Notowania akcji GPW

Notowania z dnia 2019-09-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-09-13
08OCTAVA0.850.850.850.850.00%0.022019-09-13
11BIT411.00411.00404.00406.00-1.22%3,159.242019-09-13
4FUNMEDIA6.326.506.326.50+0.31%52.172019-09-13
ABCDATA1.431.431.431.430.00%0.002019-09-13
ABPL18.8018.9518.5018.80+0.27%24.292019-09-13
ACAUTOGAZ40.2040.6040.2040.200.00%76.162019-09-13
ACTION3.243.293.223.29-1.20%13.462019-09-13
ADIUVO7.688.407.408.38+11.14%50.962019-09-13
AGORA9.909.909.549.70-2.02%245.552019-09-13
AGROTON3.003.103.003.07+0.66%5.612019-09-13
AGROWILL2.072.072.072.07-0.96%0.012019-09-13
AILLERON7.227.307.227.30-1.35%26.102019-09-13
AIRWAY0.680.680.640.67-1.76%3.382019-09-13
ALCHEMIA4.764.764.764.760.00%0.002019-09-13
ALIOR40.6241.2040.5841.00+1.03%13,575.872019-09-13
ALTA2.442.442.302.44+4.27%0.052019-09-13
ALTUSTFI1.992.041.992.03+4.42%10.392019-09-13
ALUMETAL35.6035.6034.8035.00-1.13%148.732019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA17.1017.7017.1017.50+2.34%158.872019-09-13
AMICA114.40114.80113.00114.60+0.35%2,348.882019-09-13
AMPLI0.220.220.220.220.00%0.002019-09-13
APATOR22.4022.8022.1022.100.00%71.462019-09-13
APLISENS10.4010.4010.4010.400.00%0.152019-09-13
APSENERGY2.002.002.002.000.00%0.042019-09-13
ARCHICOM14.0014.5014.0014.50+7.81%852.412019-09-13
ARCTIC3.133.133.133.130.00%0.942019-09-13
ARCUS2.522.862.502.86+10.00%149.712019-09-13
ARTERIA5.906.305.906.30+6.78%25.992019-09-13
ARTIFEX3.503.503.403.40-4.36%8.192019-09-13
ASBIS2.402.452.392.45+1.24%152.172019-09-13
ASMGROUP3.303.303.303.300.00%0.002019-09-13
ASSECOBS28.6028.6028.6028.60+3.62%0.062019-09-13
ASSECOPOL51.9052.9551.4051.70-0.19%1,915.612019-09-13
ASSECOSEE19.7019.8019.7019.70-0.51%48.502019-09-13
ASTARTA22.9022.9022.7022.70-0.87%41.032019-09-13
ATAL36.5037.1036.5037.10+1.09%103.052019-09-13
ATENDE3.463.563.463.56+2.89%73.922019-09-13
ATLANTAPL4.844.844.844.84-0.41%4.842019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.471.471.461.460.00%4.392019-09-13
ATM10.8010.8010.0610.52+0.38%5.122019-09-13
ATMGRUPA4.694.694.694.69+0.21%0.962019-09-13
ATREM2.012.012.012.010.00%0.002019-09-13
AUTOPARTN4.134.184.094.14+1.72%328.762019-09-13
AWBUD0.650.650.650.65-10.34%0.012019-09-13
BALTONA6.256.256.256.25-0.79%0.072019-09-13
BBIDEV0.450.460.440.46+2.23%5.332019-09-13
BEDZIN16.5016.5015.9016.00-0.62%47.512019-09-13
BENEFIT700.00704.00694.00694.00-0.29%211.682019-09-13
BERLING4.124.124.124.12+4.04%3.912019-09-13
BEST22.0022.0022.0022.000.00%0.002019-09-13
BETACOM10.4810.4810.4810.48-0.19%0.052019-09-13
BGZBNPP68.0068.6068.0068.60+0.88%188.372019-09-13
