Notowania akcji GPW

Notowania z dnia 2019-12-02

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-12-02
08OCTAVA0.830.830.820.82-1.20%0.132019-12-02
11BIT349.50353.00347.00347.00-0.43%1,065.322019-12-02
4FUNMEDIA5.145.505.105.50+1.48%131.212019-12-02
ABCDATA1.431.431.431.430.00%0.002019-12-02
ABPL23.0023.5022.9023.10+2.21%139.932019-12-02
ACAUTOGAZ40.0041.2040.0041.20+0.98%26.622019-12-02
ACTION3.023.102.993.07+1.66%29.092019-12-02
ADIUVO6.086.086.086.08+0.66%0.192019-12-02
AGORA10.4010.4010.0510.05-3.37%10.162019-12-02
AGROTON3.543.693.543.69-0.94%4.622019-12-02
AGROWILL2.082.082.082.080.00%0.002019-12-02
AILLERON7.907.907.467.72-2.28%24.712019-12-02
AIRWAY0.610.610.590.610.00%2.202019-12-02
ALIOR29.7830.1029.3829.42-0.27%9,282.292019-12-02
ALTA2.262.482.222.48+10.71%13.182019-12-02
ALTUSTFI1.471.571.451.47-6.86%6.142019-12-02
ALUMETAL40.4041.1040.0040.20+0.50%257.792019-12-02
AMBRA15.9016.0015.8015.80-0.63%12.662019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA134.80137.00133.20133.20-1.19%344.632019-12-02
AMPLI0.220.220.220.220.00%0.002019-12-02
APATOR21.5021.5021.1021.300.00%94.742019-12-02
APLISENS10.5010.5010.5010.500.00%0.022019-12-02
APSENERGY2.022.021.951.95-2.75%0.782019-12-02
ARCHICOM15.0015.0515.0015.05+0.33%18.912019-12-02
ARCTIC3.633.663.553.65+0.83%53.642019-12-02
ARCUS2.022.182.022.18+2.83%20.622019-12-02
ARTERIA5.205.205.005.20-4.59%27.222019-12-02
ARTIFEX2.832.832.752.82-0.70%13.152019-12-02
ASBIS3.283.323.233.23-0.77%498.882019-12-02
ASMGROUP3.303.303.303.300.00%0.002019-12-02
ASSECOBS28.0028.0028.0028.000.00%9.072019-12-02
ASSECOPOL56.5057.2056.1056.75+0.18%3,702.572019-12-02
ASSECOSEE24.6024.8024.6024.80+1.64%44.862019-12-02
ASTARTA16.1516.2015.8015.80-0.63%137.422019-12-02
ATAL37.0037.5036.7037.00+0.27%49.482019-12-02
ATENDE3.063.203.063.16-1.25%16.022019-12-02
ATLANTAPL4.804.804.804.800.00%0.002019-12-02
ATLASEST1.501.551.501.55+1.97%5.302019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATM9.849.849.849.84-0.61%0.032019-12-02
ATMGRUPA4.504.684.434.55+4.36%18.862019-12-02
ATREM2.052.052.032.050.00%3.082019-12-02
AUTOPARTN4.464.734.464.67+4.71%252.472019-12-02
AWBUD0.610.610.610.610.00%0.002019-12-02
BALTONA6.656.806.606.80+1.49%94.972019-12-02
BBIDEV5.205.284.855.28+2.72%7.742019-12-02
BEDZIN13.1014.0013.1014.00-1.41%1.482019-12-02
BENEFIT834.00844.00834.00844.00+1.20%208.272019-12-02
BERLING4.504.504.504.500.00%0.002019-12-02
BEST24.0024.0024.0024.000.00%0.002019-12-02
BETACOM9.809.809.809.80-2.00%0.052019-12-02
BGZBNPP64.8065.0060.4061.60-2.22%40.442019-12-02
BIK15.5015.5015.5015.50+0.65%0.082019-12-02
BIOMEDLUB0.980.980.950.97-0.82%46.572019-12-02
BIOTON4.154.174.124.13-0.36%35.532019-12-02
BMPAG0.340.340.340.34-4.55%0.022019-12-02
