Notowania akcji GPW - WIG

Notowania z dnia 2019-07-23 15:05

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG60 997,8860 855,9360 855,9360 855,93-0,12%416 321,7115:05
Kurs odniesienia 60 929,94
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA0,200,200,200,20-13,04%8,002018-09-28
11BIT424,00423,50423,50423,50-0,12%921,1115:03
4FUNMEDIA8,068,068,068,06-1,71%8,6713:51
AATHOLD23,0023,0023,0023,00-0,86%20,252018-04-19
ABCDATA1,431,431,431,430,00%53,312019-07-22
ABPL19,3019,5519,5519,55+1,30%56,4315:02
ACAUTOGAZ48,2048,0048,0048,000,00%2,8414:20
ADIUVO8,288,288,288,28+0,24%1,9112:34
AGORA12,0012,0012,0012,000,00%60,1713:54
AGROTON3,353,353,353,350,00%2,0111:24
AGROWILL1,741,741,741,740,00%0,202018-11-08
AILLERON8,508,688,688,68+0,93%32,182019-07-22
AIRWAY0,740,720,720,72-2,70%5,6513:41
ALCHEMIA4,764,764,764,76-0,83%0,482019-05-30
ALIOR52,5052,6052,6052,600,00%1 343,2515:01
ALTA2,582,582,582,580,00%0,0109:00
ALTUSTFI2,352,402,402,40-2,04%73,5314:51
ALUMETAL37,2037,1037,1037,10-0,27%4,8313:05
AMBRA16,3016,3516,3516,35+0,31%11,9413:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA118,40118,40118,40118,400,00%303,1014:35
AMREST45,0547,5047,5047,50+2,93%2 583,032018-10-03
APATOR24,0024,2024,2024,200,00%138,6614:48
APLISENS10,3010,3010,3010,30-0,96%0,4914:19
APSENERGY2,102,102,102,100,00%0,0109:00
ARCHICOM13,2013,0013,0013,00-2,26%10,7712:39
ARCTIC2,873,053,053,05+6,64%162,7714:37
ARTERIA4,324,324,324,320,00%0,0209:00
ARTIFEX3,683,653,653,65-0,82%23,8414:35
ASBIS2,362,432,432,43+3,85%189,3114:44
ASMGROUP3,303,303,303,30+4,43%0,002019-04-30
ASSECOBS27,6027,4027,4027,40-0,72%4,8214:45
ASSECOPOL56,0056,5556,5556,55-1,39%1 468,3715:04
ASSECOSEE17,7017,7017,7017,700,00%36,1915:01
ASTARTA23,7024,0024,0024,00+1,27%34,5013:49
ATAL37,0036,4036,4036,400,00%9,1012:27
ATENDE3,703,543,543,54+1,14%1,7811:41
ATLANTAPL4,824,824,824,820,00%1,4509:01
ATLANTIS0,490,490,490,490,00%0,982019-01-02
ATM9,309,309,309,30+3,33%0,0509:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4,394,344,344,34-1,14%14,0713:57
ATREM2,052,052,052,05-2,38%0,8114:23
AUTOPARTN4,964,964,964,960,00%51,9615:00
AVIAAML4,504,204,204,20-10,45%43,042018-07-12
AVIASG14,0015,1515,1515,15+5,21%113,192018-11-19
AWBUD0,880,880,880,88-2,22%0,882019-07-22
BALTONA6,606,606,606,600,00%0,0109:02
BBIDEV0,580,570,570,57-3,05%45,5013:59
BEDZIN19,5019,5019,5019,50+3,17%0,0209:58
BENEFIT648,00654,00654,00654,00+2,51%2 492,3314:51
BETACOM10,3610,0010,0010,00-0,99%10,0711:06
BIK17,6016,5016,5016,50-6,25%18,4612:13
BIOMEDLUB0,980,980,980,98-1,01%1,6610:35
BIOTON4,905,105,105,10+4,08%246,1615:03
BMPAG0,940,940,940,940,00%0,9412:15
BOGDANKA37,4036,8036,8036,80-0,54%23,7614:29
BORYSZEW4,454,384,384,38-1,46%74,4314:43
BOS8,028,048,048,040,00%83,0514:53
BOWIM2,102,102,102,10-4,55%3,4612:54
BRASTER1,721,731,731,73+0,23%92,3214:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU2,402,502,502,50+1,21%1,2613:58
BSCDRUK31,3031,3031,3031,300,00%5,9814:45
BUDIMEX137,00136,80136,80136,80-0,15%105,8914:53
BUMECH3,853,913,913,91-0,51%18,6212:20
