Notowania

Notowania ciągłe - akcje GPW

Notowania z dnia 2019-09-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-09-17
11BIT406.00407.00400.00400.50-2.08%486.952019-09-17
4FUNMEDIA6.506.906.506.90+2.37%12.062019-09-17
ABCDATA1.431.431.431.430.00%0.002019-09-17
ABPL18.8020.2018.5020.20+7.16%242.732019-09-17
ACAUTOGAZ41.6045.2041.6045.20+8.65%79.152019-09-17
ACTION3.153.203.133.190.00%16.302019-09-17
ADIUVO8.308.608.308.40+1.20%3.992019-09-17
AGORA9.909.909.789.78-0.20%48.512019-09-17
AGROTON3.013.083.013.08+0.33%20.452019-09-17
AGROWILL2.062.062.062.06-1.44%0.022019-09-17
AILLERON7.447.447.227.24-0.82%19.702019-09-17
AIRWAY0.670.670.640.670.00%3.532019-09-17
ALCHEMIA4.764.764.764.760.00%0.002019-09-17
ALIOR43.3643.4641.8442.22-2.58%19,538.772019-09-17
ALTA2.402.402.302.400.00%2.092019-09-17
ALTUSTFI1.991.991.951.99+0.10%3.452019-09-17
ALUMETAL35.4035.4034.5035.00+0.57%80.292019-09-17
AMBRA17.2517.4517.2517.45+1.16%16.302019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA118.40118.40116.40118.000.00%158.762019-09-17
APATOR22.6022.7022.5022.70+0.44%7.792019-09-17
APLISENS10.4011.4010.3010.70+2.88%70.602019-09-17
APSENERGY2.002.002.002.000.00%0.032019-09-17
ARCHICOM14.7015.1014.5014.95+0.67%347.192019-09-17
ARCTIC3.003.002.953.000.00%42.272019-09-17
ARCUS2.963.562.963.38+14.19%107.892019-09-17
ARTIFEX3.493.503.333.43-1.72%6.562019-09-17
ASBIS2.422.432.402.430.00%66.392019-09-17
ASMGROUP3.303.303.303.300.00%0.002019-09-17
ASSECOBS28.6028.6028.2028.40+0.71%8.242019-09-17
ASSECOPOL51.2051.2049.5250.40-1.18%7,153.542019-09-17
ASSECOSEE19.6019.8019.4019.40-1.02%170.802019-09-17
ASTARTA23.0023.6022.7022.70-0.87%81.262019-09-17
ATAL37.0037.0036.6036.90+0.82%4,404.092019-09-17
ATENDE3.503.503.423.44-2.82%8.342019-09-17
ATLANTAPL4.794.904.734.90+1.24%20.612019-09-17
ATLASEST1.471.531.471.53+4.79%9.072019-09-17
ATM9.949.949.949.94+0.10%0.502019-09-17
ATMGRUPA4.674.674.554.63-0.64%7.852019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM2.152.152.152.15+6.97%0.002019-09-17
AUTOPARTN4.114.404.064.30+5.13%1,205.342019-09-17
BALTONA6.256.256.106.250.00%6.122019-09-17
BBIDEV0.460.490.460.49+5.19%22.172019-09-17
BEDZIN16.4016.5015.2016.10-1.83%31.662019-09-17
BENEFIT712.00730.00676.00730.00+3.11%400.512019-09-17
BEST22.0022.0022.0022.000.00%0.002019-09-17
BETACOM10.5010.509.639.630.00%2.942019-09-17
BGZBNPP67.4069.0067.4068.00-0.87%61.002019-09-17
BIK15.2215.2214.6015.200.00%1.832019-09-17
BIOMEDLUB0.950.980.950.98-0.41%3.532019-09-17
BIOTON4.364.394.284.38+0.69%45.752019-09-17
BMPAG0.820.820.700.70-5.41%1.212019-09-17
BOGDANKA38.8539.2038.8039.00-1.27%1,023.222019-09-17
BORYSZEW4.384.504.364.50+2.39%498.332019-09-17
BOS7.407.407.247.34-0.81%77.002019-09-17
BOWIM1.901.901.901.900.00%0.002019-09-17