BOGDANKA37.6037.7035.5036.00-3.49%266.212019-12-02
BORYSZEW4.074.104.064.09-0.73%277.252019-12-02
BOS6.786.926.726.920.00%101.032019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOWIM1.711.751.701.70-0.58%3.602019-12-02
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-12-02
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-12-02
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-12-02
BPHFIZDS120.00120.00120.00120.000.00%0.002019-12-02
BPHFIZMLI94.9494.9494.9494.940.00%0.002019-12-02
BRASTER0.620.620.580.58-3.97%250.692019-12-02
BRIJU1.741.741.741.740.00%3.262019-12-02
BSCDRUK43.0043.0042.5042.50-0.23%18.852019-12-02
BUDIMEX160.00163.00159.60162.80+2.39%478.262019-12-02
BUDOPOL0.060.060.060.060.00%0.002019-12-02
BUMECH3.313.353.213.35-1.47%8.692019-12-02
BZWBK280.60285.00276.80281.80+2.47%36,456.652019-12-02
CALATRAVA0.230.230.230.230.00%0.002019-12-02
CAPITAL1.161.271.161.270.00%0.222019-12-02
CCC113.00113.70106.70106.70-5.07%13,352.252019-12-02
CCENERGY0.060.060.060.060.00%0.002019-12-02
CDPROJEKT264.00264.90253.80257.50-1.90%88,833.102019-12-02
CDRL19.3019.3019.0019.20+1.05%20.552019-12-02
CELTIC6.006.306.006.30+1.61%1.972019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CEZ85.9085.9085.9085.90-0.17%0.432019-12-02
CFI0.310.310.300.30-3.23%9.082019-12-02
CHEMOS0.330.330.330.330.00%0.002019-12-02
CIECH36.1036.7035.2535.90-0.28%1,041.152019-12-02
CIGAMES0.890.900.860.87-2.25%643.062019-12-02
CITYSERV9.129.129.129.120.00%0.002019-12-02
CLNPHARMA45.0045.7044.5044.750.00%142.912019-12-02
CNT14.5014.5014.5014.500.00%0.032019-12-02
COALENERG0.250.250.230.23-0.87%13.582019-12-02
COGNOR1.201.201.181.18-0.84%18.102019-12-02
COMARCH193.00193.50190.50193.000.00%185.672019-12-02
COMP58.2059.4058.0059.40-0.67%12.282019-12-02
COMPERIA3.723.723.583.72-4.62%9.672019-12-02
CORMAY1.041.091.041.07+2.69%43.212019-12-02
CPGROUP6.486.486.466.46-0.15%12.712019-12-02
CUBEITG0.200.200.200.200.00%0.002019-12-02
CYFRPLSAT28.1028.3427.4427.50-1.50%6,914.622019-12-02
CZTOREBKA0.370.370.370.370.00%0.002019-12-02
DEBICA79.6079.6079.4079.600.00%62.852019-12-02
DECORA19.1519.2019.0019.15+0.79%43.472019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL26.6026.6026.4026.40-0.38%0.112019-12-02
DELKO10.6010.6010.6010.600.00%6.362019-12-02
DGA6.586.586.586.580.00%0.012019-12-02
DINOPL138.00138.80135.10136.30+0.81%74,038.042019-12-02
DOMDEV95.0095.0093.2095.00-0.21%141.982019-12-02
DREWEX0.550.550.550.550.00%0.002019-12-02
DROP0.150.150.150.150.00%0.152019-12-02
DROZAPOL1.281.281.271.280.00%4.712019-12-02
ECHO4.704.704.604.64-1.59%4,806.082019-12-02
EDINVEST2.482.482.482.480.00%0.002019-12-02
EFEKT13.2013.2012.9013.20-0.75%16.742019-12-02
EKOEXPORT6.156.306.116.26+1.79%27.582019-12-02
ELBUDOWA7.367.967.367.82+8.31%272.022019-12-02
