Notowania akcji GPW

Notowania z dnia 2019-09-23

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-23
08OCTAVA	0.85	0.85	0.85	0.85	0.00%	0.01	2019-09-23
11BIT	390.50	394.00	382.50	384.00	-0.52%	1,809.12	2019-09-23
4FUNMEDIA	7.16	7.16	6.82	7.10	-0.84%	4.22	2019-09-23
ABCDATA	1.43	1.43	1.43	1.43	0.00%	0.00	2019-09-23
ABPL	20.00	20.00	19.65	19.80	-1.00%	993.77	2019-09-23
ACAUTOGAZ	41.00	41.00	40.00	40.00	-3.85%	42.30	2019-09-23
ACTION	3.09	3.15	3.09	3.15	0.00%	0.51	2019-09-23
ADIUVO	8.10	8.10	8.10	8.10	0.00%	0.00	2019-09-23
AGORA	9.90	9.96	9.60	9.96	+2.05%	14.94	2019-09-23
AGROTON	2.66	2.90	2.66	2.88	+1.41%	8.25	2019-09-23
AGROWILL	2.06	2.06	2.06	2.06	0.00%	0.00	2019-09-23
AILLERON	7.50	7.54	7.48	7.50	+3.88%	17.96	2019-09-23
AIRWAY	0.63	0.65	0.63	0.65	+0.31%	18.16	2019-09-23
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	0.00	2019-09-23
ALIOR	39.70	40.00	38.50	39.34	-1.25%	10,042.74	2019-09-23
ALTA	2.36	2.36	2.18	2.36	-0.84%	9.17	2019-09-23
ALTUSTFI	1.92	1.95	1.84	1.92	-2.54%	28.74	2019-09-23
ALUMETAL	34.50	34.60	34.00	34.60	+0.29%	362.45	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMBRA	16.95	17.25	16.80	17.20	+3.61%	275.08	2019-09-23
AMICA	114.00	114.60	111.00	114.60	+0.53%	170.64	2019-09-23
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-09-23
APATOR	23.00	23.00	22.90	22.90	-0.43%	27.70	2019-09-23
APLISENS	10.90	11.20	10.90	11.10	+0.91%	49.19	2019-09-23
APSENERGY	1.84	1.84	1.84	1.84	0.00%	0.00	2019-09-23
ARCHICOM	14.50	14.90	14.50	14.90	-0.67%	7.32	2019-09-23
ARCTIC	2.99	3.00	2.96	3.00	0.00%	14.34	2019-09-23
ARCUS	2.82	3.16	2.70	3.10	+9.93%	42.20	2019-09-23
ARTERIA	5.80	6.10	5.50	5.60	-6.67%	32.93	2019-09-23
ARTIFEX	3.50	3.50	3.30	3.49	-0.29%	12.90	2019-09-23
ASBIS	2.41	2.44	2.38	2.39	-1.24%	133.71	2019-09-23
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-09-23
ASSECOBS	29.20	29.20	27.80	29.20	0.00%	23.57	2019-09-23
ASSECOPOL	50.50	51.20	50.20	50.40	+0.30%	1,309.38	2019-09-23
ASSECOSEE	19.50	19.50	19.20	19.40	-0.51%	10.54	2019-09-23
ASTARTA	22.20	22.30	22.00	22.30	+0.45%	9.55	2019-09-23
ATAL	36.90	36.90	36.00	36.80	-0.27%	468.94	2019-09-23
ATENDE	3.44	3.44	3.44	3.44	-1.15%	2.01	2019-09-23
ATLANTAPL	5.00	5.00	5.00	5.00	0.00%	4.98	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATLASEST	1.48	1.54	1.47	1.54	+0.65%	1.73	2019-09-23
ATM	10.00	10.00	10.00	10.00	-1.19%	20.57	2019-09-23
ATMGRUPA	4.53	4.65	4.53	4.63	+0.65%	16.50	2019-09-23
ATREM	2.15	2.15	2.15	2.15	+4.88%	0.00	2019-09-23
AUTOPARTN	4.29	4.33	4.26	4.30	+0.23%	84.99	2019-09-23
AWBUD	0.66	0.66	0.60	0.60	-8.40%	2.47	2019-09-23
BALTONA	6.25	6.25	5.95	6.25	+0.81%	25.77	2019-09-23
BBIDEV	0.51	0.52	0.49	0.52	-0.39%	40.77	2019-09-23
BEDZIN	15.90	15.90	14.85	14.85	-6.60%	50.40	2019-09-23
BENEFIT	710.00	750.00	710.00	750.00	+2.46%	270.20	2019-09-23
BERLING	4.10	4.10	4.10	4.10	0.00%	0.00	2019-09-23
BEST	22.20	22.20	22.20	22.20	0.00%	0.00	2019-09-23
BETACOM	9.69	9.69	9.29	9.69	+4.08%	1.37	2019-09-23
BGZBNPP	71.60	72.00	69.00	70.00	-3.05%	450.10	2019-09-23
