Notowania akcji GPW

Notowania z dnia 2019-08-14

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP39,2039,3838,2438,24-2,99%92 845,342019-08-14
PZU38,2038,2237,1837,25-2,21%91 224,882019-08-14
PKNORLEN92,2493,2889,8090,08-3,62%90 802,092019-08-14
CDPROJEKT223,40225,00219,70220,30-1,65%82 299,582019-08-14
PEKAO98,3698,3896,8897,00-1,52%61 840,432019-08-14
KGHM83,7283,7279,2879,28-4,34%49 127,292019-08-14
PGNIG4,985,004,824,84-3,12%38 756,212019-08-14
LPP7 305,007 305,006 970,007 070,00-3,87%23 556,042019-08-14
DINOPL133,10134,60130,10130,10-3,13%22 888,632019-08-14
LOTOS82,0682,8679,1879,68-4,67%22 782,142019-08-14
BZWBK309,00311,80297,60297,60-4,12%21 664,452019-08-14
JSW36,9837,0033,8633,90-7,63%20 663,142019-08-14
MBANK323,00333,00310,00310,00-4,02%18 804,922019-08-14
PGE8,158,237,997,99-2,01%17 028,432019-08-14
CYFRPLSAT27,8428,6027,7627,90-1,34%16 635,842019-08-14
LIVECHAT36,5036,9536,0036,95+1,51%12 544,902019-08-14
CCC135,50135,90128,70129,80-4,56%12 374,272019-08-14
ALIOR43,4443,4442,1442,14-2,72%10 720,122019-08-14
ORANGEPL6,316,386,206,29-0,24%8 652,632019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE1,581,591,541,55-1,46%6 127,612019-08-14
MILLENNIUM7,277,286,996,99-4,25%5 897,182019-08-14
EUROCASH18,5518,7517,7117,89-4,08%4 189,952019-08-14
CIECH36,6037,0034,0535,05-2,64%3 839,512019-08-14
FORTE25,5525,5524,9025,20-0,79%3 403,622019-08-14
PEP27,8027,9026,9027,20-0,73%3 117,962019-08-14
CEZ89,0089,6089,0089,40+0,45%2 690,402019-08-14
GRUPAAZOTY41,1041,5839,0439,10-3,69%2 436,592019-08-14
ENERGA7,157,156,806,81-4,15%2 291,692019-08-14
HANDLOWY52,8052,8050,3050,60-4,35%2 201,492019-08-14
KRUK179,40179,70171,60171,60-3,49%1 940,532019-08-14
ASSECOPOL56,0556,0554,5055,45-0,98%1 884,382019-08-14
PKPCARGO29,4029,7528,7528,75-1,37%1 630,512019-08-14
SYGNITY2,002,662,002,59+29,82%1 517,092019-08-14
LCCORP2,652,692,622,62-1,13%1 413,962019-08-14
ENEA8,358,358,128,15-1,09%1 346,522019-08-14
VISTULA4,284,314,224,30+0,47%1 075,112019-08-14
11BIT400,00403,00386,50387,00-2,76%1 027,382019-08-14
INGBSK192,20193,80187,60189,60-1,15%974,602019-08-14
BUDIMEX127,60129,00126,80126,80-0,63%921,682019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK26,4027,3026,2027,30+5,00%871,322019-08-14
ASSECOSEE17,8017,8017,8017,80-0,56%860,912019-08-14
AMBRA16,3516,3516,0016,20-0,92%720,572019-08-14
GPW39,5040,0539,5039,65+0,38%704,072019-08-14
KETY319,00319,00314,50318,00+0,95%646,812019-08-14
AMICA111,00111,20108,20110,00-0,90%628,372019-08-14
KERNEL48,5549,9548,5549,35+0,92%574,812019-08-14
SELVITA59,0059,0056,6058,00-1,69%558,312019-08-14