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-09-17
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-09-17
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.10112.10112.10112.100.00%0.002019-09-17
BPHFIZMLI84.1584.1584.1584.150.00%0.002019-09-17
BSCDRUK36.5037.0035.2036.00-1.10%59.472019-09-17
BUDIMEX136.40136.40128.00130.00-6.20%6,976.482019-09-17
BUMECH3.743.853.703.84-0.39%52.642019-09-17
BZWBK319.00319.00309.00318.80+0.13%18,988.812019-09-17
CCC132.00132.80130.60131.40-0.98%22,464.962019-09-17
CDPROJEKT250.20250.70248.50250.00-0.24%36,872.752019-09-17
CDRL19.1020.6018.9020.60+8.42%31.142019-09-17
CELTIC5.805.805.805.800.00%0.002019-09-17
CEZ86.7088.2586.7086.85+0.12%2.432019-09-17
CFI0.370.370.370.37-0.27%11.182019-09-17
CIECH36.3536.8535.5535.60-2.47%1,996.382019-09-17
CIGAMES1.001.010.991.00+0.40%266.972019-09-17
CITYSERV9.759.759.759.750.00%1.952019-09-17
CLNPHARMA41.4041.7540.1040.65-0.12%220.372019-09-17
CNT13.7013.9013.6013.90+2.21%11.742019-09-17
COALENERG0.410.430.400.420.00%3.072019-09-17
COGNOR1.761.761.731.73-1.70%74.172019-09-17
COMARCH181.00185.00175.50185.00+1.65%205.402019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP71.6071.6070.6070.80-1.12%35.372019-09-17
COMPERIA3.243.243.243.240.00%0.002019-09-17
CORMAY1.001.031.001.00-1.77%107.702019-09-17
CPGROUP6.006.006.006.00-2.60%0.032019-09-17
CYFRPLSAT28.0028.0027.2227.46-1.86%8,726.132019-09-17
DEBICA90.0090.0089.8089.80-0.22%151.292019-09-17
DECORA18.8518.8517.8018.00-4.00%39.892019-09-17
DEKPOL26.9026.9026.9026.900.00%0.002019-09-17
DELKO8.408.408.408.400.00%0.022019-09-17
DGA6.846.846.846.840.00%0.102019-09-17
DINOPL155.00157.70152.90153.30-1.10%18,987.932019-09-17
DOMDEV82.4082.4080.6081.20-1.46%177.092019-09-17
DROZAPOL1.331.341.311.34+0.37%1.312019-09-17
ECHO4.784.794.724.73-0.42%255.202019-09-17
EDINVEST2.102.102.102.100.00%0.002019-09-17
ELBUDOWA7.007.227.007.20+4.65%220.882019-09-17
ELEKTROTI3.963.993.963.99+0.76%3.092019-09-17
ELEMENTAL1.221.241.211.23+1.98%60.102019-09-17
ELKOP0.620.730.620.72+8.43%31.152019-09-17
ELZAB2.222.282.062.28-0.87%5.752019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED4.924.924.924.920.00%0.002019-09-17
ENEA8.959.048.808.80-1.68%1,475.262019-09-17
ENELMED14.0014.5014.0014.500.00%72.352019-09-17
ENERGA6.956.976.866.86-1.37%1,691.742019-09-17
ENERGOINS0.980.980.950.980.00%16.242019-09-17
ENTER34.2034.2033.3034.20+0.59%66.702019-09-17
ERBUD15.5015.5014.8014.80-0.67%16.442019-09-17
ERG29.2030.0029.2030.00-1.32%57.122019-09-17
ERGIS2.522.522.442.44-2.01%6.602019-09-17
ESOTIQ14.8514.8513.9014.30-4.67%4.582019-09-17
ESSYSTEM2.722.722.642.64-1.49%1.352019-09-17
EUCO2.402.432.302.30-6.12%18.312019-09-17
EUROCASH22.1822.1821.0621.50-3.15%8,008.282019-09-17
EUROHOLD5.505.855.505.50-5.98%10.192019-09-17