BIK	16.00	16.00	16.00	16.00	+1.91%	0.08	2019-09-23
BIOMEDLUB	0.94	0.95	0.90	0.95	+1.28%	23.88	2019-09-23
BIOTON	4.58	4.58	4.31	4.34	-5.34%	230.97	2019-09-23
BMPAG	0.74	0.74	0.70	0.70	0.00%	2.24	2019-09-23
BOGDANKA	39.35	39.35	38.30	38.70	-1.40%	792.33	2019-09-23
BORYSZEW	4.40	4.47	4.37	4.44	+0.91%	53.12	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BOS	7.30	7.30	7.04	7.10	-2.74%	80.87	2019-09-23
BOWIM	1.80	1.80	1.80	1.80	0.00%	0.00	2019-09-23
BRASTER	1.21	1.21	1.13	1.19	+2.59%	184.05	2019-09-23
BRIJU	2.36	2.37	2.20	2.37	-0.42%	1.85	2019-09-23
BSCDRUK	37.20	37.20	37.00	37.00	-0.54%	10.66	2019-09-23
BUDIMEX	131.00	132.00	129.40	129.60	-1.07%	365.06	2019-09-23
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-23
BUMECH	3.82	3.90	3.73	3.85	+1.45%	38.15	2019-09-23
BZWBK	304.00	312.80	301.60	309.20	+1.24%	16,084.88	2019-09-23
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-09-23
CAPITAL	1.26	1.26	1.26	1.26	+5.00%	0.14	2019-09-23
CCC	127.00	128.70	122.20	123.20	-2.38%	22,147.34	2019-09-23
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-09-23
CDPROJEKT	244.10	247.00	236.40	243.40	-0.29%	52,585.24	2019-09-23
CDRL	19.60	19.60	19.50	19.50	-1.27%	2.67	2019-09-23
CELTIC	6.05	6.05	6.05	6.05	0.00%	0.00	2019-09-23
CEZ	88.15	88.15	88.15	88.15	0.00%	0.00	2019-09-23
CFI	0.35	0.35	0.35	0.35	-4.37%	0.42	2019-09-23
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-09-23
CIECH	36.10	36.10	35.20	35.25	-1.81%	971.46	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CIGAMES	0.97	0.99	0.97	0.98	+0.93%	241.79	2019-09-23
CITYSERV	9.75	9.75	9.75	9.75	0.00%	8.29	2019-09-23
CLNPHARMA	41.90	44.45	41.00	43.45	+5.33%	866.22	2019-09-23
CNT	14.20	14.40	14.20	14.40	0.00%	7.74	2019-09-23
COALENERG	0.42	0.43	0.40	0.43	+12.57%	4.63	2019-09-23
COGNOR	1.74	1.75	1.66	1.70	-1.45%	113.20	2019-09-23
COMARCH	183.00	183.00	176.00	179.50	-1.91%	44.45	2019-09-23
COMP	70.00	71.20	70.00	71.00	0.00%	394.17	2019-09-23
COMPERIA	3.24	3.24	3.24	3.24	0.00%	0.00	2019-09-23
CORMAY	1.00	1.02	0.97	1.00	+0.10%	11.69	2019-09-23
CPGROUP	6.00	6.00	6.00	6.00	-1.64%	18.00	2019-09-23
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-09-23
CYFRPLSAT	26.06	26.34	25.30	25.54	-3.33%	17,484.47	2019-09-23
CZTOREBKA	0.40	0.40	0.40	0.40	0.00%	0.00	2019-09-23
DEBICA	86.40	86.40	85.00	85.40	-1.16%	62.79	2019-09-23
DECORA	18.50	18.50	18.00	18.50	0.00%	7.42	2019-09-23
DEKPOL	26.20	26.40	25.10	26.40	+1.54%	12.62	2019-09-23
DELKO	8.30	8.30	8.20	8.20	+0.61%	10.05	2019-09-23
DGA	7.10	7.10	7.10	7.10	0.00%	0.01	2019-09-23
DINOPL	153.70	155.60	152.00	153.60	+0.66%	18,151.53	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DOMDEV	81.80	81.80	80.40	81.80	-0.24%	2.45	2019-09-23
DREWEX	0.55	0.55	0.55	0.55	-3.51%	0.72	2019-09-23
DROP	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-23
DROZAPOL	1.29	1.30	1.29	1.29	0.00%	0.11	2019-09-23
ECHO	4.69	4.75	4.62	4.67	+0.32%	263.13	2019-09-23
EDINVEST	2.06	2.06	2.06	2.06	-1.90%	0.39	2019-09-23
