Notowania akcji GPW

Notowania z dnia 2019-05-27

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-05-27
08OCTAVA0.840.840.840.84-1.18%0.702019-05-27
11BIT409.00413.50405.50409.00+1.74%1,933.312019-05-27
4FUNMEDIA10.7510.7510.3010.750.00%15.132019-05-27
ABCDATA1.421.431.411.41-0.42%28.052019-05-27
ABMSOLID0.500.500.500.500.00%0.152019-05-27
ABPL15.9015.9015.4015.75-0.63%22.852019-05-27
ACAUTOGAZ56.0057.0054.5057.00+1.79%18.302019-05-27
ACTION3.023.023.003.000.00%17.432019-05-27
ADIUVO6.487.826.487.40+16.35%34.962019-05-27
AGORA12.3012.3012.3012.30-1.60%0.612019-05-27
AGROTON3.633.633.403.44-1.71%19.472019-05-27
AGROWILL1.741.741.741.740.00%0.002019-05-27
AILLERON6.827.346.827.34+5.16%27.292019-05-27
AIRWAY0.660.690.660.69+4.23%12.422019-05-27
ALCHEMIA4.764.764.764.760.00%0.002019-05-27
ALIOR51.0051.7050.0050.05-1.86%7,347.922019-05-27
ALTA2.602.602.602.60+7.44%0.002019-05-27
ALTUSTFI2.202.202.192.19-0.45%56.332019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL41.5042.5041.0042.00+0.96%207.392019-05-27
AMBRA15.0515.3015.0515.30+0.33%6.342019-05-27
AMICA136.80137.00124.00130.40-4.96%459.952019-05-27
AMPLI0.220.220.220.220.00%0.002019-05-27
APATOR25.5025.6025.5025.500.00%18.052019-05-27
APLISENS10.5010.5010.5010.500.00%0.012019-05-27
APSENERGY2.252.252.212.25+2.74%1.912019-05-27
ARCHICOM14.4514.8014.4514.80+2.78%12.092019-05-27
ARCTIC2.692.692.652.65-1.49%68.522019-05-27
ARCUS2.202.202.202.200.00%0.012019-05-27
ARTERIA5.005.005.005.00+3.31%0.032019-05-27
ARTIFEX3.823.873.753.87+0.52%10.522019-05-27
ASBIS2.402.402.352.39+0.42%23.062019-05-27
ASMGROUP3.303.303.303.300.00%0.002019-05-27
ASSECOBS28.8028.8028.0028.600.00%7.242019-05-27
ASSECOPOL50.1550.6550.1550.50+0.60%2,532.742019-05-27
ASSECOSEE14.9015.0014.9015.000.00%1.502019-05-27
ASTARTA25.6025.6025.6025.60+2.81%1.282019-05-27
ATAL40.2041.6040.2041.50+3.23%918.662019-05-27
ATENDE3.803.803.703.70-4.15%27.362019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL5.105.345.105.34+6.80%51.952019-05-27
ATLASEST1.251.321.251.32+6.02%0.652019-05-27
ATM8.128.508.128.50+3.66%0.172019-05-27
ATMGRUPA3.894.143.893.95+1.80%456.562019-05-27
ATREM2.182.182.182.180.00%0.022019-05-27
AUTOPARTN4.604.634.424.60-1.29%196.082019-05-27
AWBUD0.930.930.930.930.00%0.002019-05-27
BALTONA8.108.107.457.70-6.67%16.182019-05-27
BBIDEV0.560.590.530.59+2.43%11.792019-05-27
BEDZIN20.2020.2020.2020.20+6.32%0.042019-05-27
BENEFIT590.00594.00550.00556.00-5.12%3,457.482019-05-27
BERLING4.684.684.684.680.00%0.002019-05-27
BEST22.8022.8022.8022.800.00%0.002019-05-27
BETACOM9.809.809.799.800.00%16.652019-05-27
