COMP	58.60	60.00	58.60	59.80	+1.70%	6.20	2019-11-29
COMPERIA	3.90	3.90	3.90	3.90	0.00%	0.00	2019-11-29
CORMAY	1.08	1.08	1.03	1.04	-3.17%	25.84	2019-11-29
CPGROUP	6.49	6.49	6.38	6.47	+0.47%	44.01	2019-11-29
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-11-29
CYFRPLSAT	27.76	28.14	27.56	27.92	+0.50%	6,602.56	2019-11-29
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2019-11-29
DEBICA	79.60	79.80	79.20	79.60	+0.51%	10.66	2019-11-29
DECORA	19.00	19.00	19.00	19.00	-0.78%	8.02	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEKPOL	26.50	26.60	26.50	26.50	0.00%	53.40	2019-11-29
DELKO	10.60	10.60	10.60	10.60	0.00%	1.08	2019-11-29
DGA	6.58	6.58	6.58	6.58	+3.13%	0.03	2019-11-29
DINOPL	133.40	137.50	133.00	135.20	+1.35%	74,534.07	2019-11-29
DOMDEV	92.60	95.80	92.60	95.20	+3.25%	332.22	2019-11-29
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2019-11-29
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2019-11-29
DROZAPOL	1.30	1.30	1.28	1.28	-1.54%	0.14	2019-11-29
ECHO	4.74	4.75	4.68	4.72	-1.26%	568.80	2019-11-29
EDINVEST	2.48	2.48	2.48	2.48	0.00%	0.00	2019-11-29
EFEKT	13.30	13.30	13.00	13.30	0.00%	32.80	2019-11-29
EKOEXPORT	6.15	6.17	5.95	6.15	+0.82%	53.10	2019-11-29
ELBUDOWA	7.92	7.98	7.14	7.22	-8.84%	518.20	2019-11-29
ELEKTROTI	3.69	3.69	3.40	3.50	-0.57%	24.12	2019-11-29
ELEMENTAL	1.75	1.78	1.75	1.76	+0.57%	122.73	2019-11-29
ELKOP	0.79	0.79	0.72	0.78	+2.91%	2.50	2019-11-29
ELZAB	3.00	3.30	2.94	3.22	+10.27%	76.10	2019-11-29
EMCINSMED	5.90	6.60	5.90	6.60	+11.86%	10.32	2019-11-29
ENAP	1.13	1.13	1.10	1.13	0.00%	30.36	2019-11-29
ENEA	8.90	8.98	8.87	8.95	+0.51%	1,162.77	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENELMED	14.40	14.40	14.40	14.40	+0.70%	0.07	2019-11-29
ENERGA	6.90	6.97	6.86	6.88	-0.43%	1,761.51	2019-11-29
ENERGOINS	0.96	0.96	0.86	0.95	+1.28%	14.67	2019-11-29
ENTER	37.40	37.60	37.40	37.60	+0.53%	35.12	2019-11-29
ERBUD	17.25	17.80	17.00	17.70	+3.21%	27.09	2019-11-29
ERG	29.20	30.80	29.00	30.80	+5.48%	28.45	2019-11-29
ERGIS	3.85	3.86	3.85	3.85	0.00%	71.24	2019-11-29
ESOTIQ	11.70	11.70	11.70	11.70	+0.43%	2.00	2019-11-29
ESSYSTEM	3.46	3.48	3.46	3.46	-0.57%	47.77	2019-11-29
EUCO	2.93	3.00	2.70	2.75	-6.14%	232.17	2019-11-29
EUROCASH	22.40	22.44	22.04	22.28	-0.98%	1,627.17	2019-11-29
EUROHOLD	4.80	4.80	4.80	4.80	-3.23%	0.01	2019-11-29
EUROTEL	23.00	23.00	21.50	21.50	-6.52%	558.40	2019-11-29
EVEREST	0.40	0.40	0.40	0.40	0.00%	0.00	2019-11-29
FAMUR	3.28	3.33	3.12	3.13	-5.00%	636.34	2019-11-29