POLIMEXMS2,502,502,312,31-4,74%543,442019-08-14
ELBUDOWA7,908,287,668,04+2,29%543,282019-08-14
URSUS0,730,840,720,80+13,17%518,092019-08-14
RAFAKO1,491,531,411,44-3,62%459,382019-08-14
BORYSZEW4,504,534,474,49-0,33%439,472019-08-14
ELEMENTAL1,081,091,071,07+2,10%379,012019-08-14
BOS8,308,468,088,18-0,49%362,052019-08-14
BENEFIT640,00640,00598,00598,00-7,14%334,832019-08-14
CLNPHARMA40,7541,8540,7541,000,00%333,732019-08-14
BRASTER1,441,581,441,53+6,10%322,102019-08-14
PLAYWAY176,20177,00171,20171,40-2,72%315,062019-08-14
PEMANAGER13,3014,6013,2013,85+4,14%312,892019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT17,9017,9016,9017,50-2,23%306,742019-08-14
GETINOBLE0,420,430,410,42+0,83%271,152019-08-14
BIOTON4,934,974,804,80-0,62%260,002019-08-14
BSCDRUK35,5035,5034,2034,70-2,53%256,912019-08-14
MARVIPOL1,651,751,601,73+2,74%248,672019-08-14
INTERCARS199,00199,00192,50197,50+0,25%245,372019-08-14
TIM8,208,207,507,60-1,04%191,182019-08-14
EUCO2,252,372,212,29+2,23%184,912019-08-14
FAMUR4,354,394,174,18-2,34%184,712019-08-14
MWTRADE3,463,703,403,52+2,33%176,952019-08-14
MEDICALG31,3031,7029,5530,85-1,44%175,432019-08-14
COMP62,0062,0060,4061,00-1,61%172,892019-08-14
DOMDEV77,2077,6076,4077,40+0,26%172,682019-08-14
MOSTALWAR4,494,494,474,47-0,22%163,512019-08-14
KRUSZWICA42,9042,9040,4042,00-0,94%159,322019-08-14
MCI9,429,429,229,22-2,12%139,602019-08-14
STALPROD208,00208,00196,20198,00-3,41%138,032019-08-14
LENA3,183,252,952,96-6,03%133,052019-08-14
BOGDANKA36,6036,6036,1036,60+0,41%126,492019-08-14
GTC9,449,449,209,37-0,74%120,992019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKARONPL4,144,204,024,02-4,29%119,702019-08-14
TORPOL7,487,507,447,46-0,27%116,862019-08-14
WIRTUALNA62,0062,2061,0061,00-2,87%111,322019-08-14
DEBICA82,0082,2082,0082,00-0,24%107,312019-08-14
ROPCZYCE23,6024,8023,6023,80+0,85%102,912019-08-14
PRAIRIE0,540,540,520,52-2,80%101,422019-08-14
GROCLIN2,002,001,901,93-3,70%101,302019-08-14
ATAL34,9035,8034,5034,50-1,43%97,292019-08-14
COGNOR1,671,681,651,68+0,60%96,932019-08-14
MABION77,3077,3075,4076,00-0,78%95,882019-08-14
AUTOPARTN5,025,024,904,98-0,80%93,212019-08-14
CIGAMES0,930,970,920,95+2,69%93,092019-08-14
ZEPAK8,148,208,088,16+0,74%91,112019-08-14
SYNEKTIK15,0615,2414,9015,18+0,66%89,322019-08-14
ASTARTA23,5023,5022,4022,900,00%88,922019-08-14
GETIN1,071,091,061,07+0,19%87,602019-08-14
EKOEXPORT4,224,394,094,22-0,47%86,732019-08-14
ENTER37,0038,5036,9038,00+2,98%83,132019-08-14
INSTALKRK17,6517,6517,1017,35-2,53%82,122019-08-14
BBIDEV0,510,540,500,50-0,40%80,162019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4,794,924,754,79-4,01%79,002019-08-14
