Notowania akcji GPW

Notowania z dnia 2019-07-22

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

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	2019-07-22
11BIT	420.50	425.00	420.50	424.00	+0.35%	1,097.01	2019-07-22
4FUNMEDIA	8.22	8.22	8.20	8.20	-1.68%	1.45	2019-07-22
ABCDATA	1.43	1.43	1.43	1.43	0.00%	53.31	2019-07-22
ABPL	19.10	19.40	18.95	19.30	+1.05%	1,231.43	2019-07-22
ACAUTOGAZ	48.80	48.80	48.00	48.00	-2.04%	19.51	2019-07-22
ADIUVO	8.10	8.28	7.90	8.26	-0.48%	17.75	2019-07-22
AGORA	12.00	12.10	12.00	12.00	0.00%	139.88	2019-07-22
AGROTON	3.27	3.55	3.27	3.35	+2.13%	49.59	2019-07-22
AGROWILL	1.74	1.74	1.74	1.74	0.00%	0.00	2019-07-22
AILLERON	8.50	8.68	8.48	8.68	+0.93%	32.18	2019-07-22
AIRWAY	0.74	0.74	0.74	0.74	+1.64%	0.07	2019-07-22
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	0.00	2019-07-22
ALIOR	51.70	53.15	51.60	52.60	+0.38%	12,119.74	2019-07-22
ALTA	2.58	2.58	2.58	2.58	0.00%	0.01	2019-07-22
ALTUSTFI	2.47	2.47	2.41	2.45	0.00%	114.54	2019-07-22
ALUMETAL	37.10	37.20	37.00	37.20	+0.27%	3.52	2019-07-22
AMBRA	16.25	16.35	16.25	16.30	+0.62%	19.17	2019-07-22
AMICA	117.60	119.40	117.40	118.40	+0.34%	1,615.42	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APATOR	23.90	24.20	23.90	24.20	-0.41%	58.13	2019-07-22
APLISENS	10.40	10.40	10.40	10.40	0.00%	1.13	2019-07-22
APSENERGY	2.10	2.10	2.10	2.10	+5.00%	0.01	2019-07-22
ARCHICOM	13.20	13.30	13.20	13.30	-2.21%	5.34	2019-07-22
ARCTIC	2.83	2.94	2.81	2.86	+1.06%	45.43	2019-07-22
ARTERIA	4.32	4.32	4.32	4.32	-0.92%	0.02	2019-07-22
ARTIFEX	3.70	3.70	3.68	3.68	0.00%	0.20	2019-07-22
ASBIS	2.41	2.42	2.34	2.34	-3.90%	135.51	2019-07-22
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-07-22
ASSECOBS	27.40	27.60	26.60	27.60	+0.73%	24.00	2019-07-22
ASSECOPOL	57.40	57.50	57.05	57.35	+0.44%	1,321.91	2019-07-22
ASSECOSEE	17.60	17.80	17.60	17.70	+0.57%	19.94	2019-07-22
ASTARTA	23.80	24.20	23.70	23.70	-2.07%	31.03	2019-07-22
ATAL	37.00	37.00	36.40	36.40	-1.62%	13.47	2019-07-22
ATENDE	3.46	3.50	3.40	3.50	+0.57%	8.33	2019-07-22
ATLANTAPL	4.80	4.82	4.60	4.82	+0.42%	15.97	2019-07-22
ATM	9.00	9.00	9.00	9.00	-3.23%	4.50	2019-07-22
ATMGRUPA	4.42	4.42	4.31	4.39	-0.11%	4.85	2019-07-22
ATREM	2.14	2.14	2.05	2.10	-1.87%	0.76	2019-07-22
AUTOPARTN	4.96	4.96	4.92	4.96	0.00%	170.96	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AWBUD	0.88	0.88	0.88	0.88	-2.22%	0.88	2019-07-22
BALTONA	6.60	6.60	6.40	6.60	+3.12%	27.90	2019-07-22
BBIDEV	0.59	0.59	0.58	0.59	-1.34%	30.36	2019-07-22
BEDZIN	19.60	19.60	18.90	18.90	0.00%	5.69	2019-07-22
