Notowania akcji GPW

Notowania z dnia 2019-09-20 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.850.850.850.850.00%0.0115:00
11BIT397.50386.00386.00386.00-2.77%3,380.7317:00
4FUNMEDIA6.967.167.167.16+3.77%11.3817:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABMSOLID0.150.110.110.11-56.00%1.892019-07-26
ABPL20.2020.0020.0020.00+2.56%4.4617:00
ACAUTOGAZ43.0041.6041.6041.60-2.35%30.9117:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.183.153.153.15-1.25%8.3915:24
ADIUVO8.688.108.108.10-5.81%7.1115:20
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA9.769.769.769.76-1.41%17.5217:00
AGROTON2.802.852.852.85+3.45%28.4013:50
AGROWILL2.062.062.062.06-1.44%0.022019-09-17
AILLERON7.227.227.227.22-0.28%0.8716:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.670.650.650.65-3.86%4.1417:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR41.2839.8439.8439.84-3.07%30,045.5717:01
ALIOR-PDA51.3952.3951.0552.39+1.93%1,743.412016-06-30
ALIOR-PDA83.2083.3083.2083.30+2.84%4,176.662014-01-20
ALIOR-PP11.0011.8511.0011.45-0.87%42,237.792016-05-27
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.382.382.382.38-0.83%0.1209:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.951.971.971.97+0.10%13.0517:00
ALUMETAL34.5034.5034.5034.500.00%26.8017:00
AMBRA17.0016.6016.6016.60-2.35%227.8717:00
AMICA118.00114.00114.00114.00-3.39%252.3217:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR22.5023.0023.0023.00+1.77%23.8217:03
APLISENS11.0011.0011.0011.000.00%11.9716:25
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY1.951.841.841.84-8.00%1.522019-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.0015.0015.0015.000.00%0.6015:17
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.953.003.003.00+1.69%36.4514:17
ARCUS2.822.822.822.820.00%28.3716:31
ARK2FRN1569.5576.8069.5576.80+5.96%32.242015-12-22
ARKAFRN1257.0057.9955.0057.22+0.39%105.712014-06-24
ARKASWE17111.00111.87111.00111.87+1.70%287.462017-12-22
ARMATURA1.691.741.681.680.00%80.132014-01-15
ARTERIA6.006.006.006.000.00%13.2516:30
ARTIFEX3.503.503.503.50+2.04%20.3816:45
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.422.422.422.42-0.41%69.6316:34
ASMGROUP3.303.303.303.30+4.43%0.002019-04-30
ASSECOBS28.6029.2029.2029.20+2.10%3.4117:00
ASSECOPOL51.6050.2550.2550.25-3.37%3,029.7317:00
ASSECOSEE19.8019.5019.5019.50-2.01%22.2517:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA22.4022.3022.3022.30-0.45%33.6016:11
ATAL37.0036.9036.9036.900.00%13.6417:00
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.483.483.483.480.00%0.0109:01
ATLANTAPL5.005.005.005.000.00%3.0012:37
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.491.531.531.53+3.38%23.5616:49
ATM10.4010.1210.1210.12+1.20%34.2817:00
ATMGRUPA4.594.604.604.60+0.11%45.9017:00
ATREM2.052.052.052.05+4.06%0.2315:15
AUTOPARTN4.304.294.294.29-0.23%39.8717:00
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.650.660.660.66+0.77%0.6510:14
B3SYSTEM0.530.530.530.530.00%0.132017-04-26
BACD0.040.040.040.04+33.33%0.872017-08-21
BAKALLAND2.772.772.762.770.00%12.882014-11-10
BALTONA6.256.206.206.20-0.80%7.8615:07
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.500.520.520.52-1.15%14.0316:49
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN15.9015.9015.9015.900.00%8.0216:48
BENEFIT720.00732.00732.00732.00+2.52%2,829.2517:03
BERLING4.104.104.104.10-0.49%0.4115:00
BEST22.0022.2022.2022.20+0.91%2.002019-09-18