BUWOG129,00129,00129,00129,00+1,18%2,322018-10-31
BYTOM2,662,752,752,75+2,61%37,582018-11-28
BZWBK354,60355,60355,60355,60-2,52%44 642,2615:04
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
CAPITAL1,501,581,581,58+17,41%0,0315:00
CCC157,30155,50155,50155,50-0,13%4 081,7615:05
CDPROJEKT225,00225,30225,30225,30+0,18%23 579,8915:04
CDRL23,2023,5023,5023,50+1,29%17,8413:44
CELTIC6,006,006,006,00+1,69%0,032019-07-16
CEZ88,0088,0088,0088,000,00%1,7613:38
CFI0,340,340,340,340,00%0,1415:00
CHEMOS0,320,330,330,33-2,94%80,432018-04-30
CIECH43,4542,9542,9542,95-0,35%1 068,4815:04
CIGAMES0,980,980,980,98-0,20%43,9814:47
CITYSERV9,109,109,109,10-4,71%2,732019-07-18
CLNPHARMA47,9048,1048,1048,10+1,48%169,3413:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13,6014,5014,5014,50+6,62%18,812019-07-22
COALENERG0,460,500,500,50+2,88%5,2111:18
COGNOR1,781,771,771,770,00%341,4415:01
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH179,50179,00179,00179,00-0,28%13,9614:36
COMP63,2063,0063,0063,00-0,63%5,6209:32
CORMAY0,950,970,970,97+2,00%7,0612:02
CPGROUP5,505,505,505,500,00%0,0309:00
CUBEITG0,200,200,200,20-1,52%8,902019-05-06
CYFRPLSAT30,1429,9429,9429,940,00%3 828,1315:04
DEBICA81,8082,0082,0082,000,00%78,8714:46
DECORA20,7020,6020,6020,60+1,98%14,3214:33
DEKPOL26,8026,8026,8026,80-0,37%0,2713:47
DELKO8,108,108,108,10+1,25%0,1612:15
DINOPL147,20148,20148,20148,20+1,23%9 393,8815:03
DOMDEV74,2074,4074,4074,40-1,06%51,9813:03
DROZAPOL1,311,311,311,31+3,54%1,0312:03
ECHO4,234,254,254,25-0,47%19,5714:40
EDINVEST2,102,102,102,10-0,94%0,4615:02
EFEKT21,4021,4021,4021,40+1,90%87,7111:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT4,855,235,235,23+5,44%719,512019-04-30
ELBUDOWA8,469,049,049,04+6,10%300,9115:03
ELEKTROTI3,903,903,903,900,00%1,3311:39
ELEMENTAL1,141,151,151,15+1,23%66,9214:44
ELKOP0,680,680,680,680,00%0,1812:55
ELZAB3,823,803,803,80-0,52%0,1013:27
EMPERIA99,8099,8099,8099,800,00%17,662018-05-10
ENAP1,161,161,161,160,00%6,3712:56
ENEA9,189,159,159,15-0,11%3 020,4215:03
ENELMED12,4012,4012,4012,40-2,36%2,482019-07-22
ENERGA7,607,647,647,64+1,19%2 019,4515:04
ENERGOINS1,091,151,151,15+6,48%11,8115:04
ENTER35,9035,9035,9035,90+1,70%18,8815:01
ERBUD12,4512,4012,4012,40-0,80%1,8613:18
ERG35,0034,0034,0034,00-7,61%0,4810:23
ERGIS2,752,752,752,75+0,36%0,0610:12
ESOTIQ15,8515,7515,7515,750,00%1,3410:40
ESSYSTEM2,242,242,242,240,00%0,2209:00
EUCO2,812,952,952,95-1,01%130,1115:04
EUROCASH19,2518,7818,7818,78-1,93%2 233,2715:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD7,007,007,007,00-0,71%0,212019-07-22
EUROTEL20,7020,5020,5020,50-1,44%21,3914:50
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR4,634,594,594,59-0,76%342,8914:54
FASING16,1016,0016,0016,00-2,44%85,3812:15
FASTFIN0,090,090,090,090,00%36,122018-11-30
FEERUM10,7010,7010,7010,700,00%0,0109:00
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO13,9013,8513,8513,850,00%11,1112:56
FERRUM4,003,963,963,96+10,00%12,5810:49
FON0,120,120,120,12-7,69%1,872018-11-30
FORTE33,0032,9532,9532,95+0,15%53,5314:30
