Notowania

Notowania ciągłe - akcje GPW

Notowania z dnia 2019-11-18

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-11-18
11BIT346.00348.00342.00348.00+0.87%738.842019-11-18
4FUNMEDIA5.745.745.605.60-2.44%0.252019-11-18
ABCDATA1.431.431.431.430.00%0.002019-11-18
ABPL20.7022.3020.4021.00+2.94%205.512019-11-18
ACAUTOGAZ40.4040.6040.4040.60+0.99%2.352019-11-18
ACTION3.013.032.933.00-0.66%5.372019-11-18
ADIUVO6.146.726.146.58+8.58%74.382019-11-18
AGORA10.3010.3010.2510.250.00%47.432019-11-18
AGROTON3.994.073.954.06+1.93%14.902019-11-18
AGROWILL2.082.082.082.080.00%0.002019-11-18
AILLERON7.007.006.946.98-0.29%51.402019-11-18
AIRWAY0.610.650.600.65+5.90%17.172019-11-18
ALIOR30.2030.4829.8430.06-0.20%10,244.962019-11-18
ALTA2.202.202.062.18-0.91%3.982019-11-18
ALTUSTFI1.411.531.411.49+5.37%95.192019-11-18
ALUMETAL36.3037.0035.9036.00-0.83%35.332019-11-18
AMBRA16.7016.7016.3016.70+0.30%25.472019-11-18
AMICA121.60124.00120.60122.00+1.16%470.912019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APATOR21.1021.2020.8021.20+1.44%1,151.942019-11-18
APLISENS10.6010.8010.2010.80+1.89%4.532019-11-18
APSENERGY2.102.102.102.10+5.00%0.012019-11-18
ARCHICOM15.1015.1015.0015.00-0.66%16.802019-11-18
ARCTIC3.693.693.453.58-1.38%240.092019-11-18
ARCUS2.302.322.302.32-0.85%15.232019-11-18
ARTIFEX2.702.752.602.60-0.76%3.882019-11-18
ASBIS2.903.172.883.06+11.68%3,016.242019-11-18
ASMGROUP3.303.303.303.300.00%0.002019-11-18
ASSECOBS28.0028.0027.2027.20-2.86%43.312019-11-18
ASSECOPOL56.0057.0055.8056.95+1.97%2,405.352019-11-18
ASSECOSEE23.6024.2023.4024.000.00%596.712019-11-18
ASTARTA16.2016.7515.8015.80-1.25%258.452019-11-18
ATAL35.9035.9035.0035.80+0.28%8.012019-11-18
ATENDE3.183.183.103.18-3.64%2.202019-11-18
ATLANTAPL4.824.824.824.820.00%0.362019-11-18
ATLASEST1.581.581.571.580.00%2.212019-11-18
ATM9.9510.149.769.80-1.41%30.972019-11-18
ATMGRUPA4.454.454.264.40-0.90%70.152019-11-18
ATREM2.312.312.312.31-0.43%0.072019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN4.264.374.254.36+2.35%27.952019-11-18
BALTONA6.856.856.806.850.00%211.682019-11-18
BBIDEV0.510.510.510.510.00%0.002019-11-18
BEDZIN14.8515.9514.5014.50-2.36%19.892019-11-18
BENEFIT810.00810.00800.00810.000.00%394.742019-11-18
BEST23.2023.2023.2023.200.00%0.002019-11-18
BETACOM9.509.509.109.10-4.21%0.272019-11-18
BGZBNPP63.0069.0062.2068.80+9.21%147.392019-11-18
BIK15.5015.5415.5015.540.00%2.282019-11-18
BIOMEDLUB0.980.980.950.97-1.62%36.892019-11-18
BIOTON4.244.284.214.24+0.24%29.282019-11-18
BMPAG0.460.460.450.45+7.14%5.832019-11-18
BOGDANKA36.0037.2035.6036.70+1.94%429.722019-11-18
BORYSZEW4.154.204.154.20+0.48%108.212019-11-18
BOS7.087.087.007.06-0.28%36.402019-11-18
BOWIM1.701.701.701.70+4.29%3.402019-11-18
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-11-18
