Notowania ciągłe - akcje GPW

Notowania z dnia 2019-08-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT398.50406.00393.50396.00-1.98%1,589.992019-08-26
4FUNMEDIA7.507.507.407.48-0.27%2.122019-08-26
ABCDATA1.431.431.431.430.00%0.002019-08-26
ABPL18.3018.5018.0018.30-1.61%28.582019-08-26
ACAUTOGAZ45.2045.2045.0045.00-0.44%5.542019-08-26
ACTION3.403.473.403.420.00%21.552019-08-26
ADIUVO7.187.207.187.20+4.65%0.902019-08-26
AGORA11.0511.4510.9011.20-2.61%306.682019-08-26
AGROTON3.153.153.103.10-1.59%8.542019-08-26
AGROWILL1.741.741.741.740.00%0.002019-08-26
AILLERON7.487.607.207.24-4.74%77.662019-08-26
AIRWAY0.690.690.690.690.00%0.002019-08-26
ALCHEMIA4.764.764.764.760.00%0.002019-08-26
ALIOR41.0041.6240.5441.18-1.20%10,845.902019-08-26
ALTA2.462.462.462.460.00%0.002019-08-26
ALTUSTFI2.002.062.002.03-2.17%24.972019-08-26
ALUMETAL35.4035.4034.8035.40-0.28%8.562019-08-26
AMBRA16.0516.2016.0516.200.00%4.672019-08-26
AMICA108.20114.60108.00113.80+5.18%87.352019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APATOR23.0023.0022.6023.00-1.29%23.572019-08-26
APLISENS10.2010.209.659.65-1.53%6.362019-08-26
APSENERGY1.931.931.921.930.00%0.242019-08-26
ARCHICOM13.7013.9513.6513.95-0.36%6.952019-08-26
ARCTIC2.952.972.912.95+2.08%53.942019-08-26
ARCUS2.102.162.082.16-0.92%19.112019-08-26
ARTERIA5.055.154.825.15+0.98%21.922019-08-26
ARTIFEX3.563.563.503.54+2.46%0.152019-08-26
ASBIS2.452.492.442.48+0.20%189.642019-08-26
ASMGROUP3.303.303.303.300.00%0.002019-08-26
ASSECOBS27.6027.6027.2027.20-1.45%2.562019-08-26
ASSECOPOL55.1055.4553.5554.35-1.81%2,137.702019-08-26
ASSECOSEE17.9018.0017.9018.00+0.56%16.012019-08-26
ASTARTA23.4023.6023.0023.10-1.28%583.222019-08-26
ATAL34.3034.3034.0034.100.00%17.652019-08-26
ATENDE3.663.663.663.660.00%0.012019-08-26
ATLANTAPL4.604.604.604.600.00%0.002019-08-26
ATLASEST1.491.501.401.48-3.58%25.572019-08-26
ATM10.2010.209.449.44-3.67%6.242019-08-26
ATMGRUPA4.754.754.454.73+1.94%48.092019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM2.012.052.012.05+1.99%0.082019-08-26
AUTOPARTN4.714.924.704.88+2.95%90.422019-08-26
AWBUD0.670.670.670.670.00%0.002019-08-26
BALTONA6.456.456.306.45+1.57%0.662019-08-26
BBIDEV0.500.500.410.44-12.99%457.762019-08-26
BEDZIN17.0017.0017.0017.00+1.19%0.022019-08-26
BENEFIT622.00626.00614.00626.00+0.64%37.932019-08-26
BEST21.0021.0021.0021.000.00%0.002019-08-26
BETACOM9.999.999.959.95-0.40%0.082019-08-26
BGZBNPP66.2067.0066.2067.00+1.21%37.172019-08-26
BIK15.8015.8215.8015.82+0.13%3.622019-08-26
BIOMEDLUB1.001.030.981.01+1.20%19.142019-08-26
BIOTON4.504.574.354.39-2.23%86.792019-08-26
BMPAG0.840.840.840.840.00%0.002019-08-26
BOGDANKA35.2535.5535.1035.20-1.12%48.022019-08-26
BORYSZEW4.464.484.304.41-1.45%1,620.112019-08-26
BOS8.028.027.787.90-1.50%18.982019-08-26
BOWIM1.681.681.581.68+1.82%2.622019-08-26
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-08-26
