Notowania akcji GPW

Notowania z dnia 2019-12-06

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	2019-12-06
08OCTAVA	0.81	0.81	0.81	0.81	-0.25%	0.05	2019-12-06
11BIT	382.50	382.50	372.00	374.50	-2.09%	801.28	2019-12-06
4FUNMEDIA	5.36	5.56	5.36	5.56	+3.35%	6.68	2019-12-06
ABPL	23.80	24.30	23.70	24.20	+2.11%	58.86	2019-12-06
ACAUTOGAZ	42.60	42.60	42.60	42.60	-0.47%	0.17	2019-12-06
ACTION	2.98	2.98	2.92	2.98	0.00%	15.22	2019-12-06
ADIUVO	5.70	5.70	5.70	5.70	0.00%	0.00	2019-12-06
AGORA	10.05	10.05	9.56	9.56	-5.81%	78.42	2019-12-06
AGROTON	3.68	3.68	3.68	3.68	0.00%	0.00	2019-12-06
AGROWILL	2.08	2.08	2.08	2.08	0.00%	0.00	2019-12-06
AILLERON	7.86	7.86	7.80	7.80	+2.90%	1.57	2019-12-06
AIRWAY	0.55	0.59	0.50	0.51	-11.38%	59.92	2019-12-06
ALIOR	27.80	28.20	27.32	28.14	+1.22%	14,211.84	2019-12-06
ALTA	2.44	2.46	2.20	2.46	+0.82%	0.16	2019-12-06
ALTUSTFI	1.55	1.57	1.50	1.55	+0.65%	46.07	2019-12-06
ALUMETAL	39.60	40.30	39.60	40.30	+0.75%	34.45	2019-12-06
AMBRA	15.80	16.15	15.80	16.00	+1.27%	14.83	2019-12-06
AMICA	134.00	134.00	132.00	132.60	-0.60%	313.64	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-12-06
APATOR	21.30	21.30	21.10	21.10	-0.47%	39.29	2019-12-06
APLISENS	10.50	10.50	10.40	10.50	+0.96%	4.72	2019-12-06
APSENERGY	1.95	1.95	1.95	1.95	-2.50%	0.08	2019-12-06
ARCHICOM	15.00	15.20	15.00	15.20	+1.00%	44.76	2019-12-06
ARCTIC	3.40	3.47	3.37	3.45	-0.58%	86.70	2019-12-06
ARCUS	2.20	2.20	2.20	2.20	-1.79%	1.10	2019-12-06
ARTERIA	5.15	5.15	5.15	5.15	0.00%	0.01	2019-12-06
ARTIFEX	2.76	2.87	2.76	2.87	+4.36%	0.01	2019-12-06
ASBIS	3.04	3.12	2.99	3.11	+5.42%	612.89	2019-12-06
ASMGROUP	3.28	3.28	3.28	3.28	0.00%	0.00	2019-12-06
ASSECOBS	28.00	28.00	26.80	27.00	-0.74%	23.86	2019-12-06
ASSECOPOL	57.45	57.95	57.20	57.75	+0.52%	3,050.07	2019-12-06
ASSECOSEE	26.20	26.20	24.00	25.40	-3.05%	166.53	2019-12-06
ASTARTA	15.95	16.10	15.60	15.95	+0.95%	149.36	2019-12-06
ATAL	37.20	37.30	36.90	37.30	+0.81%	1,198.31	2019-12-06
ATENDE	3.06	3.10	3.06	3.10	+1.31%	2.14	2019-12-06
ATLANTAPL	4.55	4.55	4.55	4.55	0.00%	0.00	2019-12-06
ATLASEST	1.46	1.46	1.42	1.42	-5.33%	11.56	2019-12-06
ATM	10.40	11.10	10.40	11.10	+6.73%	56.75	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATMGRUPA	4.55	4.55	4.42	4.54	-0.11%	0.24	2019-12-06
ATREM	1.99	1.99	1.99	1.99	0.00%	0.01	2019-12-06
AUTOPARTN	4.60	4.69	4.56	4.56	-2.15%	778.85	2019-12-06
AWBUD	0.70	0.70	0.70	0.70	0.00%	0.62	2019-12-06
BALTONA	6.80	6.80	6.65	6.65	-2.21%	28.32	2019-12-06
BBIDEV	4.94	4.96	4.51	4.55	-7.89%	53.52	2019-12-06
BEDZIN	13.70	13.70	13.30	13.30	-3.62%	2.01	2019-12-06
BENEFIT	852.00	860.00	850.00	860.00	-1.15%	386.75	2019-12-06
BERLING	4.20	4.20	4.20	4.20	0.00%	0.00	2019-12-06
BEST	24.00	24.00	24.00	24.00	0.00%	0.00	2019-12-06
BETACOM	9.20	9.20	9.20	9.20	0.00%	0.09	2019-12-06
BGZBNPP	66.80	66.80	63.60	65.20	-0.61%	23.17	2019-12-06
BIK	15.44	15.44	15.44	15.44	-0.26%	3.91	2019-12-06