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-11-18
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-11-18
BPHFIZDS120.00120.00120.00120.000.00%0.002019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI94.9494.9494.9494.940.00%0.382019-11-18
BSCDRUK40.0040.0038.5038.50-3.75%19.552019-11-18
BUDIMEX141.00145.40140.60145.40+3.12%606.712019-11-18
BUMECH3.373.543.143.41-2.85%122.832019-11-18
BZWBK303.40303.40295.80298.40-0.80%11,707.542019-11-18
CCC116.70117.20114.80116.00-0.60%7,908.562019-11-18
CDPROJEKT264.90265.70263.20265.70+1.22%32,091.902019-11-18
CDRL20.5020.5019.8520.200.00%29.152019-11-18
CELTIC6.006.006.006.000.00%0.002019-11-18
CEZ86.0086.0086.0086.000.00%0.002019-11-18
CFI0.300.300.300.30+0.66%14.372019-11-18
CIECH35.0537.0035.0537.00+4.23%1,920.402019-11-18
CIGAMES0.890.930.870.89+0.56%1,355.112019-11-18
CITYSERV9.309.309.309.300.00%0.002019-11-18
CLNPHARMA44.4044.8044.4044.55+0.56%343.052019-11-18
CNT14.5014.5014.5014.500.00%409.382019-11-18
COALENERG0.380.380.380.380.00%0.572019-11-18
COGNOR1.291.291.251.26-0.79%50.022019-11-18
COMARCH182.00185.00181.00185.00+6.63%543.132019-11-18
COMP61.6062.0061.6062.00+0.65%1.302019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA4.064.064.064.060.00%0.002019-11-18
CORMAY1.031.030.981.01-0.20%42.812019-11-18
CPGROUP6.406.406.306.300.00%25.282019-11-18
CYFRPLSAT28.7828.9028.2628.90+0.63%5,585.892019-11-18
DEBICA80.0080.0079.6079.800.00%37.492019-11-18
DECORA19.6019.6019.0019.15-1.29%4.862019-11-18
DEKPOL23.5023.5022.0023.50-2.08%4.462019-11-18
DELKO9.809.809.809.800.00%0.002019-11-18
DGA7.207.207.167.16-1.10%0.112019-11-18
DINOPL139.10142.40138.40141.90+2.01%19,937.422019-11-18
DOMDEV89.0089.0087.2088.80-0.22%138.212019-11-18
DROZAPOL1.311.311.311.31-0.76%0.022019-11-18
ECHO4.454.594.404.59+3.61%199.062019-11-18
EDINVEST2.202.202.202.200.00%0.332019-11-18
ELBUDOWA9.209.768.668.86-3.70%2,188.862019-11-18
ELEKTROTI3.303.353.303.35+0.60%3.522019-11-18
ELEMENTAL1.761.791.721.78+1.48%216.632019-11-18
ELKOP0.800.810.770.81+0.25%0.082019-11-18
ELZAB2.702.882.702.700.00%23.552019-11-18
EMCINSMED4.404.644.404.64-4.13%4.682019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8.998.998.738.74-2.07%6,958.652019-11-18
ENELMED14.4014.4014.4014.400.00%0.002019-11-18
ENERGA6.666.686.506.50-1.74%2,169.442019-11-18
ENERGOINS0.880.890.880.89+0.23%1.032019-11-18
ENTER37.2039.0037.0038.50+6.35%721.522019-11-18
ERBUD16.8017.0016.6517.00+2.72%45.642019-11-18
ERG29.4029.4029.4029.400.00%0.032019-11-18
ERGIS3.843.843.753.76-2.34%20.142019-11-18
ESOTIQ12.2012.4511.3012.45+2.05%32.782019-11-18
ESSYSTEM3.503.503.483.480.00%65.152019-11-18
EUCO2.012.172.012.03-2.40%10.572019-11-18
EUROCASH23.7423.9223.2423.78-0.08%5,218.402019-11-18
EUROHOLD5.705.705.705.700.00%0.002019-11-18
