Notowania

Notowania akcji GPW

Notowania z dnia 2019-08-20

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-08-20
08OCTAVA0.840.840.840.840.00%0.012019-08-20
11BIT382.50387.00379.00386.00+0.26%1,061.222019-08-20
4FUNMEDIA7.387.387.267.26-1.89%2.202019-08-20
ABCDATA1.431.431.431.430.00%0.002019-08-20
ABPL18.4018.6518.4018.50+0.54%9.232019-08-20
ACAUTOGAZ46.4046.4046.4046.400.00%0.002019-08-20
ACTION3.323.383.323.33-1.48%23.652019-08-20
ADIUVO7.787.787.787.780.00%0.002019-08-20
AGORA11.3011.4010.8011.00-2.22%20.272019-08-20
AGROTON2.913.022.913.02+1.63%3.562019-08-20
AGROWILL1.741.741.741.740.00%0.002019-08-20
AILLERON7.587.587.587.58+2.16%1.902019-08-20
AIRWAY0.670.700.660.70+4.18%3.872019-08-20
ALCHEMIA4.764.764.764.760.00%0.002019-08-20
ALIOR42.4043.5441.7242.12-0.52%11,702.432019-08-20
ALTA2.462.462.302.32-5.69%32.102019-08-20
ALTUSTFI2.152.212.122.13-4.91%13.992019-08-20
ALUMETAL35.6035.8035.0035.20-0.85%81.542019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.1016.1516.1016.15+0.31%19.582019-08-20
AMICA109.80109.80108.00109.600.00%56.832019-08-20
AMPLI0.220.220.220.220.00%0.002019-08-20
APATOR22.8023.0022.6023.00+0.88%28.632019-08-20
APLISENS10.0010.0010.0010.000.00%0.022019-08-20
APSENERGY1.941.941.941.940.00%0.012019-08-20
ARCHICOM13.5013.5013.5013.50-0.74%2.652019-08-20
ARCTIC2.753.012.752.89+3.96%86.082019-08-20
ARCUS2.102.102.102.100.00%0.002019-08-20
ARTERIA4.704.784.404.40-5.98%37.912019-08-20
ARTIFEX3.683.683.513.62-1.63%5.622019-08-20
ASBIS2.402.432.372.42+0.83%685.842019-08-20
ASMGROUP3.303.303.303.300.00%0.002019-08-20
ASSECOBS27.4027.6027.0027.00-1.46%4.312019-08-20
ASSECOPOL56.0056.8555.8056.85+1.16%2,551.192019-08-20
ASSECOSEE17.7018.0017.5018.00+1.12%290.992019-08-20
ASTARTA23.5023.5023.3023.40+0.43%13.982019-08-20
ATAL35.1035.1033.0034.10-2.57%247.102019-08-20
ATENDE3.603.603.603.600.00%0.422019-08-20
ATLANTAPL4.464.464.464.460.00%0.002019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.411.531.411.53+8.87%19.272019-08-20
ATM9.9510.009.609.80+2.08%27.692019-08-20
ATMGRUPA4.754.754.594.59-3.26%8.572019-08-20
ATREM2.052.052.052.05+4.06%0.012019-08-20
AUTOPARTN4.904.984.644.68-4.68%413.612019-08-20
AWBUD0.670.670.670.670.00%0.002019-08-20
BALTONA6.656.656.656.650.00%0.392019-08-20
BBIDEV0.510.520.490.52+1.95%16.112019-08-20
BEDZIN17.1517.1516.9016.90-2.03%2.762019-08-20
BENEFIT596.00602.00592.00600.00+1.69%37.652019-08-20
BERLING4.204.204.204.200.00%0.002019-08-20
BEST21.8021.8021.8021.80-0.91%2.832019-08-20
BETACOM10.0010.0010.0010.00+2.56%0.022019-08-20
BGZBNPP66.4066.4066.4066.40+0.30%0.132019-08-20
BIK15.1615.1615.1615.160.00%0.032019-08-20
BIOMEDLUB0.991.020.961.01+2.85%26.862019-08-20
BIOTON4.744.804.604.61-2.85%65.262019-08-20
BMPAG0.860.860.860.860.00%0.002019-08-20
BOGDANKA36.0036.6035.8036.60+0.83%71.282019-08-20
BORYSZEW4.514.514.454.51+1.23%231.772019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS8.108.167.908.00-1.96%71.642019-08-20