BIOMEDLUB	0.97	0.97	0.94	0.97	-0.21%	6.77	2019-12-06
BIOTON	4.00	4.02	3.91	3.98	-0.50%	55.36	2019-12-06
BMPAG	0.36	0.36	0.36	0.36	-1.64%	0.01	2019-12-06
BOGDANKA	35.35	35.60	34.60	35.00	-0.99%	137.77	2019-12-06
BORYSZEW	4.08	4.10	4.06	4.10	+0.49%	423.79	2019-12-06
BOS	6.84	6.84	6.68	6.70	-2.05%	201.47	2019-12-06
BOWIM	1.66	1.66	1.66	1.66	0.00%	0.00	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BRASTER	0.53	0.53	0.50	0.50	-4.91%	267.28	2019-12-06
BRIJU	1.90	1.90	1.90	1.90	0.00%	0.00	2019-12-06
BSCDRUK	42.90	42.90	42.10	42.80	-0.47%	7.47	2019-12-06
BUDIMEX	160.20	162.00	157.00	160.00	-1.84%	786.62	2019-12-06
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-12-06
BUMECH	3.10	3.10	2.93	3.00	-3.85%	21.04	2019-12-06
BZWBK	284.40	286.00	281.40	283.40	+0.78%	14,445.12	2019-12-06
CAPITAL	1.20	1.20	1.20	1.20	0.00%	29.65	2019-12-06
CCC	109.80	113.50	107.90	112.90	+3.39%	12,000.60	2019-12-06
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-12-06
CDPROJEKT	261.50	264.30	258.10	261.30	-0.27%	35,189.36	2019-12-06
CDRL	18.80	19.20	18.80	19.00	+1.06%	14.93	2019-12-06
CELTIC	6.35	6.45	6.35	6.45	-0.77%	6.51	2019-12-06
CEZ	84.50	84.55	83.95	84.00	-0.36%	48.40	2019-12-06
CFI	0.30	0.30	0.30	0.30	-1.64%	0.46	2019-12-06
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-12-06
CIECH	38.00	38.00	37.00	37.80	-0.53%	1,514.63	2019-12-06
CIGAMES	0.88	0.89	0.85	0.86	-2.27%	276.69	2019-12-06
CITYSERV	9.07	9.07	9.07	9.07	0.00%	0.00	2019-12-06
CLNPHARMA	44.00	44.00	43.40	43.50	-1.14%	346.27	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CNT	14.50	14.60	14.50	14.50	0.00%	157.11	2019-12-06
COALENERG	0.23	0.23	0.23	0.23	+8.57%	6.71	2019-12-06
COGNOR	1.16	1.17	1.12	1.14	-1.72%	86.89	2019-12-06
COMARCH	194.00	196.50	190.50	191.00	-2.05%	161.42	2019-12-06
COMP	59.20	59.20	59.20	59.20	0.00%	0.00	2019-12-06
COMPERIA	3.40	3.40	3.40	3.40	0.00%	0.00	2019-12-06
CORMAY	1.07	1.07	0.97	1.02	-3.94%	93.09	2019-12-06
CPGROUP	6.67	6.67	6.54	6.54	-0.76%	2.17	2019-12-06
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-12-06
CYFRPLSAT	27.20	28.18	27.04	27.30	+0.22%	18,569.32	2019-12-06
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2019-12-06
DEBICA	80.40	80.60	80.00	80.60	+0.75%	38.67	2019-12-06
DECORA	19.00	19.00	18.10	19.00	+1.88%	65.35	2019-12-06
DEKPOL	26.40	26.40	26.40	26.40	0.00%	0.05	2019-12-06
DELKO	10.40	10.40	10.40	10.40	-2.80%	0.33	2019-12-06
DGA	6.28	6.28	5.92	6.20	-1.27%	1.18	2019-12-06
DINOPL	135.20	138.20	134.70	137.40	+1.03%	33,666.09	2019-12-06
DOMDEV	94.60	94.60	91.40	91.60	-2.14%	258.45	2019-12-06
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2019-12-06
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DROZAPOL	1.25	1.25	1.24	1.25	-0.40%	1.30	2019-12-06
ECHO	4.58	4.68	4.58	4.68	+0.43%	170.84	2019-12-06
EDINVEST	2.48	2.48	2.48	2.48	0.00%	0.00	2019-12-06
EFEKT	11.90	11.90	11.30	11.60	-3.33%	41.06	2019-12-06
EKOEXPORT	5.40	5.56	5.00	5.46	+2.44%	433.15	2019-12-06