EFEKT	17.00	17.00	16.80	17.00	-6.59%	30.41	2019-09-23
EKOEXPORT	4.70	4.95	4.55	4.80	+5.96%	491.45	2019-09-23
ELBUDOWA	6.62	6.98	6.04	6.40	-5.60%	476.68	2019-09-23
ELEKTROTI	3.96	3.96	3.95	3.95	-0.25%	0.23	2019-09-23
ELEMENTAL	1.34	1.34	1.29	1.31	-1.95%	107.91	2019-09-23
ELKOP	0.73	0.73	0.70	0.73	+1.39%	2.19	2019-09-23
ELZAB	2.26	2.26	2.12	2.12	-7.02%	16.37	2019-09-23
EMCINSMED	4.72	4.92	4.70	4.84	-1.22%	2.25	2019-09-23
ENAP	1.13	1.13	1.13	1.13	0.00%	0.00	2019-09-23
ENEA	9.04	9.18	8.91	8.94	-1.22%	1,925.28	2019-09-23
ENELMED	13.90	14.10	13.90	13.90	0.00%	9.32	2019-09-23
ENERGA	6.71	6.74	6.51	6.51	-2.40%	2,294.44	2019-09-23
ENERGOINS	0.97	0.97	0.92	0.93	-4.12%	6.88	2019-09-23
ENTER	34.80	34.80	34.00	34.50	-1.43%	25.53	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ERBUD	15.00	15.00	15.00	15.00	+3.45%	0.03	2019-09-23
ERG	30.00	32.00	30.00	32.00	0.00%	0.27	2019-09-23
ERGIS	2.40	2.40	2.40	2.40	+0.42%	2.04	2019-09-23
ESOTIQ	15.20	15.20	14.85	15.15	-0.33%	6.09	2019-09-23
ESSYSTEM	2.66	2.66	2.66	2.66	-1.48%	9.58	2019-09-23
EUCO	2.21	2.30	2.11	2.30	+4.07%	36.76	2019-09-23
EUROCASH	21.36	21.50	21.20	21.40	+0.19%	5,329.45	2019-09-23
EUROHOLD	5.85	5.85	5.85	5.85	0.00%	0.00	2019-09-23
EUROTEL	20.30	20.30	19.80	20.00	0.00%	39.27	2019-09-23
EVEREST	0.60	0.60	0.60	0.60	0.00%	0.01	2019-09-23
FAMUR	3.88	3.88	3.61	3.61	-6.84%	227.27	2019-09-23
FASING	14.50	14.80	14.50	14.80	-0.34%	6.61	2019-09-23
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-09-23
FEERUM	9.84	9.86	9.58	9.86	+0.20%	8.30	2019-09-23
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-09-23
FERRO	12.75	13.00	12.35	13.00	+2.36%	1,120.53	2019-09-23
FERRUM	3.51	3.84	3.50	3.50	-10.03%	7.38	2019-09-23
FMG	16.00	16.00	16.00	16.00	0.00%	0.00	2019-09-23
FORTE	22.60	23.10	22.40	22.60	-4.44%	91.60	2019-09-23
GETIN	1.43	1.45	1.31	1.41	-1.40%	2,590.90	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GETINOBLE	0.39	0.39	0.36	0.36	-8.86%	3,785.84	2019-09-23
GINOROSSI	0.55	0.55	0.55	0.55	0.00%	0.00	2019-09-23
GLCOSMED	1.50	1.50	1.50	1.50	0.00%	0.01	2019-09-23
GOBARTO	6.86	6.86	6.60	6.60	-2.94%	1.87	2019-09-23
GPRE	7.00	7.00	7.00	7.00	0.00%	18.00	2019-09-23
GPW	40.10	41.25	39.90	39.95	-0.25%	988.04	2019-09-23
GRAVITON	1.74	1.74	1.65	1.65	-5.17%	0.14	2019-09-23
GROCLIN	2.00	2.00	1.82	1.85	-3.75%	32.23	2019-09-23
GRODNO	3.80	3.80	3.60	3.70	-2.63%	27.64	2019-09-23
GRUPAAZOTY	35.50	36.48	34.20	34.20	-4.15%	2,765.87	2019-09-23
GTC	9.27	9.31	9.18	9.31	+0.98%	211.07	2019-09-23
HANDLOWY	52.80	52.80	50.00	51.80	-1.89%	1,672.29	2019-09-23
HARPER	0.11	0.11	0.11	0.11	+6.00%	0.22	2019-09-23
HELIO	10.90	11.50	10.90	11.00	+0.92%	12.64	2019-09-23
HERKULES	1.30	1.30	1.28	1.28	-1.54%	4.54	2019-09-23
HUBSTYLE	0.34	0.34	0.34	0.34	0.00%	0.00	2019-09-23
HYDROTOR	35.00	35.00	34.40	34.40	-1.71%	6.27	2019-09-23
I2DEV	7.30	7.30	6.70	6.95	-2.11%	10.57	2019-09-23
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2019-09-23
IDEABANK	3.30	3.35	2.91	2.98	-9.42%	1,386.42	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2019-09-23