BGZBNPP49.1049.4048.8049.40-2.76%510.092019-05-27
BIK19.3219.3219.0019.280.00%7.362019-05-27
BIOMEDLUB0.830.830.830.83-0.24%0.012019-05-27
BIOTON4.284.284.204.20-0.71%89.522019-05-27
BMPAG0.850.850.840.84-6.67%0.212019-05-27
BOGDANKA36.3037.3536.3037.00+1.09%61.392019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.823.933.733.80-1.30%324.242019-05-27
BOS7.207.226.967.00-3.05%88.852019-05-27
BOWIM2.522.522.362.36-6.35%19.832019-05-27
BRASTER1.721.721.661.67-2.56%50.212019-05-27
BRIJU2.832.832.712.81-3.77%5.062019-05-27
BSCDRUK30.9030.9028.8029.10-0.68%1.112019-05-27
BUDIMEX139.80139.80134.20137.00-0.29%604.942019-05-27
BUDOPOL0.060.060.060.060.00%0.002019-05-27
BUMECH3.433.503.103.36-7.18%108.792019-05-27
BZWBK372.00378.20371.60376.00+0.80%5,714.002019-05-27
CALATRAVA0.230.230.230.230.00%0.002019-05-27
CAPITAL1.941.941.941.94+2.11%0.002019-05-27
CCC159.30159.60152.10152.50-4.27%17,109.842019-05-27
CCENERGY0.060.060.060.060.00%0.002019-05-27
CDPROJEKT219.00222.00215.70216.40-0.92%35,561.502019-05-27
CDRL26.5026.5026.1026.20-1.13%22.522019-05-27
CELTIC6.306.306.306.300.00%0.002019-05-27
CEZ86.8586.9086.8586.900.00%1.482019-05-27
CFI0.500.500.480.49+1.02%62.932019-05-27
CHEMOS0.330.330.330.330.00%0.002019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH43.2543.3542.8043.30-0.12%304.692019-05-27
CIGAMES1.101.201.091.16+7.20%2,701.912019-05-27
CITYSERV13.2013.2013.2013.20+1.93%10.562019-05-27
CLNPHARMA40.3042.4040.3042.00+4.35%204.702019-05-27
CNT13.5013.5013.5013.500.00%0.032019-05-27
COALENERG0.700.700.650.65+1.56%58.522019-05-27
COGNOR1.521.561.501.54+1.32%109.782019-05-27
COMARCH199.00199.00194.50199.00+1.79%76.112019-05-27
COMP62.6063.0062.6063.000.00%1.322019-05-27
COMPERIA3.923.923.923.920.00%0.002019-05-27
CORMAY1.041.051.031.04+0.39%23.922019-05-27
CPGROUP5.905.905.685.68-3.73%7.002019-05-27
CUBEITG0.200.200.200.200.00%0.002019-05-27
CYFRPLSAT25.0025.5824.8425.58+1.99%2,709.502019-05-27
CZTOREBKA0.320.320.320.320.00%0.002019-05-27
DEBICA77.6077.6077.4077.40-0.26%12.482019-05-27
DECORA17.3017.3017.3017.300.00%1.382019-05-27
DEKPOL38.0038.0035.5035.50-4.05%17.652019-05-27
DELKO7.607.807.607.65+0.66%18.512019-05-27
DGA8.148.168.148.16-0.24%4.992019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL125.50127.00121.90125.60-0.71%3,897.192019-05-27
DOMDEV80.8081.2080.8081.200.00%266.472019-05-27
DREWEX0.300.300.300.300.00%0.002019-05-27
DROP0.100.100.100.100.00%0.002019-05-27
DROZAPOL1.501.501.501.500.00%0.002019-05-27
ECHO3.603.673.603.62+0.84%100.362019-05-27
EDINVEST1.821.821.821.82-1.09%0.912019-05-27
EFEKT23.4023.4023.2023.20+2.65%2.092019-05-27