ELBUDOWA	7.76	7.76	7.16	7.24	-4.49%	158.97	2019-12-06
ELEKTROTI	4.07	4.11	3.84	3.90	-7.58%	28.57	2019-12-06
ELEMENTAL	1.87	1.92	1.82	1.87	+0.11%	480.72	2019-12-06
ELKOP	0.81	0.81	0.75	0.81	0.00%	5.11	2019-12-06
ELZAB	3.12	3.14	3.10	3.14	0.00%	6.52	2019-12-06
EMCINSMED	5.85	5.85	5.85	5.85	+1.74%	0.47	2019-12-06
ENAP	1.14	1.35	1.14	1.30	+14.04%	170.09	2019-12-06
ENEA	8.70	8.85	8.51	8.71	+2.17%	2,016.45	2019-12-06
ENELMED	13.10	13.10	13.10	13.10	0.00%	1,311.05	2019-12-06
ENERGA	7.12	7.20	7.01	7.10	+4.80%	32,208.23	2019-12-06
ENERGOINS	0.90	0.94	0.90	0.94	+4.22%	15.53	2019-12-06
ENTER	42.30	44.10	42.00	44.10	+4.75%	198.43	2019-12-06
ERBUD	18.25	18.25	17.60	18.25	-2.41%	45.93	2019-12-06
ERG	30.00	30.00	30.00	30.00	-1.32%	0.12	2019-12-06
ERGIS	3.85	3.86	3.85	3.86	+0.26%	25.43	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ESOTIQ	11.75	11.90	11.70	11.80	+2.61%	8.23	2019-12-06
ESSYSTEM	3.50	3.50	3.46	3.46	0.00%	14.39	2019-12-06
EUCO	2.54	2.54	2.44	2.52	-0.40%	24.18	2019-12-06
EUROCASH	21.36	21.88	21.24	21.88	+2.63%	1,884.57	2019-12-06
EUROHOLD	5.70	5.70	5.20	5.20	-8.77%	0.04	2019-12-06
EUROTEL	21.20	21.20	20.90	21.10	-0.47%	35.67	2019-12-06
EVEREST	0.39	0.39	0.39	0.39	0.00%	0.00	2019-12-06
FAMUR	3.00	3.00	2.92	2.92	-1.85%	365.07	2019-12-06
FASING	14.50	15.15	14.50	14.65	+0.34%	16.84	2019-12-06
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-12-06
FEERUM	12.70	12.70	12.70	12.70	0.00%	0.13	2019-12-06
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-12-06
FERRO	15.20	15.20	14.90	15.00	-1.32%	35.76	2019-12-06
FERRUM	3.82	3.82	3.74	3.74	-2.60%	0.01	2019-12-06
FMG	9.00	9.00	9.00	9.00	0.00%	0.00	2019-12-06
FORTE	27.45	27.95	27.45	27.90	+1.45%	660.91	2019-12-06
GETIN	1.77	1.79	1.73	1.78	+1.14%	455.13	2019-12-06
GETINOBLE	0.30	0.30	0.30	0.30	-1.78%	265.42	2019-12-06
GLCOSMED	1.32	1.32	1.32	1.32	+3.12%	0.01	2019-12-06
GOBARTO	6.12	6.12	6.12	6.12	-1.61%	0.21	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GPW	41.50	42.50	41.40	42.20	+1.56%	3,242.79	2019-12-06
GRAVITON	1.53	1.58	1.50	1.52	-0.65%	92.89	2019-12-06
GROCLIN	1.81	1.82	1.73	1.80	-0.33%	21.57	2019-12-06
GRODNO	6.24	6.24	5.84	5.88	-5.16%	111.95	2019-12-06
GRUPAAZOTY	28.98	29.80	28.20	29.52	+2.50%	2,131.57	2019-12-06
GTC	9.52	9.60	9.52	9.60	0.00%	525.41	2019-12-06
HANDLOWY	51.70	52.00	51.30	51.90	-0.19%	4,544.70	2019-12-06
HARPER	0.08	0.08	0.08	0.08	-0.25%	0.34	2019-12-06
HELIO	9.40	9.40	9.40	9.40	-1.05%	0.02	2019-12-06
HERKULES	0.78	0.81	0.78	0.81	+4.11%	17.80	2019-12-06
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2019-12-06
HYDROTOR	32.80	33.20	31.40	32.80	0.00%	47.87	2019-12-06
I2DEV	9.05	9.40	9.05	9.40	+3.87%	0.83	2019-12-06
IALBGR	0.26	0.26	0.26	0.26	-1.54%	4.75	2019-12-06
IDEABANK	2.53	2.55	2.50	2.50	+0.20%	63.84	2019-12-06
IDMSA	1.02	1.02	1.02	1.02	0.00%	0.37	2019-12-06
IMCOMPANY	13.90	13.90	13.25	13.50	+1.89%	23.88	2019-12-06
