Notowania akcji GPW

Notowania z dnia 2019-05-23

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-05-23
08OCTAVA0.850.850.850.850.00%0.022019-05-23
11BIT388.00393.50388.00393.50+1.55%633.422019-05-23
4FUNMEDIA10.8511.0010.7010.75-2.27%39.412019-05-23
ABCDATA1.411.411.401.410.00%10.792019-05-23
ABMSOLID0.600.600.600.600.00%0.002019-05-23
ABPL16.0016.0015.6015.80-0.63%25.602019-05-23
ACAUTOGAZ55.0055.5055.0055.50+0.91%4.042019-05-23
ACTION2.922.922.922.92-0.68%0.502019-05-23
ADIUVO6.366.366.366.360.00%0.002019-05-23
AGORA11.8512.0011.7512.00+5.73%52.082019-05-23
AGROTON3.783.783.673.76+0.53%3.702019-05-23
AGROWILL1.741.741.741.740.00%0.002019-05-23
AILLERON6.947.006.947.00+0.86%2.682019-05-23
AIRWAY0.670.670.670.67+0.30%0.022019-05-23
ALCHEMIA4.764.764.764.760.00%0.002019-05-23
ALIOR54.3054.3051.3051.55-4.63%10,705.572019-05-23
ALTA2.582.782.422.48-6.77%1.322019-05-23
ALTUSTFI2.252.252.192.21+0.45%13.012019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL38.5039.5038.1039.10+2.89%414.222019-05-23
AMBRA15.8015.8015.2515.40-2.22%14.312019-05-23
AMICA134.80138.00134.80134.80+0.60%300.422019-05-23
AMPLI0.220.220.220.220.00%0.002019-05-23
APATOR25.0025.3025.0025.10+0.40%279.122019-05-23
APLISENS10.4010.5010.4010.500.00%3.142019-05-23
APSENERGY2.252.252.182.180.00%1.012019-05-23
ARCHICOM14.2514.2514.2514.25+1.79%1.432019-05-23
ARCTIC2.682.702.622.650.00%82.962019-05-23
ARCUS1.982.361.982.24+10.89%186.202019-05-23
ARTERIA5.005.005.005.00-0.99%0.012019-05-23
ARTIFEX3.793.813.643.80+0.13%3.062019-05-23
ASBIS2.402.412.342.38-0.83%145.522019-05-23
ASMGROUP3.303.303.303.300.00%0.002019-05-23
ASSECOBS29.6029.6028.0028.80-2.70%12.062019-05-23
ASSECOPOL50.0050.0047.6647.70-4.45%1,484.302019-05-23
ASSECOSEE14.8014.8014.8014.80-1.33%1.262019-05-23
ASTARTA25.0025.6024.9025.00+2.04%104.322019-05-23
ATAL39.5039.9039.2039.70+1.02%83.522019-05-23
ATENDE3.863.863.863.86+1.58%0.012019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL5.105.105.105.100.00%3.062019-05-23
ATLASEST1.341.341.341.34+0.75%0.502019-05-23
ATM8.608.608.608.600.00%0.022019-05-23
ATMGRUPA3.753.863.743.83-0.90%29.922019-05-23
ATREM2.182.182.182.180.00%0.112019-05-23
AUTOPARTN4.704.704.654.700.00%46.712019-05-23
AWBUD0.930.930.930.930.00%0.002019-05-23
BALTONA8.208.208.208.20+1.23%0.022019-05-23
BBIDEV0.550.580.550.58-2.04%3.492019-05-23
BEDZIN19.0019.0019.0019.00-2.06%0.082019-05-23
BENEFIT580.00628.00580.00582.00+0.34%2,486.062019-05-23
BERLING4.684.684.684.680.00%0.002019-05-23
BEST22.8022.8022.8022.800.00%0.002019-05-23
BETACOM9.809.809.599.59+0.95%8.202019-05-23