BOWIM1.521.521.521.52-5.00%1.592019-08-20
BRASTER1.441.461.431.43-0.97%51.592019-08-20
BRIJU2.552.552.552.550.00%0.002019-08-20
BSCDRUK34.0034.0033.1033.10-1.19%154.032019-08-20
BUDIMEX129.40131.00129.00131.00+1.39%397.132019-08-20
BUDOPOL0.060.060.060.060.00%0.002019-08-20
BUMECH3.503.553.163.50-0.14%41.622019-08-20
BZWBK297.40302.00293.00298.20+0.47%16,332.542019-08-20
CALATRAVA0.230.230.230.230.00%0.002019-08-20
CAPITAL1.391.391.391.390.00%0.002019-08-20
CCC140.00147.50132.00133.00+3.99%88,444.942019-08-20
CCENERGY0.060.060.060.060.00%0.002019-08-20
CDPROJEKT236.00237.90229.00234.20-0.76%66,398.202019-08-20
CDRL22.0022.0021.0021.00-4.55%53.612019-08-20
CELTIC5.905.905.905.900.00%0.062019-08-20
CEZ88.0088.0088.0088.000.00%0.182019-08-20
CFI0.330.330.320.32-2.14%3.212019-08-20
CHEMOS0.330.330.330.330.00%0.002019-08-20
CIECH35.5035.6033.6534.00-2.30%3,021.222019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.091.101.041.05-3.31%608.072019-08-20
CITYSERV10.0010.009.709.70-2.99%2.972019-08-20
CLNPHARMA41.5042.7041.0541.500.00%99.782019-08-20
CNT14.2014.2014.2014.200.00%17.982019-08-20
COALENERG0.460.460.460.46+1.78%0.132019-08-20
COGNOR1.671.671.651.66-0.60%25.892019-08-20
COMARCH173.50173.50173.00173.50+0.87%8.502019-08-20
COMP62.2063.0062.2062.20-0.64%43.912019-08-20
COMPERIA3.243.243.243.240.00%0.002019-08-20
CORMAY0.870.870.850.87-0.23%4.402019-08-20
CPGROUP5.865.865.835.86+0.34%5.652019-08-20
CUBEITG0.200.200.200.200.00%0.002019-08-20
CYFRPLSAT28.0428.4627.7228.28+1.00%11,236.672019-08-20
CZTOREBKA0.380.380.380.380.00%0.002019-08-20
DEBICA84.0084.6082.0083.00-0.95%146.692019-08-20
DECORA19.8019.8019.8019.80+0.51%0.042019-08-20
DEKPOL26.7026.7026.7026.700.00%0.002019-08-20
DELKO8.108.108.108.100.00%0.002019-08-20
DGA6.926.926.926.920.00%0.032019-08-20
DINOPL141.00149.50139.00148.00+9.96%58,348.902019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV77.8078.2077.4078.000.00%185.432019-08-20
DREWEX0.500.500.500.50+8.23%1.712019-08-20
DROP0.150.150.150.150.00%0.002019-08-20
DROZAPOL1.381.381.381.380.00%0.042019-08-20
ECHO4.304.344.284.320.00%910.402019-08-20
EDINVEST2.162.162.162.16+1.89%0.002019-08-20
EFEKT20.8020.8020.0020.000.00%1.442019-08-20
EKOEXPORT3.603.683.513.65-0.55%32.742019-08-20
ELBUDOWA8.168.207.948.08-0.25%134.102019-08-20
ELEKTROTI3.553.553.553.550.00%0.002019-08-20
ELEMENTAL1.111.121.101.11-1.59%60.522019-08-20
ELKOP0.670.670.670.670.00%0.002019-08-20
ELZAB3.163.223.123.16-3.66%4.772019-08-20
EMCINSMED4.924.924.924.920.00%0.002019-08-20
ENAP1.161.161.161.16+0.87%0.002019-08-20
ENEA8.228.248.118.19+0.12%850.262019-08-20
ENELMED12.8012.8012.8012.800.00%7.622019-08-20
ENERGA6.756.766.646.66-0.75%1,861.072019-08-20
ENERGOINS0.990.990.990.99-1.98%0.592019-08-20
ENTER39.0040.8039.0040.20+2.81%59.902019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERBUD12.4512.4512.1012.10-0.82%15.232019-08-20
