Notowania

Notowania akcji GPW

Notowania z dnia 2019-03-21

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.000.00%0.002019-03-21
11BIT310.00-1.50-0.48%873.942019-03-21
4FUNMEDIA11.000.000.00%137.662019-03-21
ABCDATA1.420.000.00%18.202019-03-21
ABPL20.00-0.10-0.50%20.072019-03-21
ACAUTOGAZ48.50-0.50-1.02%5.882019-03-21
ADIUVO8.000.000.00%0.352019-03-21
AGORA11.45-0.25-2.14%3.512019-03-21
AGROTON3.56+0.06+1.57%0.982019-03-21
AGROWILL1.740.000.00%0.002019-03-21
AILLERON10.30-0.15-1.44%29.482019-03-21
AIRWAY0.69+0.02+2.39%16.842019-03-21
ALCHEMIA4.76-0.01-0.21%1.902019-03-21
ALIOR62.90-0.90-1.41%13,234.422019-03-21
ALTA2.700.000.00%0.012019-03-21
ALTUSTFI2.81-0.10-3.44%144.932019-03-21
ALUMETAL45.80+0.60+1.33%245.422019-03-21
AMBRA15.00+0.10+0.67%32.572019-03-21
AMICA147.40+1.40+0.96%718.852019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
APATOR26.000.000.00%54.842019-03-21
APLISENS10.80-0.20-1.82%15.882019-03-21
APSENERGY2.55+0.14+5.81%0.432019-03-21
ARCHICOM12.80+0.10+0.79%9.652019-03-21
ARCTIC2.850.000.00%436.202019-03-21
ARTERIA5.24-0.04-0.76%1.752019-03-21
ARTIFEX5.38-0.02-0.37%0.192019-03-21
ASBIS2.89-0.06-2.03%220.822019-03-21
ASMGROUP3.300.000.00%0.002019-03-21
ASSECOBS31.30+0.10+0.32%15.652019-03-21
ASSECOPOL52.70-0.50-0.94%3,096.182019-03-21
ASSECOSEE13.700.000.00%0.002019-03-21
ASTARTA30.00-0.50-1.64%12.612019-03-21
ATAL39.00-0.50-1.27%5,792.162019-03-21
ATENDE3.950.000.00%1.752019-03-21
ATLANTAPL4.190.000.00%2.202019-03-21
ATM8.18+0.30+3.81%11.492019-03-21
ATMGRUPA4.420.000.00%5.492019-03-21
ATREM2.08+0.01+0.48%0.012019-03-21
AUTOPARTN4.43+0.04+0.91%1,060.362019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
AWBUD0.980.000.00%0.002019-03-21
BALTONA9.06-0.24-2.58%1.952019-03-21
BBIDEV0.64-0.01-1.54%114.252019-03-21
BEDZIN23.000.000.00%0.022019-03-21
BENEFIT952.00+12.00+1.28%772.862019-03-21
BETACOM11.10+0.40+3.74%0.392019-03-21
BIK16.000.000.00%0.082019-03-21
BIOMEDLUB0.85+0.00+0.24%68.392019-03-21
BIOTON4.94-0.09-1.79%140.592019-03-21
BMPAG3.080.000.00%1.682019-03-21
BOGDANKA48.90+3.60+7.95%22,656.572019-03-21
BORYSZEW4.40-0.06-1.35%638.062019-03-21
BOS8.52+0.14+1.67%139.602019-03-21
BOWIM2.590.000.00%0.002019-03-21
BRASTER2.83+0.01+0.53%228.342019-03-21
BRIJU3.18-0.08-2.45%53.242019-03-21
BSCDRUK31.60+0.20+0.64%4.112019-03-21
BUDIMEX147.00+3.00+2.08%3,233.882019-03-21
BUMECH0.39-0.01-3.00%73.142019-03-21
BUWOG129.000.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
BZWBK395.00-3.60-0.90%26,191.082019-03-21