BGZBNPP50.4051.8049.6051.80+2.78%9.192019-05-23
BIK18.9619.3618.9419.36+2.11%53.272019-05-23
BIOMEDLUB0.710.820.710.80+9.59%22.552019-05-23
BIOTON4.254.314.254.300.00%20.702019-05-23
BMPAG1.001.000.900.90-29.69%15.512019-05-23
BOGDANKA38.0038.0037.6537.85-0.66%137.112019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.964.003.723.85-2.78%1,433.612019-05-23
BOS7.127.207.067.20+1.69%25.462019-05-23
BOWIM2.522.522.522.52-2.33%0.062019-05-23
BRASTER1.681.851.621.79+8.22%282.082019-05-23
BRIJU2.022.441.822.44+19.61%135.542019-05-23
BSCDRUK30.9030.9029.5029.80-1.00%8.152019-05-23
BUDIMEX140.00142.00137.40137.40-1.43%2,099.412019-05-23
BUDOPOL0.060.060.060.060.00%0.002019-05-23
BUMECH3.633.653.303.30-9.09%39.442019-05-23
BZWBK381.80381.80372.60374.80-1.83%14,793.282019-05-23
CALATRAVA0.230.230.230.230.00%0.002019-05-23
CAPITAL1.902.021.902.00-2.44%43.002019-05-23
CCC167.00167.80160.50161.70-2.47%16,568.682019-05-23
CCENERGY0.060.060.060.060.00%0.002019-05-23
CDPROJEKT204.00209.50204.00206.00+1.33%54,369.432019-05-23
CDRL27.0027.0027.0027.000.00%0.032019-05-23
CELTIC6.306.306.306.300.00%0.002019-05-23
CEZ87.1087.1086.9086.90-1.03%2.872019-05-23
CFI0.500.500.480.49+1.02%53.252019-05-23
CHEMOS0.330.330.330.330.00%0.002019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH43.0043.0041.1042.30-3.31%2,702.422019-05-23
CIGAMES1.081.091.061.07-0.93%128.322019-05-23
CITYSERV12.2012.9512.2012.95-1.89%16.212019-05-23
CLNPHARMA39.9540.3039.6039.60+0.25%86.982019-05-23
CNT13.5013.5013.5013.500.00%1.382019-05-23
COALENERG0.580.580.580.58-3.33%8.502019-05-23
COGNOR1.581.581.541.58+1.94%133.742019-05-23
COMARCH198.00198.00194.50194.50-1.27%85.912019-05-23
COMP62.4063.0062.0063.00-0.32%15.962019-05-23
COMPERIA3.943.943.943.940.00%0.002019-05-23
CORMAY1.091.091.041.04-0.57%21.852019-05-23
CPGROUP6.096.095.865.92-2.95%30.872019-05-23
CUBEITG0.200.200.200.200.00%0.002019-05-23
CYFRPLSAT26.0026.0025.1025.34-3.13%6,280.842019-05-23
CZTOREBKA0.300.300.300.300.00%0.002019-05-23
DEBICA80.0080.0077.4077.400.00%24.712019-05-23
DECORA17.3517.3517.3517.350.00%1.182019-05-23
DEKPOL38.0038.0037.2037.800.00%14.282019-05-23
DELKO7.807.807.557.55-3.21%7.722019-05-23
DGA8.188.208.008.20+2.50%1.632019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL126.30129.00126.30126.90-1.55%23,085.882019-05-23
DOMDEV80.8080.8080.6080.800.00%205.992019-05-23
DREWEX0.330.330.330.330.00%0.002019-05-23
DROP0.100.100.100.100.00%0.002019-05-23
DROZAPOL1.571.571.511.51-2.26%1.352019-05-23
ECHO3.753.753.603.60-2.30%241.672019-05-23
EDINVEST1.841.841.841.840.00%0.002019-05-23
EFEKT23.0023.0023.0023.00-2.54%3.452019-05-23