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-08-26
BPHFIZDS112.10112.10112.10112.100.00%0.002019-08-26
BPHFIZMLI86.1086.1086.1086.100.00%0.002019-08-26
BRASTER1.331.331.231.26-3.82%220.322019-08-26
BRIJU2.402.502.402.50-0.79%2.482019-08-26
BSCDRUK35.4035.4033.9034.90+2.95%18.432019-08-26
BUDIMEX132.40135.00131.00132.20-0.45%172.332019-08-26
BZWBK306.00312.80301.80309.20+0.78%9,546.842019-08-26
CAPITAL1.381.381.301.30-5.80%2.732019-08-26
CCC128.20129.10127.00128.00-1.46%7,449.062019-08-26
CDPROJEKT236.00241.50234.80241.10+0.29%43,909.562019-08-26
CDRL20.7020.7019.7020.10-1.95%36.442019-08-26
CELTIC5.905.905.905.900.00%0.002019-08-26
CEZ88.0088.0086.5086.50-1.70%11.012019-08-26
CIECH35.0035.5034.6035.00+0.57%1,122.002019-08-26
CIGAMES1.011.080.991.01-0.59%854.382019-08-26
CITYSERV9.709.709.709.700.00%1.532019-08-26
CLNPHARMA40.5040.8039.8540.50-0.74%531.082019-08-26
CNT14.1014.1014.1014.100.00%0.032019-08-26
COGNOR1.671.681.651.650.00%74.842019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMARCH179.00179.00174.00178.50+1.42%43.142019-08-26
COMP63.0064.4063.0064.40+2.22%28.332019-08-26
CORMAY0.800.810.780.81-1.94%237.872019-08-26
CPGROUP5.845.845.845.84-0.17%0.032019-08-26
CYFRPLSAT27.8628.2827.5028.08+0.79%10,798.152019-08-26
DEBICA82.6083.0082.0083.00+0.73%68.472019-08-26
DECORA19.9519.9519.0019.10-3.78%29.212019-08-26
DEKPOL26.7026.7026.7026.700.00%0.002019-08-26
DELKO8.058.058.008.05-1.83%12.352019-08-26
DGA6.826.826.806.80-1.16%0.612019-08-26
DINOPL145.40153.80144.70149.90+1.90%35,679.732019-08-26
DOMDEV80.0080.0079.0079.00-1.50%46.932019-08-26
DROZAPOL1.381.381.381.380.00%0.042019-08-26
ECHO4.374.424.374.40-1.12%103.922019-08-26
EDINVEST2.182.262.182.26+3.67%66.302019-08-26
EFEKT20.8020.8020.4020.40+2.00%0.612019-08-26
EKOEXPORT3.173.213.013.16-3.07%283.922019-08-26
ELBUDOWA7.848.127.848.10+0.75%145.872019-08-26
ELEKTROTI3.303.623.203.62+7.74%34.392019-08-26
ELEMENTAL1.121.171.091.16+3.57%204.662019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELKOP0.660.660.660.66-0.30%0.002019-08-26
ELZAB2.682.802.442.80+8.53%11.902019-08-26
EMCINSMED4.704.704.704.700.00%0.002019-08-26
ENAP1.141.141.131.13-0.88%4.892019-08-26
ENEA8.108.178.058.06-0.92%539.562019-08-26
ENELMED13.5013.5013.5013.500.00%3.812019-08-26
ENERGA6.466.576.436.43-1.08%1,349.572019-08-26
ENERGOINS0.920.920.880.92-0.65%0.912019-08-26
ENTER38.6040.0038.0038.40-1.54%48.532019-08-26
ERBUD12.0012.0012.0012.00-2.44%3.612019-08-26
ERG32.6032.6032.6032.600.00%0.032019-08-26
ERGIS2.452.452.452.450.00%0.002019-08-26
ESOTIQ14.8514.8514.8514.850.00%1.572019-08-26
ESSYSTEM2.462.582.462.58+4.88%21.162019-08-26
EUCO2.382.382.212.25-5.46%26.842019-08-26
EUROCASH18.1518.5417.9118.21-1.41%2,473.852019-08-26
EUROHOLD6.956.956.956.950.00%1.452019-08-26
EUROTEL20.5020.9020.3020.50-1.91%8.932019-08-26
EVEREST0.830.830.790.79-5.39%7.512019-08-26