ELEKTROTI3.503.503.403.48-0.57%10.342019-12-02
ELEMENTAL1.761.801.751.80+2.27%559.782019-12-02
ELKOP0.720.780.720.73-6.17%1.542019-12-02
ELZAB3.303.603.303.42+6.21%15.412019-12-02
EMCINSMED6.606.606.306.30-4.55%7.282019-12-02
ENAP1.131.141.131.14+0.89%3.302019-12-02
ENEA8.939.098.778.93-0.22%871.002019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENELMED14.4014.4014.4014.400.00%0.002019-12-02
ENERGA6.927.266.927.20+4.58%18,913.022019-12-02
ENERGOINS0.950.950.930.93-2.11%0.342019-12-02
ENTER41.0042.9040.1041.70+10.90%3,851.372019-12-02
ERBUD17.7018.7517.7018.70+5.65%147.372019-12-02
ERG31.8031.8030.6031.00+0.65%17.892019-12-02
ERGIS3.853.863.843.86+0.26%58.962019-12-02
ESOTIQ11.8011.8011.7011.700.00%5.772019-12-02
ESSYSTEM3.383.483.363.460.00%24.432019-12-02
EUCO2.752.752.572.65-3.64%133.752019-12-02
EUROCASH22.3622.5422.2022.52+1.08%1,717.382019-12-02
EUROHOLD5.255.505.255.50+14.58%0.152019-12-02
EUROTEL21.9021.9021.4021.90+1.86%293.732019-12-02
EVEREST0.400.400.400.400.00%0.002019-12-02
FAMUR3.163.193.043.04-3.03%412.342019-12-02
FASING15.3015.3015.1015.25+0.66%5.332019-12-02
FASTFIN0.090.090.090.090.00%0.002019-12-02
FEERUM12.8512.8512.5012.50+0.40%3.852019-12-02
FENGHUA17.5017.5017.5017.500.00%0.002019-12-02
FERRO14.8015.1014.8014.80+0.68%71.382019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRUM3.563.833.563.63+2.54%2.862019-12-02
FMG9.009.009.009.000.00%0.002019-12-02
FORTE27.6528.0527.6528.00+2.94%1,348.912019-12-02
GETIN1.911.931.811.83-1.30%2,789.812019-12-02
GETINOBLE0.310.310.310.31+0.66%258.422019-12-02
GLCOSMED1.281.281.281.280.00%0.012019-12-02
GOBARTO6.226.386.226.38+1.27%0.922019-12-02
GPW39.0539.4539.0539.30+1.16%2,024.762019-12-02
GRAVITON1.691.691.591.59-5.36%9.432019-12-02
GROCLIN1.721.741.711.72-1.72%32.132019-12-02
GRODNO6.486.546.386.38-1.54%40.272019-12-02
GRUPAAZOTY32.4832.4830.6031.02-3.60%1,225.022019-12-02
GTC9.389.549.009.27-0.96%23,694.362019-12-02
HANDLOWY52.0052.1051.6052.000.00%1,677.212019-12-02
HARPER0.070.080.070.080.00%1.682019-12-02
HELIO9.909.909.909.900.00%0.022019-12-02
HERKULES1.051.050.960.96-11.93%51.942019-12-02
HUBSTYLE0.400.400.400.400.00%0.002019-12-02
HYDROTOR31.0031.0031.0031.000.00%4.502019-12-02
I2DEV8.709.108.709.00+2.27%20.652019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.290.290.290.290.00%0.002019-12-02
IDEABANK2.652.692.562.57-0.77%123.752019-12-02
IDMSA1.011.011.011.01-7.34%0.602019-12-02
IMCOMPANY13.9513.9513.6013.60-0.73%17.662019-12-02
IMMOBILE2.722.782.722.780.00%0.552019-12-02
IMPEL7.257.257.107.10-2.07%4.072019-12-02
IMPERA0.890.890.890.890.00%0.022019-12-02
IMS3.603.643.603.640.00%4.182019-12-02
INC1.791.801.741.80-2.17%9.992019-12-02
INDYGO0.250.250.250.250.00%0.002019-12-02
INDYKPOL63.0063.5062.0062.000.00%252.262019-12-02