FASING	15.15	15.15	15.15	15.15	0.00%	1.35	2019-11-29
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-11-29
FEERUM	12.50	12.50	12.45	12.45	-0.40%	0.12	2019-11-29
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-11-29
FERRO	14.60	14.70	14.60	14.70	-0.68%	21.82	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRUM	3.54	3.54	3.54	3.54	0.00%	0.00	2019-11-29
FMG	9.00	9.00	9.00	9.00	0.00%	0.00	2019-11-29
FORTE	27.50	27.50	27.00	27.20	-1.09%	123.14	2019-11-29
GETIN	1.81	1.90	1.81	1.85	+3.35%	3,547.03	2019-11-29
GETINOBLE	0.31	0.31	0.30	0.30	-0.97%	193.86	2019-11-29
GLCOSMED	1.34	1.34	1.28	1.28	-1.54%	1.28	2019-11-29
GOBARTO	6.30	6.30	6.30	6.30	+1.29%	4.03	2019-11-29
GPW	39.30	39.30	38.85	38.85	-0.51%	808.88	2019-11-29
GRAVITON	1.69	1.69	1.68	1.68	-0.59%	3.30	2019-11-29
GROCLIN	1.85	1.85	1.70	1.75	-5.42%	138.78	2019-11-29
GRODNO	6.50	6.50	6.34	6.48	0.00%	52.57	2019-11-29
GRUPAAZOTY	31.98	32.46	31.90	32.18	+1.32%	1,916.72	2019-11-29
GTC	9.52	9.52	9.32	9.36	-1.37%	35.89	2019-11-29
HANDLOWY	51.60	52.10	51.60	52.00	+0.39%	950.72	2019-11-29
HARPER	0.08	0.08	0.08	0.08	0.00%	1.61	2019-11-29
HELIO	9.70	10.40	9.60	9.90	0.00%	11.16	2019-11-29
HERKULES	1.12	1.12	1.09	1.09	-2.68%	5.46	2019-11-29
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2019-11-29
HYDROTOR	31.00	31.00	30.60	31.00	+1.31%	6.88	2019-11-29
I2DEV	9.40	9.50	8.80	8.80	-6.38%	63.20	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IALBGR	0.30	0.30	0.29	0.29	-3.33%	0.59	2019-11-29
IDEABANK	2.60	2.70	2.59	2.59	-0.38%	179.31	2019-11-29
IDMSA	1.09	1.09	1.01	1.09	+7.92%	0.03	2019-11-29
IMCOMPANY	13.85	13.85	13.60	13.70	-1.08%	13.14	2019-11-29
IMMOBILE	2.72	2.78	2.72	2.78	0.00%	0.28	2019-11-29
IMPEL	7.40	7.40	7.25	7.25	0.00%	1.55	2019-11-29
IMPERA	0.89	0.89	0.89	0.89	0.00%	0.02	2019-11-29
IMS	3.56	3.64	3.56	3.64	+1.11%	23.21	2019-11-29
INC	1.84	1.84	1.84	1.84	0.00%	0.01	2019-11-29
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-11-29
INDYKPOL	63.00	64.00	62.00	62.00	-0.80%	109.31	2019-11-29
INGBSK	191.80	191.80	189.20	190.00	0.00%	1,935.76	2019-11-29
INPRO	4.80	4.80	4.80	4.80	+0.84%	0.01	2019-11-29
INSTALKRK	17.35	18.10	17.35	17.80	+2.30%	149.53	2019-11-29
INTERAOLT	14.40	14.40	14.35	14.40	+0.35%	104.90	2019-11-29
INTERBUD	0.65	0.65	0.65	0.65	0.00%	0.00	2019-11-29
INTERCARS	190.00	191.00	187.00	191.00	+1.33%	77.61	2019-11-29
INTERFERI	3.84	3.84	3.84	3.84	0.00%	0.00	2019-11-29
INTERSPPL	1.60	1.69	1.60	1.69	0.00%	5.19	2019-11-29
INTROL	2.48	2.48	2.48	2.48	+1.64%	0.05	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVCEEFIZ	483.10	483.10	483.10	483.10	0.00%	0.00	2019-11-29