IDMSA	1.26	1.35	1.20	1.20	-4.76%	27.81	2019-09-23
IMCOMPANY	15.50	15.50	15.50	15.50	+1.97%	2.06	2019-09-23
IMMOBILE	2.69	2.69	2.48	2.59	+0.78%	9.68	2019-09-23
IMPEL	7.10	7.10	6.80	7.10	-0.70%	34.58	2019-09-23
IMPERA	1.10	1.10	1.10	1.10	0.00%	0.00	2019-09-23
IMPEXMET	4.22	4.22	4.22	4.22	0.00%	0.00	2019-09-23
IMS	3.80	3.80	3.75	3.77	-0.79%	9.12	2019-09-23
INC	1.49	1.49	1.37	1.43	+33.64%	98.17	2019-09-23
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-09-23
INDYKPOL	64.00	64.00	63.00	63.00	0.00%	1.32	2019-09-23
INGBSK	192.40	195.00	191.20	192.00	-0.62%	1,833.01	2019-09-23
INPRO	4.90	4.90	4.90	4.90	0.00%	0.01	2019-09-23
INSTALKRK	17.00	17.20	16.65	16.80	-1.18%	208.12	2019-09-23
INTERAOLT	13.65	13.85	13.20	13.50	-0.74%	44.74	2019-09-23
INTERBUD	0.47	0.47	0.47	0.47	0.00%	0.00	2019-09-23
INTERCARS	212.00	212.00	203.00	209.00	-0.48%	349.51	2019-09-23
INTERFERI	4.06	4.06	4.06	4.06	0.00%	0.00	2019-09-23
INTERSPPL	1.90	1.90	1.78	1.83	-5.67%	5.53	2019-09-23
INTROL	2.80	2.80	2.70	2.70	-4.26%	19.44	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVISTA	0.51	0.51	0.51	0.51	0.00%	0.00	2019-09-23
IPOPEMA	1.55	1.55	1.53	1.53	-1.60%	1.55	2019-09-23
IQP	0.26	0.26	0.26	0.26	0.00%	0.00	2019-09-23
IZOBLOK	27.50	27.50	27.50	27.50	-0.36%	755.89	2019-09-23
IZOLACJA	1.50	1.56	1.50	1.56	0.00%	3.01	2019-09-23
IZOSTAL	2.79	2.79	2.75	2.76	-1.08%	9.23	2019-09-23
JHMDEV	1.59	1.59	1.55	1.55	-2.52%	4.82	2019-09-23
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-09-23
JSW	26.18	26.48	23.62	24.08	-7.38%	21,999.62	2019-09-23
JWCONSTR	2.77	2.77	2.74	2.74	-1.44%	7.16	2019-09-23
JWWINVEST	1.11	1.11	1.11	1.11	0.00%	0.11	2019-09-23
K2INTERNT	9.00	9.05	8.90	8.90	-5.32%	11.20	2019-09-23
KANIA	0.34	0.41	0.31	0.36	+9.09%	3,502.71	2019-09-23
KBDOM	0.58	0.58	0.58	0.58	0.00%	0.00	2019-09-23
KCI	0.40	0.40	0.38	0.38	-4.50%	0.01	2019-09-23
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-09-23
KERNEL	44.80	44.80	43.40	43.50	-3.23%	551.49	2019-09-23
KETY	295.50	297.50	287.00	294.00	-1.67%	384.62	2019-09-23
KGHM	81.18	81.48	77.82	78.64	-3.60%	60,124.41	2019-09-23
KGL	12.90	12.90	12.85	12.85	-0.39%	1.41	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KINOPOL	10.60	11.00	10.60	10.80	+0.93%	34.39	2019-09-23
KOGENERA	33.70	33.70	33.70	33.70	+0.60%	0.07	2019-09-23
KOMPAP	6.65	6.65	6.65	6.65	0.00%	0.00	2019-09-23
KOMPUTRON	3.13	3.16	3.04	3.06	0.00%	38.29	2019-09-23
KONSSTALI	24.60	24.60	24.60	24.60	0.00%	0.02	2019-09-23
KOPEX	1.36	1.36	1.30	1.35	-0.74%	7.61	2019-09-23
KPPD	23.40	23.40	23.20	23.20	-1.69%	2.15	2019-09-23
KRAKCHEM	0.45	0.45	0.41	0.42	+1.19%	1.75	2019-09-23
KREC	4.66	4.66	4.66	4.66	0.00%	0.02	2019-09-23
KREDYTIN	7.85	7.85	7.85	7.85	0.00%	0.50	2019-09-23
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-09-23
KRKA	270.00	270.00	270.00	270.00	+2.27%	23.76	2019-09-23
KRUK	156.40	157.80	150.20	151.80	-2.75%	10,301.50	2019-09-23
KRUSZWICA	44.00	44.60	43.40	44.00	+2.33%	234.40	2019-09-23
KRVITAMIN	4.41	4.41	4.07	4.07	-4.46%	0.82	2019-09-23