CALATRAVA0.230.000.00%0.002019-03-21
CAPITAL1.75-0.05-2.78%29.932019-03-21
CCC213.00+0.40+0.19%19,523.062019-03-21
CDPROJEKT185.30-0.80-0.43%30,342.232019-03-21
CDRL28.100.000.00%15.602019-03-21
CELTIC7.400.000.00%0.002019-03-21
CEZ91.250.000.00%0.362019-03-21
CFI0.53-0.00-0.38%69.722019-03-21
CHEMOS0.330.000.00%0.002019-03-21
CIECH55.50-2.45-4.23%10,149.472019-03-21
CIGAMES1.13-0.04-3.50%1,606.612019-03-21
CITYSERV12.70-0.20-1.55%8.652019-03-21
CLNPHARMA45.85-0.15-0.33%407.572019-03-21
CNT14.600.000.00%0.032019-03-21
COALENERG0.370.000.00%0.002019-03-21
COGNOR1.84-0.01-0.81%109.132019-03-21
COMARCH175.00-6.00-3.31%183.182019-03-21
COMP55.50-1.50-2.63%29.592019-03-21
CORMAY1.39+0.02+1.61%40.812019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
CPGROUP6.600.000.00%0.032019-03-21
CUBEITG0.080.000.00%1.682019-03-21
CYFRPLSAT26.24+0.10+0.38%6,573.382019-03-21
DEBICA86.40-1.20-1.37%11.202019-03-21
DECORA15.750.000.00%4.232019-03-21
DEKPOL35.000.000.00%24.222019-03-21
DELKO7.48-0.02-0.27%1.282019-03-21
DINOPL124.50+0.90+0.73%15,567.182019-03-21
DOMDEV81.00+1.00+1.25%188.082019-03-21
DROZAPOL1.550.000.00%0.112019-03-21
ECHO4.00+0.14+3.63%601.202019-03-21
EDINVEST2.300.000.00%0.002019-03-21
EFEKT22.90+0.40+1.78%0.462019-03-21
EKOEXPORT7.69-0.37-4.59%1,347.012019-03-21
ELBUDOWA33.000.000.00%135.202019-03-21
ELEKTROTI4.80-0.09-1.84%6.002019-03-21
ELEMENTAL1.38+0.03+1.92%153.252019-03-21
ELKOP0.74-0.04-5.38%3.292019-03-21
ELZAB4.28-0.02-0.47%9.452019-03-21
ENAP1.140.000.00%0.572019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
ENEA9.40+0.26+2.84%6,836.002019-03-21
ENELMED10.000.000.00%0.002019-03-21
ENERGA9.09+0.09+1.00%2,416.552019-03-21
ENERGOINS1.12+0.01+0.45%125.222019-03-21
ENTER26.00+1.00+4.00%48.552019-03-21
ERBUD13.90+0.30+2.21%14.072019-03-21
ERG31.000.000.00%0.062019-03-21
ERGIS3.03+0.03+1.00%8.402019-03-21
ESOTIQ23.40-0.30-1.27%1.552019-03-21
ESSYSTEM2.28+0.18+8.57%10.712019-03-21
EUCO4.62-0.09-1.91%30.172019-03-21
EUROCASH23.30+0.73+3.23%3,691.752019-03-21
EUROHOLD6.500.000.00%0.002019-03-21
EUROTEL22.60+1.20+5.61%144.332019-03-21
FAMUR4.80+0.08+1.69%2,105.512019-03-21
FASING16.60+0.10+0.61%9.992019-03-21
FASTFIN0.090.000.00%0.002019-03-21
FEERUM9.48-0.08-0.84%0.142019-03-21
FENGHUA17.500.000.00%0.002019-03-21
FERRO14.40-0.05-0.35%14.692019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
FERRUM4.27+0.14+3.39%16.002019-03-21
FORTE28.05+1.20+4.47%2,300.432019-03-21
GETIN1.94+0.07+3.85%7,155.752019-03-21