BIK15.8015.8015.7015.70-1.26%0.162019-09-13
BIOMEDLUB0.980.980.980.980.00%0.202019-09-13
BIOTON4.374.404.304.33-0.92%37.632019-09-13
BMPAG0.820.820.820.820.00%0.022019-09-13
BOGDANKA40.3040.4038.8039.70-1.49%1,814.132019-09-13
BORYSZEW4.244.344.244.32+0.23%400.532019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.367.467.247.44+1.36%87.242019-09-13
BOWIM1.981.981.961.96-2.00%9.222019-09-13
BRASTER1.271.291.241.24-2.82%108.822019-09-13
BRIJU2.292.312.292.30-0.43%1.172019-09-13
BSCDRUK35.9035.9035.5035.90+1.41%74.972019-09-13
BUDIMEX139.40142.60137.00140.40+1.59%426.912019-09-13
BUDOPOL0.060.060.060.060.00%0.002019-09-13
BUMECH3.603.623.543.62-1.36%2.562019-09-13
BZWBK315.20319.80314.00318.20+0.76%14,099.062019-09-13
CALATRAVA0.230.230.230.230.00%0.002019-09-13
CAPITAL1.261.261.261.26-8.70%5.862019-09-13
CCC141.00142.30137.50139.10-1.83%18,588.742019-09-13
CCENERGY0.060.060.060.060.00%0.002019-09-13
CDPROJEKT251.00253.00248.00248.70-0.92%42,235.882019-09-13
CDRL19.4519.4519.1019.10+0.53%43.322019-09-13
CELTIC5.705.805.405.80+0.87%8.262019-09-13
CEZ88.2588.2587.7087.70+1.15%0.532019-09-13
CFI0.370.370.370.37+0.55%9.622019-09-13
CHEMOS0.330.330.330.330.00%0.002019-09-13
CIECH38.5538.8537.3037.70-2.20%1,420.222019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.011.010.980.99-1.39%528.972019-09-13
CITYSERV10.0010.009.759.750.00%0.992019-09-13
CLNPHARMA40.1541.3039.9040.50+0.87%431.372019-09-13
CNT13.5013.5013.5013.500.00%0.032019-09-13
COALENERG0.430.430.430.430.00%0.002019-09-13
COGNOR1.751.761.741.76+0.57%106.382019-09-13
COMARCH179.00179.00179.00179.000.00%3.582019-09-13
COMP67.4071.6067.4070.00+3.24%9,493.172019-09-13
COMPERIA3.243.243.243.240.00%0.002019-09-13
CORMAY0.971.050.971.00+2.46%213.602019-09-13
CPGROUP5.996.165.996.16+2.33%15.652019-09-13
CUBEITG0.200.200.200.200.00%0.002019-09-13
CYFRPLSAT27.4828.1427.3427.74+0.14%7,070.042019-09-13
CZTOREBKA0.400.400.400.400.00%0.002019-09-13
DEBICA91.4091.4089.4090.00+0.90%98.692019-09-13
DECORA18.6018.7518.5018.75+0.54%7.272019-09-13
DEKPOL26.7026.8026.0026.80+0.37%23.322019-09-13
DELKO8.408.408.408.400.00%13.002019-09-13
DGA6.846.846.846.840.00%0.142019-09-13
DINOPL159.10160.50158.50160.00-0.25%39,362.082019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV83.2083.2080.8082.80-0.48%2.042019-09-13
DREWEX0.570.570.570.570.00%1.032019-09-13
DROP0.100.100.100.100.00%0.002019-09-13
DROZAPOL1.401.401.331.34-3.94%14.952019-09-13
ECHO4.844.864.624.74-1.76%371.932019-09-13
EDINVEST2.102.102.102.100.00%0.002019-09-13
EFEKT18.0018.0018.0018.000.00%0.092019-09-13