KSGAGRO	0.99	0.99	0.99	0.99	-1.98%	3.97	2019-09-23
LABOPRINT	9.96	9.96	9.96	9.96	0.00%	0.02	2019-09-23
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-09-23
LARQ	3.00	3.06	3.00	3.06	-1.92%	49.96	2019-09-23
LCCORP	2.25	2.29	2.19	2.25	0.00%	239.05	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LENA	3.14	3.14	3.14	3.14	0.00%	2.82	2019-09-23
LENTEX	6.78	6.96	6.78	6.94	+0.87%	34.37	2019-09-23
LIBET	0.56	0.56	0.55	0.55	-1.79%	1.41	2019-09-23
LIVECHAT	36.35	36.70	36.15	36.30	+0.55%	114.95	2019-09-23
LOKUM	13.20	13.20	13.00	13.20	-2.22%	21.19	2019-09-23
LOTOS	85.38	87.12	84.82	86.46	+2.08%	34,090.77	2019-09-23
LPP	8,235.00	8,285.00	8,045.00	8,235.00	-0.06%	11,368.98	2019-09-23
LSISOFT	13.85	14.30	13.80	14.30	+0.35%	26.43	2019-09-23
LUBAWA	0.84	0.94	0.84	0.90	+6.38%	1,097.01	2019-09-23
MABION	81.00	82.00	79.20	79.60	-1.73%	120.85	2019-09-23
MAKARONPL	4.40	4.40	4.40	4.40	0.00%	0.10	2019-09-23
MANGATA	66.00	66.00	65.00	65.00	-1.52%	325.25	2019-09-23
MARVIPOL	1.43	1.54	1.38	1.51	+5.16%	200.31	2019-09-23
MASTERPHA	5.50	5.58	5.42	5.58	-0.71%	92.16	2019-09-23
MBANK	316.80	330.80	309.60	328.00	+3.54%	9,585.15	2019-09-23
MBWS	11.50	11.50	11.50	11.50	0.00%	0.01	2019-09-23
MCI	8.64	9.00	8.64	8.82	-3.08%	89.95	2019-09-23
MDIENERGIA	3.45	3.45	3.32	3.32	0.00%	0.25	2019-09-23
MEDIACAP	2.12	2.35	2.12	2.35	+7.80%	71.71	2019-09-23
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEDICALG	31.35	31.35	30.00	31.15	-0.64%	93.80	2019-09-23
MEGARON	12.00	12.00	12.00	12.00	0.00%	0.00	2019-09-23
MENNICA	22.00	22.60	22.00	22.00	-3.51%	1.63	2019-09-23
MERCATOR	6.05	6.05	5.57	5.77	-3.83%	109.39	2019-09-23
MERCOR	7.78	7.78	7.78	7.78	0.00%	0.21	2019-09-23
MEXPOLSKA	3.00	3.00	2.88	2.94	0.00%	39.60	2019-09-23
MFO	19.00	19.00	19.00	19.00	+3.83%	0.04	2019-09-23
MILKILAND	0.45	0.45	0.45	0.45	0.00%	0.00	2019-09-23
MILLENNIUM	5.90	5.92	5.61	5.87	-0.51%	5,912.09	2019-09-23
MIRACULUM	1.19	1.22	1.19	1.22	+2.52%	0.11	2019-09-23
MIRBUD	0.80	0.81	0.79	0.80	-0.99%	88.97	2019-09-23
MLPGROUP	49.60	49.60	46.80	47.00	0.00%	254.84	2019-09-23
MOBRUK	101.00	101.00	101.00	101.00	0.00%	0.00	2019-09-23
MOJ	0.70	0.70	0.70	0.70	+2.17%	1.82	2019-09-23
MONNARI	4.23	4.33	4.17	4.25	+0.47%	72.06	2019-09-23
MOSTALPLC	6.14	6.40	5.92	6.34	+2.92%	77.31	2019-09-23
MOSTALWAR	4.36	4.36	4.30	4.30	-1.15%	10.42	2019-09-23
MOSTALZAB	0.43	0.43	0.43	0.43	0.00%	0.00	2019-09-23
MUZA	2.78	2.78	2.78	2.78	0.00%	0.00	2019-09-23
MWTRADE	3.78	3.78	3.64	3.76	-1.05%	6.49	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NETIA	4.50	4.54	4.44	4.50	0.00%	19.48	2019-09-23
NEWAG	19.00	19.00	18.00	18.30	-3.68%	14.23	2019-09-23
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-09-23
NORTCOAST	5.70	6.00	5.70	5.98	+5.28%	111.26	2019-09-23
NOVITA	39.90	39.90	39.90	39.90	0.00%	0.00	2019-09-23
NOWAGALA	0.73	0.73	0.73	0.73	0.00%	52.00	2019-09-23
NTTSYSTEM	2.30	2.30	2.22	2.22	-3.06%	22.37	2019-09-23
ODLEWNIE	3.38	3.46	3.38	3.46	+2.98%	6.79	2019-09-23
OEX	17.30	17.30	17.30	17.30	0.00%	0.00	2019-09-23