INVFIZ	947.10	947.10	947.10	947.10	0.00%	0.00	2019-11-29
INVGLDFIZ	1,512.10	1,520.00	1,512.10	1,520.00	+0.32%	10.61	2019-11-29
INVISTA	0.42	0.42	0.42	0.42	0.00%	0.00	2019-11-29
INVPEFIZ	806.10	807.10	806.10	807.10	-6.15%	5.65	2019-11-29
IPOPEMA	1.50	1.50	1.50	1.50	-1.32%	0.04	2019-11-29
IQP	0.19	0.19	0.19	0.19	+1.09%	1.49	2019-11-29
IZOBLOK	35.50	35.50	33.50	35.40	-0.84%	28.42	2019-11-29
IZOLACJA	1.50	1.53	1.43	1.53	+2.00%	4.91	2019-11-29
IZOSTAL	2.51	2.51	2.48	2.48	0.00%	8.82	2019-11-29
JHMDEV	1.66	1.68	1.65	1.68	+0.60%	5.18	2019-11-29
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-11-29
JSW	20.70	21.22	20.44	20.90	+0.97%	16,415.78	2019-11-29
JWCONSTR	2.88	2.97	2.88	2.90	+0.69%	14.94	2019-11-29
JWWINVEST	1.92	1.92	1.91	1.92	+9.71%	13.23	2019-11-29
K2INTERNT	8.45	8.45	8.45	8.45	+3.05%	9.34	2019-11-29
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2019-11-29
KBDOM	0.35	0.35	0.35	0.35	0.00%	0.00	2019-11-29
KCI	0.50	0.51	0.50	0.51	+1.20%	4.58	2019-11-29
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KERNEL	41.00	41.85	41.00	41.50	+0.73%	15,515.94	2019-11-29
KETY	319.00	322.50	315.00	318.00	+0.32%	283.30	2019-11-29
KGHM	90.20	91.24	89.54	89.90	-0.97%	33,489.97	2019-11-29
KGL	12.80	12.80	11.95	12.25	-3.54%	71.19	2019-11-29
KINOPOL	10.30	10.30	9.95	10.30	-0.96%	24.18	2019-11-29
KOGENERA	33.50	34.00	32.60	34.00	0.00%	1.35	2019-11-29
KOMPAP	6.35	6.35	6.35	6.35	0.00%	0.00	2019-11-29
KOMPUTRON	2.61	2.65	2.55	2.57	-6.20%	72.65	2019-11-29
KONSSTALI	26.70	26.70	26.70	26.70	0.00%	0.03	2019-11-29
KOPEX	1.20	1.25	1.18	1.24	+1.64%	2.79	2019-11-29
KPPD	22.20	22.20	22.20	22.20	0.00%	0.00	2019-11-29
KRAKCHEM	0.42	0.42	0.42	0.42	+4.75%	0.00	2019-11-29
KREC	5.14	5.14	5.14	5.14	0.00%	0.03	2019-11-29
KREDYTIN	8.45	9.25	8.45	9.25	+2.78%	18.67	2019-11-29
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-11-29
KRKA	307.00	307.00	307.00	307.00	0.00%	0.00	2019-11-29
KRUK	148.80	152.80	148.00	151.00	+1.48%	6,020.83	2019-11-29
KRUSZWICA	45.70	46.00	45.30	45.70	0.00%	153.75	2019-11-29
KRVITAMIN	4.60	4.60	4.60	4.60	-1.71%	1.29	2019-11-29
KSGAGRO	1.25	1.25	1.25	1.25	+4.17%	5.88	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LABOPRINT	10.30	10.30	10.05	10.05	0.00%	0.72	2019-11-29
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-11-29
LARQ	2.28	2.34	2.26	2.34	+1.74%	35.58	2019-11-29
LCCORP	2.54	2.54	2.50	2.50	-0.60%	245.12	2019-11-29
LENA	3.29	3.29	3.28	3.28	0.00%	2.76	2019-11-29