BETACOM10.489.319.319.31-7.27%11.5717:01
BGZBNPP70.0072.2072.2072.20+4.94%3,860.7417:03
BIK15.2215.7015.7015.70+3.15%0.1516:47
BIOMEDLUB0.920.940.940.94+0.65%22.0516:08
BIOTON4.614.584.584.58-0.54%107.7017:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.820.700.700.70-5.41%0.862019-09-17
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA38.9039.2539.2539.25+0.90%850.9717:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.554.404.404.40-3.08%1,127.0117:00
BOS7.327.307.307.30-0.54%75.3317:00
BOWIM1.811.811.811.81-3.72%0.602019-09-19
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.10+2.03%1.612019-05-10
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4119.80119.80119.80119.80+1.53%5.992019-06-04
BPHFIZBI5120.22120.22120.22120.22+6.39%1.442019-03-18
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS112.10112.10112.10112.10+1.82%1.012019-05-07
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI84.1584.1584.1584.15-2.26%0.842019-09-05
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.201.161.161.16-3.01%130.1217:00
BRIJU2.332.332.332.33+1.30%2.0709:10
BSCDRUK37.0037.2037.2037.20+1.64%33.9215:40
BUDIMEX132.80131.00131.00131.00-1.36%867.7517:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.933.803.803.80-3.55%91.9817:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK309.60305.40305.40305.40-2.12%57,045.1517:04
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.201.201.201.200.00%20.5115:08
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC128.10126.20126.20126.20-1.02%31,406.0217:04
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT246.00244.10244.10244.10-0.29%105,565.6717:00
CDRL20.0019.7519.7519.75-0.75%38.2616:21
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.056.056.056.05+2.54%0.5015:05
CEZ88.1588.1588.1588.15+1.03%132.2211:04
CFI0.350.370.370.37+4.57%9.332019-09-19
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH35.5035.9035.9035.90+1.13%909.1317:00
CIGAMES0.990.970.970.97-2.61%554.3417:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.759.759.759.750.00%10.2416:14
CLNPHARMA41.8041.2541.2541.25-0.12%245.3917:03
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT13.9014.4014.4014.40+3.60%15.8717:00
COALENERG0.420.380.380.38-4.50%6.4416:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.761.731.731.73-1.71%146.5017:03
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH187.00183.00183.00183.00-3.68%216.6517:00
COMP70.2071.0071.0071.00+1.43%632.9817:02
COMPERIA3.103.243.243.240.00%0.312019-09-09
CORMAY0.991.001.001.00+1.84%30.4317:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.106.106.106.100.00%6.5115:47
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.2026.4226.4226.42-2.15%29,704.3917:02
CZTOREBKA0.400.400.400.40+8.11%0.002019-09-19
DEBICA89.2086.4086.4086.40+0.23%123.1617:00
DECORA18.9518.5018.5018.50+1.93%5.3317:00
DEKPOL26.0026.0026.0026.000.00%5.2417:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.408.158.158.15-2.98%9.2312:22
DGA7.107.107.107.10+3.80%0.0109:00
DINOPL155.70152.60152.60152.60-1.48%49,540.5217:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0.190.190.170.170.00%2.552013-08-27
DMWDM-PP0.010.010.010.010.00%0.132013-04-30
DOMDEV82.2082.0082.0082.00-0.24%24.0717:00
DREWEX0.570.570.570.570.00%0.332019-09-18
DROP0.100.100.100.100.00%0.002019-09-18
DROZAPOL1.331.291.291.29-3.72%0.1410:18
DSS0.030.040.030.04+100.00%5.742015-09-10
DTP4.934.934.934.930.00%0.142016-05-19