ORBIS105,00105,00102,50105,000,00%78,302019-08-14
POLNORD4,954,984,764,81-2,04%77,662019-08-14
ASBIS2,352,422,312,37+0,64%77,032019-08-14
IMCOMPANY18,0518,0516,2516,35-3,82%75,252019-08-14
TRAKCJA2,282,282,202,22-2,42%71,172019-08-14
APATOR23,0023,0022,9023,00-2,13%67,892019-08-14
SKOTAN1,311,351,231,23-6,11%65,872019-08-14
FASING16,1016,1015,7015,95-0,62%65,262019-08-14
OPTEAM8,058,908,058,80+4,14%61,412019-08-14
COMARCH179,00179,00167,00174,00-2,79%56,132019-08-14
VOXEL29,3029,5028,9029,50+1,72%54,952019-08-14
BEDZIN19,0019,0016,4016,90-11,05%54,632019-08-14
CORMAY0,890,900,850,90+1,12%52,812019-08-14
NEWAG18,2018,3518,0018,00-1,10%51,422019-08-14
ECHO4,304,414,304,41-0,34%50,912019-08-14
PATENTUS1,491,581,371,58+1,94%48,542019-08-14
POLWAX2,963,002,963,00+3,45%46,722019-08-14
OPENFIN1,181,181,131,17-1,68%44,972019-08-14
STALEXP3,483,483,323,38+2,27%43,112019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA0,280,280,280,28+2,91%43,082019-08-14
MOSTALZAB0,460,460,460,46+2,22%41,972019-08-14
PAMAPOL1,221,221,111,20-4,00%41,882019-08-14
MOSTALPLC6,406,726,086,38-4,20%40,342019-08-14
LSISOFT11,5011,5010,6511,35-1,30%40,162019-08-14
IDEABANK2,152,182,112,16+0,23%40,142019-08-14
PBG0,060,060,060,060,00%38,192019-08-14
MANGATA69,0069,0065,0065,00-2,26%37,032019-08-14
WAWEL656,00666,00650,00650,00-0,91%35,862019-08-14
RAINBOW24,3024,3023,6023,60-3,67%34,702019-08-14
VOTUM9,629,669,569,60-0,21%34,612019-08-14
RELPOL6,156,155,805,90-4,07%34,392019-08-14
TOYA4,844,964,824,84-2,02%34,362019-08-14
LENTEX7,307,407,167,38+1,10%34,352019-08-14
AGROTON2,923,082,843,08+5,12%34,352019-08-14
WIELTON7,847,997,847,98-0,13%34,262019-08-14
KREC4,194,194,004,10-2,15%32,632019-08-14
IPOPEMA1,321,441,321,44+8,27%32,632019-08-14
PGSSOFT10,4810,7010,3210,70+3,28%32,402019-08-14
QUERCUS2,242,262,212,26+0,44%31,652019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ4,784,784,384,40-7,95%30,932019-08-14
MONNARI4,964,964,834,86-2,41%30,582019-08-14
ZREMB0,560,560,560,56-8,20%30,512019-08-14
PCCROKITA64,0064,0063,0063,00-0,94%29,692019-08-14
SKARBIEC17,5017,5016,4017,00-1,45%29,002019-08-14
ALUMETAL35,6035,7035,0035,50-0,84%28,552019-08-14
ACTION3,393,393,323,34-4,02%28,312019-08-14
MASTERPHA5,685,685,245,58-1,76%26,132019-08-14
LUBAWA0,740,750,720,72-2,43%26,112019-08-14
SELENAFM11,4011,5011,0011,50+0,88%25,392019-08-14
HELIO11,5011,5010,7011,20+0,90%24,952019-08-14
4FUNMEDIA7,307,487,307,480,00%24,532019-08-14
MFO20,0020,9020,0020,10+3,08%24,022019-08-14
DELKO8,258,258,208,20-0,61%23,962019-08-14
