Notowania

Notowania akcji GPW

Notowania z dnia 2019-08-27

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-08-27
08OCTAVA0.890.890.890.89+4.71%0.802019-08-27
11BIT398.50403.00390.50392.00-1.01%1,095.832019-08-27
4FUNMEDIA7.407.407.267.38-1.34%6.672019-08-27
ABCDATA1.431.431.431.430.00%0.002019-08-27
ABPL18.1518.8518.1518.55+1.37%29.862019-08-27
ACAUTOGAZ44.4044.4044.4044.40-1.33%4.442019-08-27
ACTION3.403.473.343.39-0.88%17.372019-08-27
ADIUVO7.207.207.207.200.00%0.402019-08-27
AGORA11.1511.4011.1011.40+1.79%14.552019-08-27
AGROTON3.103.173.003.00-3.23%5.342019-08-27
AGROWILL1.741.741.741.740.00%0.002019-08-27
AILLERON7.307.307.227.30+0.83%17.482019-08-27
AIRWAY0.690.690.690.690.00%0.082019-08-27
ALCHEMIA4.764.764.764.760.00%0.002019-08-27
ALIOR41.0041.5039.6239.98-2.91%42,902.892019-08-27
ALTA2.462.462.462.460.00%0.002019-08-27
ALTUSTFI2.082.092.082.09+2.96%14.122019-08-27
ALUMETAL35.5035.5035.0035.50+0.28%3.122019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA16.2016.2016.0516.10-0.62%10.722019-08-27
AMICA113.80114.00112.20114.00+0.18%52.412019-08-27
AMPLI0.220.220.220.220.00%0.002019-08-27
APATOR22.6023.8022.6022.80-0.87%48.782019-08-27
APLISENS10.2010.2010.0010.00+3.63%8.292019-08-27
APSENERGY1.931.931.901.930.00%190.222019-08-27
ARCHICOM13.9513.9513.9513.950.00%0.002019-08-27
ARCTIC2.953.012.952.99+1.36%113.892019-08-27
ARCUS2.082.082.022.08-3.70%27.892019-08-27
ARTERIA5.155.505.105.50+6.80%4.792019-08-27
ARTIFEX3.503.643.303.64+2.97%15.212019-08-27
ASBIS2.482.502.402.44-1.61%62.112019-08-27
ASMGROUP3.303.303.303.300.00%0.002019-08-27
ASSECOBS26.8027.0026.8027.00-0.74%4,202.032019-08-27
ASSECOPOL54.9554.9553.8054.350.00%2,906.662019-08-27
ASSECOSEE17.9017.9017.8017.80-1.11%1.682019-08-27
ASTARTA23.4023.4022.9022.90-0.87%224.552019-08-27
ATAL34.1034.1033.1034.00-0.29%13.202019-08-27
ATENDE3.663.663.663.660.00%0.012019-08-27
ATLANTAPL4.604.604.604.600.00%0.002019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.601.601.451.47-0.68%0.292019-08-27
ATM10.0010.0010.0010.00+5.93%0.022019-08-27
ATMGRUPA4.734.734.604.72-0.21%5.702019-08-27
ATREM2.052.052.052.050.00%0.012019-08-27
AUTOPARTN4.904.904.774.89+0.20%433.672019-08-27
AWBUD0.670.670.670.670.00%0.002019-08-27
BALTONA6.106.506.106.50+0.78%0.202019-08-27
BBIDEV0.440.460.420.46+3.39%40.442019-08-27
BEDZIN17.0017.0016.4016.80-1.18%12.912019-08-27
BENEFIT626.00626.00612.00614.00-1.92%98.542019-08-27
BERLING4.204.204.204.200.00%0.002019-08-27
BEST21.4021.4021.4021.40+1.90%0.022019-08-27
BETACOM9.959.959.959.950.00%0.952019-08-27
BGZBNPP68.6068.6067.0067.000.00%11.092019-08-27
BIK15.8215.8215.7015.70-0.76%3.002019-08-27
BIOMEDLUB1.021.020.991.010.00%24.442019-08-27
BIOTON4.604.604.214.38-0.11%214.482019-08-27
BMPAG0.840.840.840.840.00%0.002019-08-27
BOGDANKA35.0035.8534.2534.45-2.13%226.682019-08-27
BORYSZEW4.404.474.244.30-2.49%1,405.712019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.808.047.808.00+1.27%63.572019-08-27