EKOEXPORT5.235.235.235.230.00%0.002019-05-23
ELBUDOWA8.689.008.208.40-1.87%929.102019-05-23
ELEKTROTI4.004.004.004.00-1.23%0.122019-05-23
ELEMENTAL1.161.161.121.13-2.93%73.762019-05-23
ELKOP0.690.730.690.73-2.67%0.292019-05-23
ELZAB4.064.063.984.00-1.48%2.342019-05-23
EMCINSMED6.356.356.356.350.00%0.002019-05-23
ENAP1.161.181.161.18+1.72%3.462019-05-23
ENEA8.208.208.128.15-0.85%1,766.752019-05-23
ENELMED11.0011.0011.0011.00+1.85%110.002019-05-23
ENERGA7.707.707.557.56-0.72%961.392019-05-23
ENERGOINS1.001.031.001.03+3.00%1.652019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER28.5030.6028.0029.50+3.15%248.672019-05-23
ERBUD12.4512.7512.2512.60-1.56%24.662019-05-23
ERG31.0031.0029.0031.000.00%15.292019-05-23
ERGIS3.113.113.023.06-0.65%3.642019-05-23
ESOTIQ17.6017.6516.4517.600.00%15.242019-05-23
ESSYSTEM2.222.282.182.18-2.68%25.842019-05-23
EUCO2.643.482.623.48+31.32%752.612019-05-23
EUROCASH20.1820.3820.0020.10+0.20%6,343.912019-05-23
EUROHOLD6.106.106.106.100.00%0.012019-05-23
EUROTEL22.8022.8022.5022.800.00%19.002019-05-23
EVEREST0.900.900.900.900.00%0.052019-05-23
FAMUR4.814.824.734.73-1.25%102.022019-05-23
FASING16.8016.8016.8016.80+0.30%7.512019-05-23
FASTFIN0.090.090.090.090.00%0.002019-05-23
FEERUM9.409.409.409.400.00%0.092019-05-23
FENGHUA17.5017.5017.5017.500.00%0.002019-05-23
FERRO13.8513.9013.8513.90+0.36%7.072019-05-23
FERRUM4.004.004.004.00-0.74%1.002019-05-23
FMG20.4020.4020.4020.400.00%0.002019-05-23
FORTE28.8529.9028.8529.15+1.92%489.822019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.101.111.041.04-4.24%1,165.942019-05-23
GETINOBLE0.510.520.500.50-1.18%707.892019-05-23
GINOROSSI0.450.450.440.44-2.22%9.072019-05-23
GLCOSMED1.531.531.531.53-4.38%0.012019-05-23
GOBARTO7.507.647.507.64+5.23%23.682019-05-23
GPRE6.806.826.806.82+0.29%76.272019-05-23
GPW39.4039.5039.3039.30+0.26%425.732019-05-23
GRAVITON1.551.551.551.550.00%0.002019-05-23
GROCLIN2.252.252.102.13-4.05%64.182019-05-23
GRODNO3.854.003.653.70-2.37%14.172019-05-23
GRUPAAZOTY38.6039.1836.9837.20-1.59%3,527.382019-05-23
GTC8.638.738.318.51-1.28%209.612019-05-23
HANDLOWY55.4055.5053.3054.50-0.91%8,673.892019-05-23
HARPER0.140.140.140.14-5.90%0.582019-05-23
HELIO8.708.707.858.10-6.90%9.232019-05-23
HERKULES2.202.222.162.220.00%10.202019-05-23
HUBSTYLE0.380.380.380.380.00%1.712019-05-23
HYDROTOR37.0037.0037.0037.00+1.09%0.072019-05-23
I2DEV8.958.958.958.950.00%85.872019-05-23
IALBGR1.321.321.321.320.00%0.002019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEABANK2.432.492.302.30-5.35%511.912019-05-23
IDEON0.010.010.010.010.00%0.002019-05-23