NOWAGALA0,820,820,770,81-0,61%23,932019-08-14
LIBET0,600,610,600,600,00%23,182019-08-14
PULAWY91,6091,8088,0091,000,00%22,512019-08-14
MENNICA22,0022,0020,8021,20-0,93%22,152019-08-14
PROCHEM16,7017,0016,1516,40-1,80%20,752019-08-14
ALTUSTFI2,112,172,112,15-0,92%19,612019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATM9,179,179,009,00-1,96%19,292019-08-14
ENELMED13,2013,5013,0013,00-3,70%19,062019-08-14
IMS3,823,863,813,85+0,79%18,692019-08-14
LOKUM14,5014,5013,9014,00-3,45%18,582019-08-14
NETIA4,574,574,514,57-0,65%17,812019-08-14
INTERAOLT12,5012,5012,3012,30-1,60%17,362019-08-14
ATLANTAPL4,444,504,424,42-3,91%16,922019-08-14
RANKPROGR1,331,341,311,31-1,13%16,552019-08-14
MERCATOR6,576,586,436,58+0,46%16,412019-08-14
SOHODEV0,720,720,720,72-1,64%16,062019-08-14
FERRO12,8012,9012,7012,90+0,78%15,882019-08-14
WORKSERV1,861,871,791,82-2,57%15,632019-08-14
POZBUD2,342,442,312,31+0,43%15,402019-08-14
ELEKTROTI3,453,523,363,49+1,16%15,032019-08-14
SECOGROUP14,6015,0014,4015,00+2,74%14,962019-08-14
PROTEKTOR3,803,803,603,75-0,79%14,812019-08-14
K2INTERNT8,809,158,809,15+5,17%14,732019-08-14
ZYWIEC488,00490,00488,00490,00+0,41%14,672019-08-14
KOPEX1,481,501,481,50+0,94%14,502019-08-14
KOGENERA35,8035,8033,0034,00-5,29%14,042019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA14,0014,0013,7013,90-0,71%13,662019-08-14
ASSECOBS27,0027,4027,0027,40+1,48%13,332019-08-14
PLAZACNTR1,491,601,421,57+3,29%13,282019-08-14
ENERGOINS0,990,990,890,94-5,05%13,232019-08-14
INC0,810,810,780,81-0,62%12,552019-08-14
HYDROTOR36,8036,8035,2035,80-0,56%12,352019-08-14
TESGAS2,502,502,482,500,00%12,162019-08-14
WADEX6,446,446,306,30-2,17%12,022019-08-14
SUNEX6,306,506,306,46-0,62%11,572019-08-14
GRODNO4,094,093,964,06-0,98%11,532019-08-14
VIVID1,481,481,421,42-4,05%11,502019-08-14
ZUE4,804,804,504,78+1,70%11,482019-08-14
ARTIFEX3,953,953,783,78+0,53%11,422019-08-14
MEDIACAP2,012,011,921,920,00%11,422019-08-14
BALTONA6,906,906,606,900,00%10,602019-08-14
PFLEIDER26,3026,3025,9025,90-0,38%10,392019-08-14
DECORA20,1020,1020,0020,100,00%10,322019-08-14
MEXPOLSKA3,483,483,383,48-1,69%10,242019-08-14
WASKO1,411,411,371,40-0,71%10,172019-08-14
INDYKPOL61,5063,5061,5063,50+2,42%9,692019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1,581,581,461,46-4,58%9,522019-08-14
ESOTIQ14,4014,4013,4513,80-4,17%9,292019-08-14
MOBRUK116,00116,00116,00116,00-2,52%9,162019-08-14
FERRUM3,203,203,113,19-3,33%9,082019-08-14
SANTANDER15,3515,4015,3315,33+0,20%8,692019-08-14
SANOK22,1022,2022,1022,20+0,45%8,642019-08-14
SWISSMED1,481,551,471,55+1,97%8,552019-08-14