DUON3.823.833.823.83+0.26%178.472016-04-04
ECARD3.963.963.963.960.00%0.062015-10-16
ECHO4.754.664.664.66-2.51%215.7117:00
EDINVEST2.102.102.102.100.00%0.0017:00
EFEKT17.7017.7017.7017.70-0.56%4.8711:23
EFH0.030.030.030.030.00%0.272015-12-30
EKANCELAR0.010.010.010.010.00%6.562016-03-04
EKO5.025.025.025.02-9.71%0.002013-04-12
EKOEXPORT4.454.534.534.53+4.62%812.2017:00
ELBUDOWA7.686.786.786.78-8.63%740.5817:04
ELEKTROTI3.953.953.953.95-1.00%0.012019-09-19
ELEMENTAL1.341.331.331.33+0.15%275.5617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA4.294.294.294.29-1.38%2.732015-10-26
ELEMENTAL-PDA2.532.562.522.55+0.79%215.202014-01-31
ELKOP0.730.720.720.72+0.56%13.8716:49
ELZAB2.282.282.282.28-2.56%23.4316:49
EMCINSMED4.904.904.904.90-0.41%0.982019-09-19
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.131.131.131.130.00%0.0009:01
ENEA9.509.049.049.04+1.34%5,668.4617:00
ENELMED13.9013.9013.9013.90-2.11%5.0017:00
ENERGA6.956.676.676.67-4.03%4,891.3617:04
ENERGOINS0.940.970.970.97-1.02%59.3216:48
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER35.0035.0035.0035.00-1.13%12.3316:34
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD15.0514.5014.5014.50-3.65%2.7413:09
ERG32.0032.0032.0032.00+7.38%0.0309:00
ERGIS2.362.392.392.39+1.27%56.1517:02
ESOTIQ15.7515.2015.2015.20+1.00%15.8317:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.702.702.702.700.00%0.0109:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.202.212.212.21-1.78%14.4115:25
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH21.4421.3621.3621.36-1.11%6,840.3517:00
EUROHOLD5.855.855.855.85+0.86%0.0409:11
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.7020.0020.0020.00-3.38%133.2517:04
EVEREST0.600.600.600.60-7.69%0.272019-09-18
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.923.883.883.88-1.40%642.4217:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.4014.8514.8514.850.00%1.7616:45
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM9.829.849.849.84+0.20%0.1016:49
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.9512.7012.7012.70-0.78%37.7417:00
FERRUM3.893.893.893.89+9.89%0.0009:10
FMG16.0016.0016.0016.00-10.11%0.082019-07-11
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE23.2523.6523.6523.65+1.72%207.0117:04
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GANT0.070.070.070.070.00%111.912015-05-22
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN1.311.431.431.43+7.52%5,118.9517:03
GETINOBLE0.430.400.400.40-14.06%7,816.0917:04
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.501.501.501.500.00%0.0109:13
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.806.806.806.800.00%0.8815:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE6.907.007.007.00+1.45%970.4916:41
GPW41.5540.0540.0540.05-3.61%704.6417:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.741.741.741.740.00%0.012019-09-19
GREENECO0.290.290.290.290.00%2.352014-08-08
GREMINWES2.022.042.022.04+4.08%7.822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN2.031.921.921.92-5.78%117.1417:00
GRODNO3.903.793.793.79-0.26%16.4216:32
GRUPAAZOTY37.6635.6835.6835.68-4.39%2,178.8817:00
GTC9.669.229.229.22-3.56%769.9017:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY52.9052.8052.8052.80-0.56%1,691.0617:00
HARPER0.100.100.100.10-4.76%4.0715:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.7010.9010.9010.90-2.68%80.3815:31
HERKULES1.291.301.301.30+0.78%26.0215:07