LENTEX	7.24	7.34	7.12	7.28	-0.27%	18.21	2019-11-29
LIBET	0.60	0.61	0.59	0.59	-1.99%	111.16	2019-11-29
LIVECHAT	39.30	40.20	39.30	40.10	+2.30%	1,231.75	2019-11-29
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-11-29
LMBSFIZ	1,019.20	1,019.20	1,019.20	1,019.20	0.00%	0.00	2019-11-29
LMCSFIZ	1,019.00	1,019.00	1,019.00	1,019.00	0.00%	0.00	2019-11-29
LMDSFIZ	1,043.10	1,043.10	1,043.10	1,043.10	+2.26%	14.60	2019-11-29
LMESFIZ	1,018.10	1,018.10	1,018.10	1,018.10	0.00%	0.00	2019-11-29
LOKUM	14.00	14.50	14.00	14.50	+3.57%	0.90	2019-11-29
LOTOS	89.50	92.00	89.50	91.68	+2.30%	37,190.65	2019-11-29
LPP	8,655.00	8,750.00	8,610.00	8,700.00	-0.06%	19,341.40	2019-11-29
LSISOFT	15.25	15.85	15.25	15.85	+2.92%	39.43	2019-11-29
LUBAWA	0.83	0.83	0.81	0.82	-1.21%	79.23	2019-11-29
MABION	95.90	100.00	95.90	99.40	+2.47%	495.74	2019-11-29
MAKARONPL	4.70	4.72	4.66	4.72	-2.07%	8.47	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MANGATA	69.50	70.00	68.00	70.00	+2.19%	43.17	2019-11-29
MARVIPOL	1.18	1.22	1.15	1.16	+0.52%	56.75	2019-11-29
MASTERPHA	4.20	4.34	4.20	4.26	+1.43%	8.20	2019-11-29
MBANK	368.00	376.40	367.00	372.20	-0.43%	4,162.72	2019-11-29
MBWS	10.60	10.60	10.60	10.60	+4.33%	0.01	2019-11-29
MCI	8.94	9.10	8.88	9.10	+1.79%	97.31	2019-11-29
MDIENERGIA	3.39	3.39	3.29	3.39	+3.04%	1.67	2019-11-29
MEDIACAP	2.03	2.03	2.03	2.03	+1.50%	0.02	2019-11-29
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-11-29
MEDICALG	25.00	26.20	24.60	26.00	+5.05%	163.03	2019-11-29
MEDYCZNYFIZ	102.00	102.00	102.00	102.00	0.00%	0.00	2019-11-29
MEGARON	11.50	11.50	11.50	11.50	0.00%	0.00	2019-11-29
MENNICA	22.40	22.40	21.60	21.60	-1.82%	16.31	2019-11-29
MERCATOR	7.30	7.90	7.25	7.72	-2.03%	259.04	2019-11-29
MERCOR	7.70	7.70	7.50	7.60	-1.30%	9.61	2019-11-29
MEXPOLSKA	2.50	2.60	2.50	2.60	+7.44%	3.65	2019-11-29
MFO	23.00	24.70	22.00	23.00	0.00%	443.87	2019-11-29
MILKILAND	0.38	0.38	0.37	0.37	-2.61%	0.91	2019-11-29
MILLENNIUM	5.62	5.68	5.52	5.52	-1.34%	3,774.72	2019-11-29
MIRACULUM	1.22	1.30	1.20	1.20	-5.88%	32.35	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MIRBUD	1.02	1.02	1.00	1.02	+0.49%	166.92	2019-11-29
MLPGROUP	49.20	49.60	49.20	49.60	0.00%	18.78	2019-11-29
MOBRUK	106.00	106.00	105.00	105.00	0.00%	6.31	2019-11-29
MOJ	0.88	0.88	0.88	0.88	0.00%	0.00	2019-11-29
MONNARI	3.10	3.12	3.03	3.10	+0.98%	353.68	2019-11-29
MOSTALPLC	6.64	6.64	6.44	6.44	-2.42%	6.62	2019-11-29
MOSTALWAR	4.20	4.20	4.10	4.14	-2.82%	30.68	2019-11-29
MOSTALZAB	0.70	0.71	0.69	0.70	+1.00%	24.49	2019-11-29