ESSYSTEM2,462,462,442,440,00%8,542019-08-14
VINDEXUS8,008,008,008,000,00%8,082019-08-14
ARCTIC2,772,812,772,79+0,72%7,952019-08-14
ADIUVO7,707,707,707,700,00%7,702019-08-14
KOMPAP6,406,406,406,40-4,48%7,682019-08-14
ULMA50,0050,0049,8049,80-2,35%7,552019-08-14
ABPL18,7018,7018,2018,35-0,54%7,502019-08-14
SNIEZKA83,5084,0083,5084,00+0,60%7,272019-08-14
EFEKT20,8020,8020,0020,00-3,85%6,902019-08-14
EUROTEL20,4020,6020,4020,60+0,49%6,882019-08-14
MLPGROUP44,0044,0043,8044,00+0,46%6,752019-08-14
ALTA2,542,542,482,52-1,56%6,542019-08-14
YOLO2,002,001,941,94-2,76%6,492019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0,790,840,780,82-3,30%6,402019-08-14
SANWIL0,610,620,610,61-1,60%6,262019-08-14
ATENDE3,663,663,643,64-0,55%6,252019-08-14
ENAP1,111,111,111,11-2,63%6,112019-08-14
PHN12,0012,6012,0012,50+1,63%5,722019-08-14
IZOSTAL2,982,982,982,980,00%5,532019-08-14
VISTAL2,202,202,152,190,00%5,182019-08-14
APLISENS9,909,909,709,80-2,00%5,142019-08-14
CITYSERV9,759,759,759,75+0,52%5,132019-08-14
GPRE6,666,666,666,660,00%4,622019-08-14
JWCONSTR2,822,822,782,78-1,07%4,582019-08-14
PGODLEW1,651,651,551,64-0,61%4,302019-08-14
KINOPOL10,4010,6010,4010,40-1,89%4,222019-08-14
MIRBUD1,041,051,031,05+0,48%4,182019-08-14
QUANTUM13,7013,7013,7013,700,00%4,112019-08-14
DROZAPOL1,281,351,281,35+5,45%4,102019-08-14
BOWIM1,791,791,791,79+5,29%3,942019-08-14
PEPEES1,821,841,751,75-3,85%3,892019-08-14
PWRMEDIA3,063,083,053,05-0,33%3,802019-08-14
WITTCHEN15,3515,3515,2515,250,00%3,712019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIOMEDLUB0,970,970,940,960,00%3,522019-08-14
CPGROUP5,705,705,705,700,00%3,402019-08-14
UNIMA2,482,602,482,60+4,00%3,262019-08-14
HERKULES1,451,451,431,43-0,69%3,242019-08-14
QUMAK0,010,010,010,01-12,67%3,192019-08-14
PMPG1,231,231,181,230,00%3,182019-08-14
ODLEWNIE3,203,223,163,16+0,64%3,072019-08-14
UNIBEP6,206,206,206,200,00%3,062019-08-14
PEKABEX9,559,659,559,60+0,52%2,962019-08-14
ZPUE98,0098,0098,0098,000,00%2,842019-08-14
RADPOL1,151,151,151,15+0,88%2,642019-08-14
KCI0,400,400,400,40-2,44%2,512019-08-14
PRAGMAFA11,6011,8011,6011,80+0,85%2,482019-08-14
STELMET5,906,255,906,25-0,79%2,472019-08-14
KOMPUTRON3,253,253,173,17-2,46%2,402019-08-14
SOLAR0,470,470,470,47-3,67%2,362019-08-14
IDMSA1,221,221,221,22-6,87%2,262019-08-14
SONEL9,559,809,559,800,00%2,202019-08-14
VIGOSYS338,00338,00336,00336,000,00%2,032019-08-14
REMAK8,968,968,968,96-0,22%2,022019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1,001,001,001,000,00%2,002019-08-14
RONSON0,900,900,900,90+0,56%1,912019-08-14
MERCOR7,287,367,287,28-1,35%1,912019-08-14