FAMUR3.753.793.623.65-2.67%1,558.722019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING15.6515.6515.6515.650.00%0.942019-08-26
FASTFIN0.090.090.090.090.00%0.002019-08-26
FEERUM10.6010.6010.6010.600.00%0.122019-08-26
FENGHUA17.5017.5017.5017.500.00%0.002019-08-26
FERRO12.7012.7012.2512.25-2.78%19.792019-08-26
FERRUM3.813.813.633.630.00%5.552019-08-26
FORTE24.1025.4524.1025.00+0.60%323.422019-08-26
GETINOBLE0.410.420.400.41+0.25%796.582019-08-26
GINOROSSI0.550.550.550.550.00%0.002019-08-26
GLCOSMED1.501.501.501.50-1.32%0.012019-08-26
GOBARTO6.346.346.346.34-8.12%4.252019-08-26
GPRE6.806.806.806.800.00%0.002019-08-26
GPW39.1039.4538.6038.80-1.02%718.462019-08-26
GRAVITON1.531.531.521.53-1.29%3.072019-08-26
GROCLIN1.791.791.671.68-6.03%95.632019-08-26
GRODNO3.893.893.893.890.00%0.042019-08-26
GRUPAAZOTY37.5037.9037.0237.500.00%952.492019-08-26
GTC9.659.659.419.500.00%4,599.132019-08-26
HANDLOWY50.4050.4049.4050.20+0.40%1,789.632019-08-26
HARPER0.110.110.110.11+0.46%0.252019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO10.5010.7010.5010.70+0.94%11.172019-08-26
HERKULES1.301.371.301.37-1.44%5.082019-08-26
HYDROTOR35.0035.0034.2035.00+1.74%3.522019-08-26
IALBGR1.321.321.321.320.00%0.002019-08-26
IDEABANK1.982.051.981.98-1.49%26.522019-08-26
IDMSA1.101.101.101.100.00%0.002019-08-26
IMCOMPANY16.1016.1015.9015.90-2.45%5.562019-08-26
IMMOBILE2.872.872.872.87-0.35%0.262019-08-26
IMPEL5.555.555.355.50-1.79%2.762019-08-26
IMPERA1.001.001.001.00-9.09%0.002019-08-26
IMPEXMET4.224.224.224.220.00%0.002019-08-26
IMS3.793.793.703.75-0.53%5.222019-08-26
INC0.850.850.850.850.00%0.002019-08-26
INDYKPOL61.5061.5061.5061.500.00%0.062019-08-26
INGBSK187.40192.00187.40192.00+1.05%1,263.242019-08-26
INPRO5.055.055.055.050.00%0.012019-08-26
INSTALKRK16.1016.6516.1016.65+1.83%20.532019-08-26
INTERAOLT12.5012.5012.3012.30-0.81%68.912019-08-26
INTERCARS195.00200.00195.00199.00-0.50%4,379.902019-08-26
INTERFERI4.064.063.884.06+1.50%7.772019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL2.452.452.452.450.00%0.012019-08-26
INTROL2.802.802.802.800.00%1.292019-08-26
INVCEEFIZ480.10480.10480.10480.10-1.04%4.802019-08-26
INVFIZ941.10941.10941.10941.100.00%0.002019-08-26
INVGLDFIZ1,602.101,607.101,602.101,607.01+1.63%16.052019-08-26
INVISTA0.560.560.560.560.00%0.002019-08-26
INVPEFIZ685.01685.01685.00685.00+0.26%6.172019-08-26
IPOPEMA1.601.601.551.55-3.12%0.042019-08-26
IQP0.260.260.260.260.00%0.002019-08-26
IZOBLOK28.0028.0028.0028.000.00%0.002019-08-26
IZOLACJA1.561.561.561.560.00%0.032019-08-26
IZOSTAL2.842.842.842.84+0.71%0.352019-08-26
JHMDEV1.591.621.591.60+1.91%56.772019-08-26
JJAUTO9.709.709.709.700.00%0.002019-08-26
JSW29.8030.4029.2229.38-2.59%8,487.282019-08-26
JWCONSTR2.852.852.822.820.00%8.812019-08-26
JWWINVEST1.081.081.081.080.00%0.052019-08-26
K2INTERNT8.958.958.458.700.00%25.662019-08-26
