Notowania akcji GPW

Notowania z dnia 2019-08-20 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.840.840.840.840.00%0.0115:00
11BIT382.50386.00386.00386.00+0.26%1,061.2217:00
4FUNMEDIA7.387.267.267.26-1.89%2.2013:00
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
ABPL18.4018.5018.5018.50+0.54%9.2317:02
ACAUTOGAZ47.0046.4046.4046.40-0.85%2.162019-08-19
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.323.333.333.33-1.48%23.6517:00
ADIUVO7.507.787.787.78+0.26%1.552019-08-19
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA11.3011.0011.0011.00-2.22%20.2717:00
AGROTON2.913.023.023.02+1.63%3.5614:20
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON7.587.587.587.58+2.16%1.9009:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.670.700.700.70+4.18%3.8712:39
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR42.4042.1242.1242.12-0.52%11,702.4317:04
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
ALTA2.462.322.322.32-5.69%32.1011:42
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.152.132.132.13-4.91%13.9917:00
ALUMETAL35.6035.2035.2035.20-0.85%81.5417:00
AMBRA16.1016.1516.1516.15+0.31%19.5817:00
AMICA109.80109.60109.60109.600.00%56.8317:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR22.8023.0023.0023.00+0.88%28.6317:00
APLISENS10.0010.0010.0010.000.00%0.0209:00
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY1.941.941.941.940.00%0.0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13.5013.5013.5013.50-0.74%1.3515:33
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.752.892.892.89+3.96%86.0817:00
ARCUS2.102.102.102.10+0.96%31.912019-08-19
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
ARTERIA4.704.404.404.40-5.98%37.9116:30
ARTIFEX3.683.623.623.62-1.63%5.6215:51
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.402.422.422.42+0.83%685.8416:02
ASMGROUP3.303.303.303.30+4.43%0.002019-04-30
ASSECOBS27.4027.0027.0027.00-1.46%4.3115:41
ASSECOPOL56.0056.8556.8556.85+1.16%2,389.0517:00
ASSECOSEE17.7018.0018.0018.00+1.12%290.9916:37
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA23.5023.4023.4023.40+0.43%13.9814:49
ATAL35.1034.1034.1034.10-2.57%247.1017:00
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.603.603.603.600.00%0.4210:26
ATLANTAPL4.464.464.464.460.00%0.212019-08-19
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.411.531.531.53+8.87%19.2716:35
ATM9.959.809.809.80+2.08%27.6916:42
ATMGRUPA4.754.594.594.59-3.26%8.3417:00
ATREM2.052.052.052.05+4.06%0.0109:00
AUTOPARTN4.904.684.684.68-4.68%413.4317:00
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
AWBUD0.670.670.670.67-22.99%0.502019-08-19
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
BALTONA6.656.656.656.650.00%0.3915:39
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.510.520.520.52+1.95%16.1116:34
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN17.1516.9016.9016.90-2.03%2.7616:20
BENEFIT596.00600.00600.00600.00+1.69%37.6517:00
BERLING4.204.204.204.20-0.47%0.842019-08-09
BEST21.8021.8021.8021.80-0.91%2.8317:00
BETACOM10.0010.0010.0010.00+2.56%0.0209:00
BGZBNPP66.4066.4066.4066.40+0.30%0.1309:01
BIK15.1615.1615.1615.160.00%0.0309:00
BIOMEDLUB0.991.011.011.01+2.85%26.8610:02
BIOTON4.744.614.614.61-2.85%65.2617:01
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.860.860.860.860.00%0.0009:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA36.0036.6036.6036.60+0.83%71.2817:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.514.514.514.51+1.23%231.7717:00
BOS8.108.008.008.00-1.96%71.6416:35
BOWIM1.521.521.521.52-5.00%1.5910:41
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
BPHFIZMLI87.1087.1087.1087.10-1.91%1.832019-08-09
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.441.431.431.43-0.97%51.5917:01
BRIJU2.492.552.552.55+2.41%1.502019-08-19
BSCDRUK34.0033.1033.1033.10-1.19%3.5916:06
BUDIMEX129.40131.00131.00131.00+1.39%397.1317:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.503.503.503.50-0.14%41.6216:46
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK297.40298.20298.20298.20+0.47%13,912.6517:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.391.391.391.39+14.94%0.012019-08-13
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC140.00133.00133.00133.00+3.99%88,444.9417:04