FORTUNA31,5032,0032,0032,000,00%48,112018-06-08
FOTA0,030,030,030,03-57,14%11,162018-01-12
GEKOPLAST15,2015,2015,2015,200,00%2,282018-02-15
GETIN1,151,151,151,15+0,53%68,0014:43
GETINOBLE0,500,490,490,49-0,80%79,3614:46
GINOROSSI0,550,550,550,55+1,48%1,102019-07-08
GLCOSMED1,601,601,601,600,00%0,0109:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO7,067,067,067,06-0,56%0,1411:00
GORENJE53,0053,0053,0053,00+0,76%0,052018-11-05
GPRE6,786,786,786,78-0,29%0,6809:00
GPW40,4539,8539,8539,85-1,48%1 176,7314:57
GROCLIN2,402,372,372,37-0,21%58,7614:44
GRODNO4,303,933,933,93-5,30%65,3814:47
GRUPAAZOTY44,5844,4044,4044,40+0,36%334,5215:03
GTC9,639,509,509,50-1,35%409,8414:57
HANDLOWY53,9053,6053,6053,60-0,37%304,1814:53
HARPER0,110,100,100,10+4,50%5,0015:03
HELIO10,1010,7010,7010,70+4,90%116,1614:06
HERKULES1,501,381,381,38-8,00%25,9315:00
HUBSTYLE0,370,370,370,370,00%1,1911:03
HYDROTOR37,6037,6037,6037,600,00%4,7414:04
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV6,956,956,956,950,00%0,0309:00
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK2,402,382,382,38-0,42%84,9014:48
IFCAPITAL0,560,510,510,51-8,93%7,572018-11-30
IFSA0,300,330,330,33+10,00%0,532018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV8,808,778,778,77-1,02%2,212018-06-18
IMCOMPANY15,7515,7515,7515,75+0,96%0,0809:00
IMMOBILE2,923,023,023,02+3,42%1,1211:07
IMPEL6,056,006,006,00-0,83%3,2312:48
IMPERA1,111,211,211,21+9,01%15,5511:07
IMPEXMET4,234,234,234,230,00%4,6014:44
IMS3,923,903,903,90-0,51%6,7112:38
INC0,790,790,790,79+3,95%0,022019-07-19
INDATA0,300,310,310,31+6,90%40,252018-04-30
INDYKPOL59,5062,0062,0062,00+4,20%148,5913:17
INGBSK196,00193,00193,00193,00-1,43%950,7714:58
INPRO5,405,105,105,10-5,56%0,2313:52
INSTALKRK18,2518,2018,2018,20-0,82%28,1814:56
INTERAOLT12,4012,4012,4012,40+0,40%50,5712:19
INTERCARS198,00195,50195,50195,50-1,76%6,4809:31
INTERFERI4,004,004,004,000,00%4,342019-07-17
INTERSPPL2,402,602,602,60+8,33%28,9313:21
INTROL2,722,722,722,72-2,86%0,8210:56
INVISTA0,530,530,530,53-8,62%0,4213:25
IPOPEMA1,511,511,511,51+1,34%0,0409:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK26,3026,3026,3026,30+1,15%0,2409:34
IZOSTAL3,013,073,073,07+0,66%6,5012:20
JSW42,6042,1842,1842,18-0,38%2 954,0215:03
JWCONSTR2,782,732,732,730,00%0,8111:08
K2INTERNT9,359,409,409,400,00%1,1010:21
KANIA0,320,310,310,31-0,32%65,8112:47
KBDOM0,570,570,570,570,00%0,2415:00
KCI0,430,460,460,46+2,22%0,3915:00
KERNEL50,4049,7049,7049,70-0,60%2 133,9415:03
KETY330,00331,00331,00331,00+0,30%946,3415:05
KGHM97,5096,9096,9096,90+0,27%23 183,9515:05
KGL13,7513,7513,7513,75+1,10%1,6611:44
KINOPOL11,0011,0011,0011,000,00%0,232019-07-22
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOGENERA33,2033,0033,0033,00-0,60%1,6614:56
KOMPAP7,107,157,157,15+2,88%0,402019-07-08
KOMPUTRON3,533,533,533,53-0,56%4,4911:38
KONSSTALI26,0026,0026,0026,00-0,38%0,0309:00
KOPEX1,501,501,501,50-0,13%43,0115:03
KPPD24,8024,8024,8024,80-0,80%5,952019-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0,690,640,640,64-3,33%16,6611:43