IDMSA0.990.990.990.99+3.65%0.012019-05-23
IMCOMPANY14.0014.2513.9514.25+4.01%55.652019-05-23
IMMOBILE2.922.922.872.87-0.35%0.072019-05-23
IMPEL6.256.506.256.50+4.00%1.842019-05-23
IMPERA0.850.850.850.850.00%0.082019-05-23
IMPEXMET4.254.264.244.26+0.24%272.522019-05-23
IMS3.733.733.633.65-2.14%45.162019-05-23
INC0.950.950.950.950.00%0.022019-05-23
INDYGO0.250.250.250.250.00%0.002019-05-23
INDYKPOL68.0068.0063.0063.00-7.35%33.652019-05-23
INGBSK195.00195.00191.00192.40-0.62%688.392019-05-23
INPRO5.405.405.405.400.00%0.022019-05-23
INSTALKRK16.5016.9516.4016.60+2.15%49.092019-05-23
INTERAOLT12.6512.6512.4012.500.00%53.902019-05-23
INTERBUD0.540.540.540.540.00%0.002019-05-23
INTERCARS197.00200.00197.00200.00+1.01%1,060.922019-05-23
INTERFERI4.004.004.004.000.00%0.002019-05-23
INTERSPPL2.642.642.632.630.00%0.552019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL2.862.942.862.94+2.80%0.132019-05-23
INVISTA0.620.620.620.620.00%0.012019-05-23
IPOPEMA1.401.401.401.400.00%0.002019-05-23
IQP0.300.300.300.300.00%0.002019-05-23
IZOBLOK25.0025.4024.9025.40+1.60%53.392019-05-23
IZOLACJA1.631.631.631.630.00%0.042019-05-23
IZOSTAL3.163.213.063.06-1.61%21.642019-05-23
JHMDEV1.581.581.581.580.00%0.002019-05-23
JJAUTO9.709.709.709.700.00%0.002019-05-23
JSW53.7553.7551.1051.35-4.55%5,997.452019-05-23
JWCONSTR2.692.692.682.68+0.37%8.172019-05-23
JWWINVEST1.031.031.031.030.00%0.102019-05-23
K2INTERNT9.809.809.709.70-1.02%14.212019-05-23
KANIA0.660.680.660.67+2.75%160.642019-05-23
KBDOM0.420.420.420.420.00%0.002019-05-23
KCI0.480.480.480.48-0.21%1.492019-05-23
KDMSHIPNG1.401.401.401.400.00%0.002019-05-23
KERNEL48.3549.4048.3548.70-0.61%473.642019-05-23
KETY348.00348.00340.50340.50-1.87%217.722019-05-23
KGHM94.0094.4492.0092.06-2.79%41,724.042019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.0014.0014.0014.000.00%0.292019-05-23
KINOPOL11.3011.3011.3011.300.00%0.002019-05-23
KOGENERA34.4034.4033.8033.80-1.74%31.032019-05-23
KOMPAP6.306.306.306.300.00%0.002019-05-23
KOMPUTRON3.723.733.723.720.00%13.942019-05-23
KONSSTALI23.9024.0023.5023.50-1.67%5.492019-05-23
KOPEX1.171.211.101.20+4.35%62.152019-05-23
KPPD25.2025.2025.2025.200.00%0.002019-05-23
KRAKCHEM1.301.351.301.34+15.52%34.202019-05-23
KREC3.853.903.653.82+9.14%10.372019-05-23
KREDYTIN10.3010.3010.3010.300.00%0.002019-05-23
KREZUS0.560.560.560.560.00%0.002019-05-23
KRKA261.00261.00261.00261.00+2.76%1.042019-05-23
KRUK165.00165.40161.10161.80-1.94%2,172.762019-05-23
KRUSZWICA43.2043.2042.5043.20+1.65%13.902019-05-23
KRVITAMIN4.434.444.064.440.00%22.782019-05-23
KSGAGRO1.161.161.161.160.00%6.022019-05-23