EKOEXPORT3.863.983.633.88+0.26%194.652019-09-13
ELBUDOWA8.408.586.826.90-19.58%1,059.202019-09-13
ELEKTROTI3.743.953.703.90+5.69%6.982019-09-13
ELEMENTAL1.291.291.171.20-6.54%834.952019-09-13
ELKOP0.660.660.600.660.00%1.692019-09-13
ELZAB2.302.302.302.30-3.36%0.572019-09-13
EMCINSMED4.924.924.924.920.00%0.002019-09-13
ENAP1.151.151.151.15-0.86%0.002019-09-13
ENEA8.908.978.808.88+0.57%900.242019-09-13
ENELMED14.4014.6014.4014.500.00%26.372019-09-13
ENERGA6.877.006.876.96+1.68%989.742019-09-13
ENERGOINS1.001.001.001.00-0.99%0.022019-09-13
ENTER35.3035.5035.0035.50+0.57%201.812019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERBUD15.5015.5014.9015.40+2.67%9.832019-09-13
ERG32.6032.6030.2032.600.00%0.282019-09-13
ERGIS2.612.612.492.49-4.60%142.852019-09-13
ESOTIQ14.7015.0013.8015.00+2.39%24.792019-09-13
ESSYSTEM2.702.702.682.68+0.75%14.272019-09-13
EUCO2.492.492.402.450.00%1.262019-09-13
EUROCASH22.5222.6822.1222.40-0.89%6,423.682019-09-13
EUROHOLD5.855.855.855.850.00%0.002019-09-13
EUROTEL20.8021.0020.5020.50-0.97%170.702019-09-13
EVEREST0.650.650.650.650.00%0.002019-09-13
FAMUR3.963.993.913.92-1.13%565.012019-09-13
FASING14.4014.9014.4014.90+0.34%14.632019-09-13
FASTFIN0.090.090.090.090.00%0.002019-09-13
FEERUM9.989.989.989.980.00%0.202019-09-13
FENGHUA17.5017.5017.5017.500.00%0.002019-09-13
FERRO12.4012.6512.4012.65+2.43%20.842019-09-13
FERRUM3.543.543.543.540.00%0.002019-09-13
FMG16.0016.0016.0016.000.00%0.002019-09-13
FORTE23.5523.7022.5022.70-2.16%177.102019-09-13
GETIN0.940.980.940.95+0.74%200.022019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0.350.350.330.34-0.15%540.432019-09-13
GINOROSSI0.550.550.550.550.00%0.002019-09-13
GLCOSMED1.501.501.501.50+4.17%0.022019-09-13
GOBARTO6.866.866.866.86+4.57%0.212019-09-13
GPRE6.726.726.726.720.00%2.962019-09-13
GPW40.7540.7540.3540.65-0.12%158.312019-09-13
GRAVITON1.701.701.701.700.00%0.022019-09-13
GROCLIN1.781.781.731.77-0.34%22.012019-09-13
GRODNO3.853.853.723.720.00%2.482019-09-13
GRUPAAZOTY37.3637.9836.8037.00-1.33%772.422019-09-13
GTC9.409.459.319.350.00%395.492019-09-13
HANDLOWY51.3051.8051.3051.70+0.58%3,406.492019-09-13
HARPER0.110.110.110.110.00%0.042019-09-13
HELIO10.6010.7010.6010.700.00%2.402019-09-13
HERKULES1.321.321.321.320.00%78.742019-09-13
HUBSTYLE0.340.340.340.340.00%0.252019-09-13
HYDROTOR35.4035.4035.0035.40+0.57%3.102019-09-13
I2DEV6.106.106.106.100.00%0.002019-09-13
IALBGR1.321.321.321.320.00%0.002019-09-13
IDEABANK2.152.202.092.13+0.95%160.662019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEON0.010.010.010.010.00%0.002019-09-13