PBKM62,0062,0061,2062,000,00%1,902019-08-14
PCCEXOL1,691,691,671,67-1,18%1,792019-08-14
WARIMPEX5,785,785,705,700,00%1,742019-08-14
INTROL2,702,802,702,800,00%1,662019-08-14
DEKPOL26,7026,7026,7026,70+0,75%1,602019-08-14
ERGIS2,502,502,402,40-4,00%1,572019-08-14
NTTSYSTEM2,212,272,212,27+0,44%1,552019-08-14
CDRL22,0022,0022,0022,000,00%1,522019-08-14
SETANTA2,142,242,142,20-1,79%1,482019-08-14
DGA6,926,926,926,920,00%1,342019-08-14
08OCTAVA0,880,880,880,88+3,76%1,272019-08-14
IMPEL5,805,805,555,70+2,70%1,212019-08-14
GOBARTO6,907,226,907,22+5,25%1,122019-08-14
MDIENERGIA3,523,523,363,37+0,30%1,052019-08-14
KRKA262,00262,00262,00262,00-0,76%1,052019-08-14
BETACOM10,0010,009,809,80+2,08%1,032019-08-14
WOJAS4,744,744,744,74-1,04%1,032019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON1,891,891,891,89-1,56%1,022019-08-14
AILLERON7,847,847,847,840,00%1,022019-08-14
KSGAGRO1,001,001,001,00+1,52%1,002019-08-14
NORTCOAST4,974,974,974,97+0,20%0,992019-08-14
KGL14,0014,0014,0014,000,00%0,992019-08-14
ACAUTOGAZ46,8047,8046,8047,80+2,14%0,982019-08-14
BUMECH3,743,743,703,72-0,53%0,882019-08-14
ERG31,8031,8031,8031,80-0,62%0,862019-08-14
HARPER0,120,120,110,110,00%0,832019-08-14
IMMOBILE2,852,852,752,75-2,48%0,802019-08-14
DROP0,150,150,150,15-25,00%0,762019-08-14
PRAGMAINK6,827,106,827,100,00%0,752019-08-14
ATREM2,052,052,022,02-1,46%0,742019-08-14
REDAN0,300,300,300,300,00%0,622019-08-14
AGORA12,0012,0011,7511,75-1,67%0,592019-08-14
BMPAG0,860,860,820,82-5,20%0,522019-08-14
STALPROFI7,307,307,307,30-2,67%0,452019-08-14
KRVITAMIN4,044,043,943,970,00%0,412019-08-14
TXM0,070,070,070,07+12,34%0,392019-08-14
NOVITA40,0040,0040,0040,000,00%0,322019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY10,0010,2510,0010,25+1,99%0,312019-08-14
EDINVEST2,222,222,222,220,00%0,222019-08-14
RAWLPLUG9,009,009,009,000,00%0,222019-08-14
MIRACULUM1,311,311,291,29-1,53%0,212019-08-14
APSENERGY1,951,951,941,94+0,26%0,162019-08-14
ERBUD12,7012,7012,7012,70-1,93%0,152019-08-14
LABOPRINT10,4510,4510,3510,35+0,49%0,122019-08-14
IZOLACJA1,441,441,441,44+5,88%0,102019-08-14
INTERBUD0,400,400,400,40-19,60%0,102019-08-14
PROJPRZEM19,0019,0019,0019,00+5,26%0,102019-08-14
OVOSTAR82,5082,5082,5082,500,00%0,082019-08-14
BIK15,1615,1615,1615,16-0,92%0,082019-08-14
ELZAB3,483,483,283,40-2,86%0,072019-08-14
AIRWAY0,720,720,720,72+2,57%0,072019-08-14
STAPORKOW1,401,401,401,40+2,94%0,072019-08-14
STARHEDGE0,700,700,700,700,00%0,072019-08-14
BGZBNPP69,4069,4069,4069,400,00%0,072019-08-14
SUWARY11,9011,9011,9011,900,00%0,062019-08-14
ARTERIA3,883,883,623,760,00%0,062019-08-14