EUROTEL20.6020.6020.4020.40-1.45%9.512019-09-17
EVEREST0.650.650.650.650.00%0.002019-09-17
FAMUR3.883.923.863.90-0.38%387.262019-09-17
FASING14.5514.7014.4014.65+1.03%23.842019-09-17
FEERUM9.949.949.869.86-0.80%0.102019-09-17
FENGHUA17.5017.5017.5017.500.00%0.002019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.2013.2013.0013.00-1.52%33.332019-09-17
FERRUM3.543.543.543.540.00%0.012019-09-17
FMG16.0016.0016.0016.000.00%0.002019-09-17
FORTE23.5023.6522.7022.95-2.34%100.412019-09-17
GETIN1.141.181.071.18+20.94%5,277.352019-09-17
GETINOBLE0.390.410.370.41+20.71%3,881.552019-09-17
GINOROSSI0.550.550.550.550.00%0.002019-09-17
GLCOSMED1.501.501.501.50+3.81%1.512019-09-17
GOBARTO6.846.846.846.84+5.23%1.032019-09-17
GPRE6.766.766.766.76+0.30%0.012019-09-17
GPW40.4041.0040.4040.95+0.37%1,092.612019-09-17
GRAVITON1.741.741.701.74+2.35%0.582019-09-17
GROCLIN1.972.121.972.02+4.12%104.822019-09-17
GRODNO3.883.883.703.70-3.14%7.072019-09-17
GRUPAAZOTY37.2837.2835.2035.40-4.32%2,370.492019-09-17
GTC9.509.659.369.65+1.58%317.452019-09-17
HANDLOWY53.5053.5052.6053.10+0.19%1,536.382019-09-17
HARPER0.100.100.100.10-4.67%3.652019-09-17
HELIO10.7010.7010.6010.700.00%4.422019-09-17
HERKULES1.301.301.281.28-3.03%6.972019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.340.340.340.340.00%0.002019-09-17
HYDROTOR34.0034.2033.4033.40+0.60%8.642019-09-17
I2DEV6.106.106.106.100.00%0.002019-09-17
IALBGR1.321.321.321.320.00%0.002019-09-17
IDEABANK2.702.712.502.71+20.98%2,692.702019-09-17
IDMSA1.111.201.101.20+4.35%6.342019-09-17
IMCOMPANY16.7016.7015.8015.80-5.39%27.342019-09-17
IMMOBILE2.792.792.702.73+2.63%0.032019-09-17
IMPEL7.958.007.758.00+0.63%40.422019-09-17
IMPERA1.101.151.101.150.00%1.172019-09-17
IMPEXMET4.224.224.224.220.00%0.002019-09-17
IMS3.803.803.783.800.00%1.822019-09-17
INC0.860.910.860.910.00%1.182019-09-17
INDYKPOL63.0063.0063.0063.000.00%0.062019-09-17
INGBSK194.80195.80194.20195.00+0.10%1,874.632019-09-17
INPRO4.604.604.564.56-2.98%1.382019-09-17
INSTALKRK17.0017.0016.2017.000.00%87.742019-09-17
INTERAOLT12.5012.5012.4512.500.00%322.902019-09-17
INTERBUD0.410.470.410.470.00%4.772019-09-17
INTERCARS213.00213.00210.00212.00-0.47%282.612019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI4.064.064.064.060.00%0.002019-09-17
INTERSPPL1.971.971.881.90-3.55%15.202019-09-17
INTROL2.862.862.862.860.00%0.032019-09-17
INVCEEFIZ471.10471.10471.10471.100.00%0.002019-09-17
INVFIZ942.61942.61942.61942.610.00%0.002019-09-17
INVGLDFIZ1,578.001,578.001,578.001,578.000.00%0.002019-09-17
INVISTA0.510.510.510.51+2.00%0.002019-09-17
INVPEFIZ670.01670.01670.01670.010.00%0.002019-09-17
IPOPEMA1.531.531.531.53+2.00%0.042019-09-17
IQP0.260.260.260.260.00%0.002019-09-17
IZOLACJA1.561.561.561.560.00%0.002019-09-17
IZOSTAL2.832.842.802.84-0.35%1.682019-09-17