BOWIM1.681.681.681.680.00%0.002019-08-27
BRASTER1.221.271.181.24-1.27%323.682019-08-27
BRIJU2.412.502.402.500.00%1.012019-08-27
BSCDRUK35.4035.4035.4035.40+1.43%4.072019-08-27
BUDIMEX132.20134.40131.00132.60+0.30%464.082019-08-27
BUDOPOL0.060.060.060.060.00%0.002019-08-27
BUMECH3.393.403.203.32-2.06%28.042019-08-27
BZWBK307.60311.40294.20303.00-2.01%69,546.012019-08-27
CALATRAVA0.230.230.230.230.00%0.002019-08-27
CAPITAL1.291.291.291.29-0.77%1.322019-08-27
CCC129.10129.50123.80126.70-1.02%22,577.002019-08-27
CCENERGY0.060.060.060.060.00%0.002019-08-27
CDPROJEKT241.00246.90240.40245.20+1.70%140,601.142019-08-27
CDRL20.7020.7019.8019.80-1.49%1.552019-08-27
CELTIC5.905.905.905.900.00%0.002019-08-27
CEZ86.1086.1086.1086.10-0.46%3.272019-08-27
CFI0.310.310.310.31+0.97%3.162019-08-27
CHEMOS0.330.330.330.330.00%0.002019-08-27
CIECH35.5035.8034.8035.50+1.43%1,542.712019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.011.020.970.98-3.17%811.062019-08-27
CITYSERV9.709.709.709.700.00%0.002019-08-27
CLNPHARMA40.4040.4039.8540.00-1.23%452.772019-08-27
CNT14.1014.1014.1014.100.00%0.032019-08-27
COALENERG0.460.460.460.460.00%0.002019-08-27
COGNOR1.661.671.631.650.00%121.192019-08-27
COMARCH172.00181.00170.50181.00+1.40%139.862019-08-27
COMP63.6065.4063.6065.40+1.55%30.092019-08-27
COMPERIA3.243.243.243.240.00%0.002019-08-27
CORMAY0.810.810.790.81+0.49%10.412019-08-27
CPGROUP5.845.855.845.85+0.17%1.992019-08-27
CUBEITG0.200.200.200.200.00%0.002019-08-27
CYFRPLSAT27.8229.2027.4828.20+0.43%34,764.132019-08-27
CZTOREBKA0.350.350.350.35-14.63%0.352019-08-27
DEBICA83.0083.2083.0083.000.00%67.012019-08-27
DECORA19.8019.8019.0019.80+3.66%23.512019-08-27
DEKPOL26.7026.7026.7026.700.00%0.002019-08-27
DELKO8.158.157.907.90-1.86%11.532019-08-27
DGA6.806.806.806.800.00%1.502019-08-27
DINOPL149.60152.20144.00145.00-3.27%55,569.032019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV79.0080.6079.0079.000.00%91.592019-08-27
DREWEX0.570.570.570.570.00%0.002019-08-27
DROP0.170.170.170.17+13.33%0.382019-08-27
DROZAPOL1.381.381.381.38-0.36%0.042019-08-27
ECHO4.364.444.364.43+0.68%496.532019-08-27
EDINVEST2.262.282.242.24-0.89%26.562019-08-27
EFEKT20.8020.8019.5019.50-4.41%1.922019-08-27
EKOEXPORT3.163.253.103.18+0.63%68.262019-08-27
ELBUDOWA8.148.147.707.88-2.72%103.352019-08-27
ELEKTROTI3.503.893.493.89+7.46%4.972019-08-27
ELEMENTAL1.171.171.141.14-1.38%206.862019-08-27
ELKOP0.660.660.660.660.00%0.002019-08-27
ELZAB2.782.802.702.800.00%2.062019-08-27
EMCINSMED4.924.924.924.92+4.68%0.022019-08-27
ENAP1.141.141.141.14+0.89%0.002019-08-27
ENEA8.158.157.928.01-0.68%1,687.922019-08-27
ENELMED13.6014.0013.6014.00+3.70%7.992019-08-27
ENERGA6.436.516.326.38-0.78%2,104.482019-08-27
ENERGOINS0.920.920.840.88-3.93%15.992019-08-27
ENTER39.0039.0037.3037.50-2.34%27.212019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERBUD11.9511.9511.9011.90-0.83%7.672019-08-27
ERG32.6032.6032.6032.600.00%0.032019-08-27