IMMOBILE	2.82	2.93	2.80	2.93	+3.90%	2.28	2019-12-06
IMPEL	7.00	7.00	7.00	7.00	0.00%	0.00	2019-12-06
IMPERA	0.76	0.83	0.76	0.83	+8.64%	7.59	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMS	3.70	3.70	3.70	3.70	-0.80%	1.11	2019-12-06
INC	1.78	1.78	1.70	1.78	+1.71%	4.02	2019-12-06
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-12-06
INDYKPOL	62.50	62.50	62.00	62.00	-0.80%	1.30	2019-12-06
INGBSK	191.00	191.60	187.60	191.60	-0.21%	540.66	2019-12-06
INPRO	4.70	4.70	4.70	4.70	+4.44%	0.01	2019-12-06
INSTALKRK	18.55	18.65	18.45	18.65	+0.81%	33.50	2019-12-06
INTERAOLT	14.50	14.50	14.40	14.40	-0.69%	28.62	2019-12-06
INTERBUD	0.59	0.59	0.59	0.59	0.00%	0.00	2019-12-06
INTERCARS	205.00	206.00	201.00	202.00	-1.46%	462.95	2019-12-06
INTERFERI	3.84	3.84	3.84	3.84	0.00%	0.00	2019-12-06
INTERSPPL	1.76	1.76	1.74	1.74	+0.58%	0.17	2019-12-06
INTROL	2.44	2.44	2.44	2.44	-4.69%	0.37	2019-12-06
INVISTA	0.37	0.37	0.37	0.37	0.00%	0.00	2019-12-06
IPOPEMA	1.45	1.45	1.45	1.45	0.00%	0.20	2019-12-06
IQP	0.23	0.23	0.23	0.23	+9.52%	0.01	2019-12-06
IZOBLOK	35.00	35.90	34.50	35.90	+2.28%	13.81	2019-12-06
IZOLACJA	1.53	1.53	1.50	1.53	0.00%	0.01	2019-12-06
IZOSTAL	2.49	2.51	2.49	2.51	0.00%	14.40	2019-12-06
JHMDEV	1.70	1.70	1.70	1.70	0.00%	3.15	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-12-06
JSW	18.88	19.86	18.48	19.63	+4.03%	17,842.99	2019-12-06
JWCONSTR	2.93	2.98	2.93	2.95	+4.24%	141.69	2019-12-06
JWWINVEST	1.63	1.64	1.63	1.64	+2.50%	8.45	2019-12-06
K2INTERNT	9.10	9.10	9.00	9.00	+0.56%	9.95	2019-12-06
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2019-12-06
KBDOM	0.30	0.30	0.30	0.30	0.00%	0.00	2019-12-06
KCI	0.49	0.49	0.49	0.49	-2.39%	2.43	2019-12-06
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-12-06
KERNEL	41.30	41.40	41.00	41.00	-1.44%	4,930.78	2019-12-06
KETY	339.00	343.00	338.50	341.50	+0.74%	779.69	2019-12-06
KGHM	89.14	92.90	88.62	92.90	+3.41%	40,512.83	2019-12-06
KGL	12.10	12.10	11.50	11.50	-4.96%	12.98	2019-12-06
KINOPOL	10.10	10.10	10.10	10.10	0.00%	0.93	2019-12-06
KOGENERA	34.40	34.40	34.40	34.40	+1.18%	1.03	2019-12-06
KOMPAP	6.35	6.35	6.35	6.35	-1.55%	63.50	2019-12-06
KOMPUTRON	2.45	2.52	2.45	2.47	-2.37%	27.91	2019-12-06
KONSSTALI	26.50	26.50	25.70	26.10	-1.51%	4.79	2019-12-06
KOPEX	1.29	1.29	1.20	1.29	+3.71%	2.57	2019-12-06
KPPD	22.20	22.20	22.20	22.20	+1.83%	0.13	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRAKCHEM	0.43	0.43	0.39	0.40	-8.05%	0.57	2019-12-06
KREC	5.20	5.20	5.00	5.00	-2.72%	2.66	2019-12-06
KREDYTIN	11.50	13.60	11.50	13.60	+23.64%	11.68	2019-12-06
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-12-06
KRKA	320.00	320.00	308.00	308.00	+2.67%	30.40	2019-12-06
KRUK	153.00	154.50	151.20	153.30	+0.07%	6,117.52	2019-12-06
KRUSZWICA	45.90	45.90	45.20	45.80	-0.22%	49.14	2019-12-06
KRVITAMIN	4.30	4.30	4.10	4.25	-1.16%	4.84	2019-12-06
KSGAGRO	1.24	1.24	1.24	1.24	-2.36%	6.20	2019-12-06
LABOPRINT	10.35	10.35	10.05	10.05	0.00%	0.64	2019-12-06