KREC4,084,084,084,08+0,12%0,0209:00
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRKA266,00266,00266,00266,00+0,76%5,5912:02
KRUK188,40188,50188,50188,50-0,32%1 984,9615:04
KRUSZWICA43,1042,9042,9042,90-0,46%13,2313:21
KRVITAMIN4,104,164,164,16-0,24%1,652019-07-22
KSGAGRO1,041,041,041,04+4,00%0,1611:00
LARK0,150,150,150,150,00%0,622018-05-02
LARQ4,704,684,684,68+3,54%16,7513:38
LCCORP2,772,752,752,750,00%85,2815:04
LENA3,263,273,273,27+0,31%0,6314:41
LENTEX7,447,507,507,50-1,32%39,2013:55
LIBET0,690,690,690,69-0,29%5,7110:43
LIVECHAT34,0033,6033,6033,60-1,18%91,4015:01
LOKUM13,0012,9012,9012,90-0,77%19,5813:37
LOTOS88,7087,4087,4087,40-0,97%14 172,4515:04
LPP7 950,007 885,007 885,007 885,00-0,19%1 388,8114:56
LSISOFT12,4012,4012,4012,400,00%6,0414:35
LUBAWA0,780,780,780,78+0,78%71,9014:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION86,4085,2085,2085,20-0,93%41,9214:18
MAKARONPL4,784,784,784,78-1,24%4,6711:31
MANGATA68,5068,5068,5068,50-0,72%9,6514:21
MARVIPOL2,212,192,192,19-0,45%30,9814:52
MASTERPHA5,805,805,805,800,00%0,0309:00
MBANK378,00376,60376,60376,60-0,11%9 789,8315:03
MBWS9,809,809,809,80+3,70%0,9713:35
MCI9,169,209,209,200,00%84,9713:16
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,603,513,513,510,00%0,0111:07
MEDIACAP1,871,871,871,870,00%0,032019-07-22
MEDICALG30,2529,5029,5029,50-2,32%132,7615:03
MENNICA21,6021,6021,6021,600,00%2,1609:00
MERCATOR6,987,007,007,00+0,14%65,9613:18
MERCOR7,387,387,387,38+1,10%0,0709:40
MEXPOLSKA3,783,783,783,780,00%1,8010:43
MFO22,0021,7021,7021,70-1,81%13,4615:03
MILKILAND0,460,460,460,460,00%0,222019-07-16
MILLENNIUM8,128,248,248,24+1,10%1 977,4714:50
MIRACULUM1,371,381,381,38+2,22%5,0214:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1,061,091,091,09+1,40%50,3312:53
MLPGROUP43,2043,2043,2043,200,00%0,1310:00
MOJ0,660,660,660,66-0,76%2,532019-07-22
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
MONNARI4,894,804,804,80-1,84%60,5714:41
MOSTALPLC5,926,206,206,20+6,53%74,1114:32
MOSTALWAR3,823,783,783,78-1,31%358,9214:40
MOSTALZAB0,470,480,480,48-0,42%14,2315:00
MUZA2,882,882,882,880,00%0,662019-07-16
MWTRADE2,842,842,842,840,00%0,2810:13
NETIA4,694,684,684,68-0,85%10,0213:57
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NEWAG18,2018,0518,0518,05-0,82%1,9511:07
NOVITA40,0040,0040,0040,00+0,50%0,2009:39
NOWAGALA0,880,870,870,87-0,57%115,5114:50
NTTSYSTEM2,262,252,252,25-0,44%0,0314:55
ODLEWNIE3,363,363,363,36-0,59%0,0809:00
OEX18,4018,0018,0018,00-4,76%13,1714:25
OLYMPIC8,308,308,308,300,00%1,002017-02-27
OPENFIN1,611,561,561,56-1,27%2,8412:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL26,6026,7026,7026,70+1,52%10,1813:55
OPTEAM6,656,656,656,65+1,53%10,1113:41
ORANGEPL6,186,426,426,42+4,39%8 528,0515:03
ORBIS103,00103,00103,00103,00+0,49%1,6511:39
ORION5,705,705,705,700,00%0,2813:30
ORZBIALY10,9010,7010,7010,70+2,39%2,9111:33
OTLOG5,004,904,904,90-2,00%9,8110:04
OTMUCHOW1,781,781,781,78-0,56%0,1814:29
OVOSTAR84,0084,0084,0084,000,00%0,0809:00
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,201,231,231,230,00%17,7812:07