IDMSA1.071.151.071.15+7.48%1.502019-09-13
IMCOMPANY15.5015.5015.5015.500.00%0.082019-09-13
IMMOBILE2.702.722.672.72+0.74%1.042019-09-13
IMPEL6.807.706.657.60+10.95%272.602019-09-13
IMPERA1.101.101.101.100.00%0.012019-09-13
IMPEXMET4.224.224.224.220.00%0.002019-09-13
IMS3.883.883.793.82-0.78%6.772019-09-13
INC0.860.910.860.910.00%0.102019-09-13
INDYGO0.250.250.250.250.00%0.002019-09-13
INDYKPOL61.0061.0061.0061.000.00%62.222019-09-13
INGBSK191.20194.60189.40193.00+1.15%1,516.462019-09-13
INPRO4.904.904.564.80-1.23%1.052019-09-13
INSTALKRK17.0017.0016.6517.000.00%31.642019-09-13
INTERAOLT12.5012.5012.3512.500.00%38.742019-09-13
INTERBUD0.480.480.480.48-4.80%3.992019-09-13
INTERCARS216.00216.00209.00211.00-1.40%124.172019-09-13
INTERFERI4.064.064.064.060.00%0.002019-09-13
INTERSPPL1.942.031.942.03+0.49%8.572019-09-13
INTROL2.862.862.862.860.00%0.002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.560.560.560.560.00%0.002019-09-13
IPOPEMA1.601.601.601.60+1.59%0.032019-09-13
IQP0.260.260.260.260.00%0.002019-09-13
IZOBLOK28.0028.0027.0027.00-3.57%19.182019-09-13
IZOLACJA1.561.561.561.56-0.32%0.032019-09-13
IZOSTAL2.862.882.782.780.00%6.822019-09-13
JHMDEV1.591.591.591.590.00%0.012019-09-13
JJAUTO9.709.709.709.700.00%0.002019-09-13
JSW28.2028.5827.8428.02-0.28%4,871.722019-09-13
JWCONSTR2.752.752.752.75+2.61%4.012019-09-13
JWWINVEST1.071.071.071.070.00%0.172019-09-13
K2INTERNT9.459.459.209.20-2.65%3.872019-09-13
KANIA0.280.310.270.29+3.57%632.092019-09-13
KBDOM0.580.580.580.580.00%0.002019-09-13
KCI0.400.400.390.39-3.75%0.172019-09-13
KDMSHIPNG1.401.401.401.400.00%0.002019-09-13
KERNEL43.7543.7543.1543.60+0.81%7,270.372019-09-13
KETY301.00305.00299.00300.00-0.83%898.622019-09-13
KGHM82.0084.2682.0084.26+3.13%58,407.692019-09-13
KGL12.8012.8012.3012.80+3.64%1.292019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL10.9011.0010.9011.00+0.92%52.782019-09-13
KOGENERA34.4034.4033.6034.40-0.29%9.832019-09-13
KOMPAP6.006.006.006.00-1.64%0.012019-09-13
KOMPUTRON2.802.802.782.780.00%3.622019-09-13
KONSSTALI24.0024.4024.0024.00+2.56%6.142019-09-13
KOPEX1.451.451.451.45-0.14%0.042019-09-13
KPPD23.8023.8023.8023.800.00%0.002019-09-13
KRAKCHEM0.450.450.420.45-2.41%2.522019-09-13
KREC4.104.194.004.19+1.95%511.302019-09-13
KREDYTIN7.857.857.857.850.00%0.002019-09-13
KREZUS0.560.560.560.560.00%0.002019-09-13
KRKA270.00270.00270.00270.000.00%0.002019-09-13
KRUK157.00160.20157.00160.20+1.26%2,354.772019-09-13
KRUSZWICA41.2041.3040.7040.70+0.25%3.902019-09-13
KRVITAMIN4.194.324.114.30+2.63%5.132019-09-13
KSGAGRO1.001.001.001.00+1.52%3.802019-09-13