EKOEXPORT5.235.235.235.230.00%0.002019-05-27
ELBUDOWA10.4010.709.8810.20+0.99%1,968.862019-05-27
ELEKTROTI3.873.993.873.99+2.05%0.132019-05-27
ELEMENTAL1.161.161.161.16+0.35%8.072019-05-27
ELKOP0.730.750.700.75+2.47%0.872019-05-27
ELZAB4.004.004.004.000.00%0.002019-05-27
EMCINSMED6.356.356.356.350.00%0.002019-05-27
ENAP1.181.181.181.18+4.42%0.002019-05-27
ENEA8.178.198.098.11-0.43%1,582.492019-05-27
ENELMED11.0011.0011.0011.000.00%0.002019-05-27
ENERGA7.537.567.437.46-0.93%777.132019-05-27
ENERGOINS1.021.021.021.02+0.49%0.012019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER29.7029.8028.8029.00-2.36%11.222019-05-27
ERBUD12.8012.8012.8012.80+0.79%0.012019-05-27
ERG32.0032.0032.0032.00+3.23%0.062019-05-27
ERGIS3.033.033.003.000.00%9.032019-05-27
ESOTIQ17.1017.1016.4016.75-2.05%24.922019-05-27
ESSYSTEM2.222.222.222.22+0.91%7.782019-05-27
EUCO3.713.733.473.50-6.17%122.092019-05-27
EUROCASH20.4420.4419.6620.12-1.76%3,083.122019-05-27
EUROHOLD6.106.106.106.100.00%0.012019-05-27
EUROTEL22.8022.8022.5022.700.00%16.362019-05-27
EVEREST0.900.900.900.900.00%0.002019-05-27
FAMUR4.734.754.714.71-0.32%34.642019-05-27
FASING16.5016.6015.7016.60+0.61%15.872019-05-27
FASTFIN0.090.090.090.090.00%0.002019-05-27
FEERUM9.409.409.389.38+0.86%0.192019-05-27
FENGHUA17.5017.5017.5017.500.00%0.002019-05-27
FERRO14.0514.4514.0514.25+1.42%25.472019-05-27
FERRUM4.004.004.004.00+7.82%0.012019-05-27
FMG20.4020.4020.4020.400.00%0.002019-05-27
FORTE29.6530.8029.6530.70+3.54%663.072019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN0.970.990.950.97+0.31%367.682019-05-27
GETINOBLE0.500.500.490.50+1.42%172.212019-05-27
GINOROSSI0.500.530.500.53+20.45%25.102019-05-27
GLCOSMED1.521.521.451.47-8.44%4.942019-05-27
GOBARTO7.347.347.347.340.00%1.452019-05-27
GPRE6.806.826.806.820.00%46.712019-05-27
GPW39.8040.4039.8040.20+1.13%10,673.712019-05-27
GRAVITON1.551.571.551.550.00%6.302019-05-27
GROCLIN2.172.182.122.170.00%12.482019-05-27
GRODNO3.783.843.673.84+1.59%10.792019-05-27
GRUPAAZOTY38.3239.7038.3239.70+2.85%1,072.932019-05-27
GTC8.708.708.548.69+1.05%8.412019-05-27
HANDLOWY55.5056.4054.2056.40+2.73%10,760.532019-05-27
HARPER0.140.140.140.14-2.44%3.082019-05-27
HELIO8.108.107.808.100.00%3.182019-05-27
HERKULES2.252.392.252.39+8.14%4.862019-05-27
HUBSTYLE0.380.380.380.380.00%0.492019-05-27
HYDROTOR37.2037.2037.2037.20+0.54%0.042019-05-27
I2DEV8.908.908.858.85-1.12%7.692019-05-27
IALBGR1.321.321.321.320.00%0.002019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEABANK2.102.132.012.01-3.13%306.362019-05-27
IDEON0.010.010.010.010.00%0.002019-05-27
