Notowania

Notowania akcji GPW

Notowania z dnia 2019-05-20

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT210.40211.40202.80206.30-2.27%45,440.132019-05-20
TAURONPE1.731.731.641.65-4.07%15,257.522019-05-20
PLAYWAY184.00184.00172.00177.60-3.27%4,433.172019-05-20
11BIT400.00407.00396.00399.00+0.25%3,331.082019-05-20
KERNEL50.0050.5049.7550.00-1.19%2,253.492019-05-20
EUROCASH18.2318.6918.1218.63+2.19%1,941.962019-05-20
ENEA8.108.248.008.08-0.98%1,868.572019-05-20
MERCATOR5.465.904.935.24+0.19%1,663.602019-05-20
BENEFIT560.00560.00528.00532.00-2.21%1,526.212019-05-20
ELBUDOWA8.789.628.508.68+0.70%1,451.372019-05-20
KRUK165.00165.00160.80161.40-1.53%1,395.762019-05-20
VISTULA3.723.723.623.67-2.65%1,385.742019-05-20
ASSECOPOL48.7049.0648.1449.06+0.62%1,353.622019-05-20
ENERGA7.587.627.417.43-1.39%1,320.852019-05-20
GPW38.6539.6038.5039.30+2.21%1,210.572019-05-20
FAMUR4.714.774.674.67-0.64%1,164.672019-05-20
WIRTUALNA57.4057.4055.4056.00-3.11%1,142.422019-05-20
GETINOBLE0.500.510.490.50-0.90%1,122.612019-05-20
POLIMEXMS2.202.222.082.08-7.14%1,060.662019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.081.121.051.05-2.60%1,029.192019-05-20
GETIN1.161.171.101.12-3.45%894.612019-05-20
STALPROD233.00239.50231.50234.00+1.74%855.592019-05-20
CIECH42.4042.7541.3042.00-1.41%729.122019-05-20
TRAKCJA2.262.302.042.05-9.29%688.732019-05-20
BORYSZEW4.184.244.044.07-3.33%622.682019-05-20
AUTOPARTN4.664.784.664.68-1.47%528.902019-05-20
ALUMETAL39.5039.5037.8038.00-2.56%485.432019-05-20
PCM23.4023.4023.4023.40-0.43%476.522019-05-20
COMARCH191.50196.00191.00191.00+1.33%416.992019-05-20
BUDIMEX138.00144.80137.20137.60+0.15%416.652019-05-20
IDEABANK2.712.752.502.55-7.27%407.422019-05-20
LCCORP2.552.552.502.54-0.39%356.212019-05-20
DOMDEV81.4081.8080.6080.800.00%336.642019-05-20
PCCROKITA77.0077.8074.6075.40-3.33%328.932019-05-20
RAFAKO2.102.122.042.10-0.24%307.572019-05-20
BRASTER1.811.851.631.75+0.11%304.182019-05-20
BOGDANKA38.6038.6037.8038.50-1.16%304.032019-05-20
WORKSERV2.272.432.272.42+6.37%295.282019-05-20
COGNOR1.601.601.531.55-2.52%255.872019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3.443.443.373.400.00%250.142019-05-20
PKPCARGO43.0044.9043.0044.70+3.95%233.292019-05-20
MABION75.0075.0072.2073.10-0.41%217.762019-05-20
MOSTALZAB0.420.420.400.40-9.09%215.452019-05-20
TORPOL7.227.287.027.10+1.43%212.392019-05-20
IMPEXMET4.264.274.254.260.00%210.552019-05-20
WIELTON9.039.309.009.02-2.06%200.032019-05-20
TIM8.588.608.468.54+0.47%190.482019-05-20
AMICA130.40130.40129.20130.000.00%187.442019-05-20
SELVITA59.2060.0058.6059.60-0.67%182.732019-05-20
URSUS1.181.181.141.15-2.71%176.742019-05-20