BENEFIT	638.00	648.00	636.00	638.00	-1.54%	277.36	2019-07-22
BETACOM	10.10	10.10	10.10	10.10	-0.79%	2.22	2019-07-22
BIK	18.88	18.88	17.60	17.60	-3.83%	81.82	2019-07-22
BIOMEDLUB	0.99	1.00	0.97	0.99	+0.61%	11.18	2019-07-22
BIOTON	4.73	4.91	4.73	4.90	+3.59%	104.25	2019-07-22
BMPAG	0.94	0.99	0.91	0.94	0.00%	9.74	2019-07-22
BOGDANKA	37.10	37.55	36.60	37.00	0.00%	135.98	2019-07-22
BORYSZEW	4.45	4.50	4.44	4.45	+0.23%	92.07	2019-07-22
BOS	7.86	8.18	7.86	8.04	+2.29%	156.05	2019-07-22
BOWIM	2.20	2.20	2.20	2.20	+4.76%	0.22	2019-07-22
BRASTER	1.77	1.78	1.73	1.73	-2.48%	81.27	2019-07-22
BRIJU	2.52	2.52	2.46	2.47	+2.92%	3.26	2019-07-22
BSCDRUK	31.30	31.30	31.30	31.30	0.00%	142.04	2019-07-22
BUDIMEX	133.00	137.00	133.00	137.00	+3.95%	781.90	2019-07-22
BUMECH	3.99	3.99	3.82	3.93	-0.51%	11.07	2019-07-22
BZWBK	358.20	364.80	355.40	364.80	+2.30%	16,149.35	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-07-22
CAPITAL	1.59	1.59	1.35	1.35	-9.40%	3.53	2019-07-22
CCC	155.30	157.50	152.60	155.70	+0.71%	7,074.22	2019-07-22
CDPROJEKT	223.00	226.40	222.90	224.90	+0.85%	36,114.90	2019-07-22
CDRL	24.00	24.10	23.20	23.20	-6.45%	19.83	2019-07-22
CELTIC	6.00	6.00	6.00	6.00	0.00%	0.00	2019-07-22
CEZ	88.00	88.00	88.00	88.00	-0.11%	1.14	2019-07-22
CFI	0.34	0.34	0.34	0.34	+1.17%	3.62	2019-07-22
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-07-22
CIECH	43.35	43.40	42.70	43.10	+0.12%	461.13	2019-07-22
CIGAMES	0.98	0.98	0.98	0.98	-0.10%	83.49	2019-07-22
CITYSERV	9.10	9.10	9.10	9.10	0.00%	0.00	2019-07-22
CLNPHARMA	48.10	49.30	47.40	47.40	-1.25%	352.32	2019-07-22
CNT	13.60	14.50	13.60	14.50	+6.62%	18.81	2019-07-22
COALENERG	0.48	0.49	0.46	0.49	+5.65%	5.46	2019-07-22
COGNOR	1.77	1.79	1.77	1.77	-0.28%	56.84	2019-07-22
COMARCH	178.00	180.00	178.00	179.50	+0.84%	18.89	2019-07-22
COMP	63.20	63.40	63.20	63.40	+0.63%	9.87	2019-07-22
CORMAY	0.95	0.95	0.94	0.95	-1.96%	26.27	2019-07-22
CPGROUP	5.50	5.50	5.50	5.50	-0.90%	0.03	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-07-22
CYFRPLSAT	30.32	30.32	29.76	29.94	-0.86%	11,195.83	2019-07-22
DEBICA	82.00	82.00	81.80	82.00	0.00%	85.32	2019-07-22
DECORA	19.70	20.20	19.70	20.20	+2.54%	498.58	2019-07-22
DEKPOL	26.90	26.90	26.90	26.90	0.00%	0.00	2019-07-22
DELKO	7.90	8.00	7.90	8.00	+1.27%	7.18	2019-07-22
DINOPL	145.00	147.30	143.70	146.40	+0.27%	21,002.15	2019-07-22
DOMDEV	74.20	75.60	73.60	75.20	+1.08%	216.09	2019-07-22
DROZAPOL	1.31	1.31	1.27	1.27	-3.42%	0.09	2019-07-22
ECHO	4.30	4.36	4.27	4.27	-2.40%	145.67	2019-07-22
EDINVEST	2.12	2.12	2.12	2.12	0.00%	1.38	2019-07-22