LABOPRINT11.1011.1011.1011.100.00%0.092019-05-23
LARK0.150.150.150.150.00%0.002019-05-23
LARQ5.005.004.904.900.00%1.702019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.532.542.522.52-0.98%439.232019-05-23
LENA3.193.193.053.10-2.82%73.902019-05-23
LENTEX7.507.707.407.48+1.63%158.632019-05-23
LIBET1.021.031.001.03+0.98%10.472019-05-23
LIVECHAT29.7029.7029.2529.45-0.84%80.602019-05-23
LOKUM15.2015.3015.0015.30+0.66%4.732019-05-23
LOTOS83.3683.3881.1281.60-2.16%30,210.702019-05-23
LPP7,995.007,995.007,480.007,485.00-4.89%12,608.592019-05-23
LSISOFT10.5010.7010.3010.70+1.90%15.582019-05-23
LUBAWA0.690.690.670.68-1.16%12.682019-05-23
MABION78.0078.0075.8076.90-0.39%126.572019-05-23
MAKARONPL5.255.255.255.250.00%0.002019-05-23
MANGATA70.0070.0070.0070.000.00%0.142019-05-23
MARVIPOL2.702.772.452.48-6.95%4,048.712019-05-23
MASTERPHA5.785.805.765.80-0.68%133.442019-05-23
MBANK406.00406.00382.40385.00-5.13%5,894.882019-05-23
MBWS11.2011.2011.2011.20-1.23%1.602019-05-23
MCI7.827.847.767.80-4.88%39.302019-05-23
MDIENERGIA3.543.543.333.330.00%1.672019-05-23
MEDIACAP2.002.001.931.93-3.26%19.362019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0.740.740.740.740.00%0.002019-05-23
MEDICALG27.5027.5025.6026.25-2.78%111.672019-05-23
MEGARON12.1012.1012.1012.100.00%0.002019-05-23
MENNICA21.6021.6021.6021.600.00%1.082019-05-23
MERCATOR5.926.255.725.78-1.70%369.762019-05-23
MERCOR7.187.306.987.00-2.23%130.542019-05-23
MEXPOLSKA3.663.663.623.66+0.55%1.932019-05-23
MFO21.0021.3020.8021.30+2.90%502.382019-05-23
MILKILAND0.540.540.540.540.00%0.002019-05-23
MILLENNIUM9.129.269.099.14-1.19%4,202.052019-05-23
MIRACULUM1.391.391.311.31-5.76%18.242019-05-23
MIRBUD1.071.081.061.06-1.85%50.342019-05-23
MLPGROUP47.0047.0043.6045.00-6.25%8.452019-05-23
MOBRUK79.5079.5079.5079.500.00%31.802019-05-23
MOJ0.710.710.710.710.00%0.002019-05-23
MONNARI5.325.325.205.30-0.38%13.682019-05-23
MOSTALPLC4.974.974.514.81-1.64%9.262019-05-23
MOSTALWAR2.912.912.822.82-2.08%13.292019-05-23
MOSTALZAB0.400.400.400.40+2.07%76.042019-05-23
MUZA2.602.742.602.74+2.24%4.852019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE2.782.782.782.780.00%0.002019-05-23
NETIA4.834.834.764.80+0.21%1.102019-05-23
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-23
NEWAG16.1016.1016.0016.00-0.62%1.922019-05-23
NEWWORLDR0.020.020.020.020.00%0.002019-05-23
NORTCOAST4.854.994.814.990.00%1.262019-05-23
NOVITA40.6040.6040.5040.600.00%3.122019-05-23
NOWAGALA0.480.500.480.50-0.80%3.762019-05-23
NTTSYSTEM2.322.322.322.32+0.87%0.002019-05-23
ODLEWNIE3.803.823.783.78-1.05%9.062019-05-23