KANIA0.300.320.300.300.00%86.242019-08-26
KCI0.390.390.390.39+8.33%2.302019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KERNEL43.8044.7543.2544.20+0.45%256.642019-08-26
KETY301.00301.00298.00300.000.00%173.972019-08-26
KGHM74.4474.9072.4073.76-2.49%41,751.632019-08-26
KGL12.8512.8512.8512.850.00%0.002019-08-26
KINOPOL10.6010.8010.6010.800.00%2.802019-08-26
KOGENERA35.4035.4035.0035.00-1.13%4.762019-08-26
KOMPAP6.156.156.156.15-0.81%1.542019-08-26
KOMPUTRON3.443.443.143.20-1.54%23.642019-08-26
KONSSTALI25.4025.4025.4025.40+0.40%0.032019-08-26
KOPEX1.461.471.441.45+0.69%80.502019-08-26
KPPD24.6024.6024.6024.600.00%0.002019-08-26
KRAKCHEM0.430.430.430.43+0.93%0.002019-08-26
KREC4.144.144.054.05-0.86%9.012019-08-26
KREDYTIN8.158.158.158.150.00%0.002019-08-26
KREZUS0.560.560.560.560.00%0.002019-08-26
KRKA263.00263.00263.00263.000.00%0.002019-08-26
KRUK162.50165.40160.20163.00-1.81%1,640.932019-08-26
KRUSZWICA42.7042.7042.0042.50-0.47%15.512019-08-26
KRVITAMIN3.783.783.603.63-0.27%2.002019-08-26
LABOPRINT9.889.889.889.880.00%0.482019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ3.263.262.943.10-4.91%52.562019-08-26
LCCORP2.312.342.292.29+0.22%92.452019-08-26
LENA3.213.213.123.13-1.88%5.852019-08-26
LENTEX7.147.267.127.26-0.27%21.762019-08-26
LIBET0.600.610.600.61-0.32%8.102019-08-26
LIVECHAT38.7039.0038.2038.75-0.64%327.862019-08-26
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-08-26
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-08-26
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-08-26
LMDSFIZ997.521,005.02997.521,000.00-6.53%34.022019-08-26
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-08-26
LOKUM14.1014.4014.1014.400.00%0.992019-08-26
LOTOS79.1881.2478.6880.68+0.47%20,919.472019-08-26
LPP7,065.007,140.007,000.007,130.00-0.70%8,568.252019-08-26
LSISOFT11.2011.3011.2011.300.00%1.582019-08-26
LUBAWA0.750.760.750.75+0.27%153.552019-08-26
MABION73.2077.0072.9074.40-4.12%1,142.822019-08-26
MAKARONPL4.124.264.104.26+2.90%10.662019-08-26
MANGATA68.0068.0068.0068.000.00%0.072019-08-26
MARVIPOL1.761.821.751.81-0.44%25.262019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA5.625.625.305.46-2.85%86.372019-08-26
MBANK320.00329.20320.00328.20+0.80%4,028.432019-08-26
MBWS10.0010.0010.0010.000.00%0.002019-08-26
MCI9.449.449.309.30-1.48%10.942019-08-26
MDIENERGIA3.383.543.383.39+0.30%0.892019-08-26
MEDIACAP1.891.891.891.89+5.00%0.382019-08-26
MEDICALG32.7033.8032.1033.40-0.15%85.032019-08-26
MEDYCZNYFIZ107.24107.39107.24107.39-0.47%13.962019-08-26
MENNICA21.8022.6021.8022.60+2.73%1.562019-08-26
MERCATOR6.506.506.056.21-4.46%28.962019-08-26
MERCOR7.367.406.707.40+0.27%141.512019-08-26
MEXPOLSKA2.963.082.963.04-1.30%5.712019-08-26
MFO19.7019.7019.7019.70-1.50%0.042019-08-26
MILLENNIUM7.127.437.117.33+1.24%5,140.772019-08-26
MIRACULUM1.261.261.251.25-3.10%12.482019-08-26