JHMDEV1.591.591.591.59+2.58%0.002019-09-17
JSW28.8029.1228.0628.40-1.59%15,109.412019-09-17
JWCONSTR2.772.772.652.760.00%13.772019-09-17
JWWINVEST1.081.111.081.11+1.83%0.522019-09-17
K2INTERNT9.459.459.459.45+5.59%0.052019-09-17
KCI0.410.430.410.43+6.72%3.022019-09-17
KERNEL43.7543.7543.2043.20-1.26%692.552019-09-17
KETY301.00302.50298.50300.00-0.33%863.942019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM82.3082.6080.8281.10-2.45%68,857.292019-09-17
KGL12.4512.4512.4512.45-1.19%1.482019-09-17
KINOPOL11.0011.0010.8011.000.00%26.842019-09-17
KOGENERA34.3034.3031.0031.40-8.99%52.122019-09-17
KOMPAP6.306.306.306.30+3.28%7.562019-09-17
KOMPUTRON2.812.932.812.93+7.72%26.302019-09-17
KONSSTALI23.6023.6023.6023.60-2.07%0.422019-09-17
KPPD23.8023.8023.8023.800.00%0.002019-09-17
KRAKCHEM0.410.410.410.41+4.87%1.762019-09-17
KREDYTIN7.857.857.857.850.00%0.002019-09-17
KRKA265.00265.00263.00264.00-0.38%1,814.092019-09-17
KRUK164.90164.90161.10161.90-1.88%5,951.392019-09-17
KRUSZWICA40.5042.0040.3042.00+3.45%95.692019-09-17
KRVITAMIN4.404.404.064.26-0.70%0.232019-09-17
KSGAGRO1.011.011.011.01-0.98%1.312019-09-17
LABOPRINT9.929.949.929.94+0.20%2.182019-09-17
LARQ3.203.203.183.20+2.56%2.122019-09-17
LCCORP2.282.282.252.26-0.88%317.992019-09-17
LENA3.203.203.113.11+0.32%4.832019-09-17
LENTEX6.946.986.766.90-1.43%76.632019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET0.510.530.510.53+0.38%4.632019-09-17
LIVECHAT35.7536.0035.5535.95-0.14%148.442019-09-17
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-09-17
LMBSFIZ1,002.001,002.001,002.001,002.000.00%0.002019-09-17
LMCSFIZ1,003.101,003.101,003.101,003.100.00%0.002019-09-17
LMDSFIZ1,000.001,000.001,000.001,000.00+0.87%14.002019-09-17
LMESFIZ1,035.101,035.101,035.101,035.100.00%0.002019-09-17
LOKUM13.0013.0012.8012.80-0.78%61.272019-09-17
LOTOS84.5085.7484.2085.24+0.21%15,195.032019-09-17
LPP8,295.008,325.008,125.008,225.00-0.54%35,078.542019-09-17
LSISOFT13.0513.3012.9013.25-0.38%6.142019-09-17
LUBAWA0.860.860.840.85-0.70%70.252019-09-17
MABION83.5085.5081.5085.30+2.03%213.202019-09-17
MAKARONPL4.344.404.344.40+1.38%13.142019-09-17
MANGATA65.5065.5065.5065.500.00%0.072019-09-17
MARVIPOL1.601.601.481.53-5.09%248.652019-09-17
MBANK326.00329.00320.60327.00-0.61%5,117.032019-09-17
MBWS11.5011.5011.0011.000.00%0.032019-09-17
MCI9.229.229.169.16-0.65%118.562019-09-17
MDIENERGIA3.453.453.333.330.00%0.202019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIACAP1.982.001.932.00-0.99%27.382019-09-17
MEDICALG31.1031.1028.8030.00-3.07%274.082019-09-17
MEDYCZNYFIZ108.10110.10107.10110.10-2.48%12.102019-09-17
MENNICA23.4023.4023.4023.400.00%0.002019-09-17
MERCATOR6.296.296.106.25-2.04%16.362019-09-17
MERCOR7.907.907.907.900.00%0.252019-09-17