EFEKT	21.40	21.40	21.00	21.00	-1.87%	1.68	2019-07-22
EKOEXPORT	5.23	5.23	5.23	5.23	0.00%	0.00	2019-07-22
ELBUDOWA	8.80	8.80	8.40	8.52	-0.23%	97.40	2019-07-22
ELEKTROTI	3.90	3.90	3.90	3.90	0.00%	4.79	2019-07-22
ELEMENTAL	1.14	1.14	1.13	1.14	0.00%	54.76	2019-07-22
ELKOP	0.67	0.68	0.67	0.68	+0.30%	0.93	2019-07-22
ELZAB	3.82	3.82	3.70	3.82	0.00%	0.60	2019-07-22
ENAP	1.16	1.16	1.16	1.16	+0.87%	0.00	2019-07-22
ENEA	9.34	9.35	9.06	9.16	-1.13%	1,713.05	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENELMED	12.40	12.40	12.40	12.40	-2.36%	2.48	2019-07-22
ENERGA	7.49	7.67	7.46	7.55	+1.07%	2,049.75	2019-07-22
ENERGOINS	1.05	1.08	1.05	1.08	+1.89%	5.66	2019-07-22
ENTER	35.90	35.90	34.50	35.30	-0.56%	71.76	2019-07-22
ERBUD	12.40	12.50	12.25	12.50	0.00%	1.03	2019-07-22
ERG	36.80	36.80	36.80	36.80	0.00%	0.04	2019-07-22
ERGIS	2.76	2.76	2.70	2.74	-0.36%	3.35	2019-07-22
ESOTIQ	15.45	15.95	15.20	15.75	+1.94%	8.12	2019-07-22
ESSYSTEM	2.38	2.38	2.24	2.24	-2.61%	2.24	2019-07-22
EUCO	3.21	3.21	2.94	2.98	-7.17%	108.14	2019-07-22
EUROCASH	19.16	19.54	19.05	19.15	+0.05%	1,031.20	2019-07-22
EUROHOLD	7.00	7.00	7.00	7.00	-0.71%	0.22	2019-07-22
EUROTEL	20.80	20.80	20.80	20.80	0.00%	0.00	2019-07-22
FAMUR	4.54	4.67	4.49	4.62	+2.78%	2,763.18	2019-07-22
FASING	16.45	16.45	16.05	16.40	-0.30%	8.48	2019-07-22
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-07-22
FEERUM	10.70	10.70	10.70	10.70	0.00%	0.12	2019-07-22
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-07-22
FERRO	13.90	14.00	13.65	13.85	+1.09%	78.47	2019-07-22
FERRUM	3.36	3.69	3.36	3.60	+5.88%	34.11	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FORTE	32.80	33.35	32.50	32.90	+0.92%	1,068.93	2019-07-22
GETIN	1.12	1.19	1.12	1.14	+0.35%	415.33	2019-07-22
GETINOBLE	0.49	0.51	0.49	0.50	+0.61%	298.39	2019-07-22
GINOROSSI	0.55	0.55	0.55	0.55	0.00%	0.00	2019-07-22
GLCOSMED	1.60	1.60	1.60	1.60	+0.63%	0.02	2019-07-22
GOBARTO	7.10	7.10	7.10	7.10	+0.28%	0.43	2019-07-22
GPRE	6.80	6.80	6.80	6.80	+2.10%	3.40	2019-07-22
GPW	40.80	40.90	40.30	40.45	-0.74%	1,005.79	2019-07-22
GROCLIN	2.35	2.48	2.35	2.38	-3.46%	54.99	2019-07-22
GRODNO	4.00	4.40	4.00	4.15	+3.75%	55.46	2019-07-22
GRUPAAZOTY	44.76	44.76	44.00	44.24	+0.27%	542.97	2019-07-22
GTC	9.46	9.63	9.42	9.63	+2.23%	285.06	2019-07-22
HANDLOWY	53.50	53.80	53.30	53.80	+0.75%	332.37	2019-07-22
HARPER	0.10	0.10	0.10	0.10	0.00%	0.00	2019-07-22
HELIO	10.70	10.70	10.10	10.20	+0.99%	19.26	2019-07-22
HERKULES	1.55	1.55	1.50	1.50	-7.41%	20.76	2019-07-22
HUBSTYLE	0.37	0.37	0.37	0.37	0.00%	0.00	2019-07-22