LABOPRINT9.929.929.929.92+0.20%0.222019-09-13
LARK0.150.150.150.150.00%0.002019-09-13
LARQ3.023.103.023.10-1.90%9.642019-09-13
LCCORP2.282.322.282.29+0.66%87.422019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA3.183.183.163.16-0.94%2.802019-09-13
LENTEX6.927.006.887.000.00%3.122019-09-13
LIBET0.540.550.510.55+1.11%22.942019-09-13
LIVECHAT35.5537.0035.5535.60-1.11%256.542019-09-13
LOKUM13.4013.7012.9012.90-5.84%37.792019-09-13
LOTOS84.3884.5883.2084.10-0.71%13,768.212019-09-13
LPP7,785.007,945.007,575.007,920.00+2.52%40,574.832019-09-13
LSISOFT13.1013.3013.0013.300.00%43.722019-09-13
LUBAWA0.840.860.840.86+3.37%105.262019-09-13
MABION83.9085.8083.9085.80+3.37%443.182019-09-13
MAKARONPL4.324.324.324.320.00%0.102019-09-13
MANGATA65.0065.0064.5064.50-2.27%13.292019-09-13
MARVIPOL1.551.621.551.62+1.13%20.792019-09-13
MASTERPHA5.785.785.645.64-2.08%2.762019-09-13
MBANK330.00340.20322.80327.60-0.97%8,330.112019-09-13
MBWS10.8011.1010.8011.10+2.78%0.032019-09-13
MCI9.309.409.309.380.00%45.112019-09-13
MDIENERGIA3.603.603.343.34-1.18%3.592019-09-13
MEDIACAP2.002.002.002.00+2.04%0.092019-09-13
MEDIATEL0.740.740.740.740.00%0.002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG31.4031.4030.3031.00+0.65%46.092019-09-13
MEGARON13.0013.0013.0013.000.00%0.002019-09-13
MENNICA22.8022.8022.8022.800.00%0.002019-09-13
MERCATOR6.246.376.216.37+2.08%22.962019-09-13
MERCOR7.907.907.707.70-3.75%25.362019-09-13
MEXPOLSKA3.163.163.083.160.00%50.322019-09-13
MFO19.6019.6019.6019.60+1.03%4.372019-09-13
MILKILAND0.450.450.450.450.00%0.002019-09-13
MILLENNIUM6.396.546.376.46+0.94%3,424.922019-09-13
MIRACULUM1.231.291.231.29+4.88%2.092019-09-13
MIRBUD0.840.850.820.85+0.47%148.232019-09-13
MLPGROUP46.4046.4046.4046.400.00%0.002019-09-13
MOBRUK105.00105.00105.00105.000.00%0.002019-09-13
MOJ0.720.720.720.720.00%0.002019-09-13
MONNARI4.524.544.484.50+0.22%18.632019-09-13
MOSTALPLC6.246.246.066.22+0.32%7.032019-09-13
MOSTALWAR4.344.444.344.44+2.30%13.992019-09-13
MOSTALZAB0.430.430.430.430.00%0.002019-09-13
MUZA2.722.722.722.720.00%0.002019-09-13
MWTRADE3.723.803.723.80+2.15%3.442019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA4.524.594.474.59+1.10%241.302019-09-13
NEWAG18.8518.8518.3518.55-1.59%2.282019-09-13
NEWWORLDR0.020.020.020.020.00%0.002019-09-13
NORTCOAST5.705.805.705.80+1.40%34.812019-09-13
NOVITA39.2039.2039.0039.00-2.01%12.922019-09-13
NOWAGALA0.730.740.730.730.00%54.302019-09-13
NTTSYSTEM2.162.202.162.20+1.85%26.662019-09-13
ODLEWNIE3.263.283.263.260.00%50.302019-09-13
OEX17.4017.4017.4017.40+4.82%0.172019-09-13