WIKANA1,021,111,021,110,00%0,052019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1,541,541,541,54-0,65%0,052019-08-14
UNICREDIT39,8039,8039,8039,80-0,86%0,042019-08-14
MUZA2,882,882,882,880,00%0,042019-08-14
JWWINVEST1,081,081,081,080,00%0,032019-08-14
TRANSPOL3,173,173,103,100,00%0,032019-08-14
TALEX14,5014,5014,5014,500,00%0,032019-08-14
CNT14,4014,4014,4014,40+0,70%0,032019-08-14
OTLOG5,005,005,005,00+0,81%0,032019-08-14
RAFAMET11,1011,1011,0011,00-0,90%0,022019-08-14
KRAKCHEM0,500,510,500,500,00%0,022019-08-14
FEERUM10,7010,7010,7010,70+0,47%0,022019-08-14
GRAVITON1,551,551,551,550,00%0,022019-08-14
POLICE13,9013,9013,9013,900,00%0,012019-08-14
ELKOP0,640,670,590,66+3,12%0,012019-08-14
SIMPLE6,456,456,456,450,00%0,012019-08-14
GLCOSMED1,601,601,601,600,00%0,012019-08-14
TERMOREX0,990,990,990,99-1,00%0,012019-08-14
INTERSPPL2,292,292,292,290,00%0,012019-08-14
INPRO5,505,505,505,50+6,80%0,012019-08-14
PLASTBOX2,042,042,042,04+2,76%0,012019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKO9,009,009,009,00+1,12%0,012019-08-14
JHMDEV1,601,601,601,600,00%0,002019-08-14
PBSFINANSE0,250,250,250,25+11,61%0,002019-08-14
RUBICON0,970,970,970,97+3,20%0,002019-08-14
IMPERA1,161,161,161,160,00%0,002019-08-14
SARE4,504,504,504,500,00%0,002019-08-14
CHEMOS0,330,330,330,330,00%0,002019-08-14
FMG16,0016,0016,0016,000,00%0,002019-08-14
PROVIDENT8,008,008,008,000,00%0,002019-08-14
OPONEO.PL24,9024,9024,9024,900,00%0,002019-08-14
REINHOLD0,120,120,120,120,00%0,002019-08-14
PROCAD1,111,111,111,110,00%0,002019-08-14
ORCOGROUP1,601,601,601,600,00%0,002019-08-14
TARCZYNSKI18,1018,1018,1018,100,00%0,002019-08-14
PEIXIN1,021,021,021,020,00%0,002019-08-14
TALANX162,00162,00162,00162,000,00%0,002019-08-14
PCM23,0023,0023,0023,000,00%0,002019-08-14
JJAUTO9,709,709,709,700,00%0,002019-08-14
FENGHUA17,5017,5017,5017,500,00%0,002019-08-14
EVEREST0,800,800,800,800,00%0,002019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
XTB3,593,593,593,590,00%0,002019-08-14
ARCHICOM13,7013,7013,7013,700,00%0,002019-08-14
I2DEV6,656,656,656,650,00%0,002019-08-14
ASMGROUP3,303,303,303,300,00%0,002019-08-14
BRIJU2,492,492,492,490,00%0,002019-08-14
CUBEITG0,200,200,200,200,00%0,002019-08-14
AWBUD0,870,870,870,870,00%0,002019-08-14
DREWEX0,460,460,460,460,00%0,002019-08-14
CALATRAVA0,230,230,230,230,00%0,002019-08-14
REGNON0,100,100,100,100,00%0,002019-08-14
KBDOM0,580,580,580,580,00%0,002019-08-14
IDEON0,010,010,010,010,00%0,002019-08-14
ZASTAL2,282,282,282,280,00%0,002019-08-14
AMPLI0,220,220,220,220,00%0,002019-08-14
ALCHEMIA4,764,764,764,760,00%0,002019-08-14
COALENERG0,440,440,440,440,00%0,002019-08-14