INTERCARS201.00201.00193.50195.00-2.50%175.872019-05-20
IZOSTAL3.013.023.003.01-0.66%175.532019-05-20
POZBUD2.132.221.922.12-0.93%174.622019-05-20
CORMAY1.131.131.081.08-6.56%174.582019-05-20
KANIA0.640.650.580.62-3.73%173.632019-05-20
KOGENERA35.0035.0033.4033.40-4.84%162.442019-05-20
UNIMOT12.8513.5012.1512.95+1.17%158.362019-05-20
MOSTALWAR2.813.092.792.94+5.00%151.042019-05-20
LIVECHAT29.7530.0029.0029.70-1.00%147.172019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GTC8.738.798.658.70-0.34%146.282019-05-20
ASBIS2.482.532.452.50+2.04%143.902019-05-20
KETY343.00343.00339.00340.00-0.87%139.362019-05-20
MARVIPOL1.952.081.952.06+3.73%139.272019-05-20
MFO21.1021.8020.0020.30-2.87%129.652019-05-20
POLNORD6.406.606.366.40-0.31%126.042019-05-20
LENTEX7.207.307.147.28+0.28%120.202019-05-20
MERCOR7.347.346.626.70-7.46%118.592019-05-20
CLNPHARMA41.0041.0039.9040.20-1.47%115.172019-05-20
MEDICALG27.4028.0026.9027.50+0.92%112.132019-05-20
LENA3.553.553.373.45-2.54%102.772019-05-20
DEBICA76.2079.6076.2076.60-0.52%102.642019-05-20
ECHO3.713.733.633.63-2.68%101.982019-05-20
GROCLIN2.162.162.012.04-5.56%93.322019-05-20
MIRBUD1.061.071.041.06-0.47%91.062019-05-20
KOPEX1.331.421.251.30-4.82%90.632019-05-20
INTERAOLT12.2012.5512.2012.40+1.64%90.482019-05-20
PFLEIDER22.5022.5020.5021.10-5.80%85.872019-05-20
VISTAL2.182.262.182.240.00%82.852019-05-20
KRUSZWICA43.9044.3042.3042.50-3.19%79.532019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.811.861.731.86+3.91%73.432019-05-20
BIOTON4.494.494.374.37-2.78%69.982019-05-20
WAWEL732.00732.00722.00722.00+1.12%65.772019-05-20
EUCO2.712.712.442.49-4.60%65.622019-05-20
ABPL16.0516.9515.8016.25+1.56%63.962019-05-20
WITTCHEN15.6016.1015.6015.75+0.96%57.792019-05-20
PBKM68.0068.0068.0068.00-0.87%57.052019-05-20
RAINBOW18.8019.1518.7018.80-2.59%56.552019-05-20
MEXPOLSKA3.643.643.523.62-0.55%55.532019-05-20
SOHODEV1.141.141.081.08-10.00%54.022019-05-20
VIVID1.501.531.481.48-0.67%52.412019-05-20
ABCDATA1.401.421.371.42+0.85%52.262019-05-20
I2DEV10.5010.5010.3010.30-1.90%51.702019-05-20
ARCTIC2.742.742.672.70-1.10%48.342019-05-20
IZOBLOK23.5024.8023.2024.50-0.81%47.762019-05-20
PEKABEX9.409.559.409.50+1.60%46.602019-05-20
OEX18.6019.5018.6018.90+1.61%45.442019-05-20
EUROTEL22.7023.0022.7022.70+0.89%44.482019-05-20
ROPCZYCE34.6034.6033.1033.40-3.47%42.362019-05-20
POLWAX6.506.596.346.59+0.61%42.262019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BSCDRUK30.6030.6030.0030.000.00%38.552019-05-20
FORTE27.9528.6027.9528.20-1.05%38.162019-05-20
ELEMENTAL1.161.171.151.17+1.39%37.512019-05-20
OPENFIN2.152.151.942.04-6.42%37.342019-05-20