IDMSA0.960.960.960.96+0.52%0.072019-05-27
IMCOMPANY14.8014.8014.0514.40-0.35%10.062019-05-27
IMMOBILE2.922.922.812.91-0.34%12.262019-05-27
IMPEL6.657.706.657.00+7.69%77.422019-05-27
IMPERA0.850.850.850.85-3.41%0.022019-05-27
IMPEXMET4.224.274.224.24+0.47%416.172019-05-27
IMS4.114.113.964.00-0.25%15.212019-05-27
INC0.950.950.950.950.00%0.022019-05-27
INDYGO0.250.250.250.250.00%0.002019-05-27
INDYKPOL68.0068.0062.0062.00-1.59%21.822019-05-27
INGBSK191.40194.00191.00192.80+0.31%289.862019-05-27
INPRO5.405.405.105.400.00%0.562019-05-27
INSTALKRK16.2016.3016.2016.30-2.10%21.852019-05-27
INTERAOLT12.5512.6011.6012.25-2.39%274.032019-05-27
INTERBUD0.550.550.550.550.00%0.002019-05-27
INTERCARS199.50202.00199.00200.000.00%784.672019-05-27
INTERFERI4.004.004.004.000.00%0.002019-05-27
INTERSPPL2.652.652.652.65+0.38%0.562019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL3.003.203.003.20+6.67%29.452019-05-27
INVISTA0.620.620.620.620.00%0.002019-05-27
IPOPEMA1.351.351.351.350.00%0.002019-05-27
IQP0.300.300.300.300.00%0.002019-05-27
IZOBLOK25.0025.7024.0025.70+2.80%71.802019-05-27
IZOLACJA1.631.631.631.630.00%0.032019-05-27
IZOSTAL3.143.143.013.02-1.95%11.402019-05-27
JHMDEV1.581.581.581.580.00%0.002019-05-27
JJAUTO9.709.709.709.700.00%0.002019-05-27
JSW51.9552.3050.6051.50-1.53%2,070.782019-05-27
JWCONSTR2.692.692.672.670.00%12.102019-05-27
JWWINVEST1.051.051.051.05-0.94%0.052019-05-27
K2INTERNT9.659.659.509.50-0.52%2.462019-05-27
KANIA0.660.660.640.66-0.61%20.082019-05-27
KBDOM0.400.400.400.400.00%0.002019-05-27
KCI0.480.480.450.45-6.03%10.982019-05-27
KDMSHIPNG1.401.401.401.400.00%0.002019-05-27
KERNEL48.0048.1546.4047.60-1.75%1,787.002019-05-27
KETY342.00345.00338.00345.00+1.77%42.242019-05-27
KGHM94.9095.8493.7494.86+0.66%10,807.522019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.0014.0013.2014.000.00%3.642019-05-27
KINOPOL11.3011.3011.3011.300.00%0.112019-05-27
KOGENERA35.1035.1035.1035.100.00%0.002019-05-27
KOMPAP6.306.306.306.300.00%0.002019-05-27
KOMPUTRON3.753.753.643.75+1.08%5.222019-05-27
KONSSTALI23.5023.5023.5023.50+0.86%13.302019-05-27
KOPEX1.161.211.161.20+1.01%19.742019-05-27
KPPD24.8024.8024.8024.80+0.81%8.432019-05-27
KRAKCHEM1.361.361.261.35+1.50%1.012019-05-27
KREC3.953.953.903.90-1.27%0.172019-05-27
KREDYTIN10.0010.0010.0010.00+1.01%0.012019-05-27
KREZUS0.560.560.560.560.00%0.002019-05-27
KRKA250.00250.00250.00250.00-3.85%0.502019-05-27
KRUK160.50162.60159.00160.000.00%4,429.742019-05-27
KRUSZWICA43.0043.0042.3042.90-0.69%23.692019-05-27
KRVITAMIN4.484.484.484.48-0.44%0.452019-05-27
KSGAGRO1.141.141.141.14-1.72%0.062019-05-27