INGBSK189.00190.80187.40188.80-0.63%690.142019-12-02
INPRO4.804.804.804.800.00%0.012019-12-02
INSTALKRK17.8517.8517.8017.800.00%51.452019-12-02
INTERAOLT14.4014.4014.3014.30-0.69%76.702019-12-02
INTERBUD0.650.650.650.650.00%0.002019-12-02
INTERCARS190.50192.00186.50188.00-1.57%2,401.372019-12-02
INTERFERI3.843.843.843.840.00%0.002019-12-02
INTERSPPL1.691.691.591.68-0.59%65.162019-12-02
INTROL2.402.522.382.52+1.61%9.432019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVCEEFIZ483.10483.10483.10483.100.00%0.002019-12-02
INVFIZ947.10947.10947.10947.100.00%0.002019-12-02
INVGLDFIZ1,527.851,527.851,527.851,527.85+0.52%4.582019-12-02
INVISTA0.420.420.420.420.00%0.002019-12-02
INVPEFIZ812.11812.11810.20810.20+0.38%13.782019-12-02
IPOPEMA1.501.501.501.500.00%0.002019-12-02
IQP0.190.200.190.20+7.53%0.042019-12-02
IZOBLOK35.5036.6035.0036.40+2.82%27.882019-12-02
IZOLACJA1.531.531.531.530.00%0.002019-12-02
IZOSTAL2.502.522.492.49+0.40%8.652019-12-02
JHMDEV1.681.701.661.70+1.19%17.942019-12-02
JJAUTO9.709.709.709.700.00%0.002019-12-02
JSW21.0021.4820.4420.44-2.20%20,241.232019-12-02
JWCONSTR2.962.982.912.91+0.34%11.092019-12-02
JWWINVEST1.981.981.611.61-16.15%17.402019-12-02
K2INTERNT8.508.608.508.60+1.78%10.902019-12-02
KANIA0.110.110.110.110.00%0.002019-12-02
KBDOM0.310.310.310.31-11.43%0.022019-12-02
KCI0.510.510.510.51+0.40%3.112019-12-02
KDMSHIPNG1.401.401.401.400.00%0.002019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KERNEL41.9541.9540.4541.500.00%324.652019-12-02
KETY317.50333.00317.50331.50+4.25%2,032.842019-12-02
KGHM90.0091.0087.2287.90-2.22%56,308.722019-12-02
KGL12.3012.5011.9012.40+1.22%9.202019-12-02
KINOPOL10.1010.109.809.95-3.40%6.062019-12-02
KOGENERA34.0034.0032.7034.000.00%2.612019-12-02
KOMPAP6.256.356.256.350.00%2.322019-12-02
KOMPUTRON2.592.602.432.59+0.78%21.072019-12-02
KONSSTALI26.7026.7026.7026.700.00%0.032019-12-02
KOPEX1.211.241.211.21-2.42%3.222019-12-02
KPPD22.2022.2022.2022.200.00%0.002019-12-02
KRAKCHEM0.420.420.420.42+0.24%2.102019-12-02
KREC5.145.144.944.98-3.11%5.452019-12-02
KREDYTIN9.259.258.958.95-3.24%0.492019-12-02
KREZUS0.560.560.560.560.00%0.002019-12-02
KRKA311.00311.00307.00307.000.00%3.082019-12-02
KRUK152.80153.90150.90153.00+1.32%6,686.362019-12-02
KRUSZWICA45.9046.0045.1045.80+0.22%78.662019-12-02
KRVITAMIN4.604.604.604.600.00%0.632019-12-02
KSGAGRO1.291.291.291.29+3.20%2.352019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LABOPRINT10.1010.1010.1010.10+0.50%0.102019-12-02
LARK0.150.150.150.150.00%0.002019-12-02
LARQ2.302.302.182.28-2.56%40.592019-12-02
LCCORP2.522.532.502.52+1.00%1,771.012019-12-02
LENA3.283.293.253.29+0.30%28.242019-12-02
LENTEX7.247.287.247.280.00%4.362019-12-02
LIBET0.590.600.580.59+0.34%25.682019-12-02