OPENFIN1.111.111.021.110.00%8.252019-09-13
OPONEO.PL21.9022.9021.7022.90+4.57%88.492019-09-13
OPTEAM9.009.009.009.000.00%0.002019-09-13
ORANGEPL5.895.985.785.85-0.85%10,552.562019-09-13
ORBIS96.2096.2094.4095.40-1.24%46.132019-09-13
ORCOGROUP1.591.631.591.62+1.89%26.022019-09-13
ORION6.706.706.156.70+8.94%17.602019-09-13
ORZBIALY10.0010.159.8610.15+0.99%3.052019-09-13
OTLOG7.007.006.856.85-2.84%0.052019-09-13
OTMUCHOW1.591.591.591.59+4.61%0.012019-09-13
OVOSTAR79.0079.0075.0075.00-5.06%3.832019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL1.121.121.121.120.00%12.862019-09-13
PANOVA13.5013.5012.7012.70-2.31%32.442019-09-13
PATENTUS1.391.391.381.38-0.72%1.362019-09-13
PBG0.050.050.050.050.00%0.002019-09-13
PBKM62.4062.4062.0062.20+0.32%28.342019-09-13
PBSFINANSE0.200.200.200.200.00%0.002019-09-13
PCCEXOL1.571.571.521.53+0.33%1.652019-09-13
PCCROKITA54.6054.6052.8054.00+0.75%121.932019-09-13
PCGUARD1.171.171.171.170.00%0.002019-09-13
PCM23.0023.0023.0023.000.00%0.002019-09-13
PEIXIN1.021.021.021.020.00%0.002019-09-13
PEKABEX7.857.857.557.700.00%73.282019-09-13
PEKAO107.40107.70106.85107.35-0.05%45,141.032019-09-13
PEMANAGER13.0513.0512.8012.80-3.76%19.582019-09-13
PEP25.6025.9025.1025.90+3.60%62.442019-09-13
PEPEES1.831.841.831.830.00%8.972019-09-13
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE8.098.288.098.16+0.99%6,121.082019-09-13
PGNIG4.925.034.924.98+0.73%14,711.562019-09-13
PGODLEW1.471.471.471.470.00%0.072019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT10.1010.1010.0010.06-0.40%9.352019-09-13
PHN12.6512.7012.6012.70-0.39%8.762019-09-13
PKNORLEN93.6094.2092.9093.64+0.88%33,282.772019-09-13
PKOBP40.8241.4040.8241.20+0.64%84,120.332019-09-13
PKPCARGO27.5027.6527.0027.45+0.37%590.902019-09-13
PLASTBOX2.002.002.002.00+4.71%0.012019-09-13
PLATYNINW0.500.500.500.500.00%0.002019-09-13
PLAYWAY181.60184.00180.40183.60+1.77%752.922019-09-13
PLAZACNTR1.611.621.531.620.00%5.682019-09-13
PMPG1.141.141.141.140.00%0.002019-09-13
POLICE14.0014.3014.0014.300.00%2.852019-09-13
POLIMEXMS2.382.482.372.39-0.83%887.182019-09-13
POLNORD4.604.604.404.50-2.60%55.462019-09-13
POLWAX3.373.373.283.28-0.61%5.522019-09-13
POZBUD2.142.142.082.09-0.95%36.802019-09-13
PRAGMAFA11.8011.8011.8011.800.00%0.122019-09-13
PRAGMAINK6.986.986.986.980.00%0.592019-09-13
PRAIRIE0.710.730.690.73+2.82%78.022019-09-13
PRIMAMODA0.580.580.500.50-18.03%2.212019-09-13
PROCAD0.970.970.970.97+5.64%0.682019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM17.2017.2016.5016.95+1.50%8.852019-09-13
PROJPRZEM15.6015.6015.6015.600.00%3.122019-09-13