LABOPRINT11.1011.1011.1011.100.00%0.172019-05-27
LARK0.150.150.150.150.00%0.002019-05-27
LARQ5.005.004.704.70-4.47%26.052019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.562.562.512.54+0.20%204.122019-05-27
LENA3.003.103.003.10+1.64%43.872019-05-27
LENTEX7.567.587.427.58+0.53%87.022019-05-27
LIBET1.031.031.001.01-0.49%6.932019-05-27
LIVECHAT29.4029.9029.0529.400.00%76.692019-05-27
LOKUM15.8015.9015.4015.900.00%2.012019-05-27
LOTOS82.1082.5881.2481.84-0.56%6,551.152019-05-27
LPP7,255.007,395.007,240.007,395.00+2.28%3,486.432019-05-27
LSISOFT10.4510.7010.1010.50-3.67%22.002019-05-27
LUBAWA0.670.690.660.69+2.37%20.952019-05-27
MABION75.5083.0073.5073.60-2.52%768.332019-05-27
MAKARONPL5.205.205.205.200.00%0.002019-05-27
MANGATA68.5068.5068.5068.50-2.14%0.692019-05-27
MARVIPOL2.542.702.542.60+2.97%890.412019-05-27
MASTERPHA5.785.805.785.800.00%7.342019-05-27
MBANK388.80396.00383.80394.60+1.08%2,252.892019-05-27
MBWS11.2011.2011.2011.200.00%0.002019-05-27
MCI7.767.867.547.78+0.26%107.072019-05-27
MDIENERGIA3.543.653.293.65+9.61%10.312019-05-27
MEDIACAP1.931.931.881.930.00%0.452019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0.740.740.740.740.00%0.002019-05-27
MEDICALG27.7528.5027.5028.50+2.52%69.182019-05-27
MEGARON12.1012.1012.1012.100.00%0.002019-05-27
MENNICA21.6021.6020.6021.60+4.85%2.242019-05-27
MERCATOR6.156.206.056.06+0.33%110.522019-05-27
MERCOR6.706.706.606.60-1.49%27.262019-05-27
MEXPOLSKA3.643.663.643.660.00%2.412019-05-27
MFO21.0021.0021.0021.00-0.47%0.022019-05-27
MILKILAND0.430.430.430.430.00%0.002019-05-27
MILLENNIUM9.209.218.888.93-2.93%1,279.202019-05-27
MIRACULUM1.351.351.291.350.00%1.462019-05-27
MIRBUD1.051.071.031.050.00%30.492019-05-27
MLPGROUP47.0047.0047.0047.000.00%0.052019-05-27
MOBRUK80.0080.0080.0080.000.00%24.162019-05-27
MOJ0.680.680.680.68-4.23%0.342019-05-27
MONNARI5.245.244.905.10-2.67%69.842019-05-27
MOSTALPLC4.754.754.444.60-3.77%25.522019-05-27
MOSTALWAR2.792.832.622.67-3.96%46.792019-05-27
MOSTALZAB0.390.390.390.39-1.28%21.052019-05-27
MUZA2.742.742.742.740.00%0.002019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE2.782.782.722.72-1.45%0.572019-05-27
NETIA4.834.834.664.74+3.04%282.152019-05-27
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-27
NEWAG16.4516.6516.0016.30-0.61%125.402019-05-27
NEWWORLDR0.020.020.020.020.00%0.002019-05-27
NORTCOAST5.185.185.005.00-1.57%0.072019-05-27
NOVITA40.8040.8040.8040.800.00%0.002019-05-27
NOWAGALA0.500.500.500.500.00%0.002019-05-27
NTTSYSTEM2.302.302.232.30-0.86%6.042019-05-27
ODLEWNIE3.743.783.723.72-1.59%21.582019-05-27