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-12-06
LARQ	2.30	2.30	2.26	2.28	-0.87%	5.69	2019-12-06
LCCORP	2.54	2.54	2.50	2.50	-1.38%	1,073.13	2019-12-06
LENA	3.40	3.46	3.28	3.37	+4.01%	23.29	2019-12-06
LENTEX	7.48	7.50	7.34	7.50	+1.90%	1.39	2019-12-06
LIBET	0.57	0.59	0.56	0.56	-1.75%	24.71	2019-12-06
LIVECHAT	40.95	40.95	40.40	40.50	-0.86%	468.69	2019-12-06
LOKUM	14.30	14.30	13.00	13.20	-7.69%	1,506.36	2019-12-06
LOTOS	83.70	84.58	77.20	84.58	-0.96%	67,722.31	2019-12-06
LPP	8,800.00	8,950.00	8,700.00	8,720.00	-0.23%	7,377.61	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	15.95	15.95	15.85	15.95	+2.57%	9.58	2019-12-06
LUBAWA	0.80	0.80	0.79	0.80	+0.25%	328.72	2019-12-06
MABION	93.10	95.60	93.00	95.10	+2.26%	404.49	2019-12-06
MAKARONPL	4.72	4.72	4.72	4.72	0.00%	0.00	2019-12-06
MANGATA	72.00	72.00	70.00	70.00	-2.78%	1.12	2019-12-06
MARVIPOL	1.05	1.07	1.03	1.04	-3.71%	55.43	2019-12-06
MASTERPHA	4.07	4.07	4.02	4.03	-0.98%	20.87	2019-12-06
MBANK	357.60	364.40	353.20	353.40	-0.39%	4,516.78	2019-12-06
MBWS	11.00	11.00	11.00	11.00	0.00%	0.01	2019-12-06
MCI	8.74	8.88	8.70	8.88	+1.60%	35.82	2019-12-06
MDIENERGIA	3.17	3.17	2.88	3.10	-2.52%	3.98	2019-12-06
MEDIACAP	1.95	2.03	1.95	2.03	+6.28%	0.60	2019-12-06
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-12-06
MEDICALG	26.30	26.30	25.30	26.20	-0.38%	55.32	2019-12-06
MEGARON	11.50	11.50	11.50	11.50	0.00%	0.00	2019-12-06
MENNICA	22.20	22.20	22.20	22.20	+2.78%	9.81	2019-12-06
MERCATOR	8.50	9.10	8.36	8.95	+5.54%	345.39	2019-12-06
MERCOR	9.20	9.20	8.84	9.00	-2.17%	8.92	2019-12-06
MEXPOLSKA	2.54	2.54	2.48	2.54	+2.42%	7.47	2019-12-06
MFO	23.20	23.90	23.20	23.90	+3.46%	8.74	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MILKILAND	0.37	0.37	0.37	0.37	0.00%	0.00	2019-12-06
MILLENNIUM	5.50	5.68	5.50	5.67	+3.37%	3,000.03	2019-12-06
MIRACULUM	1.25	1.25	1.21	1.21	-3.60%	1.24	2019-12-06
MIRBUD	0.98	1.00	0.97	1.00	+2.25%	185.41	2019-12-06
MLPGROUP	49.40	49.40	47.60	47.60	-3.64%	9.05	2019-12-06
MOBRUK	106.00	106.00	106.00	106.00	0.00%	0.00	2019-12-06
MOJ	0.83	0.83	0.83	0.83	0.00%	0.00	2019-12-06
MONNARI	3.08	3.16	3.07	3.07	-0.32%	145.15	2019-12-06
MOSTALPLC	6.68	6.68	6.32	6.58	-4.36%	19.66	2019-12-06
MOSTALWAR	3.97	3.97	3.75	3.90	-2.26%	24.78	2019-12-06
MOSTALZAB	0.73	0.73	0.71	0.73	+1.25%	20.45	2019-12-06
MUZA	2.70	2.70	2.70	2.70	+3.05%	7.50	2019-12-06
MWTRADE	3.24	3.24	3.24	3.24	0.00%	5.69	2019-12-06
NETIA	4.55	4.55	4.44	4.51	-1.53%	51.05	2019-12-06
NEWAG	20.10	20.30	19.75	20.00	-0.50%	84.10	2019-12-06
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-12-06
NORTCOAST	9.10	9.30	9.10	9.30	+1.31%	1.19	2019-12-06
NOVITA	44.00	44.00	41.30	42.00	-4.55%	33.49	2019-12-06
NOWAGALA	0.74	0.74	0.74	0.74	0.00%	12.49	2019-12-06
NTTSYSTEM	2.19	2.19	2.18	2.19	0.00%	3.65	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ODLEWNIE	3.78	3.82	3.78	3.80	+1.06%	6.97	2019-12-06