HUBSTYLE0.340.340.340.340.00%0.022019-09-13
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR34.4035.0035.0035.00+2.34%2.7117:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV6.757.107.107.10+5.19%146.9317:00
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK3.173.293.293.29+2.81%1,800.5617:00
IDEABANK-PDA25.5026.4025.5026.40+2.72%829.082015-04-28
IDEON0.010.010.010.010.00%0.102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA1.351.261.261.26-7.35%10.0016:40
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY16.2015.2015.2015.20-1.62%40.0416:45
IMMOBILE2.732.652.652.65-2.93%23.7517:03
IMPEL7.207.157.157.15-3.38%53.5115:46
IMPERA1.101.101.101.100.00%0.0212:05
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.753.803.803.800.00%8.7016:41
INC0.891.071.071.07+17.58%1,905.9315:48
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.0063.0063.0063.000.00%13.8615:11
INGBSK195.20193.20193.20193.20-1.33%3,946.7917:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.904.904.904.900.00%0.0109:02
INSTALKRK16.5017.0017.0017.000.00%112.2017:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT13.0013.6013.6013.60+4.62%530.9217:00
INTERBUD0.410.470.470.470.00%0.812019-09-17
INTERCARS214.00210.00210.00210.00-1.87%2,966.5017:00
INTERFERI4.064.064.064.06+4.64%0.052019-09-11
INTERSPPL1.941.941.941.940.00%0.0109:00
INTROL2.902.822.822.820.00%1.3013:11
INVCEEFIZ471.10471.10471.10471.100.00%0.472019-09-05
INVFIZ944.10944.10944.10944.10+0.16%0.942019-09-19
INVGLDFIZ1,578.001,578.001,578.001,578.00+0.38%4.732019-09-12
INVISTA0.510.510.510.51+2.00%0.002019-09-17
INVPEFIZ679.00679.00679.00679.00+1.19%3.4016:41
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.531.561.561.56+1.96%3.3411:34
IQP0.260.260.260.260.00%0.012019-08-21
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK27.6027.6027.6027.60-1.08%0.0815:55
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.561.561.561.560.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.842.802.802.800.00%2.3216:42
JHMDEV1.591.591.591.590.00%0.0009:02
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW26.4026.0026.0026.00-1.52%15,197.9817:03
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.792.782.782.78+0.36%9.6212:56
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.111.111.111.110.00%0.1114:25
K2INTERNT9.409.409.409.40+1.08%17.3816:39
KANIA0.360.330.330.33-5.71%1,741.3417:02
KBCASFIZ116.50116.50116.50116.50+2.19%11.652018-08-23
KBCINDFIZ102.99102.99102.99102.99+13.17%0.002012-07-27
KBCNEUFIZ102.60102.60102.60102.60+2.60%0.002009-11-10
KBCRAZFIZ103.00103.00103.00103.00+3.00%0.002010-02-03
KBDOM0.580.580.580.58-0.85%0.052019-08-26
KCI0.410.400.400.40-2.44%0.5015:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL43.4544.9544.9544.95+3.57%31,576.9817:00
KETY299.00299.00299.00299.000.00%2,289.6617:00
KGHM81.7681.5881.5881.58+0.25%77,506.8717:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.9012.9012.90+1.57%1.3909:01
KINOPOL10.9010.7010.7010.70-1.83%10.4115:31
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA33.5033.5033.5033.500.00%7.2417:00
KOMPAP6.656.656.656.65+1.53%0.0316:11
KOMPUTRON3.143.063.063.06-4.38%68.3417:00
KONSSTALI24.6024.6024.6024.600.00%0.0209:00
KOPEX1.351.361.361.36-5.42%2.3215:52
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD23.6023.6023.6023.60-0.84%1.182019-09-19
KRAKCHEM0.420.420.420.42+0.48%0.0109:24
KREC4.274.664.664.66+9.02%78.9517:00