ERGIS2.402.452.402.40-2.04%8.112019-08-27
ESOTIQ14.8514.9014.5014.90+0.34%9.532019-08-27
ESSYSTEM2.582.702.462.70+4.65%37.152019-08-27
EUCO2.252.372.252.28+1.33%11.452019-08-27
EUROCASH18.3118.3817.9218.14-0.38%1,636.092019-08-27
EUROHOLD6.906.956.256.950.00%1.452019-08-27
EUROTEL20.6020.7020.6020.70+0.98%0.192019-08-27
EVEREST0.740.740.740.74-6.33%6.332019-08-27
FAMUR3.663.733.653.67+0.55%556.472019-08-27
FASING15.6515.6514.9515.10-3.51%21.782019-08-27
FASTFIN0.090.090.090.090.00%0.002019-08-27
FEERUM10.6010.6010.5510.600.00%0.112019-08-27
FENGHUA17.5017.5017.5017.500.00%0.002019-08-27
FERRO12.7012.7012.2512.50+2.04%11.702019-08-27
FERRUM3.733.803.733.80+4.68%7.552019-08-27
FMG16.0016.0016.0016.000.00%0.002019-08-27
FORTE25.0025.2024.5024.95-0.20%198.392019-08-27
GETIN0.960.970.920.94-1.56%157.612019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0.410.420.400.41-0.49%320.892019-08-27
GINOROSSI0.550.550.550.550.00%0.002019-08-27
GLCOSMED1.501.501.501.500.00%0.012019-08-27
GOBARTO7.187.186.886.88+8.52%2.082019-08-27
GPRE6.806.806.806.800.00%0.002019-08-27
GPW38.8039.0038.7038.85+0.13%1,584.462019-08-27
GRAVITON1.551.551.521.530.00%1.632019-08-27
GROCLIN1.681.691.641.65-1.78%45.322019-08-27
GRODNO3.893.893.703.74-3.86%28.192019-08-27
GRUPAAZOTY37.7038.1236.8437.32-0.48%1,882.202019-08-27
GTC9.559.629.389.55+0.53%338.532019-08-27
HANDLOWY50.5050.5048.4049.80-0.80%13,661.572019-08-27
HARPER0.110.110.110.11+0.46%1.832019-08-27
HELIO10.7010.7010.5010.700.00%3.202019-08-27
HERKULES1.371.371.371.370.00%0.002019-08-27
HUBSTYLE0.330.330.330.330.00%0.002019-08-27
HYDROTOR35.0035.0034.6034.60-1.14%1.422019-08-27
I2DEV6.656.656.656.650.00%0.002019-08-27
IALBGR1.321.321.321.320.00%0.002019-08-27
IDEABANK2.002.001.972.00+1.01%27.972019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEON0.010.010.010.010.00%0.002019-08-27
IDMSA1.041.041.041.04-5.45%0.072019-08-27
IMCOMPANY16.0016.0015.8015.80-0.63%16.762019-08-27
IMMOBILE2.852.852.852.85-0.70%0.302019-08-27
IMPEL5.205.505.205.500.00%7.112019-08-27
IMPERA1.001.001.001.000.00%1.592019-08-27
IMPEXMET4.224.224.224.220.00%0.002019-08-27
IMS3.773.773.703.74-0.27%8.782019-08-27
INC0.840.840.810.84-0.59%8.282019-08-27
INDYGO0.250.250.250.250.00%0.002019-08-27
INDYKPOL61.5061.5061.5061.500.00%0.062019-08-27
INGBSK190.40194.00190.40194.00+1.04%555.022019-08-27
INPRO5.055.055.055.050.00%0.012019-08-27
INSTALKRK16.5017.0016.5017.00+2.10%35.712019-08-27
INTERAOLT12.4512.4512.4512.45+1.22%2.182019-08-27
INTERBUD0.490.490.490.490.00%0.002019-08-27
INTERCARS200.00201.00197.50200.00+0.50%1,304.162019-08-27
INTERFERI4.064.064.064.060.00%0.002019-08-27
INTERSPPL2.452.452.442.44-0.41%0.902019-08-27
INTROL2.802.802.802.800.00%0.062019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.560.560.560.560.00%0.002019-08-27
IPOPEMA1.551.551.551.550.00%0.082019-08-27
IQP0.260.260.260.260.00%0.002019-08-27
IZOBLOK28.0028.0028.0028.000.00%0.002019-08-27