MUZA	2.64	2.64	2.64	2.64	0.00%	0.00	2019-11-29
MWTRADE	3.38	3.38	3.10	3.16	-5.95%	5.51	2019-11-29
NETIA	4.54	4.55	4.45	4.54	-0.22%	1.63	2019-11-29
NEWAG	20.20	20.20	20.20	20.20	0.00%	72.98	2019-11-29
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-11-29
NORTCOAST	9.28	9.62	9.28	9.58	+4.59%	20.79	2019-11-29
NOVITA	42.00	44.70	42.00	42.00	0.00%	30.20	2019-11-29
NOWAGALA	0.74	0.74	0.74	0.74	0.00%	0.00	2019-11-29
NTTSYSTEM	2.18	2.18	2.16	2.16	-0.92%	10.09	2019-11-29
ODLEWNIE	3.82	3.84	3.80	3.82	0.00%	8.57	2019-11-29
OEX	17.00	17.00	17.00	17.00	0.00%	0.00	2019-11-29
OPENFIN	0.98	1.01	0.96	1.01	-1.94%	13.54	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPERA3GR	300.00	300.00	300.00	300.00	0.00%	0.00	2019-11-29
OPONEO.PL	22.20	22.20	22.00	22.20	0.00%	18.96	2019-11-29
OPTEAM	9.00	9.20	9.00	9.20	+2.22%	6.84	2019-11-29
ORANGEPL	6.37	6.49	6.34	6.39	-1.08%	3,460.41	2019-11-29
ORBIS	116.00	116.00	114.50	114.50	0.00%	41.87	2019-11-29
ORCOGROUP	1.49	1.59	1.36	1.36	-8.72%	8.67	2019-11-29
ORION	7.70	7.70	7.70	7.70	-0.65%	0.08	2019-11-29
ORZBIALY	11.60	11.60	11.60	11.60	0.00%	0.00	2019-11-29
OTLOG	5.70	6.25	5.70	5.75	+0.88%	3.43	2019-11-29
OTMUCHOW	1.37	1.37	1.37	1.37	+1.48%	0.01	2019-11-29
OVOSTAR	82.00	83.00	82.00	82.00	+1.23%	63.75	2019-11-29
PAMAPOL	1.02	1.02	1.02	1.02	-7.27%	0.01	2019-11-29
PANOVA	13.50	13.50	13.40	13.40	+0.75%	3.62	2019-11-29
PATENTUS	1.60	1.65	1.55	1.56	-4.88%	29.02	2019-11-29
PBG	0.04	0.04	0.04	0.04	0.00%	0.00	2019-11-29
PBKM	63.80	65.60	63.80	65.00	+1.88%	413.20	2019-11-29
PBSFINANSE	0.18	0.18	0.18	0.18	0.00%	0.00	2019-11-29
PCCEXOL	1.66	1.66	1.66	1.66	0.00%	0.23	2019-11-29
PCCROKITA	49.70	49.70	49.00	49.50	0.00%	40.12	2019-11-29
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-11-29
PEKABEX	8.70	8.90	8.70	8.90	+1.14%	39.97	2019-11-29
PEKAO	103.55	104.90	103.55	104.80	+0.29%	61,342.06	2019-11-29
PEMANAGER	9.60	9.60	9.48	9.58	+1.70%	13.90	2019-11-29
PEP	25.90	26.20	25.60	25.70	-1.91%	2.93	2019-11-29
PEPEES	1.81	1.81	1.78	1.78	+0.56%	0.01	2019-11-29
PGE	8.72	8.84	8.70	8.72	-0.32%	6,294.08	2019-11-29
PGNIG	4.68	4.72	4.62	4.62	-1.58%	16,801.94	2019-11-29
PGODLEW	1.30	1.34	1.29	1.29	-0.38%	6.81	2019-11-29
PGSSOFT	9.85	10.10	9.84	10.10	+2.02%	156.60	2019-11-29
PHN	11.80	12.00	11.55	11.55	-2.12%	251.61	2019-11-29
PKNORLEN	92.36	92.90	92.18	92.90	+0.58%	47,393.67	2019-11-29
PKOASZEWZ	95.00	95.00	95.00	95.00	0.00%	0.00	2019-11-29
PKOBP	36.76	36.96	36.02	36.14	-1.66%	118,851.96	2019-11-29
PKOGD	105.12	105.12	105.12	105.12	-0.17%	10.51	2019-11-29