SADOVAYA0,120,120,120,120,00%0,002019-08-14
VANTAGE3,283,283,283,280,00%0,002019-08-14
KONSSTALI25,0025,0025,0025,000,00%0,002019-08-14
ARCUS2,062,062,062,060,00%0,002019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR1,321,321,321,320,00%0,002019-08-14
KREDYTIN8,158,158,158,150,00%0,002019-08-14
BUDOPOL0,060,060,060,060,00%0,002019-08-14
INDYGO0,250,250,250,250,00%0,002019-08-14
WILBO0,240,240,240,240,00%0,002019-08-14
INTERFERI3,903,903,903,900,00%0,002019-08-14
CAPITAL1,391,391,391,390,00%0,002019-08-14
REDWOOD0,050,050,050,050,00%0,002019-08-14
MEGARON12,0012,0012,0012,000,00%0,002019-08-14
IMPEXMET4,224,224,224,220,00%0,002019-08-14
CZTOREBKA0,370,370,370,370,00%0,002019-08-14
IQP0,260,260,260,260,00%0,002019-08-14
SOPHARMA10,0010,0010,0010,000,00%0,002019-08-14
06MAGNA0,200,200,200,200,00%0,002019-08-14
KREZUS0,560,560,560,560,00%0,002019-08-14
MOJ0,630,630,630,630,00%0,002019-08-14
EUROHOLD6,956,956,956,950,00%0,002019-08-14
SILVANO10,0010,0010,0010,000,00%0,002019-08-14
BEST22,0022,0022,0022,000,00%0,002019-08-14
ABCDATA1,431,431,431,430,00%0,002019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KPPD24,6024,6024,6024,600,00%0,002019-08-14
PLATYNINW0,500,500,500,500,00%0,002019-08-14
TATRY136,00136,00136,00136,000,00%0,002019-08-14
CELTIC5,905,905,905,900,00%0,002019-08-14
KDMSHIPNG1,401,401,401,400,00%0,002019-08-14
MILKILAND0,420,420,420,420,00%0,002019-08-14
AGROWILL1,741,741,741,740,00%0,002019-08-14
EMCINSMED4,924,924,924,920,00%0,002019-08-14
MEDIATEL0,740,740,740,740,00%0,002019-08-14
CCENERGY0,060,060,060,060,00%0,002019-08-14
LARK0,150,150,150,150,00%0,002019-08-14
WINVEST0,050,050,050,050,00%0,002019-08-14
BERLING4,204,204,204,200,00%0,002019-08-14
PCGUARD1,171,171,171,170,00%0,002019-08-14
COMPERIA3,243,243,243,240,00%0,002019-08-14
INVISTA0,560,560,560,560,00%0,002019-08-14
ORION6,506,506,506,500,00%0,002019-08-14
FASTFIN0,090,090,090,090,00%0,002019-08-14
SKYLINE0,640,640,640,640,00%0,002019-08-14
NEWWORLDR0,020,020,020,020,00%0,002019-08-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GINOROSSI0,550,550,550,550,00%0,002019-08-14
OEX17,8017,8017,8017,800,00%0,002019-08-14
CFI0,340,340,340,340,00%0,002019-08-14
SCOPAK0,080,080,080,080,00%0,002019-08-14
HUBSTYLE0,400,400,400,400,00%0,002019-08-14
MBWS9,809,809,809,800,00%0,002019-08-14
ZAMET0,860,860,860,860,00%0,002019-08-14
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%
WIG 56697,47 +50,39 +0,09%
sWIG80 11452,98 -24,62 -0,21%
mWIG40 3606,81 -6,56 -0,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 2152,62 +4,09 +0,19%