IZOLACJA1.561.561.561.560.00%0.052019-08-27
IZOSTAL2.952.952.822.95+3.87%28.522019-08-27
JHMDEV1.621.621.601.600.00%36.322019-08-27
JJAUTO9.709.709.709.700.00%0.002019-08-27
JSW29.3029.8228.1228.52-2.93%19,561.592019-08-27
JWCONSTR2.852.852.822.820.00%34.612019-08-27
JWWINVEST1.081.081.081.080.00%0.012019-08-27
K2INTERNT8.708.708.708.700.00%1.842019-08-27
KANIA0.300.330.300.32+5.28%197.822019-08-27
KBDOM0.580.580.580.580.00%0.002019-08-27
KCI0.390.390.370.37-5.13%2.842019-08-27
KDMSHIPNG1.401.401.401.400.00%0.002019-08-27
KERNEL44.2045.4044.2044.80+1.36%10,736.642019-08-27
KETY300.00302.50299.00302.50+0.83%323.082019-08-27
KGHM74.0075.7873.1675.08+1.79%80,561.942019-08-27
KGL12.8512.8512.8512.850.00%0.002019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL10.4010.7010.1010.60-1.85%32.212019-08-27
KOGENERA35.4036.1035.0036.00+2.86%28.012019-08-27
KOMPAP6.156.156.156.150.00%0.002019-08-27
KOMPUTRON3.333.333.003.06-4.38%23.692019-08-27
KONSSTALI25.4025.4025.4025.400.00%0.002019-08-27
KOPEX1.451.461.441.44-0.83%2.342019-08-27
KPPD24.6024.6024.6024.600.00%0.002019-08-27
KRAKCHEM0.430.430.430.430.00%0.012019-08-27
KREC4.054.053.894.04-0.12%18.722019-08-27
KREDYTIN8.158.158.158.150.00%0.002019-08-27
KREZUS0.560.560.560.560.00%0.002019-08-27
KRKA263.00263.00263.00263.000.00%0.002019-08-27
KRUK162.50165.20161.40162.20-0.49%4,119.002019-08-27
KRUSZWICA42.5042.5040.2041.40-2.59%106.012019-08-27
KRVITAMIN3.904.263.904.26+17.36%76.482019-08-27
KSGAGRO1.041.041.041.040.00%0.002019-08-27
LABOPRINT9.889.889.889.880.00%0.412019-08-27
LARK0.150.150.150.150.00%0.002019-08-27
LARQ3.263.262.942.96-4.52%18.342019-08-27
LCCORP2.302.312.282.30+0.66%146.062019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA3.213.213.103.15+0.64%7.272019-08-27
LENTEX7.127.307.127.260.00%63.262019-08-27
LIBET0.600.600.570.60-2.28%9.552019-08-27
LIVECHAT38.5038.6537.7538.00-1.94%1,576.322019-08-27
LOKUM14.5014.5014.1014.400.00%3.542019-08-27
LOTOS80.7285.2080.1283.80+3.87%63,411.862019-08-27
LPP7,100.007,300.007,040.007,220.00+1.26%59,876.302019-08-27
LSISOFT11.3011.3011.3011.300.00%0.002019-08-27
LUBAWA0.760.760.750.76+0.80%81.702019-08-27
MABION74.4080.6074.2077.20+3.76%300.582019-08-27
MAKARONPL4.224.284.224.28+0.47%3.402019-08-27
MANGATA67.5067.5065.5067.50-0.74%2.752019-08-27
MARVIPOL1.801.811.731.81-0.22%24.812019-08-27
MASTERPHA5.625.705.345.70+4.40%65.952019-08-27
MBANK322.20335.40321.60329.40+0.37%19,184.842019-08-27
MBWS9.559.559.559.55-4.50%0.022019-08-27
MCI9.369.369.309.34+0.43%6.262019-08-27
MDIENERGIA3.393.413.393.390.00%0.802019-08-27
MEDIACAP1.881.881.881.88-0.53%0.452019-08-27
MEDIATEL0.740.740.740.740.00%0.002019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG33.4534.0033.0034.00+1.80%49.002019-08-27
MEGARON13.0013.0013.0013.000.00%0.002019-08-27
MENNICA22.4022.4022.4022.40-0.89%1.952019-08-27
MERCATOR6.316.406.216.40+3.06%28.272019-08-27
MERCOR7.387.387.387.38-0.27%0.072019-08-27