PANOVA13,9013,9013,9013,900,00%0,5609:39
PATENTUS1,511,501,501,50-1,32%24,8313:06
PBG0,060,060,060,06-7,69%85,792019-07-17
PBKM62,4063,0063,0063,00+2,27%45,3411:51
PCCEXOL1,731,751,751,75+0,87%5,6614:33
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
PCCROKITA73,8072,0072,0072,00-2,44%236,9615:04
PCM23,5023,5023,5023,500,00%21,532019-06-17
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX9,709,609,609,60-1,54%11,522019-07-22
PEKAO105,90106,00106,00106,00-0,14%41 212,2915:02
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
PEMANAGER10,209,989,989,98-0,20%11,0913:58
PEP27,6027,3027,3027,30-0,36%5,3013:35
PEPEES1,901,861,861,86-2,11%9,9814:35
PFLEIDER27,1027,5027,5027,50+2,23%66,1713:55
PGE9,489,359,359,35-1,31%5 137,5315:04
PGNIG5,435,475,475,47+0,74%12 291,4615:05
PGODLEW1,671,691,691,690,00%1,1711:38
PGSSOFT10,8010,7410,7410,74+1,13%20,1914:37
PHN13,9013,8013,8013,80-0,72%6,6214:53
PKNORLEN99,3099,2699,2699,26+0,47%68 865,7815:04
PKOBP42,6042,6042,6042,60+0,12%74 773,4315:04
PKPCARGO37,0036,5536,5536,55-1,22%2 049,3915:04
PLASTBOX2,082,062,062,06-0,48%0,5109:03
PLATYNINW0,500,500,500,500,00%0,262019-07-19
PLAYWAY183,40182,80182,80182,80-0,44%97,0314:27
PLAZACNTR1,771,791,791,79-1,65%6,5309:51
PMPG1,151,101,101,10-3,51%12,2513:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE14,3014,4014,4014,40+0,70%25,812019-07-22
POLIMEXMS2,572,602,602,60+0,39%57,8915:00
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD5,625,545,545,54-1,77%28,1414:50
POLWAX6,386,356,356,35-0,47%14,6713:34
POZBUD2,142,142,142,140,00%40,9414:07
PRAGMAFA12,5012,5012,5012,50+1,63%3,1209:16
PRAGMAINK6,606,506,506,50-1,81%8,5309:02
PRAIRIE0,630,640,640,640,00%253,5614:53
PROCAD1,121,121,121,12+2,28%0,012019-07-22
PROCHEM17,0016,4016,4016,40-3,53%10,0111:06
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM18,3518,3518,3518,35+2,23%0,0909:00
PROTEKTOR3,733,573,573,57-1,11%7,3514:32
PROVIDENT8,008,008,008,000,00%1,632019-07-03
PWRMEDIA2,762,742,742,74+0,37%14,6314:25
PZU44,2343,9743,9743,97-0,34%16 068,8715:02
QUERCUS2,302,302,302,30-2,13%0,2610:15
QUMAK0,040,040,040,04-0,26%0,102019-07-22
RADPOL1,351,351,351,350,00%0,0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO1,881,851,851,85-0,43%74,7314:55
RAFAMET11,7011,5011,5011,50-2,54%2,222019-07-16
RAINBOW26,2026,0026,0026,00-0,38%25,0913:37
RANKPROGR1,371,401,401,40+2,19%21,0514:58
RAWLPLUG9,008,808,808,800,00%5,2609:18
REDAN0,280,280,280,28-6,67%0,0615:00
RELPOL7,107,157,157,15+2,14%11,0312:49
REMAK9,989,989,989,98+0,20%0,2011:34
ROBYG3,983,983,983,98-0,25%91,802018-03-01
RONSON0,900,900,900,90+1,12%0,0809:23
ROPCZYCE24,4024,4024,4024,40-0,41%8,3913:10
SANOK23,5023,5023,5023,50-0,42%0,9612:48
SANTANDER17,4917,1017,1017,10-2,10%28,912019-07-22
SARE5,355,305,305,30-3,64%7,5312:58
SECOGROUP15,5016,5016,5016,50+6,45%27,952019-07-19
SEKO9,209,209,209,20+0,55%1,242019-07-11
SELENAFM12,3012,3012,3012,30-2,38%1,2313:13
SELVITA60,8061,0061,0061,00+2,01%102,6114:47
SERINUS1,091,081,081,08-1,82%143,852018-05-07