OEX	16.90	16.90	16.90	16.90	0.00%	0.00	2019-12-06
OPENFIN	0.96	0.99	0.95	0.97	+1.04%	12.49	2019-12-06
OPONEO.PL	22.70	22.70	22.30	22.30	-0.89%	37.31	2019-12-06
OPTEAM	9.35	9.35	9.35	9.35	0.00%	0.00	2019-12-06
ORANGEPL	6.86	7.03	6.82	7.02	+0.93%	19,752.41	2019-12-06
ORBIS	116.00	116.00	115.00	116.00	0.00%	6.33	2019-12-06
ORCOGROUP	1.50	1.50	1.42	1.42	0.00%	0.07	2019-12-06
ORION	7.60	7.95	7.60	7.95	+4.61%	0.72	2019-12-06
ORZBIALY	11.40	11.40	11.35	11.40	-0.87%	300.54	2019-12-06
OTLOG	5.60	5.60	5.15	5.50	-2.65%	19.41	2019-12-06
OTMUCHOW	1.35	1.35	1.35	1.35	0.00%	0.00	2019-12-06
OVOSTAR	79.00	81.00	78.00	79.50	+0.63%	535.43	2019-12-06
PAMAPOL	0.98	1.06	0.98	1.06	+8.16%	0.50	2019-12-06
PANOVA	13.40	13.80	13.20	13.80	+2.22%	35.03	2019-12-06
PATENTUS	1.43	1.45	1.34	1.44	+2.86%	38.71	2019-12-06
PBG	0.04	0.04	0.04	0.04	0.00%	0.00	2019-12-06
PBKM	63.00	63.00	62.40	62.40	-0.64%	231.72	2019-12-06
PBSFINANSE	0.18	0.18	0.18	0.18	0.00%	0.00	2019-12-06
PCCEXOL	1.70	1.70	1.70	1.70	0.00%	0.01	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCROKITA	49.70	49.70	48.50	49.40	-0.20%	45.47	2019-12-06
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-12-06
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-12-06
PEKABEX	9.10	9.15	9.00	9.00	-3.23%	184.83	2019-12-06
PEKAO	97.00	97.00	95.34	95.52	-1.77%	60,353.44	2019-12-06
PEMANAGER	9.60	10.50	9.60	10.50	+9.38%	26.83	2019-12-06
PEP	27.00	27.00	26.30	26.50	-2.93%	134.75	2019-12-06
PEPEES	1.78	1.78	1.78	1.78	+2.89%	0.02	2019-12-06
PGE	8.36	8.44	7.53	8.21	-1.72%	37,982.43	2019-12-06
PGNIG	4.45	4.45	4.11	4.30	-3.41%	69,967.07	2019-12-06
PGODLEW	1.17	1.17	1.11	1.16	+4.50%	0.13	2019-12-06
PGSSOFT	10.00	10.00	9.75	9.75	-2.50%	3.35	2019-12-06
PHN	10.65	11.00	10.65	10.70	-0.93%	18.86	2019-12-06
PKNORLEN	79.90	83.62	77.60	82.12	-6.30%	281,525.19	2019-12-06
PKOBP	34.88	35.10	33.90	34.03	-2.13%	97,742.29	2019-12-06
PKPCARGO	20.45	20.75	20.10	20.35	+0.74%	784.61	2019-12-06
PLASTBOX	2.20	2.20	2.10	2.10	-4.32%	11.30	2019-12-06
PLATYNINW	0.33	0.33	0.33	0.33	0.00%	0.00	2019-12-06
PLAYWAY	210.50	213.00	206.50	212.00	-0.47%	1,418.74	2019-12-06
PLAZACNTR	2.48	2.50	2.46	2.46	0.00%	1.31	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PMPG	1.20	1.20	1.20	1.20	0.00%	0.50	2019-12-06
POLICE	10.00	10.30	10.00	10.20	+2.00%	31.07	2019-12-06
POLIMEXMS	2.11	2.12	2.03	2.10	+0.24%	591.42	2019-12-06
POLNORD	2.59	2.70	2.12	2.23	-7.47%	1,924.98	2019-12-06
POLWAX	2.90	2.98	2.90	2.98	+2.59%	5.82	2019-12-06
POZBUD	1.82	1.82	1.76	1.80	+0.28%	20.42	2019-12-06
PRAGMAFA	11.30	11.30	11.30	11.30	0.00%	0.01	2019-12-06
PRAGMAINK	6.90	6.98	6.90	6.98	+1.16%	1.14	2019-12-06
PRAIRIE	0.65	0.67	0.64	0.66	0.00%	79.95	2019-12-06
PRIMAMODA	0.87	0.87	0.87	0.87	0.00%	0.00	2019-12-06
PROCAD	0.99	0.99	0.99	0.99	+4.21%	1.25	2019-12-06
PROCHEM	16.00	16.00	16.00	16.00	0.00%	0.03	2019-12-06
PROJPRZEM	13.50	13.50	12.95	12.95	-3.72%	1.20	2019-12-06