OEX19.1019.1019.1019.100.00%2.672019-05-23
OPENFIN1.841.951.601.60-13.04%174.762019-05-23
OPONEO.PL26.8027.2026.8027.20-0.37%1.792019-05-23
OPTEAM6.606.656.006.00-10.45%37.372019-05-23
ORANGEPL5.005.004.874.89-1.61%13,018.102019-05-23
ORBIS92.4092.4092.4092.400.00%0.002019-05-23
ORCOGROUP1.201.201.201.200.00%4.032019-05-23
ORION7.257.257.257.250.00%0.302019-05-23
ORZBIALY10.5010.5010.5010.50-0.94%0.212019-05-23
OTLOG7.357.457.357.45+2.05%7.562019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1.771.771.771.770.00%0.022019-05-23
OVOSTAR100.00100.00100.00100.00-0.99%0.202019-05-23
PAMAPOL1.211.211.211.210.00%5.372019-05-23
PANOVA13.4013.4013.0013.10-2.24%25.892019-05-23
PATENTUS1.381.381.381.380.00%0.042019-05-23
PBG0.080.080.080.08-0.74%16.022019-05-23
PBKM67.0068.0067.0068.00-0.29%68.112019-05-23
PBSFINANSE0.230.230.230.230.00%0.002019-05-23
PCCEXOL1.571.601.531.57+1.29%21.342019-05-23
PCCROKITA76.0076.4075.0075.20-0.79%178.072019-05-23
PCGUARD1.171.171.171.170.00%0.002019-05-23
PCM20.1022.5020.1022.00+3.77%31.482019-05-23
PEIXIN1.021.021.021.020.00%0.002019-05-23
PEKABEX9.309.309.309.300.00%43.712019-05-23
PEKAO103.20103.55102.30102.70-0.77%184,224.432019-05-23
PEMANAGER15.1015.1015.0015.100.00%0.542019-05-23
PEP28.4028.4027.8028.20-0.70%107.292019-05-23
PEPEES1.841.851.781.83-0.54%3.962019-05-23
PFLEIDER19.3020.1019.2519.70+1.29%25.202019-05-23
PGE8.909.148.879.00+0.04%22,008.602019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG5.775.785.535.53-4.00%29,710.952019-05-23
PGODLEW1.591.641.591.640.00%4.232019-05-23
PGSSOFT9.099.099.009.000.00%12.762019-05-23
PHN10.1510.5010.0510.25+0.99%61.972019-05-23
PKNORLEN91.4291.4288.8288.92-3.05%67,661.212019-05-23
PKOBP37.5037.9637.3137.74+0.11%82,340.892019-05-23
PKPCARGO44.1544.6043.4043.80+0.46%617.812019-05-23
PLASTBOX1.981.981.891.89-4.45%0.112019-05-23
PLATYNINW0.550.550.550.550.00%0.002019-05-23
PLAYWAY172.80172.80163.80164.60-4.30%2,496.022019-05-23
PLAZACNTR2.082.082.002.04-2.86%6.732019-05-23
PMPG1.411.411.271.410.00%3.462019-05-23
POLICE14.6014.6014.6014.600.00%2.482019-05-23
POLIMEXMS2.182.192.152.15+0.47%225.972019-05-23
POLNORD6.366.386.266.340.00%36.692019-05-23
POLWAX6.506.506.456.45-0.77%5.642019-05-23
POZBUD2.032.031.711.73-14.36%1,113.852019-05-23
PRAGMAFA15.0015.0015.0015.000.00%0.072019-05-23
PRAGMAINK7.007.007.007.000.00%0.102019-05-23
PRAIRIE1.021.020.981.01+1.00%73.182019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA2.302.302.302.300.00%0.002019-05-23
PROCAD1.271.271.271.27-1.93%1.042019-05-23
PROCHEM15.3515.3515.3515.350.00%0.522019-05-23
PROJPRZEM17.4017.4017.4017.40+4.82%0.052019-05-23