PKOGS	96.00	96.00	96.00	96.00	+0.33%	16.32	2019-11-29
PKOSO	107.45	107.45	106.30	107.45	+1.04%	13.73	2019-11-29
PKPCARGO	20.75	20.80	20.60	20.60	-0.72%	620.06	2019-11-29
PLASTBOX	2.15	2.15	2.15	2.15	0.00%	0.01	2019-11-29
PLATYNINW	0.33	0.33	0.33	0.33	0.00%	0.00	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY	177.00	179.20	177.00	178.20	+0.23%	310.25	2019-11-29
PLAZACNTR	2.20	2.30	2.18	2.30	-1.71%	3.51	2019-11-29
PMPG	1.19	1.19	1.19	1.19	0.00%	0.59	2019-11-29
POLICE	10.20	10.30	10.20	10.30	+1.98%	17.60	2019-11-29
POLIMEXMS	2.15	2.17	2.14	2.15	0.00%	94.41	2019-11-29
POLNORD	2.51	2.51	2.43	2.43	-2.02%	245.19	2019-11-29
POLWAX	2.99	2.99	2.92	2.99	0.00%	18.47	2019-11-29
POZBUD	2.03	2.14	2.03	2.12	+4.43%	41.09	2019-11-29
PRAGMAFA	11.80	11.80	11.70	11.70	-0.85%	1.78	2019-11-29
PRAGMAINK	6.70	6.70	6.70	6.70	0.00%	0.00	2019-11-29
PRAIRIE	0.68	0.68	0.67	0.67	-1.47%	32.55	2019-11-29
PRIMAMODA	0.78	0.78	0.78	0.78	-2.50%	1.91	2019-11-29
PROCAD	1.02	1.02	1.02	1.02	+0.49%	0.00	2019-11-29
PROCHEM	17.35	17.35	17.35	17.35	0.00%	0.03	2019-11-29
PROJPRZEM	13.50	13.50	13.50	13.50	0.00%	0.00	2019-11-29
PROTEKTOR	3.45	3.45	3.45	3.45	0.00%	0.00	2019-11-29
PROVIDENT	7.00	7.00	6.44	7.00	0.00%	0.11	2019-11-29
PULAWY	91.80	94.00	91.60	93.00	+1.31%	68.49	2019-11-29
PWRMEDIA	3.24	3.24	3.20	3.20	+1.27%	1.86	2019-11-29
PZU	38.33	38.72	38.33	38.70	+0.28%	50,220.93	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PZUAKORD	119.66	119.90	119.27	119.27	-0.54%	91.92	2019-11-29
QMULTIFIZ	972.10	972.10	972.10	972.10	-1.31%	0.97	2019-11-29
QUANTUM	14.00	14.00	14.00	14.00	+2.94%	0.42	2019-11-29
QUERCUS	2.27	2.34	2.27	2.34	+3.08%	19.12	2019-11-29
RADPOL	1.40	1.40	1.35	1.40	+0.72%	25.13	2019-11-29
RAFAKO	1.03	1.08	1.01	1.07	+4.09%	313.33	2019-11-29
RAFAMET	8.80	8.80	8.80	8.80	+3.53%	1.14	2019-11-29
RAINBOW	31.10	31.70	30.60	31.70	+2.92%	874.68	2019-11-29
RANKPROGR	1.44	1.48	1.43	1.45	+0.70%	116.23	2019-11-29
RAWLPLUG	8.48	8.48	8.18	8.18	+2.25%	0.17	2019-11-29
REDAN	0.25	0.25	0.25	0.25	+2.46%	4.29	2019-11-29
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-11-29
REGNON	0.09	0.09	0.09	0.09	0.00%	0.00	2019-11-29
REINHOLD	0.21	0.21	0.21	0.21	+18.89%	16.42	2019-11-29
RELPOL	5.35	5.40	5.25	5.40	+0.93%	31.01	2019-11-29
REMAK	9.60	9.60	9.48	9.48	-1.25%	2.08	2019-11-29
RONSON	0.82	0.82	0.82	0.82	0.00%	7.02	2019-11-29
ROPCZYCE	22.00	22.20	22.00	22.00	0.00%	4.63	2019-11-29
RUBICON	0.63	0.63	0.57	0.58	-3.01%	0.10	2019-11-29