HYDROTOR	37.60	37.60	37.60	37.60	+2.73%	1.99	2019-07-22
I2DEV	6.95	6.95	6.95	6.95	0.00%	5.02	2019-07-22
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDEABANK	2.25	2.42	2.25	2.39	+4.37%	724.07	2019-07-22
IMCOMPANY	15.45	15.60	15.40	15.60	+1.63%	5.48	2019-07-22
IMMOBILE	3.03	3.03	2.92	2.92	-3.63%	1.86	2019-07-22
IMPEL	6.00	6.05	6.00	6.05	0.00%	0.61	2019-07-22
IMPERA	1.11	1.11	1.11	1.11	0.00%	0.01	2019-07-22
IMPEXMET	4.23	4.24	4.23	4.23	0.00%	35.51	2019-07-22
IMS	3.89	3.94	3.89	3.92	+0.51%	4.03	2019-07-22
INC	0.79	0.79	0.79	0.79	0.00%	0.00	2019-07-22
INDYKPOL	58.00	59.50	58.00	59.50	+3.48%	41.58	2019-07-22
INGBSK	196.00	196.60	194.20	195.80	-0.61%	581.98	2019-07-22
INPRO	5.40	5.40	5.40	5.40	0.00%	0.01	2019-07-22
INSTALKRK	18.35	18.35	18.35	18.35	0.00%	5.14	2019-07-22
INTERAOLT	12.00	12.35	12.00	12.35	+2.92%	162.59	2019-07-22
INTERCARS	199.00	199.50	198.50	199.00	+1.02%	86.05	2019-07-22
INTERFERI	4.02	4.02	4.02	4.02	0.00%	0.00	2019-07-22
INTERSPPL	2.40	2.40	2.40	2.40	-0.41%	0.48	2019-07-22
INTROL	2.80	2.80	2.80	2.80	+1.45%	0.03	2019-07-22
INVISTA	0.58	0.58	0.58	0.58	0.00%	0.00	2019-07-22
IPOPEMA	1.50	1.50	1.49	1.49	-0.67%	10.68	2019-07-22
IZOBLOK	24.60	26.00	24.50	26.00	+1.56%	3.72	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	3.14	3.20	3.14	3.18	+1.27%	42.42	2019-07-22
JSW	43.62	43.62	42.30	42.34	-2.13%	5,244.55	2019-07-22
JWCONSTR	2.79	2.79	2.73	2.73	-2.15%	32.77	2019-07-22
K2INTERNT	9.55	9.55	9.40	9.40	0.00%	4.75	2019-07-22
KANIA	0.32	0.32	0.31	0.31	+0.65%	206.65	2019-07-22
KBDOM	0.57	0.57	0.57	0.57	+0.89%	0.20	2019-07-22
KCI	0.44	0.45	0.44	0.45	0.00%	0.29	2019-07-22
KERNEL	49.80	50.30	49.55	50.00	0.00%	4,635.39	2019-07-22
KETY	333.00	336.00	328.50	330.00	+0.15%	370.78	2019-07-22
KGHM	97.32	97.68	96.60	96.64	-0.64%	33,572.83	2019-07-22
KGL	13.60	13.60	13.60	13.60	0.00%	0.00	2019-07-22
KINOPOL	11.00	11.00	11.00	11.00	0.00%	0.23	2019-07-22
KOGENERA	33.20	33.20	33.20	33.20	0.00%	0.07	2019-07-22
KOMPAP	7.15	7.15	7.15	7.15	0.00%	0.00	2019-07-22
KOMPUTRON	3.55	3.55	3.55	3.55	+0.28%	0.12	2019-07-22
KONSSTALI	25.20	27.00	25.00	26.10	+4.40%	15.64	2019-07-22
KOPEX	1.45	1.50	1.45	1.50	+2.18%	201.44	2019-07-22
KPPD	24.80	24.80	24.80	24.80	-0.80%	5.95	2019-07-22
KRAKCHEM	0.77	0.77	0.66	0.66	-15.38%	19.06	2019-07-22
KREC	4.08	4.08	4.08	4.08	+3.29%	2.04	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-07-22
KRKA	264.00	264.00	264.00	264.00	0.00%	0.00	2019-07-22
KRUK	190.00	191.00	186.60	189.10	+0.53%	5,067.16	2019-07-22
KRUSZWICA	43.00	43.30	42.30	43.10	+0.70%	272.24	2019-07-22