PROTEKTOR	3.56	3.56	3.32	3.45	-0.86%	0.26	2019-12-06
PROVIDENT	7.00	7.00	6.72	7.00	0.00%	0.17	2019-12-06
PULAWY	87.60	90.00	87.40	90.00	+2.74%	12.65	2019-12-06
PWRMEDIA	3.00	3.30	3.00	3.20	-3.32%	13.85	2019-12-06
PZU	36.70	37.38	36.70	37.38	+1.52%	47,688.04	2019-12-06
QUANTUM	14.00	14.00	14.00	14.00	0.00%	2.56	2019-12-06
QUERCUS	2.27	2.27	2.24	2.25	-2.17%	47.63	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RADPOL	1.38	1.38	1.33	1.36	-1.09%	2.67	2019-12-06
RAFAKO	1.03	1.03	0.86	0.93	-10.54%	1,689.12	2019-12-06
RAFAMET	8.90	8.90	8.90	8.90	0.00%	0.45	2019-12-06
RAINBOW	31.00	31.90	30.60	31.40	+0.64%	2,025.42	2019-12-06
RANKPROGR	1.40	1.42	1.40	1.42	+2.90%	6.04	2019-12-06
RAWLPLUG	7.98	8.04	7.98	8.04	+0.75%	1.02	2019-12-06
REDAN	0.23	0.23	0.23	0.23	+0.87%	4.87	2019-12-06
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-12-06
REGNON	0.12	0.12	0.12	0.12	0.00%	0.00	2019-12-06
REINHOLD	0.37	0.37	0.24	0.24	-42.38%	1.25	2019-12-06
RELPOL	5.50	5.50	5.45	5.45	-0.91%	3.70	2019-12-06
REMAK	9.20	9.20	9.20	9.20	+2.22%	0.07	2019-12-06
RONSON	0.82	0.82	0.81	0.82	0.00%	5.80	2019-12-06
ROPCZYCE	21.20	21.50	20.70	21.00	-0.47%	12.80	2019-12-06
RUBICON	0.57	0.57	0.56	0.56	-0.70%	0.01	2019-12-06
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-12-06
SANOK	18.75	19.00	18.60	19.00	+1.06%	14.82	2019-12-06
SANTANDER	15.00	15.72	15.00	15.72	+4.38%	13.51	2019-12-06
SANWIL	0.63	0.66	0.63	0.66	-2.94%	1.43	2019-12-06
SARE	3.64	3.64	3.64	3.64	0.00%	0.00	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-12-06
SECOGROUP	15.20	15.20	15.20	15.20	0.00%	0.00	2019-12-06
SEKO	9.20	9.20	9.15	9.15	-0.54%	0.96	2019-12-06
SELENAFM	15.10	15.10	15.00	15.00	-0.66%	1.85	2019-12-06
SELVITA	44.50	44.50	43.00	43.30	-0.69%	47.49	2019-12-06
SETANTA	5.46	5.56	5.42	5.56	+1.09%	5.67	2019-12-06
SFINKS	0.60	0.60	0.57	0.60	-3.23%	4.73	2019-12-06
SILVANO	9.14	9.14	8.96	8.96	-1.97%	5.10	2019-12-06
SIMPLE	6.70	6.70	6.70	6.70	0.00%	0.01	2019-12-06
SKARBIEC	17.50	17.75	17.30	17.70	+1.14%	39.16	2019-12-06
SKOTAN	0.71	0.73	0.66	0.72	-0.69%	41.60	2019-12-06
SKYLINE	0.67	0.67	0.67	0.67	0.00%	0.00	2019-12-06
SNIEZKA	78.00	79.00	77.50	79.00	+1.28%	28.41	2019-12-06
SOHODEV	0.53	0.53	0.53	0.53	-8.87%	0.04	2019-12-06
SOLAR	6.30	6.30	5.65	5.80	-7.94%	21.18	2019-12-06
SONEL	8.30	8.30	8.10	8.10	-1.22%	0.22	2019-12-06
SOPHARMA	7.00	8.00	7.00	8.00	0.00%	3.59	2019-12-06
STALEXP	3.10	3.13	3.09	3.11	+0.32%	63.69	2019-12-06
STALPROD	192.00	192.60	190.20	190.20	-1.76%	49.59	2019-12-06
STALPROFI	6.95	7.05	6.95	7.05	0.00%	1.40	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STAPORKOW	1.30	1.35	1.27	1.27	-2.31%	0.30	2019-12-06
STARHEDGE	0.52	0.52	0.51	0.51	-1.92%	0.13	2019-12-06
STELMET	8.00	8.00	8.00	8.00	+3.23%	0.80	2019-12-06
SUNEX	9.52	9.76	8.58	9.20	-5.74%	120.22	2019-12-06
SUWARY	12.00	12.00	11.40	11.40	0.00%	0.12	2019-12-06
SWISSMED	4.20	4.20	3.96	4.15	+1.22%	14.54	2019-12-06
SYGNITY	2.47	2.47	2.35	2.43	-1.62%	30.12	2019-12-06
