Notowania akcji GPW

Notowania z dnia 2019-12-03

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-12-03
08OCTAVA0.810.810.810.81-0.98%0.602019-12-03
11BIT348.50355.00347.00355.00+2.31%1,610.152019-12-03
4FUNMEDIA5.525.525.405.52+0.36%1.112019-12-03
ABCDATA1.431.431.431.430.00%0.002019-12-03
ABPL23.3024.0023.3023.60+2.16%75.662019-12-03
ACAUTOGAZ41.2041.2040.2041.200.00%213.582019-12-03
ACTION3.023.083.023.08+0.33%4.122019-12-03
ADIUVO6.086.085.906.080.00%0.742019-12-03
AGORA10.0510.3010.0510.30+2.49%15.192019-12-03
AGROTON3.693.713.333.69-0.27%2.302019-12-03
AGROWILL2.082.082.082.080.00%0.002019-12-03
AILLERON7.607.747.567.74+0.26%388.712019-12-03
AIRWAY0.610.610.580.610.00%4.142019-12-03
ALIOR29.4029.4628.4228.46-3.26%14,734.882019-12-03
ALTA2.482.482.282.480.00%9.612019-12-03
ALTUSTFI1.471.571.461.470.00%21.652019-12-03
ALUMETAL40.8040.8040.0040.10-0.25%35.232019-12-03
AMBRA15.9015.9015.8015.85+0.32%11.232019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA136.00136.00134.00135.00+1.35%80.252019-12-03
AMPLI0.220.220.220.220.00%0.002019-12-03
APATOR21.3021.4021.3021.300.00%96.872019-12-03
APLISENS10.4010.4010.4010.40-0.95%3.122019-12-03
APSENERGY1.971.971.971.97+1.29%0.342019-12-03
ARCHICOM15.0515.0515.0015.00-0.33%8.832019-12-03
ARCTIC3.653.653.563.64-0.27%9.382019-12-03
ARCUS2.262.282.262.28+4.59%9.452019-12-03
ARTERIA5.205.205.205.200.00%0.532019-12-03
ARTIFEX2.882.882.862.86+1.42%0.282019-12-03
ASBIS3.243.263.113.15-2.48%960.192019-12-03
ASMGROUP3.303.303.303.300.00%0.002019-12-03
ASSECOBS28.2028.2027.8028.000.00%20.852019-12-03
ASSECOPOL56.7056.9556.0556.55-0.35%2,202.342019-12-03
ASSECOSEE24.8025.0024.4025.00+0.81%151.882019-12-03
ASTARTA15.8015.9515.8015.800.00%75.262019-12-03
ATAL37.0037.5036.6037.000.00%580.232019-12-03
ATENDE3.163.163.063.06-3.16%8.322019-12-03
ATLANTAPL4.654.804.604.800.00%11.762019-12-03
ATLASEST1.511.551.511.550.00%0.302019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATM9.909.949.909.94+1.02%3.992019-12-03
ATMGRUPA4.634.634.414.41-3.08%2.192019-12-03
ATREM2.082.082.082.08+1.46%0.012019-12-03
AUTOPARTN4.694.744.654.66-0.21%1,428.422019-12-03
AWBUD0.610.610.610.610.00%0.002019-12-03
BALTONA6.806.806.456.60-2.94%103.942019-12-03
BBIDEV5.205.205.005.18-1.89%10.672019-12-03
BEDZIN13.0513.9513.0513.20-5.71%1.282019-12-03
BENEFIT844.00852.00838.00850.00+0.71%1,890.152019-12-03
BERLING4.504.504.504.500.00%0.002019-12-03
BEST24.0024.0024.0024.000.00%0.002019-12-03
BETACOM9.809.809.809.800.00%0.022019-12-03
BGZBNPP60.2062.0058.0062.00+0.65%1.862019-12-03
BIK15.4015.4815.1015.48-0.13%408.022019-12-03
BIOMEDLUB0.970.970.950.970.00%26.222019-12-03
BIOTON4.134.144.094.09-1.09%165.912019-12-03
BMPAG0.340.340.340.340.00%1.022019-12-03
BOGDANKA36.5036.5035.3535.50-1.39%123.822019-12-03
BORYSZEW4.064.104.054.07-0.49%96.242019-12-03
BOS6.906.906.786.88-0.58%87.442019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOWIM1.701.701.671.67-1.76%12.492019-12-03