OEX18.6018.6018.5018.50-3.14%9.262019-05-27
OPENFIN1.501.561.501.54+3.00%17.372019-05-27
OPONEO.PL26.7027.2026.0026.80+0.37%2.162019-05-27
OPTEAM6.706.706.706.700.00%7.912019-05-27
ORANGEPL4.835.084.825.04+3.79%9,345.302019-05-27
ORBIS92.8094.0091.8093.00+1.31%64.962019-05-27
ORCOGROUP1.321.321.321.32+10.00%0.002019-05-27
ORION7.257.407.257.40+2.07%1.412019-05-27
ORZBIALY10.6010.6010.4010.40-1.89%0.152019-05-27
OTLOG7.457.457.407.400.00%0.802019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1.761.761.761.76+1.15%0.252019-05-27
OVOSTAR101.00101.00101.00101.00+1.00%0.102019-05-27
PAMAPOL1.211.211.211.210.00%5.522019-05-27
PANOVA13.1013.6012.7013.60+3.82%5.372019-05-27
PATENTUS1.291.351.271.27-7.97%20.072019-05-27
PBG0.080.080.080.080.00%28.152019-05-27
PBKM67.8068.0067.6068.00+0.59%22.232019-05-27
PBSFINANSE0.230.230.230.23+0.87%0.092019-05-27
PCCEXOL1.571.571.571.570.00%0.272019-05-27
PCCROKITA76.2077.0076.0077.00+1.05%69.832019-05-27
PCGUARD1.171.171.171.170.00%0.002019-05-27
PCM23.4023.6023.4023.50+0.43%296.912019-05-27
PEIXIN1.021.021.021.020.00%0.002019-05-27
PEKABEX9.709.709.309.300.00%7.722019-05-27
PEKAO104.00104.50103.80104.00+0.10%25,499.442019-05-27
PEMANAGER14.6014.6014.1014.100.00%1.562019-05-27
PEP28.0028.0027.7027.70-0.36%18.822019-05-27
PEPEES1.811.811.811.81-1.63%0.022019-05-27
PFLEIDER21.0021.0020.4020.60+1.48%4.032019-05-27
PGE9.009.068.768.87-2.14%8,691.772019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG5.555.615.545.58+0.63%5,542.302019-05-27
PGODLEW1.641.641.551.64+0.31%0.472019-05-27
PGSSOFT8.999.208.468.99+4.53%127.902019-05-27
PHN10.5010.5010.0510.20-2.86%7.942019-05-27
PKNORLEN90.7891.7090.0490.98+0.93%22,833.182019-05-27
PKOBP37.8138.0037.6637.76-0.11%49,621.382019-05-27
PKPCARGO43.5043.5042.6043.30+0.46%76.002019-05-27
PLASTBOX1.761.761.761.760.00%0.002019-05-27
PLATYNINW0.550.550.550.550.00%0.002019-05-27
PLAYWAY169.80169.80167.20168.40-0.35%710.002019-05-27
PLAZACNTR2.002.002.002.000.00%0.402019-05-27
PMPG1.401.401.301.30-7.80%14.132019-05-27
POLICE14.2014.2014.2014.20+0.71%2.702019-05-27
POLIMEXMS2.172.192.122.17+0.23%227.312019-05-27
POLNORD6.306.386.266.30+0.32%50.782019-05-27
POLWAX6.476.476.456.450.00%8.512019-05-27
POZBUD1.891.891.801.80-4.50%6.512019-05-27
PRAGMAFA15.0015.0014.7014.70-2.65%19.322019-05-27
PRAGMAINK7.007.007.007.000.00%0.152019-05-27
PRAIRIE0.990.990.960.99+2.06%19.262019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA2.302.302.302.300.00%0.002019-05-27
PROCAD1.321.321.321.320.00%0.002019-05-27
PROCHEM15.1515.1515.1015.10-0.33%0.412019-05-27
PROJPRZEM17.4017.4017.3517.35+0.29%0.962019-05-27