KREDYTIN7.857.857.857.850.00%0.782019-09-18
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA265.00264.00264.00264.00-0.38%1,814.092019-09-17
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK160.00156.10156.10156.10-2.44%8,515.6417:00
KRUSZWICA43.0043.0043.0043.000.00%90.3817:01
KRVITAMIN4.414.264.264.26+1.43%0.0312:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.011.011.011.010.00%4.192019-09-18
LABOPRINT9.969.969.969.960.00%0.1609:27
LARK0.150.150.150.150.00%0.622018-05-02
LARQ3.143.123.123.12+1.96%0.0509:06
LCCORP2.372.252.252.25-3.23%807.0717:00
LENA3.153.143.143.14+0.96%0.3410:27
LENTEX6.806.886.886.88-1.43%9.5516:44
LIBET0.600.560.560.56-3.45%21.5916:41
LIVECHAT36.5536.1036.1036.10-1.50%390.2617:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,007.021,002.001,002.001,002.00-12.12%118.632019-09-11
LMCSFIZ1,003.101,003.101,003.101,003.100.00%9.032019-09-11
LMDSFIZ1,000.001,000.001,000.001,000.00+0.87%14.002019-09-17
LMESFIZ1,035.101,035.101,035.101,035.10+4.42%1.042019-07-12
LOKUM13.4013.5013.5013.50+0.75%0.8210:37
LOTOS85.5684.7084.7084.70-1.81%40,201.1617:00
LOTOS-PDA24.4324.4524.0624.07-2.35%47.452015-01-19
LOTOS-PP3.453.973.423.82+9.14%20,000.122014-11-21
LPP8,295.008,240.008,240.008,240.00-0.30%35,893.6817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT14.1514.2514.2514.25-0.35%7.1413:20
LUBAWA0.850.850.850.85-0.47%108.6817:00
MABION85.2081.0081.0081.00-5.26%371.9417:03
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.404.404.404.400.00%1.4709:31
MANGATA66.0066.0066.0066.000.00%2.4417:00
MARVIPOL1.431.431.431.43-0.42%173.1617:00
MASTERPHA5.625.625.625.620.00%0.0209:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK316.40316.80316.80316.80-0.69%23,993.4817:00
MBWS11.5011.3011.3011.30+2.73%0.312019-09-18
MCI9.109.109.109.10-0.44%62.3817:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.453.323.323.32-0.30%0.2814:07
MEDIACAP2.152.182.182.18+1.40%6.7114:07
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG30.8031.3531.3531.35+1.62%32.0117:00
MEDYCZNYFIZ108.36108.36108.36108.36-1.58%10.842019-09-18
MEGARON12.0012.0012.0012.00-7.69%0.1115:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.6022.8022.8022.80-0.87%34.5617:00
MERCATOR6.346.006.006.00-4.00%40.9417:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.547.787.787.78-1.27%3.7910:21
MEXPOLSKA2.982.942.942.94-2.00%3.2011:52
MFO19.0018.3018.3018.300.00%3.7714:56
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.450.450.450.450.00%0.112019-09-11
MILLENNIUM6.225.895.895.89-6.13%9,863.0217:00
MIRACULUM1.191.191.191.19+6.25%2.1515:15
MIRBUD0.830.810.810.81-2.42%247.7717:00
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP47.0047.0047.0047.000.00%17.1117:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK101.00101.00101.00101.00-3.81%7.7814:25
MOJ0.690.690.690.69-5.48%0.1214:00
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4.394.234.234.23-2.08%48.9716:08
MOSTALPLC6.246.166.166.16-1.28%29.9616:08
MOSTALWAR4.334.354.354.35-2.03%7.2016:43
MOSTALZAB0.440.430.430.43-1.61%50.692019-09-10
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.782.782.782.78+2.21%0.032019-09-19
MWTRADE3.803.803.803.80+2.15%30.7216:06
NETIA4.504.504.504.50-0.88%268.0917:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG19.0019.0019.0019.00+0.26%9.9917:00
NEWWORLDR0.020.020.020.020.00%105.062016-05-02
NEWWORLDR-PP0.010.010.010.010.00%7.582014-09-23
NFIEMF4.164.174.164.170.00%0.282016-07-25