KRVITAMIN	4.10	4.16	4.10	4.16	-0.24%	1.65	2019-07-22
KSGAGRO	1.00	1.00	1.00	1.00	-4.76%	0.77	2019-07-22
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-07-22
LARQ	4.52	4.52	4.52	4.52	+0.44%	0.45	2019-07-22
LCCORP	2.75	2.76	2.75	2.75	+0.18%	296.40	2019-07-22
LENA	3.27	3.27	3.25	3.26	+0.31%	8.27	2019-07-22
LENTEX	7.38	7.60	7.38	7.60	+1.33%	50.05	2019-07-22
LIBET	0.70	0.72	0.66	0.69	+1.47%	24.55	2019-07-22
LIVECHAT	33.90	34.00	33.85	34.00	+0.29%	155.00	2019-07-22
LOKUM	13.00	13.00	12.80	13.00	-0.76%	18.23	2019-07-22
LOTOS	88.70	89.10	87.76	88.26	-0.27%	11,028.01	2019-07-22
LPP	7,940.00	8,005.00	7,830.00	7,900.00	+0.13%	13,510.58	2019-07-22
LSISOFT	12.20	12.55	12.10	12.40	+5.98%	26.25	2019-07-22
LUBAWA	0.78	0.79	0.75	0.77	-0.77%	99.13	2019-07-22
MABION	85.70	86.00	84.40	86.00	+2.50%	64.22	2019-07-22
MAKARONPL	4.86	4.88	4.80	4.84	+0.83%	7.10	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MANGATA	69.00	69.00	69.00	69.00	0.00%	0.07	2019-07-22
MARVIPOL	2.22	2.25	2.18	2.20	-0.90%	66.78	2019-07-22
MASTERPHA	5.82	5.82	5.56	5.80	-0.34%	27.96	2019-07-22
MBANK	384.00	384.00	372.40	377.00	-0.79%	7,096.34	2019-07-22
MBWS	9.45	9.45	9.45	9.45	-2.07%	1.42	2019-07-22
MCI	9.20	9.20	9.14	9.20	0.00%	208.09	2019-07-22
MDIENERGIA	3.75	3.75	3.51	3.51	-2.50%	0.02	2019-07-22
MEDIACAP	1.87	1.87	1.87	1.87	0.00%	0.03	2019-07-22
MEDICALG	30.10	30.65	29.95	30.20	+0.33%	114.01	2019-07-22
MENNICA	21.60	21.60	21.60	21.60	+4.85%	0.45	2019-07-22
MERCATOR	6.90	6.99	6.75	6.99	+1.30%	41.05	2019-07-22
MERCOR	7.20	7.30	7.20	7.30	+1.11%	10.66	2019-07-22
MEXPOLSKA	3.78	3.78	3.56	3.78	+5.59%	8.92	2019-07-22
MFO	22.10	22.10	22.10	22.10	0.00%	0.33	2019-07-22
MILKILAND	0.46	0.46	0.46	0.46	0.00%	0.00	2019-07-22
MILLENNIUM	8.20	8.30	8.13	8.15	-0.61%	7,838.95	2019-07-22
MIRACULUM	1.32	1.35	1.32	1.35	+2.27%	8.28	2019-07-22
MIRBUD	1.08	1.09	1.05	1.07	-0.92%	105.89	2019-07-22
MLPGROUP	43.20	43.20	43.20	43.20	-0.46%	0.13	2019-07-22
MOJ	0.66	0.66	0.66	0.66	-0.76%	2.53	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MONNARI	4.77	4.90	4.72	4.89	+3.60%	157.91	2019-07-22
MOSTALPLC	5.40	5.94	5.36	5.82	+8.58%	159.21	2019-07-22
MOSTALWAR	3.65	3.84	3.65	3.83	+3.79%	87.69	2019-07-22
MOSTALZAB	0.48	0.48	0.48	0.48	+1.48%	22.88	2019-07-22
MUZA	2.88	2.88	2.88	2.88	0.00%	0.00	2019-07-22
MWTRADE	2.84	2.84	2.84	2.84	+0.71%	2.84	2019-07-22
NETIA	4.69	4.72	4.69	4.72	0.00%	0.72	2019-07-22
NEWAG	18.10	18.20	18.00	18.20	+0.55%	92.34	2019-07-22
NOVITA	40.00	40.00	39.80	39.80	-1.49%	4.44	2019-07-22
NOWAGALA	0.94	0.94	0.88	0.88	-2.23%	264.65	2019-07-22