BRASTER0.580.600.570.57-1.55%104.972019-12-03
BRIJU1.781.781.781.78+2.30%9.432019-12-03
BSCDRUK43.0043.0042.6042.70+0.47%12.492019-12-03
BUDIMEX163.60163.80160.00163.80+0.61%472.722019-12-03
BUDOPOL0.060.060.060.060.00%0.002019-12-03
BUMECH3.353.353.353.350.00%0.802019-12-03
BZWBK279.00285.60279.00283.80+0.71%12,684.832019-12-03
CALATRAVA0.230.230.230.230.00%0.002019-12-03
CAPITAL1.271.271.271.270.00%0.002019-12-03
CCC106.70108.40103.50104.90-1.69%9,766.512019-12-03
CCENERGY0.060.060.060.060.00%0.002019-12-03
CDPROJEKT258.00261.90256.90257.00-0.19%54,299.302019-12-03
CDRL19.2019.2018.8018.80-2.08%18.712019-12-03
CELTIC6.306.306.306.300.00%5.232019-12-03
CEZ85.4585.4584.6084.75-1.34%26.452019-12-03
CFI0.310.310.310.31+2.67%0.082019-12-03
CHEMOS0.330.330.330.330.00%0.002019-12-03
CIECH36.1036.5535.5036.30+1.11%1,153.602019-12-03
CIGAMES0.880.880.840.85-2.41%618.622019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV9.129.129.129.120.00%0.002019-12-03
CLNPHARMA44.8545.4044.2045.00+0.56%544.052019-12-03
CNT14.5014.5014.5014.500.00%0.012019-12-03
COALENERG0.230.230.230.230.00%2.372019-12-03
COGNOR1.181.181.161.17-0.85%29.352019-12-03
COMARCH194.00194.00191.00192.00-0.52%8.832019-12-03
COMP59.0059.6059.0059.60+0.34%7.752019-12-03
COMPERIA3.563.563.503.50-5.91%11.692019-12-03
CORMAY1.071.081.031.06-0.75%44.442019-12-03
CPGROUP6.486.486.476.47+0.15%18.262019-12-03
CUBEITG0.200.200.200.200.00%0.002019-12-03
CYFRPLSAT27.3627.3626.3626.36-4.15%16,687.362019-12-03
CZTOREBKA0.370.370.370.370.00%0.002019-12-03
DEBICA79.4079.6079.4079.600.00%29.282019-12-03
DECORA19.2019.2018.6519.10-0.26%6.162019-12-03
DEKPOL26.4026.4026.4026.400.00%0.052019-12-03
DELKO10.5010.5010.3010.30-2.83%0.932019-12-03
DGA6.986.986.206.20-5.78%2.672019-12-03
DINOPL136.30137.10135.60136.40+0.07%37,248.642019-12-03
DOMDEV94.0095.0090.0094.00-1.05%388.002019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DREWEX0.550.550.550.550.00%0.002019-12-03
DROP0.150.150.150.150.00%0.382019-12-03
DROZAPOL1.321.321.281.280.00%0.152019-12-03
ECHO4.654.654.504.59-1.18%56.942019-12-03
EDINVEST2.482.482.482.480.00%0.362019-12-03
EFEKT13.2013.2012.3012.90-2.27%24.652019-12-03
EKOEXPORT6.116.205.875.98-4.47%177.342019-12-03
ELBUDOWA7.807.807.147.16-8.44%223.012019-12-03
ELEKTROTI3.463.463.383.45-0.86%3.782019-12-03
ELEMENTAL1.801.861.761.86+3.33%502.812019-12-03
ELKOP0.780.780.730.78+6.30%0.522019-12-03
ELZAB3.403.403.363.36-1.75%19.312019-12-03
EMCINSMED6.306.406.306.40+1.59%1.212019-12-03
ENAP1.141.141.141.140.00%0.002019-12-03
ENEA8.918.938.888.90-0.28%1,104.992019-12-03
ENELMED14.4014.4014.4014.400.00%0.002019-12-03
ENERGA7.247.247.017.16-0.56%5,956.172019-12-03
ENERGOINS0.940.940.900.90-3.23%0.522019-12-03
ENTER41.7042.0040.5042.00+0.72%2,186.812019-12-03