PROTEKTOR3.903.903.903.900.00%4.722019-05-27
PROVIDENT9.869.869.869.860.00%0.002019-05-27
PULAWY93.8099.6093.8099.60+6.18%159.342019-05-27
PWRMEDIA3.003.052.932.98+0.68%24.542019-05-27
PZU40.1440.4639.5639.80-0.67%15,888.192019-05-27
QUANTUM14.5015.0014.5014.50+2.84%2.292019-05-27
QUERCUS2.382.382.382.380.00%0.002019-05-27
QUMAK0.040.040.040.04-0.25%1.622019-05-27
RADPOL1.481.481.481.480.00%0.012019-05-27
RAFAKO2.122.162.082.14+1.18%343.092019-05-27
RAFAMET12.2012.2012.2012.200.00%0.342019-05-27
RAINBOW21.8021.8021.1021.700.00%381.472019-05-27
RANKPROGR1.421.421.281.34-3.25%106.502019-05-27
RAWLPLUG8.908.908.908.900.00%0.422019-05-27
REDAN0.410.410.370.40-4.76%0.902019-05-27
REDWOOD0.050.050.050.050.00%0.002019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.100.100.100.100.00%0.002019-05-27
REINHOLD0.170.170.170.170.00%0.002019-05-27
RELPOL7.657.807.657.80+1.30%22.872019-05-27
REMAK11.7011.7011.7011.700.00%0.002019-05-27
RONSON0.860.860.850.85-2.30%9.132019-05-27
ROPCZYCE33.4033.4032.8033.400.00%2.932019-05-27
RUBICON0.970.970.900.970.00%0.192019-05-27
SADOVAYA0.120.120.120.120.00%0.002019-05-27
SANOK25.0025.0024.4024.70-0.80%3.752019-05-27
SANTANDER16.5517.0716.5517.07-2.51%17.572019-05-27
SANWIL0.690.690.690.69-0.72%0.482019-05-27
SARE4.604.604.604.60-2.13%1.152019-05-27
SCOPAK0.090.090.090.090.00%0.002019-05-27
SECOGROUP16.3016.3016.3016.30-2.40%7.662019-05-27
SEKO9.809.809.809.800.00%0.002019-05-27
SELENAFM10.9010.9010.7010.900.00%22.152019-05-27
SELVITA59.6059.6059.0059.00-1.34%10.812019-05-27
SETANTA1.721.721.721.720.00%0.002019-05-27
SFINKS0.720.760.720.76-0.26%8.962019-05-27
SILVANO9.709.709.389.70-5.83%28.422019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SIMPLE6.957.006.957.000.00%0.822019-05-27
SKARBIEC16.9516.9516.3016.75+3.40%16.372019-05-27
SKOTAN0.800.800.800.800.00%0.192019-05-27
SKYLINE0.670.670.620.65-2.99%9.612019-05-27
SNIEZKA94.0094.0089.5090.50-1.63%14.862019-05-27
SOHODEV1.091.091.091.09-4.39%0.952019-05-27
SOLAR0.560.570.550.57-0.86%1.002019-05-27
SONEL9.009.009.009.000.00%0.002019-05-27
SOPHARMA8.308.308.308.300.00%0.002019-05-27
STALEXP3.403.403.303.35+0.45%232.782019-05-27
STALPROD223.50228.00219.00223.000.00%593.302019-05-27
STALPROFI7.907.907.907.900.00%0.472019-05-27
STAPORKOW1.691.701.691.69-0.59%3.472019-05-27
STARHEDGE0.790.860.780.84+8.39%8.142019-05-27
STELMET7.857.857.857.850.00%0.352019-05-27
SUNEX5.846.165.506.00+2.74%28.672019-05-27
SUWARY12.7012.7012.7012.700.00%0.062019-05-27
SWISSMED1.911.911.911.910.00%0.022019-05-27
SYGNITY2.982.992.982.990.00%9.882019-05-27