OPENFIN	1.00	1.00	0.92	1.00	0.00%	46.85	2019-09-23
OPONEO.PL	22.40	22.40	20.80	21.60	-3.57%	269.53	2019-09-23
OPTEAM	8.85	8.85	8.85	8.85	0.00%	0.00	2019-09-23
ORANGEPL	5.74	5.84	5.67	5.68	-0.96%	12,216.78	2019-09-23
ORBIS	99.20	101.50	99.20	101.50	+2.11%	42.45	2019-09-23
ORCOGROUP	1.55	1.55	1.55	1.55	-8.82%	0.15	2019-09-23
ORION	6.45	6.45	6.15	6.45	0.00%	9.01	2019-09-23
ORZBIALY	10.10	10.10	10.10	10.10	-0.49%	0.51	2019-09-23
OTLOG	6.20	6.20	5.90	5.90	-0.84%	8.68	2019-09-23
OTMUCHOW	1.52	1.52	1.52	1.52	-2.56%	0.01	2019-09-23
OVOSTAR	78.50	78.50	74.50	74.50	0.00%	1.05	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL	1.17	1.17	1.17	1.17	0.00%	0.00	2019-09-23
PANOVA	11.90	12.00	11.60	11.90	+0.85%	87.98	2019-09-23
PATENTUS	1.27	1.35	1.25	1.35	+3.85%	9.49	2019-09-23
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-23
PBKM	62.20	62.40	62.20	62.20	0.00%	190.53	2019-09-23
PBSFINANSE	0.21	0.21	0.21	0.21	0.00%	1.04	2019-09-23
PCCEXOL	1.52	1.54	1.51	1.54	+0.33%	5.53	2019-09-23
PCCROKITA	52.80	53.00	50.00	52.80	-0.38%	104.69	2019-09-23
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-09-23
PCM	23.00	23.00	23.00	23.00	0.00%	0.00	2019-09-23
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-09-23
PEKABEX	7.50	7.60	7.40	7.55	0.00%	138.49	2019-09-23
PEKAO	104.05	104.10	101.85	102.00	-2.02%	47,758.50	2019-09-23
PEMANAGER	12.80	12.80	12.15	12.15	-3.19%	28.47	2019-09-23
PEP	27.00	27.40	25.80	25.90	-3.36%	67.04	2019-09-23
PEPEES	1.77	1.78	1.77	1.78	+1.14%	1.78	2019-09-23
PFLEIDER	26.20	26.20	26.20	26.20	0.00%	0.00	2019-09-23
PGE	8.35	8.49	8.17	8.22	-1.91%	11,935.68	2019-09-23
PGNIG	4.99	5.03	4.85	4.87	-2.44%	19,851.79	2019-09-23
PGODLEW	1.40	1.43	1.36	1.37	+0.74%	12.12	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PGSSOFT	10.26	10.26	10.10	10.10	-0.98%	55.69	2019-09-23
PHN	12.35	12.35	11.55	11.80	-4.45%	63.91	2019-09-23
PKNORLEN	96.16	97.28	95.50	96.80	0.00%	58,452.31	2019-09-23
PKOBP	39.61	39.78	38.36	38.70	-2.86%	135,704.14	2019-09-23
PKPCARGO	26.25	26.75	25.55	25.70	-1.15%	596.02	2019-09-23
PLASTBOX	1.90	1.90	1.90	1.90	+0.53%	0.01	2019-09-23
PLATYNINW	0.50	0.50	0.50	0.50	0.00%	0.00	2019-09-23
PLAYWAY	185.80	191.80	185.80	188.80	+2.61%	1,336.13	2019-09-23
PLAZACNTR	1.69	1.80	1.63	1.77	+4.12%	3.63	2019-09-23
PMPG	1.12	1.12	1.12	1.12	-0.89%	0.90	2019-09-23
POLICE	14.30	14.30	14.00	14.20	-0.70%	8.21	2019-09-23
POLIMEXMS	2.21	2.24	2.09	2.15	-2.72%	492.47	2019-09-23
POLNORD	4.19	4.20	4.01	4.01	-4.30%	50.46	2019-09-23
POLWAX	3.37	3.37	3.12	3.12	-5.60%	38.11	2019-09-23
POZBUD	1.94	1.94	1.87	1.93	-0.52%	3.40	2019-09-23
PRAGMAFA	11.80	11.80	11.40	11.80	0.00%	0.59	2019-09-23
PRAGMAINK	6.50	6.50	6.50	6.50	0.00%	0.00	2019-09-23
PRAIRIE	0.78	0.82	0.77	0.81	+5.23%	280.38	2019-09-23
PRIMAMODA	0.53	0.53	0.53	0.53	0.00%	8.69	2019-09-23
PROCAD	0.98	0.98	0.98	0.98	0.00%	0.00	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROCHEM	17.30	17.30	16.65	17.10	-2.01%	2.72	2019-09-23
PROJPRZEM	14.60	14.60	14.60	14.60	0.00%	2.44	2019-09-23