ERBUD18.7519.4018.7519.00+1.60%44.672019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERG31.8031.8030.4030.40-1.94%2.402019-12-03
ERGIS3.853.853.833.84-0.52%153.282019-12-03
ESOTIQ11.7511.7511.4511.45-2.14%2.652019-12-03
ESSYSTEM3.363.443.363.40-1.73%23.162019-12-03
EUCO2.672.812.572.69+1.51%185.142019-12-03
EUROCASH22.3822.4421.9022.36-0.71%6,188.942019-12-03
EUROHOLD5.505.505.505.500.00%0.002019-12-03
EUROTEL21.9021.9021.1021.70-0.91%85.542019-12-03
EVEREST0.400.400.380.38-5.00%0.082019-12-03
FAMUR3.083.082.912.95-2.96%607.282019-12-03
FASING15.1515.1515.1015.10-0.98%18.012019-12-03
FASTFIN0.090.090.090.090.00%0.002019-12-03
FEERUM12.7012.7012.4512.70+1.60%0.202019-12-03
FENGHUA17.5017.5017.5017.500.00%0.002019-12-03
FERRO15.0515.0514.7514.75-0.34%119.812019-12-03
FERRUM3.603.903.553.90+7.44%28.202019-12-03
FMG9.009.009.009.000.00%0.002019-12-03
FORTE28.0028.1027.7027.80-0.71%223.032019-12-03
GETIN1.811.831.751.76-3.61%1,028.622019-12-03
GETINOBLE0.310.310.310.310.00%48.352019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED1.281.281.281.280.00%0.192019-12-03
GOBARTO6.226.226.226.22-2.51%0.062019-12-03
GPW39.1539.7039.1539.20-0.25%908.312019-12-03
GRAVITON1.591.591.591.590.00%0.022019-12-03
GROCLIN1.761.761.701.73+0.93%8.222019-12-03
GRODNO6.406.405.866.24-2.19%73.372019-12-03
GRUPAAZOTY31.0631.4830.0030.02-3.22%2,024.212019-12-03
GTC9.129.299.109.29+0.22%79.122019-12-03
HANDLOWY52.0052.0051.2051.90-0.19%919.502019-12-03
HARPER0.070.080.070.08+2.51%0.752019-12-03
HELIO9.909.909.509.900.00%16.282019-12-03
HERKULES0.710.710.710.71-25.83%19.692019-12-03
HUBSTYLE0.400.400.400.400.00%0.002019-12-03
HYDROTOR31.0031.0031.0031.000.00%4.992019-12-03
I2DEV8.909.108.909.10+1.11%0.702019-12-03
IALBGR0.260.300.260.30+2.76%0.532019-12-03
IDEABANK2.622.622.502.54-1.17%136.152019-12-03
IDMSA1.011.011.011.010.00%0.012019-12-03
IMCOMPANY13.5013.5013.3013.40-1.47%50.932019-12-03
IMMOBILE2.852.852.752.82+1.44%3.402019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEL7.007.257.007.25+2.11%0.532019-12-03
IMPERA0.890.890.890.890.00%0.032019-12-03
IMS3.953.953.763.76+3.30%33.492019-12-03
INC1.801.801.721.72-4.44%4.432019-12-03
INDYGO0.250.250.250.250.00%0.002019-12-03
INDYKPOL61.5062.5060.5061.00-1.61%905.002019-12-03
INGBSK187.20190.60187.20190.00+0.64%162.072019-12-03
INPRO4.804.804.604.800.00%2.212019-12-03
INSTALKRK18.1018.4018.1018.30+2.81%293.102019-12-03
INTERAOLT14.3014.4014.2014.35+0.35%14.702019-12-03
INTERBUD0.510.510.510.51-21.54%3.572019-12-03
INTERCARS187.50191.50186.00191.50+1.86%2,876.742019-12-03
INTERFERI3.843.843.843.840.00%0.002019-12-03
INTERSPPL1.671.681.601.680.00%0.802019-12-03
INTROL2.502.502.502.50-0.79%1.972019-12-03
INVISTA0.370.370.370.37-11.90%0.362019-12-03
IPOPEMA1.451.451.451.45-3.33%0.132019-12-03
IQP0.200.200.200.200.00%1.232019-12-03
IZOBLOK36.4036.4035.8035.80-1.65%17.092019-12-03
IZOLACJA1.531.531.531.530.00%0.002019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.492.492.492.490.00%1.062019-12-03