SYNEKTIK16.4816.4816.2816.30-1.09%14.612019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX180.00180.00180.00180.000.00%0.002019-05-27
TALEX15.4015.4015.4015.400.00%0.032019-05-27
TARCZYNSKI15.4015.4015.4015.400.00%5.052019-05-27
TATRY131.00131.00131.00131.000.00%0.002019-05-27
TAURONPE1.681.681.651.66-0.12%2,861.252019-05-27
TERMOREX1.101.101.101.10-1.79%0.572019-05-27
TESGAS2.962.962.882.88-2.70%0.062019-05-27
TIM9.189.189.009.06-0.22%190.562019-05-27
TORPOL6.846.846.706.70-0.59%21.602019-05-27
TOYA5.605.605.305.30-5.36%271.162019-05-27
TRAKCJA1.741.791.701.75+1.16%385.442019-05-27
TRANSPOL3.483.483.483.48+0.43%0.032019-05-27
TRITON2.282.282.282.280.00%0.002019-05-27
TXM0.130.130.130.13+8.33%1.732019-05-27
ULMA56.0056.0052.0055.00-1.79%46.302019-05-27
UNIBEP6.186.186.046.04-2.58%1.002019-05-27
UNICREDIT44.6844.6844.6844.680.00%0.002019-05-27
UNIMA2.322.322.262.26-3.42%6.222019-05-27
UNIMOT13.4013.8013.3513.65+5.00%247.582019-05-27
URSUS1.161.161.111.12-1.58%63.092019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VANTAGE3.283.283.283.280.00%0.002019-05-27
VIGOSYS324.00334.00324.00334.00+3.09%48.292019-05-27
VINDEXUS7.367.407.267.38-0.27%40.432019-05-27
VISTAL2.182.232.172.200.00%33.542019-05-27
VISTULA3.853.923.853.90-1.27%112.032019-05-27
VIVID1.501.501.471.49+0.68%18.192019-05-27
VOTUM7.848.287.808.14+3.83%71.982019-05-27
VOXEL28.5029.5028.4029.40+5.00%374.282019-05-27
WADEX6.046.046.046.040.00%8.372019-05-27
WARIMPEX5.705.705.705.700.00%0.002019-05-27
WASKO1.361.491.321.48+8.06%84.802019-05-27
WAWEL700.00700.00692.00700.000.00%19.582019-05-27
WIELTON9.459.458.808.90-5.82%590.812019-05-27
WIKANA1.071.081.071.080.00%1.392019-05-27
WILBO0.240.240.240.240.00%0.002019-05-27
WINVEST0.020.020.020.02+28.12%0.002019-05-27
WIRTUALNA56.2058.0056.2057.60+2.86%1,382.082019-05-27
WITTCHEN15.8515.8514.9015.00-3.23%33.572019-05-27
WOJAS5.205.205.205.200.00%0.112019-05-27
WORKSERV2.172.242.172.24+0.90%120.592019-05-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
XTB3.693.823.693.82+3.24%11.532019-05-27
YOLO2.082.081.971.97-1.50%6.012019-05-27
ZAMET0.880.880.880.880.00%0.022019-05-27
ZASTAL0.280.280.280.28+3.70%0.482019-05-27
ZEPAK7.027.147.007.02-1.96%14.182019-05-27
ZPUE91.0091.0091.0091.00-3.19%9.652019-05-27
ZREMB0.490.490.490.490.00%0.002019-05-27
ZUE3.983.983.823.980.00%0.952019-05-27
ZYWIEC484.00488.00484.00488.00+0.83%3.412019-05-27
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2324,21 +8,85 +0,38%
WIG 60527,98 +149,98 +0,25%
sWIG80 11893,09 -45,10 -0,38%
mWIG40 4108,62 -0,94 -0,02%

Rynki

Kurs Zmiana Zmiana %
WIG20 2324,21 +8,85 +0,38%