ERG32.6032.6032.6032.600.00%0.032019-08-20
ERGIS2.452.502.452.500.00%362.792019-08-20
ESOTIQ14.8014.8014.4514.50-2.36%14.372019-08-20
ESSYSTEM2.462.462.462.460.00%0.002019-08-20
EUCO2.532.532.302.36-1.67%31.052019-08-20
EUROCASH18.1418.2518.0018.10+0.33%710.462019-08-20
EUROHOLD6.956.956.956.950.00%0.002019-08-20
EUROTEL20.9020.9020.9020.90+1.46%0.382019-08-20
EVEREST0.840.840.840.840.00%0.002019-08-20
FAMUR4.204.254.174.21-0.47%161.752019-08-20
FASING15.5015.8515.5015.85-0.31%9.372019-08-20
FASTFIN0.090.090.090.090.00%0.002019-08-20
FEERUM10.6010.6010.6010.600.00%0.112019-08-20
FENGHUA17.5017.5017.5017.500.00%0.002019-08-20
FERRO13.0513.0512.6012.65+0.40%11.912019-08-20
FERRUM3.333.603.333.60+8.11%10.552019-08-20
FMG16.0016.0016.0016.000.00%0.002019-08-20
FORTE25.0025.2024.3524.90-1.19%69.902019-08-20
GETIN0.960.970.930.93-3.33%467.742019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0.380.380.360.37-1.84%464.952019-08-20
GINOROSSI0.550.550.550.550.00%0.002019-08-20
GLCOSMED1.451.451.451.45-9.38%1.352019-08-20
GOBARTO7.267.267.267.260.00%0.002019-08-20
GPRE6.806.806.806.800.00%0.002019-08-20
GPW39.8040.0039.4539.70-1.00%588.482019-08-20
GRAVITON1.551.551.551.550.00%0.022019-08-20
GROCLIN1.961.961.901.92-2.34%67.092019-08-20
GRODNO3.874.003.864.00+4.99%19.912019-08-20
GRUPAAZOTY37.8037.9037.1437.50+0.43%392.122019-08-20
GTC9.609.609.429.60+0.21%317.312019-08-20
HANDLOWY50.7050.9050.0050.600.00%1,236.022019-08-20
HARPER0.110.110.110.11-1.31%1.702019-08-20
HELIO11.2011.2010.9010.90-2.68%8.532019-08-20
HERKULES1.311.311.311.31-5.07%1.832019-08-20
HUBSTYLE0.400.400.400.400.00%0.002019-08-20
HYDROTOR36.6036.6036.2036.20-1.63%2.002019-08-20
I2DEV6.606.606.606.600.00%0.032019-08-20
IALBGR1.321.321.321.320.00%0.002019-08-20
IDEABANK1.961.991.881.97+0.51%139.102019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEON0.010.010.010.010.00%0.002019-08-20
IDMSA1.121.121.031.03-8.04%2.632019-08-20
IMCOMPANY18.0018.0017.8017.80+3.49%57.472019-08-20
IMMOBILE2.772.772.772.770.00%0.012019-08-20
IMPEL5.705.705.505.60-1.75%51.132019-08-20
IMPERA1.151.151.081.08-6.09%6.692019-08-20
IMPEXMET4.224.224.224.220.00%0.002019-08-20
IMS3.863.863.743.74-2.09%21.652019-08-20
INC0.780.840.760.84+2.44%21.842019-08-20
INDYGO0.250.250.250.250.00%0.002019-08-20
INDYKPOL62.0062.0062.0062.00-0.80%0.122019-08-20
INGBSK191.00191.60189.00191.60-0.10%114.412019-08-20
INPRO5.355.354.985.05-6.48%7.492019-08-20
INSTALKRK17.6017.7517.6017.650.00%60.422019-08-20
INTERAOLT12.3012.4012.3012.35+1.23%3.772019-08-20
INTERBUD0.400.400.400.400.00%0.002019-08-20
INTERCARS199.00199.00192.00199.00+2.05%280.072019-08-20
INTERFERI4.064.064.064.060.00%0.002019-08-20
INTERSPPL2.292.502.292.38+3.03%1,016.012019-08-20
INTROL2.802.802.802.800.00%0.032019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.560.560.560.560.00%0.002019-08-20
IPOPEMA1.441.561.441.56+11.83%52.902019-08-20
IQP0.260.260.260.260.00%0.002019-08-20