NORDEABP47.5747.5747.5747.570.00%15.702014-04-30
NORTCOAST5.725.685.685.68-0.70%1.4809:28
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA38.7039.9039.9039.90+3.10%122.242019-09-19
NOWAGALA0.730.730.730.73-0.68%13.0411:42
NTTSYSTEM2.302.292.292.29+1.78%33.4716:44
ODLEWNIE3.403.363.363.36-1.75%14.3016:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.3017.3017.3017.30+3.59%0.092019-09-18
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.001.001.001.00+0.20%52.0616:16
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR306.00306.00306.00306.00+0.33%6.122019-09-09
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.9022.4022.4022.40-1.32%11.8716:25
OPTEAM8.808.858.858.85-1.12%9.582019-09-19
ORANGEPL5.905.745.745.74-2.38%24,294.8817:00
ORBIS99.8099.4099.4099.40-2.55%201.9817:00
ORCOGROUP1.701.701.701.700.00%0.012019-09-18
ORION6.456.456.456.450.00%0.0609:18
ORZBIALY9.7010.1010.1010.10+1.00%0.6710:20
OTLOG6.055.955.955.95-9.85%11.4717:03
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.561.561.561.56+4.00%0.0109:00
OVOSTAR75.5074.5074.5074.50-1.32%9.8417:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.131.171.171.17-0.85%0.172019-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA12.0011.8011.8011.80-2.48%36.4216:41
PATENTUS1.291.291.291.29-0.77%0.6516:46
PBG0.050.050.050.050.00%40.862019-09-18
PBKM62.0062.2062.2062.20-0.32%510.9017:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.210.210.210.210.00%0.6811:15
PCCEXOL1.531.531.531.53-0.97%1.5315:19
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA53.0053.0053.0053.000.00%46.4517:00
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX7.607.557.557.55+2.03%134.9517:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO106.25104.10104.10104.10-1.42%120,674.8517:04
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER12.8012.5512.5512.55-1.57%1.9216:24
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.0026.8026.8026.80-1.47%25.9617:00
PEPEES1.781.761.761.76-2.22%49.3817:00
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE8.628.388.388.38-3.12%31,511.3517:04
PGNIG5.124.994.994.99-3.16%66,796.4217:04
PGODLEW1.461.361.361.36-2.86%23.0717:00
PGSSOFT10.0010.2810.2810.28+0.78%63.2716:36
PHN12.5012.3512.3512.35+1.23%73.0616:42
PKNORLEN94.0496.8096.8096.80+2.33%188,005.9517:00
PKOASZEWZ94.7894.7894.7894.78-0.04%3.3215:30
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP40.6639.8439.8439.84-2.45%238,114.6417:04
PKOGD106.60106.60106.60106.60+1.14%3.202019-09-13
PKOGS98.0098.0098.0098.00+0.72%21.952019-09-17
PKOSO107.52107.52107.52107.520.00%20.4314:44
PKPCARGO26.9026.0026.0026.00-3.35%884.1617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.001.901.901.900.00%1.3415:14
PLATYNINW0.500.500.500.500.00%0.262019-07-19
PLAYWAY190.00184.00184.00184.00-3.16%1,849.6117:04
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.581.701.701.70+8.97%14.0810:33
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.101.131.131.13+1.80%1.4716:33
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.2014.3014.3014.300.00%4.2717:00
POLIMEXMS2.272.212.212.21-2.86%656.6817:02
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.272018-09-21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD4.084.194.194.19+5.01%53.7417:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.373.313.313.31-0.75%10.8110:43