MEXPOLSKA2.983.042.923.040.00%12.472019-09-17
MFO19.5019.5019.5019.50+4.28%0.102019-09-17
MILKILAND0.450.450.450.450.00%0.002019-09-17
MILLENNIUM6.546.576.416.57-0.15%12,692.862019-09-17
MIRACULUM1.241.281.231.27-1.55%11.092019-09-17
MIRBUD0.860.860.840.860.00%23.762019-09-17
MLPGROUP46.0046.0046.0046.00-1.71%0.052019-09-17
MOBRUK105.00105.00105.00105.000.00%0.002019-09-17
MOJ0.720.730.720.73+1.39%0.972019-09-17
MONNARI4.484.484.334.41-1.56%36.332019-09-17
MOSTALPLC6.226.506.106.50+4.50%97.842019-09-17
MOSTALWAR4.404.444.404.44+0.23%9.822019-09-17
MOSTALZAB0.430.430.430.430.00%0.002019-09-17
MUZA2.722.722.722.720.00%0.002019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE3.803.803.663.78-0.53%58.882019-09-17
NEWAG18.5019.0018.3518.35-0.81%40.742019-09-17
NOVITA38.7038.7038.7038.700.00%0.392019-09-17
NOWAGALA0.730.730.730.73-0.68%20.072019-09-17
NTTSYSTEM2.182.252.182.25+5.14%13.672019-09-17
ODLEWNIE3.303.303.303.30+1.85%3.982019-09-17
OEX16.7016.7016.7016.70-4.02%0.992019-09-17
OPERA3GR306.00306.00306.00306.000.00%0.002019-09-17
OPONEO.PL22.6022.8022.4022.40-0.44%4.232019-09-17
OPTEAM8.958.958.958.950.00%0.002019-09-17
ORANGEPL5.816.045.816.00+1.52%9,287.582019-09-17
ORBIS94.80104.0094.80103.00+5.75%94.852019-09-17
ORCOGROUP1.701.701.701.70+4.94%0.022019-09-17
ORION6.806.806.556.55-3.68%1.542019-09-17
OTLOG7.057.056.406.70-4.96%47.462019-09-17
OTMUCHOW1.591.591.501.50-5.66%1.412019-09-17
OVOSTAR78.5078.5078.0078.000.00%31.202019-09-17
PAMAPOL1.181.181.181.180.00%0.002019-09-17
PANOVA12.4013.0012.4013.00+4.84%9.942019-09-17
PATENTUS1.311.371.181.37+4.58%16.892019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBKM61.6062.0061.6062.000.00%132.332019-09-17
PCCEXOL1.521.551.521.55+1.97%0.372019-09-17
PCCROKITA53.2053.2052.0052.20-1.88%77.122019-09-17
PCM23.0023.0023.0023.000.00%0.002019-09-17
PEKABEX7.657.657.507.55-1.31%73.432019-09-17
PEKAO106.95107.00104.70104.90-1.96%78,130.562019-09-17
PEMANAGER13.2013.2013.0013.00-0.38%1.002019-09-17
PEP26.9027.2026.1027.00+0.75%66.622019-09-17
PEPEES1.851.851.831.83-0.54%5.502019-09-17
PFLEIDER26.2026.2026.2026.200.00%0.002019-09-17
PGE8.508.808.468.77+3.11%26,680.862019-09-17
PGNIG5.065.215.045.12+0.49%54,739.142019-09-17
PGODLEW1.471.471.391.45-1.36%1.212019-09-17
PGSSOFT10.0010.009.9310.000.00%62.642019-09-17
PHN12.4012.4012.0012.35-0.40%68.012019-09-17
PKNORLEN94.0095.2090.5091.70-2.45%126,744.852019-09-17
PKOASZEWZ94.8294.8294.8294.820.00%0.002019-09-17
PKOBP41.3541.6040.7641.10-1.56%84,501.462019-09-17
PKOGD106.60106.60106.60106.600.00%0.002019-09-17
PKOGS98.0098.0098.0098.00+0.72%21.952019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO107.52107.52107.52107.520.00%51.612019-09-17
PKPCARGO27.4527.6026.8027.10-1.09%743.022019-09-17
PLASTBOX2.002.002.002.000.00%0.012019-09-17