EUROTEL23.6023.8023.5023.80+3.03%21.182019-11-18
EVEREST0.400.400.400.400.00%0.002019-11-18
FAMUR3.693.803.683.80+3.83%326.582019-11-18
FASING14.6014.6014.5014.50-0.68%17.602019-11-18
FEERUM12.5012.5012.5012.500.00%0.122019-11-18
FENGHUA17.5017.5017.5017.500.00%0.002019-11-18
FERRO13.4013.4013.0013.000.00%29.512019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRUM3.733.733.463.46+1.76%1.082019-11-18
FMG10.6010.6010.6010.60+6.00%1.042019-11-18
FORTE25.3525.8525.0025.450.00%171.052019-11-18
GETIN1.771.901.771.87+6.38%4,309.402019-11-18
GETINOBLE0.320.320.320.32+1.78%280.502019-11-18
GLCOSMED1.391.391.341.39+2.21%8.072019-11-18
GOBARTO6.166.166.146.14-1.29%33.012019-11-18
GPW38.1039.1538.1038.100.00%906.162019-11-18
GRAVITON1.561.561.471.560.00%1.552019-11-18
GROCLIN2.002.031.922.03+1.50%36.132019-11-18
GRODNO6.506.505.725.80-9.09%282.102019-11-18
GRUPAAZOTY33.0434.3433.0434.14+3.45%2,081.972019-11-18
GTC9.329.489.189.40+1.62%489.252019-11-18
HANDLOWY49.9550.4049.8550.40+1.10%2,993.312019-11-18
HARPER0.080.080.080.08+4.03%3.012019-11-18
HELIO10.1010.109.809.80-0.51%5.002019-11-18
HERKULES1.151.151.151.15+3.14%1.822019-11-18
HUBSTYLE0.400.400.400.400.00%0.002019-11-18
HYDROTOR31.6031.6031.6031.600.00%3.132019-11-18
I2DEV8.008.007.908.000.00%72.322019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.300.300.300.30-6.25%4.372019-11-18
IDEABANK2.943.122.943.02+2.54%1,065.262019-11-18
IDMSA1.261.261.261.260.00%0.002019-11-18
IMCOMPANY13.8513.8513.0013.60-3.89%44.562019-11-18
IMMOBILE3.043.042.913.01-0.99%1.872019-11-18
IMPEL7.057.056.856.900.00%8.172019-11-18
IMPERA0.890.940.890.94+5.62%0.042019-11-18
IMS3.573.603.573.58+0.85%10.152019-11-18
INC1.941.941.801.86-5.10%24.012019-11-18
INDYKPOL66.0066.0066.0066.00+5.60%0.072019-11-18
INGBSK194.00195.40191.00195.40+1.03%1,352.772019-11-18
INPRO4.824.824.824.82-0.41%1.212019-11-18
INSTALKRK17.0017.2016.7517.10+2.70%114.312019-11-18
INTERAOLT14.4014.4014.0014.30+0.70%161.942019-11-18
INTERBUD0.560.580.560.58+13.59%1.882019-11-18
INTERCARS192.00193.50190.00193.00+0.78%485.432019-11-18
INTERFERI3.843.843.843.840.00%0.002019-11-18
INTERSPPL1.581.681.501.68+6.33%73.242019-11-18
INTROL2.562.582.562.58+1.57%0.052019-11-18
INVCEEFIZ479.10479.10479.10479.100.00%0.002019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVFIZ953.40953.40953.40953.40+0.01%6.672019-11-18
INVGLDFIZ1,520.001,520.001,520.001,520.00-2.00%1.522019-11-18
INVISTA0.410.410.380.38-9.52%3.952019-11-18
INVPEFIZ690.10690.10690.10690.100.00%0.002019-11-18
IPOPEMA1.461.511.461.50+7.14%23.242019-11-18
IQP0.120.120.120.12+15.00%0.572019-11-18
IZOLACJA1.531.531.471.50-1.96%2.952019-11-18
IZOSTAL2.682.682.582.61-1.88%39.862019-11-18
JHMDEV1.621.621.601.600.00%0.072019-11-18
JSW20.3020.8020.0820.36+0.39%14,839.732019-11-18