PROTEKTOR3.904.003.903.90-2.50%1.952019-05-23
PROVIDENT9.459.869.459.86-4.27%3.812019-05-23
PULAWY93.4093.4089.0090.80-0.44%20.322019-05-23
PWRMEDIA2.862.902.812.87+0.70%23.882019-05-23
PZU40.5040.7039.9439.94-1.58%50,795.772019-05-23
QUANTUM15.9015.9015.9015.900.00%0.952019-05-23
QUERCUS2.382.382.382.380.00%0.002019-05-23
QUMAK0.060.060.060.06-3.33%0.022019-05-23
RADPOL1.451.491.421.49+2.76%42.062019-05-23
RAFAKO2.152.152.022.10-1.86%445.052019-05-23
RAFAMET12.2012.2012.2012.20+0.83%9.162019-05-23
RAINBOW21.0021.8019.6019.85-5.48%965.722019-05-23
RANKPROGR1.381.421.381.39-2.11%9.332019-05-23
RAWLPLUG8.988.988.988.980.00%0.022019-05-23
REDAN0.420.420.420.420.00%0.002019-05-23
REDWOOD0.050.050.050.050.00%0.002019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.100.100.100.100.00%0.002019-05-23
REINHOLD0.170.170.170.170.00%0.002019-05-23
RELPOL7.657.657.657.650.00%0.002019-05-23
REMAK11.6011.6011.6011.600.00%0.002019-05-23
RONSON0.870.880.860.87+1.75%5.802019-05-23
ROPCZYCE33.9033.9032.1033.50-1.47%36.252019-05-23
RUBICON0.980.980.940.97-1.02%0.012019-05-23
SADOVAYA0.120.120.120.120.00%0.002019-05-23
SANOK24.8024.8024.3024.30-2.02%11.202019-05-23
SANTANDER17.5118.3617.5017.51-4.11%25.302019-05-23
SANWIL0.670.690.650.69+3.73%2.822019-05-23
SARE4.704.704.404.68-4.49%10.482019-05-23
SCOPAK0.090.090.090.090.00%0.002019-05-23
SECOGROUP16.9016.9016.9016.90+2.42%9.802019-05-23
SEKO9.559.609.559.600.00%7.312019-05-23
SELENAFM10.9010.9010.9010.900.00%1.222019-05-23
SELVITA60.0060.0059.6060.000.00%35.072019-05-23
SETANTA1.581.681.581.68+1.82%3.462019-05-23
SFINKS0.720.760.720.76+1.33%9.592019-05-23
SILVANO10.1510.8010.1510.80+5.88%19.812019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SIMPLE7.007.007.007.000.00%1.052019-05-23
SKARBIEC16.5016.5016.3016.30-1.21%12.292019-05-23
SKOTAN0.800.800.800.800.00%4.682019-05-23
SKYLINE0.670.670.670.670.00%0.002019-05-23
SNIEZKA91.0092.0091.0092.000.00%11.202019-05-23
SOHODEV1.151.151.151.150.00%116.072019-05-23
SOLAR0.550.580.550.58+3.57%1.712019-05-23
SONEL8.509.008.509.00+5.88%1.362019-05-23
SOPHARMA8.308.308.308.300.00%0.002019-05-23
STALEXP3.403.443.383.38-1.17%152.662019-05-23
STALPROD237.00237.00226.50226.50-4.43%350.142019-05-23
STALPROFI8.208.208.058.05-1.83%4.132019-05-23
STAPORKOW1.711.711.711.71-4.47%2.272019-05-23
STARHEDGE0.800.850.780.79+1.94%16.922019-05-23
STELMET7.907.907.907.900.00%0.002019-05-23
SUNEX5.445.985.445.98+9.93%66.582019-05-23
SUWARY12.7012.7012.7012.700.00%0.062019-05-23
SWISSMED1.771.881.731.88+5.03%2.282019-05-23
SYGNITY2.902.992.902.99-0.33%0.032019-05-23