JHMDEV1.691.691.691.69-0.59%0.002019-12-03
JJAUTO9.709.709.709.700.00%0.002019-12-03
JSW20.4020.6019.5319.60-4.11%26,181.952019-12-03
JWCONSTR2.962.962.882.89-0.69%100.752019-12-03
JWWINVEST1.701.701.581.58-1.86%7.072019-12-03
K2INTERNT8.608.758.608.75+1.74%9.152019-12-03
KANIA0.110.110.110.110.00%0.002019-12-03
KBDOM0.310.310.310.310.00%0.002019-12-03
KCI0.500.500.500.50-1.18%2.842019-12-03
KDMSHIPNG1.401.401.401.400.00%0.002019-12-03
KERNEL41.0541.5041.0041.00-1.20%1,338.642019-12-03
KETY331.00336.50331.00336.00+1.36%2,288.822019-12-03
KGHM87.3088.8286.6487.06-0.96%52,454.572019-12-03
KGL12.4012.4012.4012.400.00%4.962019-12-03
KINOPOL9.9510.109.9010.00+0.50%1.512019-12-03
KOGENERA33.9034.9033.9034.90+2.65%7.122019-12-03
KOMPAP6.356.356.356.350.00%0.002019-12-03
KOMPUTRON2.602.602.562.57-0.77%3.932019-12-03
KONSSTALI26.7026.7026.7026.700.00%0.032019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX1.211.251.211.25+3.31%11.642019-12-03
KPPD21.8021.8021.8021.80-1.80%0.132019-12-03
KRAKCHEM0.430.430.430.43+3.33%1.742019-12-03
KREC5.145.145.145.14+3.21%0.012019-12-03
KREDYTIN9.359.659.359.65+7.82%8.542019-12-03
KREZUS0.560.560.560.560.00%0.002019-12-03
KRKA306.00306.00306.00306.00-0.33%22.342019-12-03
KRUK153.00153.00148.20150.40-1.70%3,854.592019-12-03
KRUSZWICA45.8045.8045.5045.800.00%14.852019-12-03
KRVITAMIN4.584.584.264.52-1.74%25.142019-12-03
KSGAGRO1.281.281.281.28-0.78%1.152019-12-03
LABOPRINT10.1010.1010.1010.100.00%0.102019-12-03
LARK0.150.150.150.150.00%0.002019-12-03
LARQ2.282.302.282.30+0.88%1.602019-12-03
LCCORP2.522.522.502.52-0.20%212.762019-12-03
LENA3.293.293.263.290.00%9.402019-12-03
LENTEX7.207.227.207.22-0.82%2.862019-12-03
LIBET0.590.600.580.590.00%17.602019-12-03
LIVECHAT39.9040.5039.9040.50+0.25%831.862019-12-03
LOKUM14.5014.5014.0014.30-1.38%13.642019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS89.7690.5085.6686.60-3.99%53,673.542019-12-03
LPP8,695.008,800.008,475.008,535.00-1.84%21,333.962019-12-03
LSISOFT15.5016.2015.4015.50+0.32%146.192019-12-03
LUBAWA0.810.820.800.80-0.74%62.292019-12-03
MABION103.00103.80100.40101.00-2.51%270.782019-12-03
MAKARONPL4.724.724.724.72+0.43%4.722019-12-03
MANGATA71.0072.0071.0071.00+1.43%14.342019-12-03
MARVIPOL1.101.131.071.07-5.96%56.572019-12-03
MASTERPHA4.184.184.184.180.00%0.552019-12-03
MBANK361.00369.40357.40358.00-1.10%3,745.132019-12-03
MBWS10.6411.0010.6410.640.00%2.332019-12-03
MCI8.908.908.808.80-0.45%374.382019-12-03
MDIENERGIA3.353.363.003.00-10.45%24.812019-12-03
MEDIACAP1.952.031.952.03+4.10%0.162019-12-03
MEDIATEL0.740.740.740.740.00%0.002019-12-03
MEDICALG25.8025.9525.1025.75+1.98%40.242019-12-03
MEGARON11.5011.5011.5011.500.00%0.002019-12-03
MENNICA21.6022.2021.6022.20-0.89%1.152019-12-03
MERCATOR8.008.257.807.99+0.88%108.622019-12-03
MERCOR8.348.388.128.28+3.50%46.012019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA2.502.582.482.56-0.78%9.332019-12-03