IZOBLOK25.7025.7025.7025.700.00%0.002019-08-20
IZOLACJA1.511.571.401.57+3.97%0.532019-08-20
IZOSTAL2.972.972.942.95-1.01%6.462019-08-20
JHMDEV1.601.601.561.60+1.27%1.762019-08-20
JJAUTO9.709.709.709.700.00%0.002019-08-20
JSW35.2035.2033.2434.06-2.57%14,036.522019-08-20
JWCONSTR2.842.842.792.79+0.36%14.912019-08-20
JWWINVEST1.081.081.081.080.00%0.042019-08-20
K2INTERNT8.958.958.758.75-2.78%20.262019-08-20
KANIA0.280.280.270.27-1.10%26.072019-08-20
KBDOM0.580.580.580.580.00%0.002019-08-20
KCI0.400.400.400.400.00%0.322019-08-20
KDMSHIPNG1.401.401.401.400.00%0.002019-08-20
KERNEL46.1546.5546.1046.15+0.33%886.332019-08-20
KETY327.00329.00320.00326.00-0.15%928.732019-08-20
KGHM78.0078.3075.3677.00-1.13%42,400.032019-08-20
KGL13.8013.8013.8013.800.00%0.002019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL10.5010.5010.5010.500.00%0.102019-08-20
KOGENERA35.0035.0033.4034.90+0.58%2.482019-08-20
KOMPAP6.456.456.456.450.00%0.522019-08-20
KOMPUTRON3.253.253.253.250.00%1.132019-08-20
KONSSTALI25.4025.4025.4025.400.00%0.032019-08-20
KOPEX1.481.491.481.49+0.68%4.632019-08-20
KPPD24.6024.6024.6024.600.00%0.002019-08-20
KRAKCHEM0.430.440.410.41-5.68%5.802019-08-20
KREC4.104.144.004.00-3.50%324.302019-08-20
KREDYTIN8.158.158.158.150.00%0.002019-08-20
KREZUS0.560.560.560.560.00%0.002019-08-20
KRKA265.00265.00265.00265.000.00%0.002019-08-20
KRUK167.00169.50164.30167.90+0.24%2,740.352019-08-20
KRUSZWICA42.9042.9042.0042.80+0.71%21.662019-08-20
KRVITAMIN4.054.053.653.79-2.82%10.062019-08-20
KSGAGRO1.041.041.041.04+2.97%2.302019-08-20
LABOPRINT10.0510.059.609.60-4.48%2.262019-08-20
LARK0.150.150.150.150.00%0.002019-08-20
LARQ3.803.803.423.42-11.86%35.542019-08-20
LCCORP2.382.392.352.36-1.67%139.412019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA3.093.203.093.17+3.93%16.942019-08-20
LENTEX7.167.387.167.380.00%1.752019-08-20
LIBET0.590.700.590.63+13.72%154.762019-08-20
LIVECHAT37.9538.5037.5037.95-1.68%267.842019-08-20
LOKUM14.3014.3014.3014.300.00%0.042019-08-20
LOTOS78.9678.9676.8477.50-2.12%15,506.852019-08-20
LPP7,145.007,295.007,055.007,100.00-0.63%20,502.352019-08-20
LSISOFT11.2011.2011.2011.20-0.44%1.162019-08-20
LUBAWA0.750.770.740.76+1.60%55.242019-08-20
MABION75.8075.8072.7073.40-3.17%169.902019-08-20
MAKARONPL4.024.064.024.06+1.50%7.082019-08-20
MANGATA68.0068.0063.0068.00-0.73%10.832019-08-20
MARVIPOL1.741.751.681.75+0.69%21.652019-08-20
MASTERPHA5.665.665.665.66-0.35%0.062019-08-20
MBANK315.60334.80312.00329.20+3.85%9,064.842019-08-20
MBWS9.809.809.809.800.00%0.002019-08-20
MCI9.309.509.309.50+1.06%14.012019-08-20
MDIENERGIA3.503.503.363.50+2.64%0.072019-08-20
MEDIACAP1.901.901.901.900.00%0.002019-08-20
MEDIATEL0.740.740.740.740.00%0.002019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG31.4031.4030.2531.00-0.80%23.412019-08-20
MEGARON12.0012.0012.0012.000.00%0.002019-08-20
MENNICA21.6022.6021.6022.20+2.78%41.312019-08-20
MERCATOR6.736.736.606.72-0.30%12.402019-08-20