ATAL38.5039.4038.5039.30-0.51%37.312019-05-20
AMBRA14.8514.9014.6514.80-0.34%35.212019-05-20
SYNEKTIK16.2016.4016.1016.14-0.12%35.142019-05-20
BOS7.167.287.147.20-1.10%32.592019-05-20
AGORA12.2012.6012.2012.550.00%31.152019-05-20
AILLERON7.647.707.527.70-2.53%29.052019-05-20
PGSSOFT9.389.689.389.68+0.10%28.532019-05-20
HARPER0.150.150.150.15-2.34%27.882019-05-20
ENTER28.8028.8028.3028.60+2.14%27.262019-05-20
INDYKPOL68.0068.0064.0064.00-4.48%27.142019-05-20
RADPOL1.451.451.451.450.00%26.602019-05-20
LIBET1.051.051.011.050.00%26.502019-05-20
TOYA5.255.455.255.40-3.57%25.122019-05-20
ASSECOSEE14.9015.0014.8014.80-1.33%25.072019-05-20
PEP28.4028.4027.9027.90-0.36%24.982019-05-20
ZEPAK7.147.267.127.260.00%24.012019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER14.7014.7014.0014.60+1.04%23.702019-05-20
RELPOL7.507.657.507.500.00%22.622019-05-20
INSTALKRK16.1516.5016.1516.50+1.23%22.352019-05-20
NEWAG15.9016.4015.9016.40+3.14%21.852019-05-20
SKARBIEC16.8517.0016.5016.500.00%19.892019-05-20
ERGIS2.892.892.892.89+1.40%18.412019-05-20
ULMA58.0058.0055.0056.00-3.45%18.242019-05-20
SFINKS0.760.760.750.76+0.26%18.142019-05-20
VINDEXUS7.507.507.347.48-0.27%17.892019-05-20
SANOK23.9025.0023.9025.00+3.73%17.472019-05-20
ASTARTA24.7025.4024.7025.30+3.69%17.462019-05-20
ODLEWNIE3.803.863.803.84+1.05%17.072019-05-20
AIRWAY0.660.680.640.68+3.98%16.452019-05-20
APATOR24.8025.1024.3025.10-0.79%15.872019-05-20
MASTERPHA5.325.825.325.80-0.34%15.372019-05-20
ENERGOINS0.991.030.931.03+3.62%14.992019-05-20
LUBAWA0.680.700.670.68+0.59%14.182019-05-20
UNIBEP6.186.186.006.16-1.28%12.922019-05-20
KRVITAMIN4.094.403.924.40+4.76%12.432019-05-20
KONSSTALI23.0023.0022.7023.00+3.60%12.372019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL38.0038.0037.0037.70-0.26%12.072019-05-20
ALCHEMIA4.764.764.764.760.00%11.902019-05-20
ORZBIALY10.5010.5010.5010.50-0.94%11.762019-05-20
BUMECH3.573.653.473.61+0.84%11.722019-05-20
ACAUTOGAZ57.5057.5057.0057.50-0.86%11.642019-05-20
KREC3.553.553.403.40-4.23%11.312019-05-20
PROJPRZEM19.0019.0017.5017.50-5.91%10.622019-05-20
ORBIS92.4092.4092.0092.000.00%9.942019-05-20
SETANTA1.801.801.801.80-4.26%9.672019-05-20
DECORA17.2017.2017.0017.05-0.87%9.662019-05-20
MONNARI5.345.445.345.36-1.47%9.532019-05-20
ZUE4.004.003.963.96-1.00%9.512019-05-20
FEERUM9.409.409.389.40+7.80%9.392019-05-20
BRIJU2.022.142.022.08-2.80%9.272019-05-20
KOMPUTRON3.703.943.663.66-3.94%9.042019-05-20
ALTA2.342.382.302.38+0.85%8.962019-05-20
DELKO8.008.008.008.00-1.23%8.802019-05-20
NETIA4.844.844.754.84+0.41%8.792019-05-20
STALPROFI8.208.258.058.25+0.61%8.752019-05-20