LIVECHAT40.0041.0039.0040.40+0.75%726.862019-12-02
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-12-02
LMBSFIZ1,019.201,019.201,019.201,019.200.00%0.002019-12-02
LMCSFIZ1,019.001,019.001,019.001,019.000.00%0.002019-12-02
LMDSFIZ1,043.101,043.101,043.101,043.100.00%0.002019-12-02
LMESFIZ1,018.101,018.101,018.101,018.100.00%0.002019-12-02
LOKUM14.5014.5014.0014.500.00%11.682019-12-02
LOTOS92.0092.1288.0890.20-1.61%44,568.012019-12-02
LPP8,530.008,730.008,530.008,695.00-0.06%23,817.292019-12-02
LSISOFT15.8516.2015.2515.45-2.52%99.772019-12-02
LUBAWA0.820.830.810.81-1.22%85.322019-12-02
MABION99.00105.2098.10103.60+4.23%2,473.892019-12-02
MAKARONPL4.724.724.584.70-0.42%4.482019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MANGATA74.0074.0070.0070.000.00%14.302019-12-02
MARVIPOL1.161.161.081.14-1.55%79.922019-12-02
MASTERPHA4.264.264.174.18-1.88%3.622019-12-02
MBANK379.40379.40359.80362.00-2.74%5,212.542019-12-02
MBWS11.0011.0010.6410.64+0.38%0.332019-12-02
MCI9.109.108.848.84-2.86%34.472019-12-02
MDIENERGIA3.353.553.203.35-1.18%10.762019-12-02
MEDIACAP1.951.951.951.95-3.94%0.122019-12-02
MEDIATEL0.740.740.740.740.00%0.002019-12-02
MEDICALG26.0026.0025.0025.25-2.88%36.522019-12-02
MEDYCZNYFIZ102.00102.00102.00102.000.00%0.002019-12-02
MEGARON11.5011.5011.5011.500.00%0.002019-12-02
MENNICA21.6022.4021.6022.40+3.70%10.882019-12-02
MERCATOR7.977.977.747.92+2.59%23.452019-12-02
MERCOR8.028.288.008.00+5.26%86.352019-12-02
MEXPOLSKA2.602.602.502.58-0.77%3.492019-12-02
MFO23.1024.6022.5024.40+6.09%35.362019-12-02
MILKILAND0.330.330.280.28-24.32%1.522019-12-02
MILLENNIUM5.525.625.425.50-0.36%1,447.132019-12-02
MIRACULUM1.201.241.201.21+0.83%3.012019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1.041.051.011.04+2.45%197.412019-12-02
MLPGROUP49.6049.6049.6049.600.00%0.152019-12-02
MOBRUK106.00106.00104.00104.00-0.95%23.612019-12-02
MOJ0.880.880.880.880.00%0.002019-12-02
MONNARI3.203.203.183.18+2.58%61.522019-12-02
MOSTALPLC6.506.506.506.50+0.93%0.332019-12-02
MOSTALWAR4.104.154.014.10-0.97%28.082019-12-02
MOSTALZAB0.710.710.700.71+0.57%16.302019-12-02
MUZA2.602.642.582.640.00%7.392019-12-02
MWTRADE3.163.163.163.160.00%0.002019-12-02
NETIA4.494.584.484.58+0.88%19.612019-12-02
NEWAG20.2020.4020.0020.30+0.49%146.912019-12-02
NEWWORLDR0.020.020.020.020.00%0.002019-12-02
NORTCOAST9.589.589.409.54-0.42%0.662019-12-02
NOVITA43.2044.7043.2043.20+2.86%49.012019-12-02
NOWAGALA0.740.740.740.74+0.68%31.872019-12-02
NTTSYSTEM2.182.182.162.18+0.93%5.942019-12-02
ODLEWNIE3.803.863.783.84+0.52%27.672019-12-02
OEX17.0017.4017.0017.40+2.35%1.902019-12-02
OPENFIN1.021.021.001.02+0.99%5.512019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR300.00300.00300.00300.000.00%0.002019-12-02
OPONEO.PL22.3022.6022.2022.200.00%24.092019-12-02