MEXPOLSKA3.023.023.003.02-0.66%2.272019-08-27
MFO20.0020.0020.0020.00+1.52%0.042019-08-27
MILKILAND0.420.420.420.420.00%0.002019-08-27
MILLENNIUM7.417.447.207.36+0.41%19,318.392019-08-27
MIRACULUM1.251.291.211.21-3.20%13.392019-08-27
MIRBUD0.980.980.930.97-3.40%137.052019-08-27
MLPGROUP46.0048.0045.0048.00+4.35%1.882019-08-27
MOBRUK117.00117.00117.00117.000.00%0.002019-08-27
MOJ0.650.650.650.650.00%0.002019-08-27
MONNARI4.834.834.704.74-1.86%21.602019-08-27
MOSTALPLC5.805.905.465.88-3.29%57.732019-08-27
MOSTALWAR4.334.494.304.49+4.42%127.872019-08-27
MOSTALZAB0.420.420.400.40-4.75%39.852019-08-27
MUZA2.882.882.882.880.00%0.032019-08-27
MWTRADE3.663.663.503.50-5.41%15.762019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA4.644.644.504.60-0.65%536.222019-08-27
NEWAG18.1518.1518.0018.00-0.55%40.072019-08-27
NEWWORLDR0.020.020.020.020.00%0.002019-08-27
NORTCOAST5.145.305.145.30+3.11%7.532019-08-27
NOVITA40.0040.0040.0040.000.00%0.042019-08-27
NOWAGALA0.810.810.760.77-4.35%25.592019-08-27
NTTSYSTEM2.252.272.202.26+0.44%12.952019-08-27
ODLEWNIE3.323.343.323.34+1.83%4.142019-08-27
OEX17.4017.4017.4017.400.00%0.002019-08-27
OPENFIN1.131.151.101.150.00%4.842019-08-27
OPONEO.PL25.0025.0025.0025.000.00%0.002019-08-27
OPTEAM8.808.808.808.80+1.15%0.092019-08-27
ORANGEPL5.986.055.905.93-0.75%26,646.702019-08-27
ORBIS100.00100.0093.0097.20-1.82%1,061.962019-08-27
ORCOGROUP1.411.561.401.56+9.86%5.362019-08-27
ORION6.506.506.006.00-7.69%1.162019-08-27
ORZBIALY10.2510.4010.2510.40+1.46%0.412019-08-27
OTLOG5.305.305.305.300.00%0.522019-08-27
OTMUCHOW1.551.601.521.55+1.97%2.862019-08-27
OVOSTAR81.5081.5074.0078.00-3.11%14.452019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL1.061.091.061.09+2.83%3.472019-08-27
PANOVA13.5013.5013.5013.500.00%0.002019-08-27
PATENTUS1.491.521.441.44-1.37%12.812019-08-27
PBG0.060.060.060.060.00%0.002019-08-27
PBKM57.8059.0056.0057.00-3.39%263.262019-08-27
PBSFINANSE0.230.230.230.23-0.87%0.032019-08-27
PCCEXOL1.641.681.641.680.00%1.642019-08-27
PCCROKITA54.4054.6051.0051.20-4.83%511.302019-08-27
PCGUARD1.171.171.171.170.00%0.002019-08-27
PCM23.0023.0023.0023.000.00%0.002019-08-27
PEIXIN1.021.021.021.020.00%0.002019-08-27
PEKABEX8.258.257.907.95-3.64%85.632019-08-27
PEKAO97.0097.0094.8496.10-0.37%142,080.052019-08-27
PEMANAGER13.6513.6512.3012.60-8.03%99.352019-08-27
PEP27.2027.2026.7026.700.00%25.452019-08-27
PEPEES1.871.871.741.78-1.66%12.762019-08-27
PFLEIDER26.1026.1026.1026.10+1.56%0.132019-08-27
PGE7.357.647.357.60+3.37%31,948.192019-08-27
PGNIG4.654.694.534.54-2.41%62,964.572019-08-27
PGODLEW1.461.461.421.46-0.34%0.512019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT10.3010.3010.0810.30-1.15%12.972019-08-27
PHN11.9012.5011.7012.50+5.04%75.752019-08-27
PKNORLEN89.9290.2485.9088.62-1.38%192,841.292019-08-27
PKOBP39.3039.7838.4139.17-0.20%240,337.282019-08-27
PKPCARGO26.3526.6025.9026.45+1.15%946.872019-08-27
PLASTBOX2.042.042.042.040.00%0.722019-08-27