MERCOR7.147.287.107.28+0.28%9.192019-08-20
MEXPOLSKA3.623.623.223.56-1.66%23.852019-08-20
MFO19.9019.9019.9019.90-0.50%0.042019-08-20
MILKILAND0.420.420.420.420.00%0.002019-08-20
MILLENNIUM7.007.076.957.00+1.16%3,228.682019-08-20
MIRACULUM1.311.311.281.28-2.29%4.172019-08-20
MIRBUD1.011.010.991.01-0.98%147.902019-08-20
MLPGROUP45.0045.0045.0045.000.00%0.002019-08-20
MOBRUK119.00119.00119.00119.000.00%0.592019-08-20
MOJ0.620.620.620.620.00%0.002019-08-20
MONNARI4.844.844.724.82+0.42%33.942019-08-20
MOSTALPLC6.106.105.525.74-6.21%96.222019-08-20
MOSTALWAR4.134.323.954.29-4.24%118.712019-08-20
MOSTALZAB0.440.440.430.43-2.27%47.332019-08-20
MUZA2.882.882.882.880.00%0.042019-08-20
MWTRADE3.403.403.383.38-0.59%10.542019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA4.594.654.534.600.00%70.722019-08-20
NEWAG18.2018.2018.1018.10+0.28%1.672019-08-20
NEWWORLDR0.020.020.020.020.00%0.002019-08-20
NORTCOAST4.834.834.834.83+0.42%0.072019-08-20
NOVITA40.0040.0040.0040.000.00%0.042019-08-20
NOWAGALA0.750.810.730.81+7.28%51.212019-08-20
NTTSYSTEM2.252.252.212.25+2.27%1.062019-08-20
ODLEWNIE3.223.363.223.360.00%8.002019-08-20
OEX17.3017.6016.9016.90-5.06%21.332019-08-20
OPENFIN1.121.291.121.29+11.69%47.602019-08-20
OPONEO.PL25.3025.3025.2025.20-0.40%6.392019-08-20
OPTEAM8.558.558.308.35-2.34%4.782019-08-20
ORANGEPL6.086.255.976.17+2.41%6,913.042019-08-20
ORBIS104.50105.00103.50105.000.00%13.192019-08-20
ORCOGROUP1.441.501.411.49-6.88%6.282019-08-20
ORION6.506.506.506.500.00%0.072019-08-20
ORZBIALY10.1010.1010.1010.10-3.81%1.922019-08-20
OTLOG5.255.305.205.30+0.95%18.492019-08-20
OTMUCHOW1.511.591.511.59+5.30%3.022019-08-20
OVOSTAR81.5081.5081.5081.500.00%0.082019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL1.031.061.001.06+2.91%5.502019-08-20
PANOVA13.9014.0013.9014.000.00%1.002019-08-20
PATENTUS1.541.621.541.62+1.25%3.742019-08-20
PBG0.060.060.060.060.00%0.002019-08-20
PBKM59.0059.4057.8058.00-2.68%14.692019-08-20
PBSFINANSE0.210.210.210.21-16.94%0.012019-08-20
PCCEXOL1.681.681.681.680.00%0.102019-08-20
PCCROKITA63.6064.0063.0063.00-1.56%27.292019-08-20
PCGUARD1.171.171.171.170.00%0.002019-08-20
PCM23.0023.0023.0023.000.00%0.002019-08-20
PEIXIN1.021.021.021.020.00%0.002019-08-20
PEKABEX9.709.709.309.30-2.62%55.282019-08-20
PEKAO98.9498.9497.5298.04-0.26%80,578.172019-08-20
PEMANAGER15.0015.1014.7014.80+0.68%15.712019-08-20
PEP27.7027.7026.4026.70-1.48%54.872019-08-20
PEPEES1.871.881.821.86-1.06%21.162019-08-20
PFLEIDER25.3026.0025.3026.00+3.17%29.472019-08-20
PGE7.747.747.437.62-0.63%10,377.612019-08-20
PGNIG4.884.884.714.78-1.04%28,744.712019-08-20
PGODLEW1.511.511.511.51-1.95%0.072019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT10.5410.5410.3010.48+1.75%1.782019-08-20
PHN12.4512.4512.2512.35-0.40%2.212019-08-20
PKNORLEN89.8690.1088.3089.32-0.89%67,953.192019-08-20
PKOBP39.5039.9139.2839.70+0.66%115,016.862019-08-20
PKPCARGO30.0030.0028.9529.50-1.50%1,008.852019-08-20