OPTEAM9.209.209.209.200.00%0.032019-12-02
ORANGEPL6.386.666.266.64+3.91%11,190.952019-12-02
ORBIS114.50116.50113.50116.50+1.75%34.892019-12-02
ORCOGROUP1.361.461.361.46+7.35%31.882019-12-02
ORION7.707.707.607.60-1.30%7.582019-12-02
ORZBIALY11.4011.6011.4011.600.00%18.322019-12-02
OTLOG5.805.805.805.80+0.87%0.182019-12-02
OTMUCHOW1.371.371.371.370.00%0.012019-12-02
OVOSTAR84.0084.0079.0079.50-3.05%124.952019-12-02
PAMAPOL1.021.090.961.04+1.96%17.062019-12-02
PANOVA13.1013.5013.1013.30-0.75%19.812019-12-02
PATENTUS1.561.641.481.64+5.13%167.492019-12-02
PBG0.040.040.040.040.00%0.002019-12-02
PBKM64.8064.8064.0064.00-1.54%44.062019-12-02
PBSFINANSE0.180.180.180.180.00%0.002019-12-02
PCCEXOL1.671.691.651.660.00%10.442019-12-02
PCCROKITA49.5049.5049.1049.20-0.61%34.492019-12-02
PCGUARD1.171.171.171.170.00%0.002019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN1.021.021.021.020.00%0.002019-12-02
PEKABEX8.958.958.858.85-0.56%47.022019-12-02
PEKAO103.60104.0599.8099.80-4.77%78,401.292019-12-02
PEMANAGER9.609.609.309.30-2.92%8.942019-12-02
PEP25.7026.0025.1026.00+1.17%87.902019-12-02
PEPEES1.831.831.771.77-0.56%8.152019-12-02
PGE8.808.948.508.55-1.93%12,543.272019-12-02
PGNIG4.684.684.464.50-2.55%37,028.172019-12-02
PGODLEW1.321.321.271.27-1.54%6.462019-12-02
PGSSOFT10.1010.109.909.90-1.98%2.532019-12-02
PHN11.4511.8011.4511.50-0.43%21.812019-12-02
PKNORLEN93.6293.6290.2091.48-1.53%84,491.152019-12-02
PKOASZEWZ95.0095.0095.0095.000.00%0.002019-12-02
PKOBP36.3136.6935.9536.00-0.39%71,392.022019-12-02
PKOGD105.12105.12105.12105.120.00%5.262019-12-02
PKOGS96.0096.0096.0096.000.00%0.002019-12-02
PKOSO106.30106.30106.30106.30-1.07%10.632019-12-02
PKPCARGO20.9020.9020.3520.40-0.97%602.062019-12-02
PLASTBOX2.162.222.102.22+3.26%20.162019-12-02
PLATYNINW0.330.330.330.330.00%0.002019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY200.00200.00189.20196.00+9.99%10,794.492019-12-02
PLAZACNTR2.402.482.022.46+6.96%10.212019-12-02
PMPG1.191.191.191.190.00%0.002019-12-02
POLICE10.2010.2010.1010.20-0.97%0.922019-12-02
POLIMEXMS2.152.192.132.150.00%222.002019-12-02
POLNORD2.332.452.302.35-3.29%131.702019-12-02
POLWAX3.023.022.922.98-0.50%48.592019-12-02
POZBUD2.142.142.002.05-3.30%70.532019-12-02
PRAGMAFA11.7011.8011.7011.80+0.85%2.752019-12-02
PRAGMAINK6.706.706.706.700.00%0.002019-12-02
PRAIRIE0.680.690.660.68+1.49%79.072019-12-02
PRIMAMODA0.780.780.780.780.00%0.002019-12-02
PROCAD0.920.920.920.92-9.41%0.062019-12-02
PROCHEM17.3517.3515.8516.00-7.78%67.682019-12-02
PROJPRZEM13.4513.4513.4513.45-0.37%1.342019-12-02
PROTEKTOR3.483.483.483.48+0.87%0.352019-12-02
PROVIDENT6.767.006.767.000.00%0.022019-12-02
PULAWY92.0093.6090.2093.60+0.65%36.222019-12-02
PWRMEDIA3.203.223.203.200.00%13.572019-12-02