PROTEKTOR3.663.663.663.660.00%0.012019-09-13
PROVIDENT7.007.007.007.000.00%0.002019-09-13
PULAWY93.0093.0090.0090.00-2.17%21.632019-09-13
PWRMEDIA3.083.123.083.080.00%20.412019-09-13
PZU37.4338.1137.4337.87+0.58%41,043.832019-09-13
QUANTUM15.5015.5015.5015.500.00%2.332019-09-13
QUERCUS2.212.252.182.25+1.81%67.312019-09-13
RADPOL1.161.161.141.14-1.72%10.522019-09-13
RAFAKO1.191.191.141.14-2.40%952.092019-09-13
RAFAMET11.5011.5011.5011.500.00%0.092019-09-13
RAINBOW25.1025.4025.1025.30-0.39%4.522019-09-13
RANKPROGR1.211.401.171.35+16.81%81.752019-09-13
RAWLPLUG9.269.269.269.26+1.54%0.022019-09-13
REDAN0.260.260.260.26-2.26%0.002019-09-13
REDWOOD0.050.050.050.050.00%0.002019-09-13
REGNON0.100.100.100.100.00%0.002019-09-13
REINHOLD0.170.170.170.17-0.60%0.002019-09-13
RELPOL5.955.955.705.70-1.72%36.032019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK9.5410.409.5410.40+9.01%29.152019-09-13
RONSON0.850.850.840.84+1.82%7.942019-09-13
ROPCZYCE22.2022.9022.2022.70-0.44%11.872019-09-13
RUBICON0.970.970.910.970.00%0.052019-09-13
SADOVAYA0.120.120.120.120.00%0.002019-09-13
SANOK21.0021.2020.6020.70-0.48%13.092019-09-13
SANTANDER16.5816.5816.5816.58+2.35%2.142019-09-13
SANWIL0.570.570.570.570.00%0.102019-09-13
SARE4.444.444.444.44+0.91%7.952019-09-13
SCOPAK0.080.080.080.080.00%0.002019-09-13
SECOGROUP15.2015.2015.2015.20-0.65%0.152019-09-13
SEKO8.658.658.658.65-1.14%0.692019-09-13
SELENAFM11.1011.1011.1011.10+0.91%0.022019-09-13
SELVITA60.4060.4059.6060.000.00%27.642019-09-13
SETANTA3.603.663.303.64+1.11%80.622019-09-13
SFINKS0.780.780.780.780.00%0.002019-09-13
SILVANO9.669.669.669.660.00%0.002019-09-13
SIMPLE6.456.456.456.45+4.03%0.012019-09-13
SKARBIEC18.0018.9017.6518.00+3.45%372.542019-09-13
SKOTAN1.101.131.031.03-7.21%14.552019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.640.640.640.640.00%0.002019-09-13
SNIEZKA74.0074.0074.0074.000.00%1.182019-09-13
SOHODEV0.680.680.640.64-0.62%22.332019-09-13
SOLAR0.520.520.510.52-3.70%2.532019-09-13
SONEL8.558.758.558.75-0.57%1.722019-09-13
SOPHARMA10.0010.0010.0010.000.00%0.272019-09-13
STALEXP3.253.253.233.24-0.31%172.362019-09-13
STALPROD228.50229.00223.00226.00-0.66%234.252019-09-13
STALPROFI7.207.307.207.30+1.39%2.252019-09-13
STAPORKOW1.331.331.331.330.00%0.002019-09-13
STARHEDGE0.620.620.610.61-0.81%1.982019-09-13
STELMET8.108.108.108.10-3.57%314.522019-09-13
SUNEX6.666.906.506.88+5.52%72.752019-09-13
SUWARY11.8011.8011.8011.80-0.84%0.062019-09-13
SWISSMED2.382.652.382.49+5.51%73.222019-09-13
SYGNITY2.602.762.602.75+8.27%79.692019-09-13
SYNEKTIK14.4014.4013.9414.40+3.60%5.032019-09-13