PLATYNINW0.500.500.500.500.00%0.002019-09-17
PLAYWAY192.60196.00187.40187.80-2.39%3,614.242019-09-17
PLAZACNTR1.631.751.551.70+2.41%20.902019-09-17
PMPG1.121.121.121.12-1.75%0.222019-09-17
POLICE14.3014.3014.3014.300.00%0.002019-09-17
POLIMEXMS2.302.332.282.29-2.13%287.442019-09-17
POLNORD4.474.474.404.45+1.14%41.342019-09-17
POLWAX3.233.363.233.36+3.38%7.372019-09-17
POZBUD2.052.051.921.95-3.23%122.622019-09-17
PRAGMAFA11.4011.4011.4011.40-1.72%0.572019-09-17
PRAGMAINK6.986.986.986.980.00%0.002019-09-17
PRAIRIE0.830.870.770.79-5.99%683.402019-09-17
PROCHEM17.2017.2017.2017.20+0.58%0.022019-09-17
PROJPRZEM14.6514.6514.6514.65+0.34%0.292019-09-17
PROTEKTOR3.753.753.753.750.00%0.002019-09-17
PROVIDENT5.105.505.105.50-21.43%0.992019-09-17
PULAWY87.8088.8085.0086.60-1.59%80.752019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PWRMEDIA3.103.103.073.07-0.97%2.842019-09-17
PZU38.2538.2537.5437.65-1.49%71,296.902019-09-17
PZUAKORD118.90118.90118.67118.80-0.34%32.312019-09-17
QMULTIFIZ990.02990.02990.02990.020.00%0.002019-09-17
QUERCUS2.202.222.202.220.00%3.672019-09-17
RADPOL1.181.251.171.25+9.65%14.332019-09-17
RAFAKO1.061.101.031.04-0.95%691.822019-09-17
RAFAMET11.6011.6011.6011.60+0.87%0.062019-09-17
RAINBOW24.9025.2024.3025.10+0.80%33.092019-09-17
RANKPROGR1.331.331.201.30-2.99%8.012019-09-17
RAWLPLUG9.289.289.029.020.00%0.992019-09-17
REDAN0.260.260.240.24-8.27%0.982019-09-17
RELPOL5.805.805.655.70-3.39%31.162019-09-17
REMAK10.0510.0510.0510.050.00%1.462019-09-17
RONSON0.860.860.820.820.00%8.062019-09-17
ROPCZYCE22.7022.8022.6022.60-0.44%6.422019-09-17
RUBICON0.970.970.910.96-0.83%0.072019-09-17
SANOK20.8020.8020.8020.80-1.89%1.042019-09-17
SANTANDER16.5816.5816.3016.46-0.24%3.152019-09-17
SANWIL0.570.570.570.570.00%0.242019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE5.005.304.625.00+12.11%29.002019-09-17
SECOGROUP15.0015.0015.0015.00-1.32%0.602019-09-17
SEKO8.708.708.658.65-0.57%4.332019-09-17
SELENAFM11.0011.0011.0011.00-1.79%19.402019-09-17
SELVITA58.0059.8058.0059.80+1.36%33.022019-09-17
SETANTA3.683.743.443.71+1.92%236.452019-09-17
SFINKS0.740.740.740.74-3.90%2.382019-09-17
SILVANO9.669.669.669.660.00%0.002019-09-17
SKARBIEC17.0517.0516.2516.95-5.04%110.712019-09-17
SKOTAN1.081.091.051.07+2.88%4.822019-09-17
SKYLINE0.640.640.640.640.00%0.002019-09-17
SNIEZKA71.0072.0071.0072.000.00%2.282019-09-17
SOLAR0.480.520.480.500.00%0.032019-09-17
SONEL8.709.008.709.00+2.27%0.712019-09-17
SOPHARMA10.0010.0010.0010.000.00%0.002019-09-17
STALEXP3.253.253.233.24-0.31%90.522019-09-17
STALPROD228.00232.00225.50230.000.00%270.112019-09-17
STALPROFI7.457.957.407.850.00%98.552019-09-17
STAPORKOW1.281.281.281.28+0.79%0.132019-09-17
SUNEX7.448.127.447.72+5.46%143.912019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SWISSMED2.402.602.402.52+1.61%213.002019-09-17