PZU38.7538.8037.0037.00-4.39%62,244.882019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZUAKORD119.25119.60118.00119.60+0.28%84.552019-12-02
QMULTIFIZ972.10972.10972.10972.100.00%0.002019-12-02
QUANTUM14.0014.0014.0014.000.00%0.002019-12-02
QUERCUS2.342.352.312.35+0.43%24.062019-12-02
RADPOL1.401.421.341.37-1.79%15.272019-12-02
RAFAKO1.021.051.011.05-1.69%364.862019-12-02
RAFAMET8.908.908.908.90+1.14%0.452019-12-02
RAINBOW31.3031.9031.3031.700.00%1,160.662019-12-02
RANKPROGR1.411.451.401.450.00%80.412019-12-02
RAWLPLUG8.488.488.128.22+0.49%2.492019-12-02
REDAN0.260.260.260.26+4.00%1.692019-12-02
REDWOOD0.050.050.050.050.00%0.002019-12-02
REGNON0.090.090.090.090.00%0.002019-12-02
REINHOLD0.230.280.230.28+30.84%4.102019-12-02
RELPOL5.405.405.405.400.00%6.752019-12-02
REMAK9.489.489.009.00-5.06%14.632019-12-02
RONSON0.820.830.820.83+1.21%12.692019-12-02
ROPCZYCE22.0022.0021.7021.70-1.36%4.622019-12-02
RUBICON0.570.600.550.58+0.69%5.572019-12-02
SADOVAYA0.120.120.120.120.00%0.002019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANOK19.2019.3018.7519.300.00%18.232019-12-02
SANTANDER15.5015.9815.0515.05-2.90%23.872019-12-02
SANWIL0.730.730.730.730.00%0.002019-12-02
SARE3.843.843.843.840.00%0.132019-12-02
SCOPAK0.080.080.080.080.00%0.002019-12-02
SECOGROUP15.2015.2015.2015.200.00%0.002019-12-02
SEKO8.708.908.708.90+3.49%1.112019-12-02
SELENAFM14.5015.2014.5014.90+2.05%88.062019-12-02
SELVITA43.7044.0043.1043.50-0.46%1,356.792019-12-02
SETANTA5.805.805.525.64-0.35%22.762019-12-02
SFINKS0.530.620.530.60+13.21%65.952019-12-02
SILVANO9.309.309.309.300.00%0.002019-12-02
SIMPLE6.706.706.406.400.00%1.292019-12-02
SKARBIEC17.7017.7017.5517.55-0.85%37.812019-12-02
SKOTAN0.750.750.710.74-0.67%4.482019-12-02
SKYLINE0.680.680.680.680.00%0.012019-12-02
SNIEZKA74.5077.5074.5076.50+4.08%84.862019-12-02
SOHODEV0.540.540.540.540.00%0.012019-12-02
SOLAR6.756.756.556.70-0.74%11.022019-12-02
SONEL8.008.158.008.10-2.41%7.432019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOPHARMA8.008.008.008.000.00%0.002019-12-02
STALEXP3.223.223.133.13-2.79%85.882019-12-02
STALPROD197.80197.80193.00195.00-0.51%51.452019-12-02
STALPROFI7.357.907.307.50+2.04%15.582019-12-02
STAPORKOW1.341.341.341.34+3.88%0.172019-12-02
STARHEDGE0.580.580.540.55-5.17%6.482019-12-02
STELMET8.208.208.208.200.00%0.012019-12-02
SUNEX10.4510.5010.1010.30-1.44%51.182019-12-02
SUWARY12.0012.0012.0012.00+5.26%0.062019-12-02
SWISSMED5.105.404.705.00+0.40%96.072019-12-02
SYGNITY2.642.642.552.60-1.14%9.922019-12-02
SYNEKTIK14.4014.4014.0014.30-1.38%55.732019-12-02
TALANX155.20155.20155.20155.20+0.13%0.932019-12-02
TALEX13.4013.4013.0013.00-4.06%18.922019-12-02
TARCZYNSKI16.0016.0016.0016.000.00%0.002019-12-02
TATRY147.00147.00147.00147.000.00%0.002019-12-02