PROTEKTOR	3.75	3.75	3.75	3.75	0.00%	0.00	2019-09-23
PROVIDENT	6.00	6.00	6.00	6.00	0.00%	0.00	2019-09-23
PULAWY	86.80	86.80	85.00	85.00	-1.16%	24.41	2019-09-23
PWRMEDIA	3.21	3.22	3.21	3.22	0.00%	8.03	2019-09-23
PZU	37.69	37.75	37.03	37.36	-0.98%	40,796.36	2019-09-23
QUANTUM	13.60	13.60	13.60	13.60	+0.74%	6.80	2019-09-23
QUERCUS	2.21	2.21	2.21	2.21	+2.31%	0.66	2019-09-23
RADPOL	1.25	1.25	1.19	1.19	-4.03%	5.96	2019-09-23
RAFAKO	1.07	1.08	1.01	1.02	-3.95%	884.44	2019-09-23
RAFAMET	11.60	11.60	11.60	11.60	0.00%	0.00	2019-09-23
RAINBOW	24.10	25.30	24.10	25.30	+4.55%	338.53	2019-09-23
RANKPROGR	1.25	1.25	1.23	1.23	-0.40%	4.70	2019-09-23
RAWLPLUG	8.82	8.82	8.20	8.78	-0.45%	31.05	2019-09-23
REDAN	0.27	0.27	0.27	0.27	0.00%	0.00	2019-09-23
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-23
REGNON	0.10	0.10	0.10	0.10	0.00%	0.00	2019-09-23
REINHOLD	0.17	0.17	0.17	0.17	-1.19%	0.00	2019-09-23
RELPOL	5.50	5.50	5.40	5.40	-0.92%	37.79	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	10.30	10.30	9.82	9.82	-4.66%	0.99	2019-09-23
RONSON	0.84	0.84	0.84	0.84	0.00%	2.38	2019-09-23
ROPCZYCE	22.60	22.60	22.60	22.60	+1.80%	1.40	2019-09-23
RUBICON	0.97	0.97	0.92	0.97	0.00%	1.04	2019-09-23
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-09-23
SANOK	20.50	20.50	19.80	20.00	-2.91%	116.78	2019-09-23
SANTANDER	16.66	16.66	16.10	16.20	-2.76%	0.97	2019-09-23
SANWIL	0.57	0.57	0.57	0.57	0.00%	0.00	2019-09-23
SARE	4.72	4.72	4.72	4.72	-2.88%	4.72	2019-09-23
SCOPAK	0.08	0.08	0.08	0.08	0.00%	1.20	2019-09-23
SECOGROUP	14.60	14.60	14.60	14.60	0.00%	0.00	2019-09-23
SEKO	8.65	8.65	8.65	8.65	+0.58%	0.09	2019-09-23
SELENAFM	11.10	11.10	11.00	11.00	0.00%	0.11	2019-09-23
SELVITA	60.40	60.80	59.20	60.80	+1.00%	3,050.00	2019-09-23
SETANTA	3.75	3.77	3.62	3.77	+1.07%	30.18	2019-09-23
SFINKS	0.74	0.78	0.70	0.78	0.00%	13.55	2019-09-23
SILVANO	9.86	9.86	9.86	9.86	-1.00%	0.10	2019-09-23
SIMPLE	6.45	6.45	6.45	6.45	0.00%	0.01	2019-09-23
SKARBIEC	16.20	16.50	16.20	16.50	+0.61%	21.17	2019-09-23
SKOTAN	1.05	1.06	1.03	1.03	-2.83%	20.90	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKYLINE	0.62	0.65	0.62	0.65	+1.56%	26.39	2019-09-23
SNIEZKA	69.50	69.50	65.00	65.00	-6.47%	67.84	2019-09-23
SOHODEV	0.64	0.68	0.64	0.68	+0.30%	0.03	2019-09-23
SOLAR	0.49	0.49	0.46	0.49	-0.81%	1.04	2019-09-23
SONEL	8.90	8.90	8.30	8.90	-1.11%	11.83	2019-09-23
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.00	2019-09-23
STALEXP	3.25	3.25	3.22	3.25	-0.15%	245.63	2019-09-23
STALPROD	227.00	230.00	227.00	229.00	-0.43%	139.66	2019-09-23
STALPROFI	7.20	7.20	7.05	7.05	-2.76%	8.62	2019-09-23
STAPORKOW	1.33	1.33	1.24	1.24	-4.62%	1.38	2019-09-23
STARHEDGE	0.65	0.68	0.65	0.66	-2.94%	2.48	2019-09-23
STELMET	7.90	7.90	7.90	7.90	+0.64%	11.13	2019-09-23
SUNEX	7.14	7.14	7.00	7.12	+1.14%	23.93	2019-09-23
SUWARY	11.70	11.70	10.90	10.90	-7.63%	1.75	2019-09-23
SWISSMED	2.80	2.99	2.77	2.80	0.00%	68.93	2019-09-23
SYGNITY	2.70	2.70	2.44	2.52	-3.08%	6.24	2019-09-23
SYNEKTIK	14.30	14.30	13.72	14.20	-0.70%	20.32	2019-09-23