GETINOBLE0.65+0.04+6.56%1,255.062019-03-21
GINOROSSI0.52+0.01+1.96%61.622019-03-21
GLCOSMED1.880.000.00%0.002019-03-21
GOBARTO7.96+0.44+5.85%4.162019-03-21
GPRE5.370.000.00%3.202019-03-21
GPW40.10-0.35-0.87%195.072019-03-21
GROCLIN3.200.000.00%43.972019-03-21
GRODNO4.61-0.03-0.65%19.222019-03-21
GRUPAAZOTY43.38-0.08-0.18%2,079.972019-03-21
GTC9.29+0.09+0.98%19.482019-03-21
HANDLOWY68.80-0.20-0.29%851.532019-03-21
HARPER0.13-0.01-6.81%6.672019-03-21
HELIO9.50+0.56+6.26%0.022019-03-21
HERKULES2.560.000.00%4.602019-03-21
HUBSTYLE0.390.000.00%0.002019-03-21
HYDROTOR35.80+0.20+0.56%0.292019-03-21
I2DEV10.900.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
IALBGR1.320.000.00%0.002019-03-21
IDEABANK5.34+0.04+0.75%1,491.692019-03-21
IMCOMPANY14.00+0.20+1.45%28.072019-03-21
IMMOBILE3.52+0.02+0.57%17.382019-03-21
IMPEL8.500.000.00%0.852019-03-21
IMPERA1.000.000.00%8.052019-03-21
IMPEXMET3.80+0.01+0.26%230.112019-03-21
IMS4.02+0.02+0.50%16.812019-03-21
INC1.000.000.00%0.002019-03-21
INDATA0.310.000.00%0.002019-03-21
INDYKPOL64.000.000.00%1.342019-03-21
INGBSK195.00-1.60-0.81%93.992019-03-21
INPRO4.94+0.44+9.78%42.462019-03-21
INSTALKRK16.300.000.00%9.472019-03-21
INTERAOLT12.600.000.00%15.662019-03-21
INTERCARS222.00+7.00+3.26%2,248.612019-03-21
INTERFERI4.120.000.00%0.002019-03-21
INTERSPPL2.67-0.07-2.55%6.012019-03-21
INTROL3.07+0.07+2.33%0.992019-03-21
INVISTA0.630.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
IPOPEMA1.14-0.11-8.80%41.732019-03-21
IZOBLOK28.20+0.60+2.17%55.792019-03-21
IZOSTAL3.50-0.05-1.41%25.072019-03-21
JSW62.00+0.26+0.42%24,356.092019-03-21
JWCONSTR2.64-0.01-0.38%8.012019-03-21
K2INTERNT10.10-0.15-1.46%28.932019-03-21
KANIA1.17+0.02+1.74%95.132019-03-21
KBDOM0.400.000.00%0.002019-03-21
KCI0.56+0.02+4.09%8.222019-03-21
KERNEL52.00+1.10+2.16%2,323.372019-03-21
KETY348.50-5.50-1.55%332.622019-03-21
KGHM106.25+0.50+0.47%47,466.522019-03-21
KGL12.60+0.60+5.00%7.932019-03-21
KINOPOL11.80-0.10-0.84%12.292019-03-21
KOGENERA34.80-0.20-0.57%11.452019-03-21
KOMPAP6.95+0.10+1.46%5.562019-03-21
KOMPUTRON4.07-0.04-0.97%1.102019-03-21
KONSSTALI26.50-0.80-2.93%0.292019-03-21
KOPEX1.28+0.01+0.79%5.412019-03-21
KPPD22.200.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
KRAKCHEM1.16-0.04-3.33%10.022019-03-21
KREC4.42+0.02+0.45%4.882019-03-21
KREZUS0.560.000.00%0.002019-03-21
KRKA253.000.000.00%0.002019-03-21
KRUK163.00-7.80-4.57%9,793.472019-03-21
KRUSZWICA42.10+0.60+1.45%125.812019-03-21
KRVITAMIN5.280.000.00%2.792019-03-21
KSGAGRO0.900.000.00%0.072019-03-21