PLASTBOX2.042.042.042.040.00%0.012019-08-20
PLATYNINW0.500.500.500.500.00%0.002019-08-20
PLAYWAY170.00172.60170.00172.00+1.18%213.072019-08-20
PLAZACNTR1.741.741.701.72+1.18%2.482019-08-20
PMPG1.131.201.131.20+0.84%4.242019-08-20
POLICE14.0014.2014.0014.10+2.92%27.992019-08-20
POLIMEXMS2.362.382.262.31-0.64%494.922019-08-20
POLNORD4.704.884.554.57-2.35%24.962019-08-20
POLWAX3.163.263.123.160.00%60.812019-08-20
POZBUD2.252.302.202.26+0.44%11.672019-08-20
PRAGMAFA12.7012.7012.7012.700.00%0.002019-08-20
PRAGMAINK7.107.107.107.100.00%0.042019-08-20
PRAIRIE0.680.680.600.62-7.46%716.882019-08-20
PRIMAMODA1.001.001.001.00-8.26%2.992019-08-20
PROCAD1.111.111.111.110.00%0.002019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM17.0017.0017.0017.00+1.19%0.022019-08-20
PROJPRZEM18.0018.0018.0018.000.00%0.042019-08-20
PROTEKTOR3.653.653.653.65-3.18%2.262019-08-20
PROVIDENT8.008.008.008.000.00%0.002019-08-20
PULAWY89.0091.2089.0091.20+4.35%7.582019-08-20
PWRMEDIA3.043.042.992.99-1.64%1.522019-08-20
PZU37.6438.0537.2338.04+1.06%79,105.222019-08-20
QUANTUM13.7013.7013.7013.700.00%0.002019-08-20
QUERCUS2.262.302.262.26+1.35%17.862019-08-20
QUMAK0.010.010.010.010.00%0.052019-08-20
RADPOL1.201.201.201.20+1.69%5.082019-08-20
RAFAKO1.481.481.331.33-9.03%1,026.312019-08-20
RAFAMET11.0011.0011.0011.000.00%0.002019-08-20
RAINBOW23.7023.9023.5023.70-0.84%4.912019-08-20
RANKPROGR1.251.281.231.28+3.23%6.182019-08-20
RAWLPLUG8.988.988.988.980.00%0.022019-08-20
REDAN0.280.280.280.28-1.41%0.732019-08-20
REDWOOD0.050.050.050.050.00%0.002019-08-20
REGNON0.100.100.100.100.00%0.002019-08-20
REINHOLD0.150.150.150.15+22.50%0.042019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RELPOL6.106.105.855.85-0.85%27.852019-08-20
REMAK8.889.068.889.06+0.67%5.862019-08-20
RONSON0.900.900.870.87-1.14%3.602019-08-20
ROPCZYCE24.4024.5023.8023.80-1.65%15.012019-08-20
RUBICON0.930.930.920.930.00%0.012019-08-20
SADOVAYA0.120.120.120.120.00%0.002019-08-20
SANOK22.0022.2022.0022.20-0.89%2.312019-08-20
SANTANDER16.1516.1515.3815.38-0.21%5.392019-08-20
SANWIL0.650.650.650.650.00%0.002019-08-20
SARE4.504.504.504.500.00%0.002019-08-20
SCOPAK0.080.080.080.080.00%0.002019-08-20
SECOGROUP15.0015.0015.0015.000.00%0.002019-08-20
SEKO9.009.009.009.000.00%0.002019-08-20
SELENAFM11.5011.5011.5011.50-1.71%1.152019-08-20
SELVITA58.2058.8058.2058.80+1.38%11.602019-08-20
SETANTA2.182.182.162.18-3.54%5.982019-08-20
SFINKS0.700.770.680.70-13.00%96.982019-08-20
SILVANO9.849.849.849.840.00%0.002019-08-20
SIMPLE6.356.356.356.350.00%0.032019-08-20
SKARBIEC16.9516.9516.9516.950.00%0.852019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN1.281.321.161.26-1.56%44.342019-08-20
SKYLINE0.640.640.640.640.00%0.002019-08-20
SNIEZKA83.0083.0083.0083.00-0.60%0.252019-08-20
SOHODEV0.680.730.680.73+7.35%4.372019-08-20
SOLAR0.470.470.470.47-0.43%0.002019-08-20
SONEL9.209.209.209.200.00%0.162019-08-20