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.901.941.941.94+1.31%21.3116:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.8011.8011.8011.800.00%0.0109:25
PRAGMAINK6.546.506.506.50-2.99%20.0317:00
PRAIRIE0.800.770.770.77-4.97%347.3017:02
PRIMAMODA0.530.530.530.53+16.23%0.5315:00
PROCAD0.980.980.980.980.00%0.7315:00
PROCHEM17.4517.4517.4517.45+0.58%0.0309:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.6014.6014.6014.60-0.68%2.0410:55
PROTEKTOR3.753.753.753.750.00%0.0009:00
PROVIDENT5.356.006.006.00+4.35%2.652019-09-19
PULAWY85.6086.0086.0086.000.00%39.2216:13
PWRMEDIA3.263.223.223.22+0.63%12.4316:43
PZU37.8037.7337.7337.73-0.05%127,061.2917:02
PZUAKORD118.71118.71118.71118.71-0.08%11.8713:12
QMULTIFIZ994.11994.11994.11994.11+0.41%0.9909:00
QUANTUM15.0013.5013.5013.50-10.00%2.862019-09-19
QUERCUS2.192.162.162.16-1.82%21.6913:56
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.251.241.241.24+3.33%0.0213:44
RAFAKO1.121.061.061.06-4.15%1,530.3617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11.6011.6011.6011.600.00%0.062019-09-19
RAINBOW23.6024.2024.2024.20+3.42%7.7217:00
RANKPROGR1.261.241.241.24-6.44%11.6417:00
RAWLPLUG8.948.828.828.82-1.12%18.7717:00
REDAN0.260.270.270.27+6.35%5.4215:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.100.100.100.100.00%0.032019-08-07
REINHOLD0.170.170.170.170.00%0.0011:00
RELPOL5.505.455.455.45-0.91%25.6916:21
REMAK10.3010.3010.3010.300.00%0.0209:00
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.840.840.840.84+0.60%2.4817:00
ROPCZYCE22.6022.4022.4022.40-0.44%1.8015:38
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.970.970.970.970.00%1.5617:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK20.4020.6020.6020.60+0.98%21.0517:00
SANTANDER16.6616.6616.6616.660.00%0.7209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.570.570.570.570.00%0.212019-09-19
SARE4.844.864.864.86+0.41%7.3714:26
SCOPAK0.080.080.080.080.00%0.002019-09-16
SECOGROUP14.8014.6014.6014.60-2.67%12.082019-09-18
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.608.608.608.600.00%25.072019-09-19
SELENAFM11.1011.0011.0011.00-3.51%33.8017:02
SELVITA60.2060.2060.2060.20+0.33%80.0317:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA3.723.733.733.73+0.27%12.7416:43
SFINKS0.760.780.780.780.00%4.2617:00
SILVANO10.009.969.969.96+4.84%1.0114:49
SIMPLE6.456.456.456.45+1.57%0.0109:00
SKARBIEC16.4516.4016.4016.40+1.86%5.2814:58
SKOTAN1.131.061.061.06-4.50%18.9117:00
SKYLINE0.610.640.640.640.00%0.202019-09-16
SNIEZKA68.0069.5069.5069.500.00%9.8617:00
SOHODEV0.680.670.670.67+4.98%0.2616:47
SOLAR0.490.490.490.49-0.80%0.0009:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.009.009.009.000.00%0.092019-09-19
SOPHARMA10.0010.0010.0010.000.00%0.182019-09-16
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.253.253.253.250.00%225.8117:00
STALPROD230.00230.00230.00230.000.00%1,089.8617:00
STALPROFI7.357.257.257.25-1.36%13.9317:00
STAPORKOW1.301.301.301.300.00%0.1212:49
STARHEDGE0.650.680.680.68+7.09%11.4917:00
STELMET8.007.857.857.85-1.88%19.9515:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX7.407.047.047.04-7.37%41.0717:00
SUWARY11.8011.8011.8011.800.00%0.0609:00
SWISSMED2.842.802.802.80-3.45%15.3417:00
SYGNITY2.602.602.602.60+0.39%5.4116:49
SYNEKTIK14.3814.3014.3014.30-0.56%0.3114:35
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX177.00177.00177.00177.00+11.46%0.352019-09-17
TALEX14.4014.4014.4014.40+0.70%0.0309:02
TARCZYNSKI15.9015.9015.9015.900.00%0.1611:02