NTTSYSTEM	2.26	2.26	2.23	2.26	-0.44%	1.60	2019-07-22
ODLEWNIE	3.38	3.38	3.38	3.38	+0.60%	0.34	2019-07-22
OEX	18.90	18.90	18.90	18.90	-1.05%	2.83	2019-07-22
OPENFIN	1.50	1.58	1.48	1.58	+6.76%	16.17	2019-07-22
OPONEO.PL	26.10	26.60	26.10	26.30	+0.77%	19.56	2019-07-22
OPTEAM	6.55	6.55	6.55	6.55	0.00%	2.23	2019-07-22
ORANGEPL	6.21	6.29	6.11	6.15	-2.07%	16,756.90	2019-07-22
ORBIS	102.50	102.50	101.50	102.50	+0.49%	34.46	2019-07-22
ORION	5.75	5.75	5.70	5.70	-4.20%	6.38	2019-07-22
ORZBIALY	10.65	10.65	10.25	10.45	-1.88%	3.24	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTLOG	5.00	5.00	5.00	5.00	+4.17%	0.01	2019-07-22
OTMUCHOW	1.66	1.79	1.66	1.79	+2.29%	8.20	2019-07-22
OVOSTAR	84.50	84.50	84.00	84.00	-0.59%	0.84	2019-07-22
PAMAPOL	1.18	1.24	1.18	1.23	+4.24%	8.26	2019-07-22
PANOVA	13.90	13.90	13.90	13.90	0.00%	1.60	2019-07-22
PATENTUS	1.45	1.58	1.40	1.52	+4.11%	25.57	2019-07-22
PBG	0.06	0.06	0.06	0.06	0.00%	0.00	2019-07-22
PBKM	62.20	62.40	61.60	61.60	-0.96%	5.46	2019-07-22
PCCEXOL	1.71	1.73	1.71	1.73	+1.76%	3.78	2019-07-22
PCCROKITA	74.80	74.80	73.80	73.80	-1.34%	60.13	2019-07-22
PCM	23.00	23.00	23.00	23.00	0.00%	0.00	2019-07-22
PEKABEX	9.70	9.70	9.45	9.60	-1.54%	11.52	2019-07-22
PEKAO	106.85	106.85	105.85	106.15	-0.23%	48,323.50	2019-07-22
PEMANAGER	10.15	10.55	9.94	10.00	-0.99%	51.08	2019-07-22
PEP	27.50	27.50	27.00	27.40	+1.48%	39.81	2019-07-22
PEPEES	1.79	1.91	1.78	1.90	+6.74%	67.25	2019-07-22
PFLEIDER	26.70	27.10	26.70	26.90	+0.75%	15.22	2019-07-22
PGE	9.42	9.51	9.28	9.47	+1.09%	8,221.25	2019-07-22
PGNIG	5.43	5.50	5.41	5.43	+0.28%	16,691.63	2019-07-22
PGODLEW	1.69	1.69	1.69	1.69	0.00%	0.13	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PGSSOFT	10.82	10.82	10.56	10.62	+0.57%	32.76	2019-07-22
PHN	13.50	13.90	13.50	13.90	+3.35%	45.19	2019-07-22
PKNORLEN	99.20	99.44	97.94	98.80	-0.04%	51,927.12	2019-07-22
PKOBP	42.50	42.70	42.30	42.55	-0.23%	92,900.44	2019-07-22
PKPCARGO	38.00	38.30	37.00	37.00	-3.01%	1,092.81	2019-07-22
PLASTBOX	2.08	2.08	2.08	2.08	+5.87%	0.01	2019-07-22
PLATYNINW	0.50	0.50	0.50	0.50	0.00%	0.00	2019-07-22
PLAYWAY	184.00	186.00	181.40	183.60	+0.33%	471.76	2019-07-22
PLAZACNTR	1.84	1.96	1.77	1.82	+1.11%	5.25	2019-07-22
PMPG	1.15	1.15	1.12	1.14	-2.56%	4.01	2019-07-22
POLICE	14.30	14.50	14.30	14.50	+1.40%	25.82	2019-07-22
POLIMEXMS	2.63	2.65	2.59	2.59	-2.08%	131.04	2019-07-22
POLNORD	5.68	5.68	5.60	5.64	0.00%	8.33	2019-07-22
POLWAX	6.37	6.38	6.26	6.38	+0.16%	21.67	2019-07-22
POZBUD	2.13	2.14	2.13	2.14	0.00%	72.78	2019-07-22