SETANTA2,102,162,162,160,00%5,0613:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0,940,920,920,92-1,51%2,1112:10
SILVANO10,0010,0010,0010,00-0,50%0,6409:00
SIMPLE6,556,556,556,550,00%0,0109:00
SKARBIEC17,4017,3017,3017,30-0,57%26,6314:41
SKOTAN1,241,281,281,28+2,40%10,8912:45
SNIEZKA88,0086,5086,5086,50-1,70%2,6913:31
SOHODEV0,700,700,700,700,00%0,1811:08
SOLAR0,580,590,590,59-0,83%1,6114:38
SONEL8,508,608,608,60+1,18%0,1314:55
SOPHARMA9,989,989,989,980,00%0,022019-07-15
STALEXP3,393,403,403,400,00%147,0214:41
STALPROD206,00203,00203,00203,00-1,93%61,7515:04
STALPROFI7,157,207,207,20-0,69%9,1912:23
STAPORKOW1,451,451,451,450,00%0,1414:30
STELMET6,756,406,406,40-2,29%0,7915:00
SUWARY12,0012,0012,0012,000,00%0,0609:00
SYGNITY2,192,072,072,07-0,48%11,3313:16
SYNEKTIK15,0814,9014,9014,90+0,68%31,9115:03
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX162,00162,00162,00162,000,00%8,262019-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX14,7014,7014,7014,70+1,38%0,0309:00
TARCZYNSKI16,8016,8016,8016,80+1,82%6,0315:00
TATRY135,00135,00135,00135,000,00%3,382019-07-19
TAURONPE1,701,681,681,68-1,24%5 887,5315:03
TERMOREX1,001,001,001,00+2,04%0,0512:40
TESGAS2,702,702,702,700,00%0,0109:01
TIM9,429,769,769,76+4,05%16,7714:03
TORPOL7,287,147,147,14-1,38%75,3814:14
TOYA5,105,355,355,35+7,00%894,1515:01
TRAKCJA2,472,442,442,44+1,03%97,8914:56
TRANSPOL3,253,133,133,13-3,69%27,8215:00
TRITON2,002,002,002,000,00%0,202019-07-22
TXM0,090,090,090,090,00%0,2815:02
ULMA51,5051,5051,5051,500,00%41,6112:22
UNIBEP6,286,306,306,30+0,32%22,2214:41
UNICREDIT48,0848,0848,0848,08+0,94%0,2910:35
UNIMOT18,4518,2018,2018,20-1,36%114,0914:56
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS0,800,810,810,81-0,49%57,4413:50
VIGOSYS338,00340,00340,00340,00+1,80%4,0714:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,387,387,387,38-1,07%0,9214:47
VISTAL2,202,282,282,28+4,11%109,0114:20
VISTULA4,174,154,154,150,00%66,6915:04
VIVID1,501,501,501,500,00%38,6814:53
VOTUM9,929,969,969,960,00%43,5914:33
VOXEL29,7029,5029,5029,50+1,03%27,2513:03
WARIMPEX5,605,605,605,600,00%1,682019-07-22
WASKO1,381,381,381,380,00%0,1610:13
WAWEL638,00640,00640,00640,00+0,63%119,0112:42
WDX14,8514,8514,8514,850,00%3,442018-03-14
WIELTON7,877,877,877,87-0,38%140,1314:48
WIKANA1,191,071,071,07-10,08%16,042019-07-22
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST0,030,030,030,03+46,34%0,012019-07-22
WIRTUALNA61,2061,2061,2061,200,00%6,8514:05
WITTCHEN15,2515,2515,2515,25-1,61%0,4409:00
WOJAS5,205,205,205,200,00%0,8810:42
WORKSERV2,002,022,022,02+1,10%251,0214:56
XTB3,573,573,573,570,00%4,6414:30
ZAMET0,920,950,950,950,00%0,482019-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK6,966,826,826,82-2,01%36,3415:03
ZPUE101,00100,00100,00100,000,00%4,5014:35
ZUE4,584,904,904,90+6,99%23,0112:53
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2341,25 -1,26 -0,05%
WIG 60855,93 -74,01 -0,12%
sWIG80 11964,49 +4,67 +0,04%
mWIG40 4033,23 -18,02 -0,44%

Rynki

Kurs Zmiana Zmiana %
WIG20 2341,25 -1,26 -0,05%