MFO24.2024.2023.5023.60-3.28%29.852019-12-03
MILKILAND0.290.310.290.31+10.71%0.212019-12-03
MILLENNIUM5.575.575.325.43-1.27%4,635.022019-12-03
MIRACULUM1.211.211.211.210.00%0.002019-12-03
MIRBUD1.021.040.991.02-2.39%79.422019-12-03
MLPGROUP49.6049.6049.6049.600.00%1.392019-12-03
MOBRUK101.00106.00101.00106.00+1.92%1.932019-12-03
MOJ0.850.850.830.83-5.68%0.422019-12-03
MONNARI3.173.173.013.09-2.83%75.812019-12-03
MOSTALPLC6.286.466.286.46-0.62%4.412019-12-03
MOSTALWAR4.024.104.024.100.00%2.782019-12-03
MOSTALZAB0.710.720.700.72+1.13%19.872019-12-03
MUZA2.642.642.642.640.00%0.002019-12-03
MWTRADE3.163.163.163.160.00%0.002019-12-03
NETIA4.514.584.504.51-1.53%4.982019-12-03
NEWAG20.4020.4020.1020.10-0.99%3.112019-12-03
NEWWORLDR0.020.020.020.020.00%0.002019-12-03
NORTCOAST9.269.529.269.52-0.21%1.252019-12-03
NOVITA43.2044.0043.2044.00+1.85%1.042019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0.740.740.740.74-0.67%20.642019-12-03
NTTSYSTEM2.182.182.162.180.00%2.112019-12-03
ODLEWNIE3.843.843.843.840.00%1.692019-12-03
OEX16.6016.7016.6016.70-4.02%15.322019-12-03
OPENFIN1.021.020.961.01-0.98%0.562019-12-03
OPONEO.PL22.2022.4022.2022.40+0.90%10.542019-12-03
OPTEAM9.209.359.209.35+1.63%0.662019-12-03
ORANGEPL6.596.606.406.50-2.11%5,547.602019-12-03
ORBIS116.50116.50114.00114.00-2.15%49.032019-12-03
ORCOGROUP1.361.361.361.36-6.85%0.072019-12-03
ORION7.607.607.607.600.00%0.022019-12-03
ORZBIALY11.5011.5011.5011.50-0.86%59.102019-12-03
OTLOG6.206.255.805.800.00%52.402019-12-03
OTMUCHOW1.371.371.361.36-0.73%1.012019-12-03
OVOSTAR79.0081.0078.0078.50-1.26%171.652019-12-03
PAMAPOL1.071.070.990.99-4.81%10.382019-12-03
PANOVA13.5013.7013.3013.50+1.50%97.202019-12-03
PATENTUS1.571.621.531.60-2.44%66.332019-12-03
PBG0.040.040.040.040.00%0.002019-12-03
PBKM64.0064.0063.8063.80-0.31%103.682019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBSFINANSE0.180.180.180.180.00%0.002019-12-03
PCCEXOL1.661.691.661.69+1.81%6.892019-12-03
PCCROKITA49.1049.2048.2048.80-0.81%88.632019-12-03
PCGUARD1.171.171.171.170.00%0.002019-12-03
PEIXIN1.021.021.021.020.00%0.002019-12-03
PEKABEX8.909.108.859.00+1.69%30.222019-12-03
PEKAO100.00100.7596.8096.80-3.01%120,842.252019-12-03
PEMANAGER9.309.309.309.300.00%0.192019-12-03
PEP26.0026.3025.6025.60-1.54%1,356.952019-12-03
PEPEES1.771.771.721.770.00%4.382019-12-03
PGE8.618.788.538.76+2.41%10,414.962019-12-03
PGNIG4.514.554.484.50-0.04%25,825.672019-12-03
PGODLEW1.261.261.081.15-9.80%76.942019-12-03
PGSSOFT9.759.759.709.75-1.52%14.542019-12-03
PHN11.5011.6011.3511.60+0.87%21.522019-12-03
PKNORLEN91.0291.3889.2089.26-2.43%58,730.342019-12-03
PKOBP36.0036.1635.2635.70-0.83%70,957.342019-12-03
PKPCARGO20.4020.4019.8019.80-2.94%663.052019-12-03
PLASTBOX2.212.212.212.21-0.23%0.012019-12-03