PRAGMAFA	12.40	12.40	12.30	12.30	-3.15%	11.82	2019-07-22
PRAGMAINK	6.66	7.00	6.62	6.62	-5.43%	45.72	2019-07-22
PRAIRIE	0.64	0.64	0.62	0.64	-0.78%	120.12	2019-07-22
PROCAD	1.12	1.12	1.12	1.12	+2.28%	0.01	2019-07-22
PROCHEM	15.50	17.00	15.45	17.00	+6.25%	33.45	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROJPRZEM	17.95	17.95	17.95	17.95	0.00%	0.04	2019-07-22
PROTEKTOR	3.61	3.61	3.61	3.61	0.00%	0.00	2019-07-22
PROVIDENT	8.00	8.00	8.00	8.00	0.00%	0.00	2019-07-22
PWRMEDIA	2.80	2.80	2.73	2.73	-2.50%	8.93	2019-07-22
PZU	44.47	44.50	44.08	44.12	-0.79%	65,559.61	2019-07-22
QUERCUS	2.35	2.36	2.32	2.35	-0.42%	18.84	2019-07-22
QUMAK	0.04	0.04	0.04	0.04	-0.26%	0.10	2019-07-22
RADPOL	1.36	1.36	1.30	1.35	-0.74%	28.16	2019-07-22
RAFAKO	1.90	1.90	1.86	1.86	-1.17%	48.73	2019-07-22
RAFAMET	11.50	11.50	11.50	11.50	0.00%	0.00	2019-07-22
RAINBOW	26.00	26.80	25.70	26.10	+0.38%	387.68	2019-07-22
RANKPROGR	1.39	1.40	1.36	1.37	-1.44%	13.79	2019-07-22
RAWLPLUG	9.00	9.00	8.70	8.80	-4.35%	17.26	2019-07-22
REDAN	0.30	0.30	0.30	0.30	+3.45%	0.21	2019-07-22
RELPOL	7.00	7.10	7.00	7.00	0.00%	28.52	2019-07-22
REMAK	9.98	9.98	9.96	9.96	0.00%	0.20	2019-07-22
RONSON	0.90	0.90	0.89	0.89	+1.14%	2.60	2019-07-22
ROPCZYCE	24.40	24.60	24.00	24.50	-1.21%	29.16	2019-07-22
SANOK	23.50	23.60	23.40	23.60	-0.84%	5.19	2019-07-22
SANTANDER	17.49	17.50	17.10	17.10	-2.10%	28.91	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SARE	5.50	5.50	5.50	5.50	0.00%	0.00	2019-07-22
SECOGROUP	16.50	16.50	16.50	16.50	0.00%	0.00	2019-07-22
SEKO	9.20	9.20	9.20	9.20	0.00%	0.00	2019-07-22
SELENAFM	12.60	12.60	12.60	12.60	0.00%	0.40	2019-07-22
SELVITA	61.00	61.00	59.80	59.80	-1.97%	27.48	2019-07-22
SETANTA	2.16	2.16	2.16	2.16	0.00%	1.73	2019-07-22
SFINKS	0.92	0.96	0.92	0.93	-2.11%	14.00	2019-07-22
SILVANO	9.80	10.05	9.80	10.05	-0.49%	0.02	2019-07-22
SIMPLE	6.55	6.55	6.55	6.55	+2.34%	0.01	2019-07-22
SKARBIEC	17.40	17.40	17.40	17.40	-0.29%	8.94	2019-07-22
SKOTAN	1.22	1.30	1.22	1.25	-3.10%	10.36	2019-07-22
SNIEZKA	88.50	88.50	86.50	88.00	-0.56%	5.49	2019-07-22
SOHODEV	0.67	0.70	0.67	0.70	-2.51%	1.38	2019-07-22
SOLAR	0.58	0.60	0.58	0.60	-1.64%	4.73	2019-07-22
SONEL	8.50	8.50	8.50	8.50	0.00%	0.09	2019-07-22
SOPHARMA	9.98	9.98	9.98	9.98	0.00%	0.00	2019-07-22
STALEXP	3.40	3.40	3.37	3.40	-0.44%	163.69	2019-07-22
STALPROD	199.00	207.00	199.00	207.00	+4.65%	278.08	2019-07-22
STALPROFI	7.25	7.25	7.10	7.25	-0.68%	2.93	2019-07-22
STAPORKOW	1.45	1.45	1.45	1.45	0.00%	0.00	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STELMET	6.60	6.60	6.55	6.55	-0.76%	4.08	2019-07-22