RONSON0.890.890.880.88-0.57%8.222019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.204.204.084.18-0.48%7.922019-05-20
OPONEO.PL26.8026.9026.3026.90+2.28%7.692019-05-20
SYGNITY3.003.002.902.900.00%7.622019-05-20
ARCHICOM13.9513.9513.8013.95+1.82%7.612019-05-20
POLICE14.2014.2014.2014.20-2.74%7.542019-05-20
ELEKTROTI4.264.264.264.26-0.93%7.522019-05-20
ALTUSTFI2.262.262.202.25+3.44%5.942019-05-20
CITYSERV12.8012.9512.8012.80-1.16%5.602019-05-20
IMS3.833.833.793.80-0.78%5.382019-05-20
MDIENERGIA3.333.543.313.32-0.30%5.312019-05-20
JWCONSTR2.652.662.652.660.00%5.222019-05-20
PHN10.9510.9510.5010.50-3.23%5.202019-05-20
VOTUM6.706.706.486.480.00%5.172019-05-20
TALEX15.1515.1515.1515.150.00%5.002019-05-20
LARQ4.724.724.724.720.00%4.982019-05-20
ATENDE3.883.883.803.800.00%4.832019-05-20
RANKPROGR1.471.471.401.40-1.06%4.812019-05-20
FERRUM4.024.043.813.90-2.50%4.812019-05-20
SNIEZKA91.0093.0091.0091.000.00%4.572019-05-20
PANOVA12.9013.4012.9013.40-0.74%4.572019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL28.0028.0026.5026.50-1.49%4.312019-05-20
WOJAS5.005.105.005.10+6.25%4.242019-05-20
GRODNO4.194.193.953.95-2.95%3.772019-05-20
SELENAFM11.0011.0010.7010.70-1.83%3.652019-05-20
VIGOSYS322.00326.00322.00326.00-2.98%3.582019-05-20
AGROTON3.873.873.653.80-1.81%3.462019-05-20
BIK18.0018.7418.0018.74+0.54%3.382019-05-20
PAMAPOL1.211.211.211.21+1.68%3.022019-05-20
MENNICA22.0022.0021.2022.000.00%2.592019-05-20
NOWAGALA0.510.510.490.51+0.99%2.302019-05-20
MEDIACAP2.012.011.991.99-0.50%2.212019-05-20
HERKULES2.422.442.422.440.00%2.142019-05-20
APLISENS10.4010.5010.4010.50+0.96%2.122019-05-20
KGL14.0514.0513.4014.050.00%2.122019-05-20
PROTEKTOR4.104.103.844.090.00%1.932019-05-20
QUMAK0.050.050.050.05-2.40%1.912019-05-20
GINOROSSI0.460.500.460.47-5.91%1.732019-05-20
VOXEL28.0028.0027.8028.00-0.71%1.682019-05-20
NOVITA41.0041.0041.0041.000.00%1.642019-05-20
CNT14.0014.3014.0014.30+2.14%1.612019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOBS28.0028.0028.0028.000.00%1.602019-05-20
APSENERGY2.242.242.092.19-3.10%1.482019-05-20
XTB3.753.803.753.80-1.81%1.362019-05-20
ORION6.906.906.906.90+0.73%1.252019-05-20
TARCZYNSKI15.5015.5015.4015.400.00%1.242019-05-20
ERBUD12.6512.8012.6512.80+1.19%1.202019-05-20
LOKUM15.9015.9015.9015.90+0.63%1.192019-05-20
ESSYSTEM2.262.262.262.26+3.67%1.132019-05-20
MCI8.268.267.988.20-0.97%1.062019-05-20
MWTRADE2.802.802.782.780.00%0.782019-05-20
ZAMET0.870.870.870.87-1.14%0.772019-05-20
BEDZIN20.3020.3019.0020.300.00%0.542019-05-20
PLASTBOX1.781.781.781.78-2.09%0.482019-05-20
QUERCUS2.302.302.302.30-2.13%0.472019-05-20
ADIUVO6.606.606.226.36-0.62%0.392019-05-20
INPRO5.405.505.405.500.00%0.362019-05-20