JWCONSTR2.762.872.762.870.00%19.362019-11-18
JWWINVEST1.451.451.451.450.00%0.002019-11-18
K2INTERNT8.158.258.158.25+1.23%10.442019-11-18
KCI0.480.480.480.48-0.21%6.162019-11-18
KERNEL41.3542.1541.1541.70+1.34%839.802019-11-18
KETY319.00320.50316.50320.50+0.79%897.772019-11-18
KGHM94.8896.6494.8895.28+0.61%41,877.512019-11-18
KGL12.8013.0012.8013.00+1.56%1.282019-11-18
KINOPOL10.3010.3010.2010.300.00%1.652019-11-18
KOGENERA33.0033.9032.4033.90+2.73%13.632019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP6.406.406.356.35-2.31%595.612019-11-18
KOMPUTRON2.802.802.772.770.00%30.662019-11-18
KONSSTALI25.9025.9025.9025.900.00%0.002019-11-18
KPPD22.4022.4022.4022.400.00%0.002019-11-18
KRAKCHEM0.410.410.390.40-2.91%4.092019-11-18
KREDYTIN7.707.707.707.700.00%0.002019-11-18
KRKA286.00305.00285.00305.00+7.77%703.342019-11-18
KRUK140.30141.00138.40140.00-0.07%4,152.382019-11-18
KRUSZWICA43.9044.7043.3044.20-3.91%1,111.932019-11-18
KRVITAMIN4.654.704.654.650.00%2.762019-11-18
KSGAGRO1.301.301.251.25-3.85%3.632019-11-18
LABOPRINT9.809.809.749.740.00%0.182019-11-18
LARQ3.203.302.802.80+1.45%528.122019-11-18
LCCORP2.522.542.502.51-0.40%797.592019-11-18
LENA3.203.213.163.20+0.95%43.952019-11-18
LENTEX7.387.507.387.50+0.54%164.762019-11-18
LIBET0.770.770.690.69-8.53%123.682019-11-18
LIVECHAT36.7037.5036.2037.20+1.64%208.572019-11-18
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-11-18
LMBSFIZ1,019.201,019.201,019.201,019.200.00%0.002019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMCSFIZ1,019.001,019.001,019.001,019.000.00%0.002019-11-18
LMDSFIZ1,014.101,014.101,012.101,012.10-1.07%25.312019-11-18
LMESFIZ1,018.101,018.101,018.101,018.100.00%0.002019-11-18
LOKUM14.2014.2013.9014.200.00%8.962019-11-18
LOTOS91.0092.3089.0889.20-1.98%30,976.802019-11-18
LPP8,580.008,675.008,550.008,650.00+1.29%11,725.512019-11-18
LSISOFT14.5015.7014.4015.45+8.04%244.872019-11-18
LUBAWA0.830.830.790.81-2.66%307.712019-11-18
MABION94.0096.6093.3096.60+2.88%1,290.902019-11-18
MAKARONPL4.544.544.544.540.00%0.002019-11-18
MANGATA69.0072.0069.0071.000.00%0.352019-11-18
MARVIPOL1.291.311.261.27-4.65%68.902019-11-18
MBANK389.00390.40385.80390.20+0.46%5,998.232019-11-18
MBWS10.3010.3010.3010.300.00%0.002019-11-18
MCI8.828.968.828.84-0.67%66.462019-11-18
MDIENERGIA3.443.593.443.440.00%2.442019-11-18
MEDIACAP2.302.302.302.300.00%0.182019-11-18
MEDICALG27.4028.2027.1528.20+1.08%20.342019-11-18
MEDYCZNYFIZ100.30100.30100.00100.00-0.20%100.172019-11-18
MENNICA22.4022.6022.4022.60+0.89%3.442019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR7.357.356.827.14-1.65%131.322019-11-18
MERCOR7.487.507.267.26+0.28%32.892019-11-18
MEXPOLSKA2.662.782.602.70+4.65%18.542019-11-18
MFO18.9018.9018.4018.40-2.65%0.792019-11-18
MILKILAND0.280.280.280.28+20.00%2.232019-11-18