SUWARY	12.00	12.00	12.00	12.00	0.00%	0.06	2019-07-22
SYGNITY	2.12	2.26	2.06	2.08	-1.42%	13.01	2019-07-22
SYNEKTIK	15.08	15.08	14.50	14.80	+0.27%	8.29	2019-07-22
TALANX	162.00	162.00	162.00	162.00	0.00%	0.00	2019-07-22
TALEX	14.60	14.60	14.50	14.50	-1.36%	1.91	2019-07-22
TARCZYNSKI	16.50	16.50	16.50	16.50	0.00%	0.00	2019-07-22
TATRY	135.00	135.00	135.00	135.00	0.00%	0.00	2019-07-22
TAURONPE	1.73	1.73	1.68	1.70	-1.22%	9,236.42	2019-07-22
TERMOREX	0.95	0.98	0.95	0.98	+8.89%	0.24	2019-07-22
TESGAS	2.70	2.70	2.64	2.70	0.00%	2.65	2019-07-22
TIM	9.32	9.50	9.32	9.38	-1.26%	45.55	2019-07-22
TORPOL	7.40	7.40	7.24	7.24	-2.16%	26.40	2019-07-22
TOYA	5.00	5.10	4.90	5.00	+0.40%	336.80	2019-07-22
TRAKCJA	2.40	2.48	2.38	2.42	+2.11%	242.86	2019-07-22
TRANSPOL	3.25	3.25	3.10	3.25	0.00%	87.60	2019-07-22
TRITON	2.00	2.00	2.00	2.00	0.00%	0.20	2019-07-22
TXM	0.09	0.09	0.09	0.09	-9.00%	8.36	2019-07-22
ULMA	51.50	51.50	51.50	51.50	0.00%	0.05	2019-07-22
UNIBEP	6.42	6.42	6.28	6.28	-2.18%	2.53	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNICREDIT	47.88	47.88	47.62	47.62	-0.37%	2.43	2019-07-22
UNIMOT	17.85	18.50	17.85	18.45	+3.65%	52.07	2019-07-22
URSUS	0.81	0.82	0.80	0.81	+0.49%	52.52	2019-07-22
VIGOSYS	334.00	334.00	334.00	334.00	+1.21%	1.67	2019-07-22
VINDEXUS	7.46	7.46	7.46	7.46	0.00%	0.00	2019-07-22
VISTAL	2.19	2.20	2.16	2.19	0.00%	10.37	2019-07-22
VISTULA	4.09	4.17	4.08	4.15	+1.47%	69.98	2019-07-22
VIVID	1.51	1.53	1.48	1.50	-0.79%	7.43	2019-07-22
VOTUM	9.74	9.98	9.74	9.96	+2.26%	89.40	2019-07-22
VOXEL	28.00	29.20	28.00	29.20	+4.29%	62.39	2019-07-22
WARIMPEX	5.60	5.60	5.54	5.54	-1.07%	1.76	2019-07-22
WASKO	1.38	1.39	1.33	1.38	+3.76%	6.06	2019-07-22
WAWEL	640.00	640.00	636.00	636.00	-0.62%	10.84	2019-07-22
WIELTON	7.80	8.03	7.76	7.90	+0.77%	293.25	2019-07-22
WIKANA	1.19	1.19	1.01	1.07	-10.08%	16.04	2019-07-22
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-07-22
WINVEST	0.03	0.03	0.03	0.03	+46.34%	0.04	2019-07-22
WIRTUALNA	59.80	61.40	59.80	61.20	+2.00%	81.97	2019-07-22
WITTCHEN	15.50	15.50	15.50	15.50	+1.64%	0.08	2019-07-22
WOJAS	5.00	5.20	5.00	5.20	+4.21%	3.59	2019-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WORKSERV	2.01	2.01	1.98	2.00	-0.60%	1.58	2019-07-22
XTB	3.61	3.61	3.55	3.57	-2.19%	1.47	2019-07-22
ZAMET	0.95	0.95	0.95	0.95	0.00%	0.00	2019-07-22
ZEPAK	7.04	7.04	6.90	6.96	-1.42%	30.99	2019-07-22
ZPUE	100.00	100.00	100.00	100.00	0.00%	5.50	2019-07-22
ZUE	4.48	4.58	4.48	4.58	+2.23%	7.98	2019-07-22

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%