PLATYNINW0.500.500.500.500.00%0.002019-08-27
PLAYWAY178.20179.40177.40178.20+0.11%212.932019-08-27
PLAZACNTR1.701.701.531.700.00%0.402019-08-27
PMPG1.141.231.131.23+2.50%16.122019-08-27
POLICE14.0014.0014.0014.00-0.71%2.232019-08-27
POLIMEXMS2.282.302.252.29+0.66%44.032019-08-27
POLNORD5.005.004.744.84-3.20%58.512019-08-27
POLWAX3.443.593.413.48+1.16%141.882019-08-27
POZBUD2.222.272.072.27+2.25%32.342019-08-27
PRAGMAFA12.0012.0012.0012.000.00%0.122019-08-27
PRAGMAINK7.187.186.847.180.00%8.532019-08-27
PRAIRIE0.690.700.670.67+0.75%303.032019-08-27
PRIMAMODA0.900.900.900.900.00%0.002019-08-27
PROCAD1.001.001.001.00+5.04%0.012019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM17.0017.0016.9016.90-0.59%0.412019-08-27
PROJPRZEM17.0017.0016.3016.30-3.83%0.072019-08-27
PROTEKTOR3.753.753.753.75+1.35%0.012019-08-27
PROVIDENT8.008.008.008.000.00%0.002019-08-27
PULAWY86.0087.6086.0087.60+3.06%17.752019-08-27
PWRMEDIA2.912.962.912.96-2.95%2.882019-08-27
PZU38.0038.1037.3037.38-1.11%159,314.942019-08-27
QUANTUM13.5013.5013.5013.500.00%0.002019-08-27
QUERCUS2.262.262.252.25-2.17%64.042019-08-27
RADPOL1.241.241.241.24+2.07%0.102019-08-27
RAFAKO1.311.361.291.30-0.76%350.882019-08-27
RAFAMET11.0011.0011.0011.000.00%0.002019-08-27
RAINBOW22.5023.6022.5023.60+6.79%176.612019-08-27
RANKPROGR1.101.191.101.18-0.42%21.852019-08-27
RAWLPLUG8.928.928.928.920.00%0.152019-08-27
REDAN0.270.270.270.270.00%0.002019-08-27
REDWOOD0.050.050.050.050.00%0.002019-08-27
REGNON0.100.100.100.100.00%0.002019-08-27
REINHOLD0.170.170.170.170.00%0.002019-08-27
RELPOL6.106.106.006.00-1.64%12.762019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK9.209.209.209.200.00%0.002019-08-27
RONSON0.900.900.860.860.00%2.752019-08-27
ROPCZYCE23.9023.9023.1023.30-2.92%3.992019-08-27
RUBICON0.970.970.900.970.00%2.982019-08-27
SADOVAYA0.120.120.120.120.00%0.002019-08-27
SANOK22.0022.0021.8021.80-0.91%3.422019-08-27
SANTANDER16.1416.1416.1416.14+4.70%0.022019-08-27
SANWIL0.600.600.600.600.00%0.322019-08-27
SARE4.704.704.704.700.00%0.002019-08-27
SCOPAK0.080.080.080.080.00%0.002019-08-27
SECOGROUP15.0015.0015.0015.000.00%0.002019-08-27
SEKO8.758.758.758.750.00%1.812019-08-27
SELENAFM10.9011.4010.9011.30-1.74%13.312019-08-27
SELVITA57.0058.4057.0058.40+1.74%249.412019-08-27
SETANTA2.632.632.552.56+3.23%115.152019-08-27
SFINKS0.700.760.700.760.00%0.002019-08-27
SILVANO9.869.869.869.860.00%0.002019-08-27
SIMPLE6.456.456.456.450.00%0.012019-08-27
SKARBIEC16.5516.7516.5516.65+0.30%12.012019-08-27
SKOTAN1.181.251.181.250.00%0.072019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.640.640.640.640.00%0.002019-08-27
SNIEZKA80.5080.5078.5080.00-1.23%4.122019-08-27
SOHODEV0.680.680.630.64-5.88%9.212019-08-27
SOLAR0.500.500.500.50-0.80%0.002019-08-27
SONEL9.109.109.109.100.00%0.002019-08-27
SOPHARMA10.0010.0010.0010.000.00%0.002019-08-27
STALEXP3.253.283.253.250.00%150.932019-08-27
STALPROD205.00206.50203.00204.000.00%71.382019-08-27
STALPROFI7.057.057.057.05-0.70%0.992019-08-27