TAURONPE1.781.821.721.72-3.87%8,368.002019-12-02
TERMOREX1.091.091.011.01-5.61%0.252019-12-02
TESGAS3.223.243.223.24+0.62%6.472019-12-02
TIM10.0010.659.9610.60+4.95%573.992019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TORPOL7.087.086.806.90-1.99%41.562019-12-02
TOYA4.704.704.524.700.00%17.932019-12-02
TRAKCJA1.761.821.761.81+1.69%119.542019-12-02
TRANSPOL3.193.193.113.110.00%3.752019-12-02
TRIGONPP43.0043.0043.0043.000.00%0.002019-12-02
TRIGONPP145.5045.5045.5045.500.00%0.002019-12-02
TRIGONPP244.0044.0044.0044.000.00%0.002019-12-02
TRIGONPP345.2045.2045.2045.200.00%0.002019-12-02
TRIGONPP444.0044.0044.0044.000.00%0.002019-12-02
TRIGONPP543.2043.2043.2043.20-1.82%6.482019-12-02
TRIGONPP646.0046.0046.0046.000.00%0.002019-12-02
TRIGONPP743.0143.0143.0143.010.00%0.002019-12-02
TRIGONPP840.1141.9540.1141.00-2.38%12.142019-12-02
TRITON1.901.901.891.89-4.06%2.452019-12-02
TXM0.100.100.100.10-12.50%0.012019-12-02
ULMA56.0056.0056.0056.00+0.90%0.062019-12-02
UNIBEP6.946.966.886.960.00%59.312019-12-02
UNICREDIT59.0059.0059.0059.00+9.26%5.312019-12-02
UNIMA2.302.362.262.360.00%5.432019-12-02
UNIMOT30.4031.0029.5030.00-1.32%178.192019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
URSUS0.590.610.590.60+0.50%88.732019-12-02
VANTAGE3.283.283.283.280.00%0.002019-12-02
VIGOSYS372.00372.00370.00372.00-0.53%891.642019-12-02
VINDEXUS8.008.008.008.000.00%13.602019-12-02
VISTAL2.262.652.152.44+15.64%1,541.902019-12-02
VISTULA3.883.963.853.87-1.78%187.472019-12-02
VIVID1.091.091.061.07-2.37%7.672019-12-02
VOTUM13.0013.0012.7512.80-1.16%116.462019-12-02
VOXEL32.6032.7032.2032.40+1.25%14.522019-12-02
WADEX6.606.706.606.70+1.52%2.252019-12-02
WARIMPEX7.327.327.327.32-0.54%10.382019-12-02
WASKO1.321.351.271.330.00%44.912019-12-02
WAWEL626.00630.00626.00628.00+1.29%8.792019-12-02
WIELTON6.846.846.666.76-0.44%217.932019-12-02
WIKANA1.171.191.171.19+2.59%14.522019-12-02
WINVEST0.100.100.100.100.00%0.002019-12-02
WIRTUALNA68.8068.8068.0068.80+0.58%62.902019-12-02
WITTCHEN12.8012.8512.5012.50-2.34%40.462019-12-02
WOJAS4.874.884.874.880.00%3.252019-12-02
WORKSERV0.570.600.540.54-4.93%381.742019-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
XTB3.553.703.553.62+1.97%54.482019-12-02
YOLO1.581.581.581.580.00%0.012019-12-02
ZAMET0.850.850.850.850.00%0.002019-12-02
ZASTAL1.441.441.441.44+27.43%1.752019-12-02
ZEPAK7.347.407.307.32-1.88%33.722019-12-02
ZPUE142.00147.00141.00142.00+10.08%180.942019-12-02
ZREMB0.610.610.610.610.00%0.002019-12-02
ZUE4.204.204.204.200.00%0.012019-12-02
ZYWIEC505.00510.00505.00510.000.00%23.312019-12-02
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%
WIG 55994,68 -344,07 -0,61%
sWIG80 11758,77 -61,84 -0,52%
mWIG40 3829,04 +12,11 +0,32%

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%