SYNEKTIK16.3216.5016.3216.46-0.12%9.662019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX180.00180.00180.00180.000.00%0.002019-05-23
TALEX15.4015.4015.2015.40+1.65%5.472019-05-23
TARCZYNSKI15.4015.4015.4015.400.00%0.152019-05-23
TATRY131.00131.00131.00131.000.00%0.002019-05-23
TAURONPE1.681.691.661.67-0.42%6,886.262019-05-23
TERMOREX0.890.950.890.90+1.12%0.732019-05-23
TESGAS2.982.982.862.96-1.33%1.502019-05-23
TIM8.889.088.809.00+1.35%855.612019-05-23
TORPOL6.806.906.646.64-2.35%91.012019-05-23
TOYA5.505.505.255.30-5.36%26.232019-05-23
TRAKCJA1.751.831.751.77-1.56%293.912019-05-23
TRANSPOL3.483.483.483.480.00%0.032019-05-23
TRITON2.222.282.222.280.00%1.032019-05-23
TXM0.120.120.120.120.00%0.002019-05-23
ULMA57.0057.0055.5056.000.00%4.742019-05-23
UNIBEP6.166.186.166.180.00%0.342019-05-23
UNICREDIT43.6243.6243.6243.62-2.30%1.312019-05-23
UNIMA2.342.342.342.340.00%0.002019-05-23
UNIMOT12.9513.3512.8513.15+2.73%42.282019-05-23
URSUS1.091.101.081.08-1.45%93.242019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VANTAGE3.283.283.283.280.00%0.002019-05-23
VIGOSYS324.00324.00324.00324.000.00%16.202019-05-23
VINDEXUS7.407.487.387.48-0.27%19.352019-05-23
VISTAL2.182.382.182.24+0.45%260.592019-05-23
VISTULA3.863.913.803.91+1.03%123.592019-05-23
VIVID1.441.531.441.45-1.89%45.882019-05-23
VOTUM6.646.706.626.70+1.21%76.512019-05-23
VOXEL28.1028.1028.1028.100.00%0.002019-05-23
WADEX6.126.126.006.00-3.54%1.802019-05-23
WARIMPEX5.825.825.785.78-0.69%11.602019-05-23
WASKO1.391.401.311.39-1.42%15.412019-05-23
WAWEL710.00718.00700.00700.000.00%95.212019-05-23
WIELTON9.679.909.629.70+1.68%365.202019-05-23
WIKANA1.081.081.071.08-1.82%17.642019-05-23
WILBO0.240.240.240.240.00%0.002019-05-23
WINVEST0.010.010.010.01-98.52%0.012019-05-23
WIRTUALNA56.0056.8056.0056.200.00%398.082019-05-23
WITTCHEN15.8015.8015.2015.45-1.59%41.672019-05-23
WOJAS4.805.024.805.00-1.19%9.942019-05-23
WORKSERV2.212.252.192.23-0.89%44.422019-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
XTB3.913.913.703.70+0.27%1.312019-05-23
YOLO1.971.971.971.970.00%0.022019-05-23
ZAMET0.810.880.810.880.00%0.182019-05-23
ZASTAL0.270.270.270.270.00%0.362019-05-23
ZEPAK7.107.187.007.18+1.70%62.122019-05-23
ZPUE97.5097.5095.0095.500.00%6.182019-05-23
ZREMB0.490.490.490.490.00%0.002019-05-23
ZUE4.004.003.863.980.00%4.072019-05-23
ZYWIEC480.00484.00480.00484.00+0.83%24.142019-05-23
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2295,74 -10,93 -0,47%
WIG 59750,63 -224,45 -0,37%
sWIG80 11878,34 -26,41 -0,22%
mWIG40 4022,49 -14,31 -0,35%

Rynki

Kurs Zmiana Zmiana %
WIG20 2295,74 -10,93 -0,47%