KINOPOL10.9011.2010.9011.200.00%0.332019-05-20
SONEL8.708.708.708.700.00%0.292019-05-20
REMAK10.8511.6010.8511.60+6.91%0.262019-05-20
BBIDEV0.570.580.570.580.00%0.192019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTIFEX4.174.174.174.17-0.12%0.182019-05-20
ZPUE89.5091.0089.5091.00+1.68%0.182019-05-20
IMPEL6.156.155.906.05+1.68%0.152019-05-20
OVOSTAR102.00102.00102.00102.000.00%0.102019-05-20
IMCOMPANY14.0014.0014.0014.000.00%0.102019-05-20
CPGROUP6.106.106.096.09-0.16%0.102019-05-20
MLPGROUP45.0045.0045.0045.000.00%0.092019-05-20
RAFAMET12.8012.8012.8012.80+1.59%0.092019-05-20
PCCEXOL1.551.551.551.55+0.65%0.082019-05-20
PROCHEM15.4515.4515.4515.450.00%0.082019-05-20
MANGATA70.0070.0070.0070.00+0.72%0.072019-05-20
FERRO13.9013.9013.9013.90+2.96%0.072019-05-20
ELZAB4.044.044.044.040.00%0.062019-05-20
ERG30.0030.0030.0030.000.00%0.062019-05-20
HELIO8.708.708.708.700.00%0.042019-05-20
HYDROTOR36.6036.6036.6036.600.00%0.042019-05-20
TRANSPOL3.483.483.483.480.00%0.032019-05-20
INTROL2.682.682.682.680.00%0.032019-05-20
RAWLPLUG9.009.009.009.00+0.67%0.022019-05-20
ATM8.608.608.608.600.00%0.022019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG7.357.357.357.350.00%0.012019-05-20
IMMOBILE2.922.922.922.92+2.82%0.012019-05-20
WASKO1.441.441.441.44-0.69%0.012019-05-20
PGODLEW1.661.661.661.66-0.60%0.002019-05-20
MILKILAND0.540.540.540.540.00%0.002019-05-20
OTMUCHOW1.831.831.831.830.00%0.002019-05-20
WINVEST0.880.880.880.880.00%0.002019-05-20
ASMGROUP3.303.303.303.300.00%0.002019-05-20
BOWIM2.582.582.582.580.00%0.002019-05-20
BERLING4.684.684.684.680.00%0.002019-05-20
CELTIC6.306.306.306.300.00%0.002019-05-20
COMP63.0063.0063.0063.000.00%0.002019-05-20
CAPITAL2.062.062.062.060.00%0.002019-05-20
GOBARTO7.347.347.347.340.00%0.002019-05-20
EKOEXPORT5.235.235.235.230.00%0.002019-05-20
ENELMED11.0011.0011.0011.000.00%0.002019-05-20
GLCOSMED1.541.541.541.540.00%0.002019-05-20
AWBUD0.930.930.930.930.00%0.002019-05-20
INTERFERI4.004.004.004.000.00%0.002019-05-20
IPOPEMA1.401.401.401.400.00%0.002019-05-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CUBEITG0.200.200.200.200.00%0.002019-05-20
MAKARONPL5.205.205.205.200.00%0.002019-05-20
KREZUS0.560.560.560.560.00%0.002019-05-20
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-20
OPTEAM7.107.107.107.100.00%0.002019-05-20
REDAN0.420.420.420.420.00%0.002019-05-20
STELMET7.907.907.907.900.00%0.002019-05-20
TERMOREX0.900.900.900.900.00%0.002019-05-20
TXM0.120.120.120.120.00%0.002019-05-20
SECOGROUP16.0016.0016.0016.000.00%0.002019-05-20
IALBGR1.321.321.321.320.00%0.002019-05-20
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%