MIRBUD1.001.000.981.000.00%37.942019-08-26
MLPGROUP46.0046.0046.0046.000.00%0.052019-08-26
MOBRUK117.00117.00117.00117.000.00%0.002019-08-26
MOJ0.650.650.650.650.00%0.002019-08-26
MONNARI4.744.834.744.83+0.42%25.862019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC5.866.105.506.08-0.65%19.382019-08-26
MOSTALWAR4.284.374.254.30-1.60%16.792019-08-26
MUZA2.882.882.882.880.00%0.032019-08-26
MWTRADE3.843.903.703.70-2.12%32.052019-08-26
NETIA4.504.634.504.63+0.87%93.922019-08-26
NEWAG18.1018.1018.0018.100.00%3.032019-08-26
NORTCOAST4.955.144.955.14+3.63%0.112019-08-26
NOVITA40.0040.0040.0040.000.00%0.002019-08-26
NOWAGALA0.810.810.760.81+0.62%40.122019-08-26
NTTSYSTEM2.202.252.202.250.00%2.152019-08-26
ODLEWNIE3.303.303.243.28-1.80%12.662019-08-26
OEX17.4017.4017.4017.400.00%0.002019-08-26
OPENFIN1.101.151.101.150.00%10.402019-08-26
OPERA3GR320.00320.00320.00320.000.00%0.002019-08-26
OPONEO.PL24.6025.1024.1025.00-2.34%16.512019-08-26
OPTEAM8.508.908.508.70+1.16%9.612019-08-26
ORANGEPL5.886.045.835.98+0.08%5,216.072019-08-26
ORBIS101.00101.0099.0099.00-3.88%424.742019-08-26
ORCOGROUP1.421.421.421.420.00%0.002019-08-26
ORION6.506.506.506.500.00%0.002019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY10.0010.2510.0010.25+1.49%3.362019-08-26
OTLOG5.455.455.255.30-2.75%5.812019-08-26
OTMUCHOW1.541.541.521.52-0.65%0.672019-08-26
OVOSTAR81.5081.5080.5080.50-1.23%7.732019-08-26
PAMAPOL1.061.061.061.060.00%0.002019-08-26
PANOVA13.5013.5013.5013.500.00%0.002019-08-26
PATENTUS1.461.551.451.46-4.58%26.882019-08-26
PBKM57.8059.0057.8059.000.00%1.792019-08-26
PCCEXOL1.681.681.681.680.00%3.592019-08-26
PCCROKITA52.0054.4052.0053.80+1.89%257.762019-08-26
PCM23.0023.0023.0023.000.00%0.002019-08-26
PEKABEX8.258.258.258.25-2.94%29.432019-08-26
PEKAO97.0097.5296.1096.46-1.09%49,686.302019-08-26
PEMANAGER14.3014.3013.1013.70-4.20%24.572019-08-26
PEP26.7027.6026.6026.700.00%63.782019-08-26
PEPEES1.801.851.721.81+0.56%23.132019-08-26
PFLEIDER25.6025.7025.6025.700.00%4.952019-08-26
PGE7.467.487.317.35-1.71%7,667.372019-08-26
PGNIG4.674.714.634.65-0.85%18,581.482019-08-26
PGODLEW1.461.461.461.46+5.04%0.192019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT10.3010.4210.0610.42+0.97%25.442019-08-26
PHN12.3012.6011.5011.90-3.25%93.682019-08-26
PKNORLEN89.0090.4687.5089.86+0.02%50,026.782019-08-26
PKOASZEWZ94.8294.8294.8294.820.00%0.002019-08-26
PKOBP39.4539.7238.8839.25-0.73%52,630.222019-08-26
PKOGD103.40103.40103.40103.400.00%0.002019-08-26
PKOGS97.3997.3997.3997.390.00%0.002019-08-26
PKOSO107.56107.56107.56107.560.00%0.002019-08-26
PKPCARGO27.0027.0026.0526.15-2.97%1,057.252019-08-26
PLASTBOX2.042.042.042.040.00%1.432019-08-26
PLATYNINW0.500.500.500.500.00%0.002019-08-26
PLAYWAY176.00180.00176.00178.00-1.66%431.142019-08-26
PLAZACNTR1.691.731.651.70+3.03%3.902019-08-26
PMPG1.201.201.201.200.00%0.002019-08-26
POLICE14.0014.5014.0014.10-0.70%6.842019-08-26