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANOK	19.30	19.30	18.90	19.30	+0.26%	171.01	2019-11-29
SANTANDER	15.90	15.90	15.50	15.50	-2.21%	25.67	2019-11-29
SANWIL	0.71	0.73	0.70	0.73	0.00%	7.63	2019-11-29
SARE	3.84	3.84	3.84	3.84	0.00%	0.00	2019-11-29
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-11-29
SECOGROUP	14.80	15.20	14.80	15.20	+2.70%	9.52	2019-11-29
SEKO	8.60	8.60	8.60	8.60	0.00%	0.00	2019-11-29
SELENAFM	13.40	14.70	13.40	14.60	+13.18%	148.10	2019-11-29
SELVITA	43.20	43.80	43.20	43.70	+0.92%	75.82	2019-11-29
SETANTA	5.46	5.76	5.46	5.66	+1.07%	42.58	2019-11-29
SFINKS	0.53	0.53	0.53	0.53	0.00%	0.00	2019-11-29
SILVANO	9.30	9.30	9.30	9.30	0.00%	0.19	2019-11-29
SIMPLE	6.70	6.70	6.10	6.40	-2.29%	21.91	2019-11-29
SKARBIEC	17.55	17.70	17.45	17.70	+1.72%	36.64	2019-11-29
SKOTAN	0.72	0.74	0.72	0.74	-0.67%	11.05	2019-11-29
SKYLINE	0.68	0.68	0.68	0.68	0.00%	0.00	2019-11-29
SNIEZKA	72.50	73.50	72.00	73.50	+2.08%	27.85	2019-11-29
SOHODEV	0.54	0.54	0.54	0.54	0.00%	1.37	2019-11-29
SOLAR	6.75	6.75	6.75	6.75	0.00%	0.01	2019-11-29
SONEL	8.30	8.30	8.30	8.30	0.00%	2.82	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SOPHARMA	8.00	8.00	8.00	8.00	0.00%	0.00	2019-11-29
STALEXP	3.09	3.23	3.08	3.22	+4.21%	411.52	2019-11-29
STALPROD	196.00	196.00	192.00	196.00	0.00%	113.64	2019-11-29
STALPROFI	7.35	7.35	7.35	7.35	0.00%	1.50	2019-11-29
STAPORKOW	1.28	1.36	1.26	1.29	+0.78%	33.66	2019-11-29
STARHEDGE	0.55	0.58	0.55	0.58	+6.42%	11.27	2019-11-29
STELMET	8.20	8.20	8.20	8.20	0.00%	0.00	2019-11-29
SUNEX	10.35	10.45	10.35	10.45	+0.97%	8.08	2019-11-29
SUWARY	12.00	12.00	11.40	11.40	0.00%	0.12	2019-11-29
SWISSMED	4.60	5.50	4.21	4.98	-0.40%	191.28	2019-11-29
SYGNITY	2.57	2.75	2.55	2.63	+0.38%	20.56	2019-11-29
SYNEKTIK	14.38	14.50	14.16	14.50	+0.83%	4.35	2019-11-29
TALANX	155.00	155.00	155.00	155.00	-13.89%	0.47	2019-11-29
TALEX	13.80	14.20	13.10	13.55	-4.58%	33.92	2019-11-29
TARCZYNSKI	16.00	16.00	16.00	16.00	0.00%	0.00	2019-11-29
TATRY	137.00	147.00	135.00	147.00	+6.52%	17.40	2019-11-29
TAURONPE	1.77	1.80	1.77	1.78	+0.11%	1,255.84	2019-11-29
TERMOREX	1.10	1.10	1.07	1.07	-3.17%	0.10	2019-11-29
TESGAS	3.22	3.22	3.22	3.22	0.00%	0.01	2019-11-29
TIM	9.84	10.10	9.84	10.10	+2.64%	164.40	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TORPOL	7.02	7.04	6.92	7.04	+0.28%	19.34	2019-11-29
TOYA	4.82	4.84	4.70	4.70	-3.29%	87.21	2019-11-29
TRAKCJA	1.86	1.86	1.68	1.78	-2.31%	316.97	2019-11-29
TRANSPOL	3.19	3.19	3.00	3.11	-2.20%	29.70	2019-11-29
TRIGONPP	43.00	43.00	43.00	43.00	-1.15%	1.89	2019-11-29