LARK0.150.000.00%0.002019-03-21
LARQ5.960.000.00%1.332019-03-21
LCCORP2.68+0.05+1.90%1,396.142019-03-21
LENA3.21+0.03+0.94%8.752019-03-21
LENTEX7.080.000.00%16.802019-03-21
LIBET1.11-0.01-1.33%6.242019-03-21
LIVECHAT27.000.000.00%65.902019-03-21
LOKUM16.800.000.00%16.872019-03-21
LOTOS87.64+1.14+1.32%20,926.522019-03-21
LPP8,505.00+80.00+0.95%19,522.742019-03-21
LSISOFT11.40+0.30+2.70%35.242019-03-21
LUBAWA0.77-0.01-1.91%42.622019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
MABION77.20-0.80-1.03%11.132019-03-21
MAKARONPL4.100.000.00%0.002019-03-21
MANGATA65.40+0.40+0.62%0.202019-03-21
MARVIPOL2.60-0.05-1.89%548.892019-03-21
MASTERPHA5.98+0.08+1.36%0.442019-03-21
MBANK449.00+2.80+0.63%6,438.132019-03-21
MBWS15.06+0.26+1.76%7.502019-03-21
MCI9.08-0.02-0.22%13.302019-03-21
MDIENERGIA3.470.000.00%0.032019-03-21
MEDIACAP1.73+0.03+1.76%753.112019-03-21
MEDICALG28.50+0.80+2.89%308.412019-03-21
MENNICA23.80+0.20+0.85%1.942019-03-21
MERCATOR12.85+0.15+1.18%2,608.352019-03-21
MERCOR8.74+0.06+0.69%2.102019-03-21
MEXPOLSKA3.85+0.06+1.58%66.402019-03-21
MFO25.40+1.60+6.72%52.342019-03-21
MILKILAND0.560.000.00%0.002019-03-21
MILLENNIUM9.37-0.03-0.32%6,158.302019-03-21
MIRACULUM1.47-0.11-6.96%59.602019-03-21
MIRBUD1.13-0.01-1.05%187.272019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
MLPGROUP43.600.000.00%0.002019-03-21
MOJ0.620.000.00%0.002019-03-21
MONNARI6.52+0.11+1.72%157.692019-03-21
MOSTALPLC4.28+0.16+3.88%19.372019-03-21
MOSTALWAR2.86-0.12-4.03%212.652019-03-21
MOSTALZAB0.45-0.00-0.67%99.212019-03-21
MUZA2.820.000.00%0.002019-03-21
MWTRADE3.34-0.12-3.47%3.582019-03-21
NETIA5.07+0.09+1.81%191.682019-03-21
NETMEDIA12.20+0.10+0.83%33.432019-03-21
NEWAG15.60+0.20+1.30%32.272019-03-21
NOVITA43.400.000.00%0.002019-03-21
NOWAGALA0.540.000.00%5.842019-03-21
NTTSYSTEM2.30+0.05+2.22%15.592019-03-21
ODLEWNIE3.22+0.06+1.90%43.492019-03-21
OEX17.900.000.00%0.002019-03-21
OPENFIN0.52-0.03-5.45%17.632019-03-21
OPONEO.PL26.400.000.00%8.102019-03-21
OPTEAM6.25+0.20+3.31%7.122019-03-21
ORANGEPL5.46-0.01-0.18%3,887.712019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
ORBIS91.00+0.20+0.22%52.152019-03-21
ORION7.20+0.05+0.70%0.352019-03-21
ORZBIALY10.250.000.00%0.002019-03-21
OTLOG6.15+0.05+0.82%0.012019-03-21
OTMUCHOW2.12+0.06+2.91%0.002019-03-21
OVOSTAR106.00-3.00-2.75%1.062019-03-21
PAMAPOL1.40-0.02-1.41%5.602019-03-21
PANOVA15.950.000.00%0.002019-03-21
PATENTUS1.48+0.42+39.62%706.132019-03-21
PBG0.11+0.00+0.37%29.802019-03-21