POLIMEXMS2.222.282.172.27+1.34%139.352019-08-26
POLNORD5.005.004.775.00-0.40%40.522019-08-26
POLWAX3.443.443.373.44+1.47%19.662019-08-26
POZBUD2.162.222.002.22+2.78%99.782019-08-26
PRAGMAFA12.0012.2011.6012.000.00%5.292019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAINK7.187.187.187.180.00%0.072019-08-26
PRAIRIE0.670.700.650.670.00%292.572019-08-26
PRIMAMODA0.900.900.900.900.00%0.002019-08-26
PROCAD0.950.950.950.95-14.23%1.712019-08-26
PROCHEM17.0017.0017.0017.000.00%1.992019-08-26
PROJPRZEM17.0017.0016.9516.95-0.29%0.922019-08-26
PROTEKTOR3.753.753.703.70-1.33%9.772019-08-26
PROVIDENT8.008.008.008.000.00%0.002019-08-26
PULAWY89.6089.6083.0085.00-4.92%258.732019-08-26
PWRMEDIA3.043.053.033.05+0.99%1.812019-08-26
PZU37.2037.9837.1437.80+0.83%36,055.152019-08-26
PZUAKORD118.53118.53118.53118.530.00%0.002019-08-26
QMULTIFIZ990.10990.10990.10990.100.00%0.002019-08-26
QUANTUM13.5013.5013.5013.500.00%0.972019-08-26
QUERCUS2.322.322.302.30-0.86%6.522019-08-26
RADPOL1.221.221.211.21-2.42%8.582019-08-26
RAFAKO1.291.391.271.310.00%760.872019-08-26
RAFAMET11.0011.0011.0011.000.00%0.702019-08-26
RAINBOW21.7022.1021.4022.10+0.91%80.392019-08-26
RANKPROGR1.211.211.061.18-2.48%216.462019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG8.968.968.928.92+1.36%0.862019-08-26
REDAN0.270.270.270.27+7.14%0.032019-08-26
RELPOL6.106.206.106.10-0.81%10.392019-08-26
REMAK9.909.909.209.20-2.13%1.862019-08-26
RONSON0.880.880.860.86-3.91%18.032019-08-26
ROPCZYCE23.4024.0023.4024.00+0.84%12.512019-08-26
RUBICON0.970.970.930.970.00%0.002019-08-26
SANOK22.0022.0021.7022.000.00%9.962019-08-26
SANTANDER16.1516.1515.4015.42+0.13%3.862019-08-26
SANWIL0.600.600.600.600.00%0.812019-08-26
SARE4.744.744.484.70-0.84%6.432019-08-26
SECOGROUP15.0015.0015.0015.000.00%0.072019-08-26
SEKO8.758.758.758.750.00%1.082019-08-26
SELENAFM11.5011.5011.5011.500.00%0.002019-08-26
SELVITA58.4058.4057.2057.40-2.05%18.622019-08-26
SETANTA2.552.652.302.48-0.80%98.122019-08-26
SFINKS0.760.760.760.760.00%2.002019-08-26
SILVANO9.869.869.869.860.00%0.002019-08-26
SIMPLE6.456.456.456.45+1.57%0.032019-08-26
SKARBIEC16.6516.8016.6016.60-1.19%19.812019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.640.640.640.64+1.59%0.212019-08-26
SNIEZKA83.0083.0080.5081.00+0.62%8.212019-08-26
SOHODEV0.680.680.680.68-0.87%0.002019-08-26
SOLAR0.500.500.470.500.00%1.742019-08-26
SONEL9.209.209.109.10-1.09%9.162019-08-26
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-26
STALEXP3.273.273.253.25-0.61%29.832019-08-26
STALPROD195.00205.00195.00204.00+2.00%61.902019-08-26
STALPROFI7.007.106.807.10+1.43%23.252019-08-26
STELMET6.206.206.206.200.00%0.002019-08-26
SUNEX5.885.885.565.82+0.34%1.362019-08-26
SUWARY11.9011.9011.9011.900.00%0.062019-08-26
SWISSMED1.541.541.541.540.00%0.002019-08-26
SYGNITY2.552.552.462.52-3.45%28.832019-08-26