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY146.00146.00146.00146.00-0.68%3.6513:22
TAURONPE1.671.641.641.64-1.74%12,132.0017:00
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.830.830.830.830.00%0.0411:00
TESGAS2.482.462.462.46-0.81%1.2217:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.768.608.608.60-1.83%4.7416:47
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.247.207.207.20-0.83%112.7716:20
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.404.344.344.34-2.69%16.6216:21
TRAKCJA2.001.941.941.94-4.20%360.7417:00
TRANSPOL3.002.902.902.90+1.57%2.0116:43
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP56.1256.1256.1256.12-0.23%1.122019-09-18
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP260.0060.0060.0060.000.00%1.022019-09-18
TRIGONPP364.0064.0064.0064.00-0.78%2.372019-07-31
TRIGONPP456.9056.9056.9056.90-0.87%3.072019-08-27
TRIGONPP557.1157.1157.1157.11-0.68%8.852019-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669.0069.0069.0069.00-19.01%0.762019-06-19
TRIGONPP758.0058.0058.0058.00-17.14%10.902019-09-16
TRIGONPP856.5156.5156.5156.51-22.59%0.962019-09-10
TRITON1.811.811.811.810.00%0.6010:28
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.130.150.150.15+41.23%9.7115:23
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA51.0050.5050.5050.50-0.98%1.3611:52
UNIBEP6.106.166.166.16+0.98%19.6316:04
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT47.5047.5047.5047.50+2.24%0.572019-09-19
UNIMA2.302.302.302.30-2.54%0.1211:32
UNIMOT26.2024.7024.7024.70-5.00%349.8117:00
UNIMOT-PDA50.9851.2850.3051.00+0.99%748.882017-03-16
UNISYS1AB916.20933.00916.09933.00+1.97%71.532016-03-24
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS1.781.691.691.69+26.12%12,865.2217:04
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS314.00314.00314.00314.00+6.80%1.2617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.188.148.148.14-0.25%51.9017:00
VISTAL1.981.991.991.99+0.76%31.5516:38
VISTULA4.254.244.244.24-0.70%337.5017:00
VIVID1.291.281.281.28-0.78%9.9017:00
VOTUM11.9011.7011.7011.70-1.68%79.0716:38
VOXEL31.8031.8031.8031.800.00%34.5416:02
WADEX6.506.546.546.54+0.31%2.742019-09-16
WARIMPEX5.925.945.945.94+0.68%3.262019-09-17
WASKO1.381.391.391.39+0.36%8.4716:42
WAWEL656.00660.00660.00660.000.00%63.4517:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON7.957.877.877.87-0.13%105.1117:00
WIKANA1.041.101.101.100.00%0.1616:47
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.05+70.00%0.032019-07-31
WIRTUALNA66.0066.0066.0066.000.00%333.4317:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN14.8014.5014.5014.50-3.97%49.2914:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.004.754.754.75-5.00%11.3015:54
WORKSERV1.041.031.031.03-1.71%149.6117:00
XTB3.023.183.183.18+1.27%13.0516:34
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.801.801.801.800.00%3.4516:46
ZAMET0.840.840.840.84-5.59%10.142019-09-18
ZASTAL1.991.991.991.99+7.57%0.0211:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.307.447.447.44+2.76%102.7417:00
ZPUE137.00127.00127.00127.00-5.93%41.1415:15
ZREMB0.600.600.600.600.00%13.042019-09-18
ZUE5.205.205.205.20-0.95%5.0316:14
ZYWIEC482.00484.00484.00484.00+0.41%9.1912:31
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2171,75 -19,86 -0,91%
WIG 57485,19 -567,84 -0,98%
sWIG80 11656,29 +35,16 +0,30%
mWIG40 3750,76 -73,12 -1,91%

Rynki

Kurs Zmiana Zmiana %
WIG20 2171,75 -19,86 -0,91%