PBKM65.00-2.40-3.56%419.432019-03-21
PCCEXOL1.58-0.02-1.25%4.272019-03-21
PCCROKITA93.000.000.00%66.222019-03-21
PCM22.50+0.10+0.45%348.392019-03-21
PEKABEX11.700.000.00%260.362019-03-21
PEKAO112.000.000.00%31,489.772019-03-21
PEMANAGER24.900.000.00%1.672019-03-21
PEP23.10+0.40+1.76%38.912019-03-21
PEPEES1.42+0.05+3.65%15.642019-03-21
PFLEIDER24.40+1.40+6.09%161.302019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
PGE10.21-0.08-0.78%17,154.962019-03-21
PGNIG6.42+0.20+3.30%20,541.012019-03-21
PGODLEW1.57-0.03-1.88%44.462019-03-21
PGSSOFT10.90+0.30+2.83%10.812019-03-21
PHN13.000.000.00%256.122019-03-21
PKNORLEN101.25+0.25+0.25%51,281.262019-03-21
PKOBP39.70+0.11+0.28%51,201.902019-03-21
PKPCARGO47.00+4.60+10.85%9,406.162019-03-21
PLASTBOX2.01-0.04-1.95%0.022019-03-21
PLATYNINW0.60+0.02+3.45%0.592019-03-21
PLAYWAY172.00-1.50-0.86%1,270.022019-03-21
PLAZACNTR3.06-0.14-4.38%22.802019-03-21
PMPG1.89-0.04-2.33%14.272019-03-21
POLICE13.85-0.10-0.72%46.312019-03-21
POLIMEXMS2.82+0.01+0.39%237.212019-03-21
POLNORD8.00-0.01-0.12%22.002019-03-21
POLWAX7.08+0.10+1.43%87.892019-03-21
POZBUD2.19+0.01+0.46%32.892019-03-21
PRAGMAFA16.00+0.35+2.24%11.832019-03-21
PRAGMAINK8.60-0.02-0.23%8.342019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
PRAIRIE1.00-0.03-2.91%310.762019-03-21
PROCAD1.500.000.00%0.002019-03-21
PROCHEM17.00+0.65+3.98%0.172019-03-21
PROJPRZEM21.30+0.90+4.41%9.202019-03-21
PROTEKTOR4.350.000.00%0.002019-03-21
PROVIDENT9.76-0.10-1.01%2.442019-03-21
PWRMEDIA2.96+0.06+2.07%7.672019-03-21
PZU41.45+0.03+0.07%69,892.162019-03-21
QUERCUS2.61+0.06+2.35%13.302019-03-21
QUMAK0.200.000.00%14.002019-03-21
RADPOL1.28-0.01-0.39%38.842019-03-21
RAFAKO2.23+0.04+2.06%343.542019-03-21
RAFAMET12.800.000.00%0.082019-03-21
RAINBOW22.20+0.20+0.91%20.842019-03-21
RANKPROGR1.53+0.01+0.99%11.232019-03-21
RAWLPLUG9.00+0.20+2.27%20.522019-03-21
REDAN0.52-0.02-2.96%0.562019-03-21
RELPOL7.62+0.06+0.79%0.332019-03-21
REMAK14.200.000.00%0.722019-03-21
RONSON0.82-0.01-1.68%31.192019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
ROPCZYCE38.60-0.30-0.77%11.392019-03-21
SANOK29.50+0.30+1.03%75.242019-03-21
SANTANDER18.50-0.50-2.63%0.982019-03-21
SARE5.45+0.20+3.81%0.102019-03-21
SECOGROUP16.00+0.50+3.23%28.172019-03-21
SEKO8.800.000.00%0.002019-03-21
SELENAFM11.200.000.00%6.332019-03-21
SELVITA54.80-0.10-0.18%64.222019-03-21
SETANTA1.300.000.00%2.542019-03-21
SFINKS0.950.000.00%16.092019-03-21
SILVANO10.90-0.05-0.46%19.092019-03-21
SIMPLE6.85+0.15+2.24%3.122019-03-21