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-20
STALEXP3.303.333.293.29-1.79%37.752019-08-20
STALPROD203.00203.00197.00199.60-0.20%35.102019-08-20
STALPROFI7.157.307.007.300.00%112.582019-08-20
STAPORKOW1.301.301.301.30+2.36%0.422019-08-20
STARHEDGE0.690.690.650.66-3.65%10.532019-08-20
STELMET6.106.106.106.10-2.40%4.112019-08-20
SUNEX6.166.165.745.98-3.24%19.762019-08-20
SUWARY11.9011.9011.9011.900.00%0.022019-08-20
SWISSMED1.531.531.531.53-0.33%0.922019-08-20
SYGNITY2.672.872.602.61-1.14%684.022019-08-20
SYNEKTIK14.8014.8014.8014.800.00%0.922019-08-20
TALANX162.00162.00162.00162.000.00%0.002019-08-20
TALEX14.4514.4514.4514.45-0.34%0.882019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI16.4016.4016.4016.40+0.61%1.002019-08-20
TATRY138.00138.00138.00138.000.00%1.382019-08-20
TAURONPE1.501.511.461.49-1.33%6,261.192019-08-20
TERMOREX0.990.990.990.990.00%0.052019-08-20
TESGAS2.602.602.602.600.00%0.012019-08-20
TIM7.808.087.808.04+3.08%4.872019-08-20
TORPOL7.607.607.407.50+1.35%4.602019-08-20
TOYA4.884.884.724.80-1.64%30.892019-08-20
TRAKCJA2.112.172.112.17+3.08%66.932019-08-20
TRANSPOL3.003.002.903.000.00%31.202019-08-20
TRITON1.941.941.941.940.00%0.002019-08-20
TXM0.090.090.090.09-0.21%0.472019-08-20
ULMA53.0053.0053.0053.000.00%0.052019-08-20
UNIBEP6.266.266.266.26-0.32%0.302019-08-20
UNICREDIT42.3442.3442.3442.34+6.37%4.232019-08-20
UNIMA2.602.602.602.600.00%0.002019-08-20
UNIMOT16.8017.9516.7017.75+5.03%188.092019-08-20
URSUS0.790.790.750.77-1.91%130.372019-08-20
VANTAGE3.283.283.283.280.00%0.002019-08-20
VIGOSYS336.00338.00308.00314.00-5.42%70.352019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.948.387.928.16+2.77%34.562019-08-20
VISTAL2.062.062.002.04-0.97%23.922019-08-20
VISTULA4.294.294.264.29-0.23%14.402019-08-20
VIVID1.421.421.361.420.00%7.572019-08-20
VOTUM9.9410.359.949.94-2.07%133.792019-08-20
VOXEL30.0030.7029.5030.70+4.07%252.962019-08-20
WADEX6.306.306.306.30+0.96%0.312019-08-20
WARIMPEX5.805.905.805.90+1.72%9.022019-08-20
WASKO1.361.391.311.31-5.73%14.622019-08-20
WAWEL654.00660.00646.00646.00-1.22%6.512019-08-20
WIELTON8.208.868.208.49+3.79%453.962019-08-20
WIKANA1.021.021.021.02-8.11%0.062019-08-20
WILBO0.240.240.240.240.00%0.002019-08-20
WINVEST0.050.050.050.050.00%0.002019-08-20
WIRTUALNA61.8063.0061.6063.00+1.61%2,127.452019-08-20
WITTCHEN15.4515.4515.4515.45+1.31%0.032019-08-20
WOJAS4.784.794.784.79+0.21%1.042019-08-20
WORKSERV1.731.741.681.68-4.55%57.362019-08-20
XTB3.483.693.483.69+1.37%15.302019-08-20
YOLO1.951.951.901.90-2.31%2.852019-08-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZAMET0.840.890.820.89+1.71%9.602019-08-20
ZASTAL2.402.402.402.40+6.19%0.012019-08-20
ZEPAK8.068.108.008.08+0.75%35.002019-08-20
ZPUE99.0099.0099.0099.000.00%0.102019-08-20
ZREMB0.560.560.560.560.00%0.002019-08-20
ZUE4.864.864.864.860.00%0.012019-08-20
ZYWIEC486.00486.00486.00486.00-0.82%104.982019-08-20
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%