MILLENNIUM5.906.035.846.03+3.08%2,705.092019-11-18
MIRACULUM1.221.251.221.25-0.79%3.262019-11-18
MIRBUD0.920.930.910.92+0.22%35.352019-11-18
MLPGROUP49.4049.4048.8049.40-0.40%1.762019-11-18
MOBRUK113.00113.00113.00113.000.00%0.002019-11-18
MOJ0.900.920.900.92+2.22%18.522019-11-18
MONNARI3.563.563.403.42-1.16%118.372019-11-18
MOSTALPLC7.007.006.506.88-1.71%77.492019-11-18
MOSTALWAR4.104.264.024.26+2.16%3.492019-11-18
MOSTALZAB0.740.740.720.72-2.56%93.222019-11-18
MUZA2.762.762.762.76-1.43%0.872019-11-18
MWTRADE3.503.503.503.50+1.74%7.002019-11-18
NEWAG19.0019.6519.0019.65+3.42%134.362019-11-18
NOVITA42.0042.0040.9042.00-0.24%1.792019-11-18
NOWAGALA0.710.730.710.72-1.37%9.372019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NTTSYSTEM2.172.172.172.17+0.46%0.022019-11-18
ODLEWNIE3.863.883.843.860.00%51.642019-11-18
OEX17.0017.0017.0017.000.00%0.002019-11-18
OPERA3GR300.17300.17300.00300.00-0.02%16.802019-11-18
OPONEO.PL22.4022.5022.1022.10-1.78%5.532019-11-18
OPTEAM8.608.808.558.55-3.93%14.612019-11-18
ORANGEPL6.616.686.556.64+0.53%7,748.492019-11-18
ORBIS114.50115.00108.50115.000.00%314.892019-11-18
ORCOGROUP1.651.651.651.650.00%0.022019-11-18
ORION7.257.257.107.10-0.70%0.602019-11-18
OTLOG4.744.744.364.40-7.17%26.102019-11-18
OTMUCHOW1.431.431.411.410.00%2.842019-11-18
OVOSTAR79.0080.0079.0079.50+1.27%79.802019-11-18
PAMAPOL1.061.071.051.07-1.83%4.632019-11-18
PANOVA13.9014.1013.7013.900.00%133.282019-11-18
PATENTUS1.491.491.381.40-6.67%217.032019-11-18
PBKM62.0062.4062.0062.200.00%182.952019-11-18
PCCEXOL1.681.681.681.680.00%0.272019-11-18
PCCROKITA50.4050.6049.8050.000.00%115.202019-11-18
PEKABEX8.158.258.158.25+1.23%93.762019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO104.60104.95102.55103.50-0.48%34,203.762019-11-18
PEMANAGER10.0010.009.809.980.00%34.062019-11-18
PEP27.5028.2027.0027.00+0.75%333.272019-11-18
PEPEES1.741.821.741.80+1.12%30.182019-11-18
PFLEIDER26.2026.2026.2026.200.00%0.002019-11-18
PGE9.109.188.758.79-3.53%16,877.042019-11-18
PGNIG4.974.994.824.85-1.74%11,533.252019-11-18
PGODLEW1.281.291.261.28+0.79%11.642019-11-18
PGSSOFT9.919.919.889.91+0.10%68.372019-11-18
PHN11.6011.7011.6011.60+0.87%18.352019-11-18
PKNORLEN102.25103.00100.60101.55-0.73%51,948.182019-11-18
PKOASZEWZ95.1595.1595.1595.150.00%0.002019-11-18
PKOBP38.4138.7037.7337.88-0.86%62,907.162019-11-18
PKOGD105.40105.40105.40105.40-0.33%10.542019-11-18
PKOGS96.0096.0096.0096.000.00%0.002019-11-18
PKOSO107.00107.00107.00107.000.00%0.002019-11-18
PKPCARGO24.2024.5523.5523.70-1.25%603.912019-11-18
PLASTBOX2.102.192.062.06-1.90%121.672019-11-18
PLATYNINW0.360.360.360.360.00%0.002019-11-18
PLAYWAY180.00183.00178.60179.20-0.11%546.052019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR2.002.202.002.20+10.55%37.812019-11-18