SKARBIEC17.00-0.05-0.29%19.192019-03-21
SKOTAN0.85+0.05+6.52%25.992019-03-21
SNIEZKA87.50+1.50+1.74%6.112019-03-21
SOHODEV1.13+0.01+0.44%6.492019-03-21
SOLAR0.59-0.04-5.73%1.462019-03-21
SONEL7.000.000.00%0.002019-03-21
SOPHARMA8.300.000.00%0.002019-03-21
STALEXP4.00-0.01-0.25%185.402019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
STALPROD320.00-2.00-0.62%289.912019-03-21
STALPROFI9.35-0.05-0.53%14.822019-03-21
STAPORKOW1.900.000.00%3.072019-03-21
STELMET9.04-0.02-0.22%2.822019-03-21
SUWARY10.800.000.00%1.182019-03-21
SYGNITY3.07+0.02+0.66%6.162019-03-21
SYNEKTIK13.50-0.05-0.37%55.212019-03-21
TALANX150.000.000.00%0.002019-03-21
TALEX14.000.000.00%0.002019-03-21
TARCZYNSKI16.900.000.00%1.002019-03-21
TATRY135.000.000.00%0.002019-03-21
TAURONPE2.15+0.07+3.17%12,715.522019-03-21
TERMOREX0.980.000.00%0.392019-03-21
TESGAS3.63-0.11-2.94%22.952019-03-21
TIM7.00+0.04+0.57%67.082019-03-21
TORPOL6.90+0.10+1.47%422.612019-03-21
TOYA7.02-0.26-3.57%3.522019-03-21
TRAKCJA2.75-0.03-0.90%247.712019-03-21
TRANSPOL3.63+0.06+1.68%89.742019-03-21
TRITON2.530.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
TXM0.220.000.00%2.412019-03-21
ULMA66.50+2.50+3.91%0.072019-03-21
UNIBEP6.48+0.04+0.62%70.572019-03-21
UNICREDIT52.320.000.00%0.002019-03-21
UNIMOT12.90-0.10-0.77%23.492019-03-21
URSUS1.70-0.32-15.76%6,254.722019-03-21
VIGOSYS310.00+8.00+2.65%6.262019-03-21
VINDEXUS7.68+0.08+1.05%40.012019-03-21
VISTAL2.26-0.39-14.72%2,194.112019-03-21
VISTULA4.35-0.04-0.80%5,290.232019-03-21
VIVID1.71-0.18-9.52%1,895.542019-03-21
VOTUM6.52+0.12+1.88%68.412019-03-21
VOXEL27.00+0.60+2.27%2,392.502019-03-21
WARIMPEX5.000.000.00%0.002019-03-21
WASKO1.70+0.04+2.41%246.222019-03-21
WAWEL884.00-8.00-0.90%2,734.532019-03-21
WIELTON12.12-0.10-0.82%115.532019-03-21
WIKANA1.18+0.03+2.61%0.392019-03-21
WILBO0.240.000.00%0.002019-03-21
WINVEST0.880.000.00%0.002019-03-21
NazwaKursZmianaObrót (tys.)Data i czas
WIRTUALNA59.40+1.40+2.41%1,251.542019-03-21
WITTCHEN16.10+0.10+0.62%0.402019-03-21
WOJAS4.920.000.00%0.002019-03-21
WORKSERV2.14+0.03+1.42%141.442019-03-21
XTB4.10+0.06+1.49%15.692019-03-21
ZAMET0.800.000.00%3.922019-03-21
ZEPAK8.15-0.03-0.37%18.552019-03-21
ZPUE97.00+4.00+4.30%12.562019-03-21
ZUE3.80-0.02-0.52%11.412019-03-21
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,67 +41,86 +1,75%
WIG 82760,79 +1200,46 +1,47%
sWIG80 24290,24 +202,25 +0,84%
mWIG40 6330,74 +55,09 +0,88%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,67 +41,86 +1,75%