PLATYNINW0.330.330.330.330.00%0.012019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY196.00208.00193.60206.50+5.36%7,864.422019-12-03
PLAZACNTR2.442.462.402.460.00%5.152019-12-03
PMPG1.191.191.191.190.00%0.002019-12-03
POLICE10.3010.3010.1010.10-0.98%6.042019-12-03
POLIMEXMS2.152.172.102.13-0.93%226.022019-12-03
POLNORD2.352.502.322.40+2.13%208.882019-12-03
POLWAX2.982.982.912.91-2.18%6.882019-12-03
POZBUD2.062.061.681.82-11.22%337.402019-12-03
PRAGMAFA11.8011.8011.3011.70-0.85%0.172019-12-03
PRAGMAINK6.706.706.706.700.00%0.002019-12-03
PRAIRIE0.690.690.650.67-1.47%120.212019-12-03
PRIMAMODA0.870.870.870.87+11.54%0.032019-12-03
PROCAD0.920.920.920.920.00%0.002019-12-03
PROCHEM16.0016.0016.0016.000.00%1.632019-12-03
PROJPRZEM13.4513.4513.0013.00-3.35%2.602019-12-03
PROTEKTOR3.503.503.403.480.00%2.602019-12-03
PROVIDENT7.007.007.007.000.00%0.002019-12-03
PULAWY91.8093.2091.8093.20-0.43%8.302019-12-03
PWRMEDIA3.253.273.213.27+2.19%4.632019-12-03
PZU37.1537.2036.0436.11-2.41%97,225.372019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM14.0014.0014.0014.000.00%1.742019-12-03
QUERCUS2.372.372.302.30-2.13%62.822019-12-03
RADPOL1.401.401.321.35-1.46%22.772019-12-03
RAFAKO1.061.061.011.04-1.14%241.872019-12-03
RAFAMET8.908.908.908.900.00%0.172019-12-03
RAINBOW31.8031.8031.3031.30-1.26%366.982019-12-03
RANKPROGR1.411.411.411.41-2.42%0.422019-12-03
RAWLPLUG7.848.307.748.02-2.43%8.842019-12-03
REDAN0.250.250.250.25-2.31%1.302019-12-03
REDWOOD0.050.050.050.050.00%0.002019-12-03
REGNON0.090.090.090.090.00%0.002019-12-03
REINHOLD0.320.360.320.36+28.57%6.562019-12-03
RELPOL5.355.355.355.35-0.93%4.012019-12-03
REMAK9.009.009.009.000.00%2.592019-12-03
RONSON0.830.830.820.83-0.60%6.262019-12-03
ROPCZYCE21.7021.7021.7021.700.00%9.982019-12-03
RUBICON0.580.580.570.58-0.68%0.002019-12-03
SADOVAYA0.120.120.120.120.00%0.002019-12-03
SANOK18.8019.1018.7518.75-2.85%33.982019-12-03
SANTANDER15.1015.1014.9014.90-1.00%18.452019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.710.730.680.72-0.68%5.072019-12-03
SARE3.843.843.843.840.00%0.002019-12-03
SCOPAK0.080.080.080.080.00%0.002019-12-03
SECOGROUP15.2015.2015.2015.200.00%0.002019-12-03
SEKO8.808.808.808.80-1.12%2.202019-12-03
SELENAFM15.0015.0013.7014.40-3.36%117.532019-12-03
SELVITA43.6043.6043.1043.60+0.23%10.432019-12-03
SETANTA5.645.645.565.640.00%4.202019-12-03
SFINKS0.600.600.570.59-1.67%0.622019-12-03
SILVANO9.149.149.149.14-1.72%1.012019-12-03
SIMPLE6.706.706.706.70+4.69%0.012019-12-03
SKARBIEC17.5517.7017.1017.15-2.28%22.942019-12-03
SKOTAN0.720.740.700.73-0.68%8.062019-12-03
SKYLINE0.680.680.680.680.00%0.002019-12-03
SNIEZKA78.0078.0076.0076.00-0.65%11.632019-12-03
SOHODEV0.530.580.530.58+7.75%0.352019-12-03
SOLAR6.706.706.456.65-0.75%6.702019-12-03
SONEL8.108.108.108.100.00%0.032019-12-03
SOPHARMA8.008.008.008.000.00%0.002019-12-03
STALEXP3.103.153.093.14+0.32%129.052019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROD194.00194.00190.60194.00-0.51%31.442019-12-03