SYNEKTIK	14.38	14.38	14.00	14.36	-0.14%	2.89	2019-12-06
TALANX	178.00	178.00	178.00	178.00	+14.84%	1.25	2019-12-06
TALEX	13.00	13.00	12.40	12.90	-0.77%	1.64	2019-12-06
TARCZYNSKI	15.30	15.30	15.30	15.30	-1.92%	0.90	2019-12-06
TATRY	147.00	147.00	147.00	147.00	0.00%	0.00	2019-12-06
TAURONPE	1.70	1.75	1.67	1.72	+1.12%	10,568.84	2019-12-06
TERMOREX	1.03	1.03	0.98	1.02	0.00%	1.12	2019-12-06
TESGAS	3.18	3.26	3.10	3.26	+3.16%	13.09	2019-12-06
TIM	11.20	11.20	10.55	10.85	-1.36%	150.66	2019-12-06
TORPOL	7.00	7.00	6.84	6.98	0.00%	14.65	2019-12-06
TOYA	4.52	4.68	4.48	4.66	+3.10%	36.85	2019-12-06
TRAKCJA	1.74	1.76	1.71	1.72	0.00%	84.90	2019-12-06
TRANSPOL	3.19	3.19	2.96	3.00	-3.39%	7.31	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	1.93	1.93	1.93	1.93	+3.76%	1.04	2019-12-06
TXM	0.09	0.10	0.09	0.10	+16.67%	0.26	2019-12-06
ULMA	56.00	56.00	52.50	55.00	-1.79%	31.84	2019-12-06
UNIBEP	6.96	7.30	6.96	7.02	+0.86%	87.27	2019-12-06
UNICREDIT	54.00	54.00	53.20	53.20	-9.83%	2.04	2019-12-06
UNIMA	2.34	2.34	2.34	2.34	0.00%	0.14	2019-12-06
UNIMOT	25.80	28.70	24.40	28.60	+12.16%	1,365.20	2019-12-06
URSUS	0.59	0.59	0.57	0.58	-3.36%	80.91	2019-12-06
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-12-06
VIGOSYS	374.00	376.00	370.00	376.00	+0.53%	13.35	2019-12-06
VINDEXUS	8.00	8.00	8.00	8.00	0.00%	0.40	2019-12-06
VISTAL	2.33	2.41	2.20	2.23	-5.51%	151.71	2019-12-06
VISTULA	3.98	3.98	3.87	3.90	-1.76%	192.13	2019-12-06
VIVID	1.10	1.10	1.08	1.10	+1.85%	34.07	2019-12-06
VOTUM	13.50	13.50	13.20	13.40	-0.74%	46.45	2019-12-06
VOXEL	31.50	31.50	31.30	31.50	-0.63%	122.68	2019-12-06
WADEX	6.80	6.80	6.80	6.80	0.00%	0.82	2019-12-06
WARIMPEX	6.70	6.70	6.70	6.70	+0.60%	5.13	2019-12-06
WASKO	1.25	1.25	1.23	1.25	+2.05%	3.74	2019-12-06
WAWEL	620.00	626.00	618.00	626.00	+0.32%	19.26	2019-12-06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WIELTON	6.63	6.63	6.50	6.57	-0.91%	64.19	2019-12-06
WIKANA	1.10	1.16	1.06	1.16	+5.45%	8.41	2019-12-06
WINVEST	0.11	0.11	0.11	0.11	0.00%	0.32	2019-12-06
WIRTUALNA	68.20	68.40	67.40	68.20	-0.29%	226.16	2019-12-06
WITTCHEN	12.45	12.45	11.95	12.00	-2.44%	16.45	2019-12-06
WOJAS	4.86	4.86	4.70	4.84	0.00%	3.00	2019-12-06
WORKSERV	0.53	0.54	0.51	0.53	+4.13%	163.89	2019-12-06
XTB	3.69	3.69	3.51	3.51	-2.23%	1.52	2019-12-06
YOLO	1.58	1.58	1.58	1.58	0.00%	0.01	2019-12-06
ZAMET	0.83	0.83	0.83	0.83	0.00%	0.00	2019-12-06
ZASTAL	1.70	1.70	1.70	1.70	+6.92%	0.33	2019-12-06
ZEPAK	7.20	7.40	7.20	7.36	-0.27%	26.74	2019-12-06
ZPUE	157.00	157.00	150.00	156.00	0.00%	5.03	2019-12-06
ZREMB	0.59	0.59	0.59	0.59	0.00%	0.00	2019-12-06
ZUE	4.12	4.12	4.00	4.12	+1.98%	5.42	2019-12-06
ZYWIEC	510.00	510.00	510.00	510.00	0.00%	18.36	2019-12-06

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%

WIG	83189,46	+795,53	+0,97%

sWIG80	24149,24	+23,46	+0,10%

mWIG40	6178,52	+37,57	+0,61%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%