TALANX	177.00	177.00	177.00	177.00	0.00%	0.00	2019-09-23
TALEX	14.40	14.40	14.40	14.40	0.00%	0.86	2019-09-23
TARCZYNSKI	15.90	15.90	15.90	15.90	0.00%	1.59	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	147.00	147.00	146.00	146.00	-0.68%	9.52	2019-09-23
TAURONPE	1.64	1.68	1.59	1.59	-2.63%	7,559.98	2019-09-23
TERMOREX	0.83	1.00	0.83	1.00	+20.48%	27.77	2019-09-23
TESGAS	2.48	2.48	2.48	2.48	+0.81%	0.00	2019-09-23
TIM	8.76	8.98	8.44	8.82	+2.56%	195.82	2019-09-23
TORPOL	7.20	7.20	7.10	7.14	-0.83%	172.10	2019-09-23
TOYA	4.34	4.34	4.12	4.26	-1.84%	49.88	2019-09-23
TRAKCJA	1.96	2.02	1.93	1.99	+2.58%	197.54	2019-09-23
TRANSPOL	2.94	2.94	2.90	2.90	-0.17%	0.30	2019-09-23
TRITON	1.74	1.81	1.73	1.81	0.00%	3.11	2019-09-23
TXM	0.16	0.17	0.16	0.17	+14.77%	12.59	2019-09-23
ULMA	51.00	51.50	51.00	51.00	+0.99%	7.50	2019-09-23
UNIBEP	6.16	6.16	6.10	6.10	-0.97%	0.12	2019-09-23
UNICREDIT	47.50	47.50	47.50	47.50	0.00%	0.00	2019-09-23
UNIMA	2.28	2.28	2.26	2.26	-1.74%	17.31	2019-09-23
UNIMOT	24.80	25.50	22.60	24.50	-0.81%	820.07	2019-09-23
URSUS	1.75	1.75	1.45	1.46	-13.61%	3,339.43	2019-09-23
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-09-23
VIGOSYS	298.00	298.00	296.00	296.00	-5.73%	13.95	2019-09-23
VINDEXUS	8.14	8.24	7.72	8.16	+0.25%	68.01	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VISTAL	1.95	1.99	1.91	1.98	-0.50%	24.03	2019-09-23
VISTULA	4.28	4.28	4.20	4.24	-0.12%	239.08	2019-09-23
VIVID	1.26	1.30	1.26	1.30	+1.56%	63.40	2019-09-23
VOTUM	12.00	12.00	11.50	11.70	0.00%	140.85	2019-09-23
VOXEL	31.80	31.80	31.40	31.40	-1.26%	8.10	2019-09-23
WADEX	6.56	6.60	6.46	6.46	-1.22%	13.25	2019-09-23
WARIMPEX	5.94	5.94	5.94	5.94	0.00%	1.05	2019-09-23
WASKO	1.39	1.39	1.35	1.39	0.00%	3.00	2019-09-23
WAWEL	660.00	660.00	660.00	660.00	0.00%	5.28	2019-09-23
WIELTON	7.84	7.84	7.57	7.84	-0.38%	104.51	2019-09-23
WIKANA	1.10	1.11	1.03	1.11	+0.91%	7.90	2019-09-23
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-09-23
WINVEST	0.05	0.05	0.05	0.05	0.00%	0.00	2019-09-23
WIRTUALNA	66.00	66.00	65.00	65.80	-0.30%	592.44	2019-09-23
WITTCHEN	15.00	15.00	13.95	14.00	-3.45%	228.96	2019-09-23
WOJAS	4.75	4.90	4.75	4.80	+1.05%	5.78	2019-09-23
WORKSERV	1.03	1.07	1.01	1.01	-2.32%	61.13	2019-09-23
XTB	3.18	3.18	3.02	3.17	-0.31%	20.25	2019-09-23
YOLO	1.80	1.80	1.80	1.80	0.00%	0.00	2019-09-23
ZAMET	0.90	0.90	0.84	0.89	-0.56%	7.57	2019-09-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZASTAL	2.10	2.10	2.10	2.10	+5.53%	0.84	2019-09-23
ZEPAK	7.38	7.44	7.10	7.22	-2.96%	79.96	2019-09-23
ZPUE	125.00	127.00	125.00	127.00	0.00%	3.42	2019-09-23
ZREMB	0.60	0.60	0.60	0.60	0.00%	0.00	2019-09-23
ZUE	5.15	5.15	4.70	5.15	-0.96%	7.09	2019-09-23
ZYWIEC	480.00	480.00	480.00	480.00	-0.83%	14.88	2019-09-23

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2439,73	-21,26	-0,86%

WIG	82603,95	-585,51	-0,70%

sWIG80	24059,62	-89,62	-0,37%

mWIG40	6144,19	-34,33	-0,56%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2439,73	-21,26	-0,86%