STALPROFI7.457.457.107.45-0.67%3.242019-12-03
STAPORKOW1.261.301.261.30-2.99%2.912019-12-03
STARHEDGE0.550.590.540.54-1.82%15.772019-12-03
STELMET8.208.208.208.200.00%0.002019-12-03
SUNEX10.3010.3010.0010.00-2.91%20.662019-12-03
SUWARY12.0012.0011.4011.40-5.00%0.082019-12-03
SWISSMED5.005.004.364.52-9.60%83.062019-12-03
SYGNITY2.602.602.502.600.00%23.442019-12-03
SYNEKTIK14.3014.3813.9814.38+0.56%29.312019-12-03
TALANX155.20155.20155.20155.200.00%0.002019-12-03
TALEX13.0013.0012.5013.000.00%3.892019-12-03
TARCZYNSKI16.0016.0016.0016.000.00%0.242019-12-03
TATRY147.00147.00147.00147.000.00%0.002019-12-03
TAURONPE1.731.751.721.75+1.98%3,781.742019-12-03
TERMOREX1.011.011.011.010.00%0.002019-12-03
TESGAS3.243.243.163.240.00%6.632019-12-03
TIM10.5010.6510.4510.600.00%165.502019-12-03
TORPOL7.007.006.886.88-0.29%9.062019-12-03
TOYA4.704.704.684.68-0.43%0.062019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.791.791.751.78-1.66%74.862019-12-03
TRANSPOL3.193.193.193.19+2.57%0.012019-12-03
TRITON1.871.871.871.87-1.06%2.342019-12-03
TXM0.100.100.100.10-3.81%0.052019-12-03
ULMA55.5056.0054.0056.000.00%8.182019-12-03
UNIBEP6.966.966.806.960.00%38.602019-12-03
UNICREDIT59.0059.0059.0059.000.00%0.002019-12-03
UNIMA2.342.342.262.28-3.39%16.802019-12-03
UNIMOT29.5030.0028.1029.30-2.33%522.962019-12-03
URSUS0.600.600.590.60-0.17%20.082019-12-03
VANTAGE3.283.283.283.280.00%0.002019-12-03
VIGOSYS374.00374.00364.00374.00+0.54%363.812019-12-03
VINDEXUS8.108.107.648.000.00%24.872019-12-03
VISTAL2.442.572.252.26-7.38%217.072019-12-03
VISTULA3.863.953.853.92+1.42%571.322019-12-03
VIVID1.071.101.031.10+2.80%23.442019-12-03
VOTUM12.8012.8012.6012.60-1.56%14.852019-12-03
VOXEL32.2032.7032.2032.50+0.31%10.132019-12-03
WADEX6.706.706.706.700.00%2.952019-12-03
WARIMPEX7.287.287.127.12-2.73%1.812019-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.311.311.201.29-2.63%99.802019-12-03
WAWEL626.00626.00622.00622.00-0.96%10.632019-12-03
WIELTON6.786.786.566.70-0.89%96.852019-12-03
WIKANA1.101.191.101.190.00%0.082019-12-03
WINVEST0.100.100.100.100.00%0.002019-12-03
WIRTUALNA69.0069.0066.0067.80-1.45%317.572019-12-03
WITTCHEN12.5013.0012.2012.20-2.40%28.022019-12-03
WOJAS4.884.884.674.70-3.69%3.902019-12-03
WORKSERV0.540.560.520.53-2.78%234.152019-12-03
XTB3.903.903.593.76+3.87%1.102019-12-03
YOLO1.581.581.581.580.00%0.002019-12-03
ZAMET0.810.840.810.84-1.17%4.082019-12-03
ZASTAL1.401.441.401.440.00%2.042019-12-03
ZEPAK7.407.407.327.40+1.09%22.962019-12-03
ZPUE142.00150.00141.00146.00+2.82%137.062019-12-03
ZREMB0.610.610.610.610.00%0.002019-12-03
ZUE4.204.204.084.18-0.48%9.582019-12-03
ZYWIEC510.00510.00505.00510.000.00%54.732019-12-03
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%
WIG 55994,68 -344,07 -0,61%
sWIG80 11758,77 -61,84 -0,52%
mWIG40 3829,04 +12,11 +0,32%

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%