SYGNITY2.762.842.702.82-0.70%39.472019-09-17
SYNEKTIK14.4014.4014.0014.20-0.70%12.422019-09-17
TALANX177.00177.00177.00177.00+11.46%0.352019-09-17
TALEX14.4014.4014.0014.400.00%24.862019-09-17
TARCZYNSKI15.2015.2015.2015.200.00%0.002019-09-17
TATRY146.00146.00146.00146.000.00%12.992019-09-17
TAURONPE1.631.651.621.63-1.15%3,187.162019-09-17
TERMOREX0.830.830.830.830.00%0.032019-09-17
TESGAS2.442.442.442.44-1.61%0.002019-09-17
TIM8.348.508.208.22-1.67%20.932019-09-17
TORPOL7.447.447.327.40-0.80%9.292019-09-17
TOYA4.564.564.544.54-2.99%42.232019-09-17
TRAKCJA2.002.042.002.03-0.73%101.492019-09-17
TRANSPOL3.053.053.053.05-0.49%0.022019-09-17
TRIGONPP56.2556.2556.2556.250.00%0.002019-09-17
TRIGONPP182.7782.7782.7782.770.00%0.002019-09-17
TRIGONPP260.0060.0060.0060.000.00%0.002019-09-17
TRIGONPP364.0064.0064.0064.000.00%0.002019-09-17
TRIGONPP454.7054.7054.7054.700.00%0.002019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP557.1157.1157.1157.110.00%0.002019-09-17
TRIGONPP669.0069.0069.0069.000.00%0.002019-09-17
TRIGONPP758.0058.0058.0058.000.00%0.002019-09-17
TRIGONPP856.5156.5156.5156.510.00%0.002019-09-17
TXM0.090.100.090.10+3.26%0.742019-09-17
ULMA51.5051.5051.0051.00-0.97%1.282019-09-17
UNIBEP6.106.106.106.10-0.65%3.672019-09-17
UNICREDIT50.0050.0050.0050.000.00%2.302019-09-17
UNIMA2.362.362.362.360.00%0.002019-09-17
UNIMOT27.0027.7025.8026.800.00%787.532019-09-17
URSUS1.341.341.201.20-12.92%2,021.682019-09-17
VIGOSYS304.00304.00298.00298.00-1.97%11.402019-09-17
VINDEXUS8.168.168.168.160.00%4.082019-09-17
VISTAL2.022.031.901.99-0.75%93.442019-09-17
VISTULA4.264.304.234.26-1.39%252.862019-09-17
VIVID1.301.301.271.300.00%8.392019-09-17
VOTUM12.0012.3011.9012.20+1.67%55.682019-09-17
VOXEL33.0033.0032.5032.50-1.22%148.202019-09-17
WADEX6.546.546.546.540.00%0.002019-09-17
WARIMPEX5.925.945.925.94+0.68%3.262019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.381.381.321.38-0.36%7.132019-09-17
WAWEL660.00664.00660.00662.00+1.85%50.212019-09-17
WIELTON7.547.687.457.45-1.19%138.482019-09-17
WIKANA1.121.121.121.12+3.70%0.062019-09-17
WIRTUALNA63.8063.8063.2063.60-0.31%215.692019-09-17
WITTCHEN15.0515.1015.0515.10+0.33%1,540.642019-09-17
WOJAS4.804.804.804.800.00%0.002019-09-17
WORKSERV1.161.181.081.10-5.34%170.122019-09-17
XTB3.193.193.193.19+0.31%0.002019-09-17
YOLO1.801.801.801.800.00%0.012019-09-17
ZAMET0.900.900.900.90+5.92%0.092019-09-17
ZASTAL1.821.821.821.820.00%0.252019-09-17
ZEPAK7.407.467.327.40-0.27%346.712019-09-17
ZPUE133.00138.00132.00132.000.00%57.952019-09-17
ZREMB0.600.600.600.600.00%0.002019-09-17
ZUE5.205.204.805.20+4.00%24.672019-09-17
ZYWIEC472.00478.00472.00478.00+1.27%14.212019-09-17
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%