PMPG1.191.191.191.190.00%0.002019-11-18
POLICE10.7010.7010.3010.30-2.83%141.362019-11-18
POLIMEXMS2.282.282.212.23-0.89%445.142019-11-18
POLNORD2.902.902.712.71-6.55%302.292019-11-18
POLWAX2.832.872.832.87+1.06%6.842019-11-18
POZBUD2.202.202.082.13-4.05%232.542019-11-18
PRAGMAFA11.9011.9011.9011.900.00%0.002019-11-18
PRAGMAINK6.866.866.866.860.00%0.002019-11-18
PRAIRIE0.680.700.670.69+2.99%239.452019-11-18
PROCHEM16.9517.7016.9517.70+4.42%4.182019-11-18
PROJPRZEM13.8513.8513.8513.850.00%0.002019-11-18
PROTEKTOR3.573.573.573.570.00%0.002019-11-18
PROVIDENT7.007.006.716.71+6.51%0.812019-11-18
PULAWY94.0094.0092.4093.00-1.06%18.462019-11-18
PWRMEDIA3.363.373.353.360.00%7.462019-11-18
PZU38.6338.8138.2538.81+0.81%49,137.602019-11-18
PZUAKORD119.51119.51119.51119.51+0.01%38.242019-11-18
QMULTIFIZ1,000.001,000.001,000.001,000.000.00%0.002019-11-18
QUERCUS2.412.492.402.47+4.22%150.262019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL1.361.361.301.34+2.68%73.582019-11-18
RAFAKO1.131.181.121.14+0.35%683.652019-11-18
RAFAMET9.609.609.609.60-0.52%0.542019-11-18
RAINBOW32.0032.4029.6029.60-4.21%645.072019-11-18
RANKPROGR1.411.451.401.45-0.34%18.012019-11-18
RAWLPLUG8.708.708.708.700.00%0.172019-11-18
REDAN0.260.260.260.26-3.70%0.132019-11-18
RELPOL5.305.355.205.35+1.90%79.382019-11-18
REMAK9.669.669.669.66+1.26%0.022019-11-18
RONSON0.800.830.770.82+3.77%67.642019-11-18
ROPCZYCE22.8022.9022.6022.600.00%19.322019-11-18
RUBICON1.001.000.941.000.00%0.052019-11-18
SANOK19.0019.6019.0019.000.00%27.392019-11-18
SANTANDER15.5015.5015.5015.50+0.52%1.182019-11-18
SANWIL0.560.560.560.560.00%0.192019-11-18
SARE3.623.623.623.620.00%0.002019-11-18
SECOGROUP15.0015.0015.0015.000.00%0.002019-11-18
SEKO8.708.758.708.70-1.14%9.392019-11-18
SELENAFM11.9012.0011.8012.00-0.83%8.702019-11-18
SELVITA45.0045.0043.8044.500.00%48.172019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA5.205.505.105.50+5.36%72.052019-11-18
SFINKS0.510.540.500.53-4.98%38.852019-11-18
SILVANO9.809.809.809.800.00%0.002019-11-18
SKARBIEC17.4517.8017.4517.60-1.12%52.502019-11-18
SKOTAN0.720.760.700.76+2.70%37.292019-11-18
SKYLINE0.680.680.680.680.00%0.012019-11-18
SNIEZKA70.0070.0070.0070.000.00%1.472019-11-18
SOLAR6.856.906.356.850.00%20.142019-11-18
SONEL8.158.508.158.50+7.59%6.812019-11-18
SOPHARMA8.008.008.008.000.00%0.002019-11-18
STALEXP3.183.203.153.19+0.47%37.822019-11-18
STALPROD182.00184.00182.00183.20+0.66%129.102019-11-18
STALPROFI8.008.008.008.000.00%1.882019-11-18
STAPORKOW1.221.341.221.34+5.51%16.302019-11-18
SUNEX10.9011.4510.7511.10+4.23%164.762019-11-18
SWISSMED6.987.206.306.62-0.60%184.132019-11-18
SYGNITY2.592.832.552.70+4.65%51.672019-11-18
SYNEKTIK14.4814.4814.4814.48-0.14%4.182019-11-18
TALANX185.00191.00185.00191.00+3.24%0.382019-11-18