TALANX158.80158.80158.80158.800.00%0.002019-09-13
TALEX14.4014.4014.4014.400.00%1.152019-09-13
TARCZYNSKI15.2015.2015.2015.200.00%0.002019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY146.00146.00146.00146.00-0.68%1.312019-09-13
TAURONPE1.601.651.601.65+3.12%6,658.802019-09-13
TERMOREX0.820.830.820.83-0.24%0.892019-09-13
TESGAS2.482.482.442.44-1.61%0.492019-09-13
TIM8.708.708.068.38-4.77%67.302019-09-13
TORPOL7.367.447.307.44+1.64%100.052019-09-13
TOYA4.484.564.484.52+0.89%24.322019-09-13
TRAKCJA2.092.121.982.07+0.49%325.392019-09-13
TRANSPOL3.133.132.972.97-4.81%2.992019-09-13
TRITON1.751.811.741.81+1.12%6.272019-09-13
TXM0.090.090.090.090.00%0.002019-09-13
ULMA51.5051.5050.0051.500.00%2.222019-09-13
UNIBEP6.046.085.966.08+1.00%18.722019-09-13
UNICREDIT47.8050.0047.8050.00+4.60%4.302019-09-13
UNIMA2.342.342.342.340.00%2.692019-09-13
UNIMOT24.7025.4024.3024.90+2.89%999.002019-09-13
URSUS1.451.511.421.45-1.09%1,000.552019-09-13
VANTAGE3.283.283.283.280.00%0.002019-09-13
VIGOSYS300.00306.00296.00306.00-1.29%1.492019-09-13
VINDEXUS8.168.168.168.16-0.24%4.082019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL2.062.061.982.02-0.98%31.932019-09-13
VISTULA4.304.304.274.27-0.35%417.882019-09-13
VIVID1.301.301.261.29-0.77%49.432019-09-13
VOTUM12.3512.4012.0012.00-1.64%130.122019-09-13
VOXEL32.8033.3032.5032.50-0.91%52.792019-09-13
WADEX6.546.546.526.52-0.31%3.832019-09-13
WARIMPEX6.006.006.006.000.00%0.002019-09-13
WASKO1.391.391.351.39+2.21%4.472019-09-13
WAWEL660.00668.00652.00668.00+1.21%52.022019-09-13
WIELTON7.617.687.487.65+0.53%319.062019-09-13
WIKANA1.041.131.041.13+1.80%6.042019-09-13
WILBO0.240.240.240.240.00%0.002019-09-13
WINVEST0.050.050.050.050.00%0.002019-09-13
WIRTUALNA62.0063.0060.8063.000.00%189.622019-09-13
WITTCHEN15.9515.9515.4515.45-3.44%3.732019-09-13
WOJAS4.804.804.804.80+1.69%0.262019-09-13
WORKSERV1.451.461.061.06-27.95%1,848.422019-09-13
XTB3.203.203.093.16-1.25%1.572019-09-13
YOLO1.801.801.801.800.00%0.002019-09-13
ZAMET0.900.900.900.900.00%0.032019-09-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZASTAL1.721.721.721.72-2.27%0.042019-09-13
ZEPAK7.807.807.727.78-0.26%41.502019-09-13
ZPUE139.00139.00133.00133.00-3.62%2.822019-09-13
ZREMB0.600.600.600.600.00%0.002019-09-13
ZUE5.255.255.005.200.00%5.032019-09-13
ZYWIEC484.00484.00478.00478.00-0.83%44.952019-09-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2156,23 +0,17 +0,01%
WIG 56910,43 +12,07 +0,02%
sWIG80 11466,42 -22,87 -0,20%
mWIG40 3649,01 +4,33 +0,12%

Rynki

Kurs Zmiana Zmiana %
WIG20 2156,23 +0,17 +0,01%