SYNEKTIK14.5014.9014.3014.54-1.09%31.492019-08-26
TALANX162.00162.00162.00162.000.00%0.002019-08-26
TALEX14.1014.1014.1014.100.00%0.032019-08-26
TARCZYNSKI16.0016.0016.0016.00-2.44%1.012019-08-26
TATRY138.00138.00137.00137.00-0.72%11.692019-08-26
TAURONPE1.461.461.441.45-1.30%3,252.592019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX0.990.990.990.99+4.21%0.052019-08-26
TESGAS2.602.602.602.60+4.00%0.012019-08-26
TIM7.727.907.687.76-3.00%31.132019-08-26
TORPOL7.167.247.087.12-0.56%131.752019-08-26
TOYA4.804.864.644.76+0.85%10.722019-08-26
TRAKCJA2.092.091.961.97-6.64%345.742019-08-26
TRANSPOL3.153.153.003.00-1.32%4.692019-08-26
TRIGONPP57.8057.8057.8057.800.00%0.002019-08-26
TRIGONPP182.7782.7782.7782.770.00%0.002019-08-26
TRIGONPP264.0064.0064.0064.000.00%0.002019-08-26
TRIGONPP364.0064.0064.0064.000.00%0.002019-08-26
TRIGONPP457.4057.4057.0057.40+0.70%44.302019-08-26
TRIGONPP557.1057.1057.1057.100.00%0.002019-08-26
TRIGONPP669.0069.0069.0069.000.00%0.002019-08-26
TRIGONPP760.0060.0060.0060.00+4.58%1.082019-08-26
TRIGONPP873.0073.0073.0073.000.00%0.002019-08-26
TRITON1.851.851.851.850.00%0.002019-08-26
TXM0.100.100.100.10+6.45%1.372019-08-26
ULMA52.5052.5052.5052.500.00%0.102019-08-26
UNIBEP6.246.246.246.24-0.32%1.062019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT42.6042.6042.6042.600.00%0.002019-08-26
UNIMA2.442.442.402.40-4.76%10.212019-08-26
UNIMOT19.1019.2018.6019.00-1.30%205.402019-08-26
URSUS0.740.760.720.76+3.69%59.362019-08-26
VIGOSYS300.00318.00300.00310.000.00%19.382019-08-26
VINDEXUS7.927.927.927.92-0.25%0.402019-08-26
VISTAL2.002.001.851.97+1.81%94.432019-08-26
VISTULA4.244.284.244.28-0.12%51.902019-08-26
VIVID1.391.421.391.42+2.02%29.802019-08-26
VOTUM10.3010.3010.0010.00-2.91%68.602019-08-26
VOXEL29.5030.0029.5030.00-0.33%11.172019-08-26
WADEX6.326.326.326.320.00%3.622019-08-26
WARIMPEX5.805.805.805.80-1.69%0.642019-08-26
WASKO1.351.351.331.35-1.46%1.342019-08-26
WAWEL642.00642.00642.00642.00-0.93%73.832019-08-26
WIELTON8.408.488.208.30-1.78%49.012019-08-26
WIKANA1.071.111.071.110.00%1.502019-08-26
WIRTUALNA59.0061.8059.0060.60+1.00%62.322019-08-26
WITTCHEN15.4515.4515.4515.450.00%0.232019-08-26
WOJAS4.804.804.804.800.00%0.102019-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WORKSERV1.581.621.541.57-4.63%70.192019-08-26
XTB3.553.553.333.40-2.58%45.502019-08-26
YOLO1.751.871.751.87+8.09%4.582019-08-26
ZAMET0.860.860.860.860.00%0.022019-08-26
ZASTAL2.242.242.242.240.00%0.002019-08-26
ZEPAK8.108.128.068.08-0.25%114.142019-08-26
ZPUE98.0098.0094.5094.50-3.57%16.762019-08-26
ZUE5.055.054.805.05+1.41%0.052019-08-26
ZYWIEC478.00488.00474.00488.000.00%17.172019-08-26
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2200,95 +11,88 +0,54%
WIG 58144,64 +258,04 +0,45%
sWIG80 11589,85 +27,15 +0,23%
mWIG40 3798,73 +2,05 +0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 2200,95 +11,88 +0,54%