TALEX14.1014.1013.6514.10-2.08%10.182019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI15.6015.6015.6015.600.00%0.002019-11-18
TATRY138.00139.00138.00139.00+0.72%2.482019-11-18
TAURONPE1.871.871.801.81-2.94%10,984.512019-11-18
TERMOREX1.141.141.091.12-1.75%0.112019-11-18
TESGAS3.343.423.343.42+2.40%23.582019-11-18
TIM9.489.529.409.440.00%147.772019-11-18
TORPOL6.987.046.987.04+2.33%60.492019-11-18
TOYA4.884.884.784.86-0.41%24.532019-11-18
TRAKCJA1.821.831.791.81+0.56%116.842019-11-18
TRANSPOL3.043.042.962.96-1.33%8.312019-11-18
TRIGONPP43.1143.1143.0143.01-6.50%56.012019-11-18
TRIGONPP145.5045.5045.5045.500.00%0.002019-11-18
TRIGONPP245.1045.1045.1045.10-0.02%0.902019-11-18
TRIGONPP345.2045.2045.2045.20-0.66%1.042019-11-18
TRIGONPP444.0044.0044.0044.00-3.32%1.012019-11-18
TRIGONPP544.0045.0044.0045.00-1.36%21.672019-11-18
TRIGONPP646.0046.0046.0046.000.00%0.002019-11-18
TRIGONPP745.0045.0045.0045.000.00%0.002019-11-18
TRIGONPP842.1145.5242.1145.520.00%23.592019-11-18
TXM0.100.100.100.100.00%0.002019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ULMA56.0056.0050.5050.50-8.18%1.042019-11-18
UNIBEP6.186.306.046.160.00%146.522019-11-18
UNICREDIT53.5053.5053.5053.500.00%0.002019-11-18
UNIMA2.362.362.362.360.00%0.002019-11-18
UNIMOT32.0032.0030.3030.60-4.38%711.612019-11-18
URSUS0.600.610.590.61+1.33%56.322019-11-18
VIGOSYS346.00360.00340.00358.00+0.56%110.932019-11-18
VINDEXUS7.908.087.908.00+0.50%15.982019-11-18
VISTAL1.711.791.711.76-0.85%24.382019-11-18
VISTULA3.823.903.793.90+2.09%417.612019-11-18
VIVID1.161.171.111.15-0.17%39.152019-11-18
VOTUM11.0011.4011.0011.400.00%25.942019-11-18
VOXEL32.8032.8032.3032.500.00%7.412019-11-18
WADEX6.626.626.626.620.00%0.002019-11-18
WARIMPEX6.346.646.346.60+4.10%56.952019-11-18
WASKO1.311.331.311.33+5.56%110.952019-11-18
WAWEL616.00618.00610.00618.00+1.31%31.312019-11-18
WIELTON6.906.946.576.86-2.00%266.332019-11-18
WIKANA1.041.091.041.090.00%0.152019-11-18
WIRTUALNA67.2068.0064.4068.00+3.03%437.942019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WITTCHEN13.0013.2012.9513.20+1.54%19.372019-11-18
WOJAS5.165.165.165.16+3.20%0.032019-11-18
WORKSERV0.610.640.610.62+0.65%43.162019-11-18
XTB3.503.503.493.500.00%17.312019-11-18
YOLO1.581.581.581.58+1.28%0.202019-11-18
ZAMET0.880.880.830.88+4.76%0.422019-11-18
ZASTAL1.501.501.501.500.00%0.002019-11-18
ZEPAK7.407.467.347.340.00%304.332019-11-18
ZPUE122.00122.00118.00118.00-3.28%20.042019-11-18
ZREMB0.590.590.590.590.00%0.002019-11-18
ZUE4.004.304.004.30-0.92%4.682019-11-18
ZYWIEC500.00500.00498.00500.00+0.40%21.482019-11-18
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2431,36 +36,55 +1,53%
WIG 82608,30 +1047,97 +1,28%
sWIG80 24289,78 +201,79 +0,84%
mWIG40 6321,14 +45,49 +0,72%

Rynki

Kurs Zmiana Zmiana %
WIG20 2431,36 +36,55 +1,53%