TRIGONPP1	45.50	45.50	45.50	45.50	0.00%	0.00	2019-11-29
TRIGONPP2	44.00	44.00	44.00	44.00	0.00%	25.92	2019-11-29
TRIGONPP3	45.20	45.20	45.20	45.20	0.00%	0.00	2019-11-29
TRIGONPP4	44.00	44.00	44.00	44.00	0.00%	4.05	2019-11-29
TRIGONPP5	44.00	44.00	44.00	44.00	0.00%	0.00	2019-11-29
TRIGONPP6	46.00	46.00	46.00	46.00	0.00%	0.00	2019-11-29
TRIGONPP7	44.00	44.00	43.01	43.01	-2.25%	3.47	2019-11-29
TRIGONPP8	42.00	42.00	42.00	42.00	-2.33%	0.04	2019-11-29
TRITON	1.97	1.97	1.97	1.97	+4.23%	0.96	2019-11-29
TXM	0.12	0.12	0.12	0.12	-2.44%	2.54	2019-11-29
ULMA	56.00	56.00	55.50	55.50	-0.89%	0.50	2019-11-29
UNIBEP	6.92	6.96	6.90	6.96	+0.87%	309.45	2019-11-29
UNICREDIT	54.00	54.00	54.00	54.00	0.00%	0.00	2019-11-29
UNIMA	2.36	2.36	2.36	2.36	0.00%	0.00	2019-11-29
UNIMOT	30.50	30.50	30.30	30.40	-1.30%	95.52	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
URSUS	0.61	0.61	0.59	0.60	-2.45%	88.75	2019-11-29
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-11-29
VIGOSYS	372.00	374.00	370.00	374.00	+1.08%	8.54	2019-11-29
VINDEXUS	8.12	8.12	7.64	8.00	-1.48%	18.62	2019-11-29
VISTAL	2.12	2.28	2.10	2.11	+5.50%	426.82	2019-11-29
VISTULA	3.92	3.95	3.88	3.94	-0.51%	35.61	2019-11-29
VIVID	1.10	1.10	1.06	1.10	0.00%	21.19	2019-11-29
VOTUM	12.35	13.15	12.30	12.95	+6.15%	674.80	2019-11-29
VOXEL	32.50	32.50	32.00	32.00	-1.54%	14.83	2019-11-29
WADEX	6.60	6.60	6.60	6.60	-0.60%	0.15	2019-11-29
WARIMPEX	7.10	7.36	7.06	7.36	+6.98%	14.55	2019-11-29
WASKO	1.32	1.33	1.26	1.33	+0.76%	17.49	2019-11-29
WAWEL	630.00	630.00	620.00	620.00	0.00%	24.85	2019-11-29
WIELTON	6.81	6.81	6.65	6.79	-0.29%	49.42	2019-11-29
WIKANA	1.16	1.16	1.16	1.16	0.00%	0.00	2019-11-29
WINVEST	0.08	0.10	0.08	0.10	+62.90%	0.02	2019-11-29
WIRTUALNA	68.20	68.80	68.00	68.40	-0.87%	379.85	2019-11-29
WITTCHEN	13.00	13.00	12.75	12.80	-1.54%	16.48	2019-11-29
WOJAS	4.87	4.88	4.87	4.88	+0.41%	1.92	2019-11-29
WORKSERV	0.54	0.59	0.52	0.57	+6.77%	834.25	2019-11-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
XTB	3.48	3.70	3.34	3.55	+2.90%	171.65	2019-11-29
YOLO	1.58	1.58	1.58	1.58	0.00%	0.01	2019-11-29
ZAMET	0.85	0.85	0.81	0.85	0.00%	1.35	2019-11-29
ZASTAL	1.13	1.13	1.13	1.13	0.00%	0.00	2019-11-29
ZEPAK	7.48	7.50	7.36	7.46	-0.53%	173.97	2019-11-29
ZPUE	131.00	131.00	127.00	129.00	+0.78%	20.62	2019-11-29
ZREMB	0.61	0.61	0.61	0.61	0.00%	0.00	2019-11-29
ZUE	4.20	4.20	4.20	4.20	+0.48%	0.01	2019-11-29
ZYWIEC	510.00	510.00	505.00	510.00	0.00%	6.62	2019-11-29

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%