STAPORKOW1.351.351.351.350.00%0.002019-08-27
STARHEDGE0.630.630.620.62-3.88%0.762019-08-27
STELMET6.356.456.356.45+4.03%8.382019-08-27
SUNEX5.645.825.645.820.00%0.052019-08-27
SUWARY11.8011.8011.8011.80-0.84%0.062019-08-27
SWISSMED1.521.591.521.59+3.25%2.162019-08-27
SYGNITY2.462.522.402.520.00%45.262019-08-27
SYNEKTIK14.9014.9014.6014.60+0.41%1.082019-08-27
TALANX162.00162.00162.00162.000.00%0.002019-08-27
TALEX14.1014.1014.1014.100.00%0.902019-08-27
TARCZYNSKI16.0016.0016.0016.000.00%0.002019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY138.00138.00138.00138.00+0.73%4.972019-08-27
TAURONPE1.461.461.431.45+0.35%5,882.662019-08-27
TERMOREX0.990.990.990.990.00%0.042019-08-27
TESGAS2.602.602.482.600.00%2.502019-08-27
TIM7.628.087.627.82+0.77%74.742019-08-27
TORPOL7.307.306.847.120.00%84.752019-08-27
TOYA4.764.844.764.84+1.68%17.912019-08-27
TRAKCJA1.962.001.961.97+0.20%102.782019-08-27
TRANSPOL3.133.133.133.13+4.67%0.022019-08-27
TRITON1.851.941.841.88+1.62%18.612019-08-27
TXM0.100.100.100.100.00%0.012019-08-27
ULMA50.5052.5050.5052.500.00%5.102019-08-27
UNIBEP6.246.246.246.240.00%0.122019-08-27
UNICREDIT42.6042.6042.6042.600.00%0.002019-08-27
UNIMA2.382.382.382.38-0.83%61.402019-08-27
UNIMOT19.2021.4019.0020.90+10.00%1,674.042019-08-27
URSUS0.760.760.730.75-1.06%16.122019-08-27
VANTAGE3.283.283.283.280.00%0.002019-08-27
VIGOSYS300.00310.00286.00286.00-7.74%121.942019-08-27
VINDEXUS7.907.967.887.94+0.25%17.182019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL1.921.971.921.970.00%8.332019-08-27
VISTULA4.284.294.254.29+0.47%141.662019-08-27
VIVID1.411.421.371.40-1.13%23.722019-08-27
VOTUM10.0010.3010.0010.30+3.00%227.872019-08-27
VOXEL29.9030.0029.5030.000.00%12.932019-08-27
WADEX6.326.326.326.320.00%0.202019-08-27
WARIMPEX6.006.206.006.12+5.52%24.632019-08-27
WASKO1.351.351.321.350.00%1.472019-08-27
WAWEL636.00656.00636.00656.00+2.18%25.712019-08-27
WIELTON8.228.237.978.18-1.45%69.882019-08-27
WIKANA1.021.111.021.110.00%0.052019-08-27
WILBO0.240.240.240.240.00%0.002019-08-27
WINVEST0.050.050.050.050.00%0.002019-08-27
WIRTUALNA61.0061.0059.2059.20-2.31%134.802019-08-27
WITTCHEN15.4515.4515.1515.15-1.94%1.672019-08-27
WOJAS4.804.804.804.800.00%0.122019-08-27
WORKSERV1.551.601.551.58+0.89%47.282019-08-27
XTB3.403.463.403.46+1.76%0.482019-08-27
YOLO1.901.901.901.90+1.60%0.022019-08-27
ZAMET0.860.860.860.860.00%0.002019-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZASTAL2.242.242.242.240.00%0.002019-08-27
ZEPAK8.108.108.068.06-0.25%14.642019-08-27
ZPUE98.0098.5097.5098.50+4.23%11.942019-08-27
ZREMB0.560.560.560.560.00%0.002019-08-27
ZUE5.005.055.005.00-0.99%1.742019-08-27
ZYWIEC474.00486.00474.00486.00-0.41%34.872019-08-27
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,20 +41,39 +1,73%
WIG 82741,82 +1181,49 +1,45%
sWIG80 24271,41 +183,42 +0,76%
mWIG40 6323,65 +48,00 +0,76%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,20 +41,39 +1,73%