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT236.00234.20234.20234.20-0.76%66,398.2017:00
CDRL22.0021.0021.0021.00-4.55%53.6116:42
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC5.905.905.905.900.00%0.0611:44
CEZ88.0088.0088.0088.000.00%0.1815:06
CFI0.330.320.320.32-2.14%3.0215:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH35.5034.0034.0034.00-2.30%2,992.3917:00
CIGAMES1.091.051.051.05-3.31%607.6917:04
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV10.009.709.709.70-2.99%2.9713:24
CLNPHARMA41.5041.5041.5041.500.00%99.7817:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.2014.2014.2014.200.00%17.9813:27
COALENERG0.460.460.460.46+1.78%0.1310:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.671.661.661.66-0.60%25.8916:43
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH173.50173.50173.50173.50+0.87%7.8017:00
COMP62.2062.2062.2062.20-0.64%43.9117:00
COMPERIA3.103.243.243.240.00%0.372019-08-13
CORMAY0.870.870.870.87-0.23%4.4016:43
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.865.865.865.86+0.34%5.6517:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.0428.2828.2828.28+1.00%11,236.6717:01
CZTOREBKA0.380.380.380.38+2.70%0.002019-08-19
DEBICA84.0082.8082.8082.80-1.19%145.0316:44
DECORA19.8019.8019.8019.80+0.51%0.0409:00
DEKPOL26.7026.7026.7026.70+0.75%1.602019-08-14
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.108.108.108.100.00%0.022019-08-19
DGA6.926.926.926.920.00%0.0309:00
DINOPL141.00148.00148.00148.00+9.96%58,348.9017:02
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
DOMDEV77.8078.0078.0078.000.00%185.4317:00
DREWEX0.500.500.500.50+8.23%0.9615:00
DROP0.150.150.150.150.00%0.832019-08-16
DROZAPOL1.381.381.381.380.00%0.0416:39
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
ECHO4.304.324.324.320.00%910.4017:00
EDINVEST2.162.162.162.16+1.89%0.0016:41
EFEKT20.8020.0020.0020.000.00%1.4409:28
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
EKOEXPORT3.603.653.653.65-0.54%32.7417:04
ELBUDOWA8.168.088.088.08-0.25%134.1017:00
ELEKTROTI3.493.553.553.55+1.72%1.362019-08-19
ELEMENTAL1.111.111.111.11-1.59%60.5217:02
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
ELKOP0.670.670.670.67+1.21%0.002019-08-16
ELZAB3.163.163.163.16-3.66%4.7716:12
EMCINSMED4.704.924.924.920.00%0.262019-08-19
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.161.161.161.16+0.87%0.0009:00
ENEA8.228.198.198.19+0.12%835.0717:00
ENELMED12.8012.8012.8012.800.00%7.6216:01
ENERGA6.756.666.666.66-0.75%1,861.0717:00
ENERGOINS0.990.990.990.99-2.18%0.3714:32
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER39.0040.2040.2040.20+2.81%59.9016:30
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD12.4512.1012.1012.10-0.82%15.2312:11
ERG32.6032.6032.6032.600.00%0.0309:00
ERGIS2.452.502.502.500.00%362.3917:00
ESOTIQ14.8014.5014.5014.50-2.36%14.3717:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.462.462.462.460.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.532.362.362.36-1.67%31.0517:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH18.1418.1018.1018.10+0.33%677.5117:00
EUROHOLD6.956.956.956.950.00%0.042019-08-19
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.9020.9020.9020.90+1.46%0.3815:26
EVEREST0.810.840.840.84+5.00%0.792019-08-19
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR4.204.214.214.21-0.47%161.7517:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING15.5015.8515.8515.85-0.31%9.3717:02
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM10.6010.6010.6010.600.00%0.1116:16
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.0512.6512.6512.65+0.40%11.9116:30
FERRUM3.333.603.603.60+8.11%10.5517:00
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
FORTE25.0024.9024.9024.90-1.19%69.9017:00
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
GETIN0.960.930.930.93-3.33%450.1017:00
GETINOBLE0.380.370.370.37-1.84%464.9517:01
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.451.451.451.45-9.38%0.1411:38
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.887.267.267.26+5.22%0.562019-08-19
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE6.806.806.806.800.00%52.112019-08-19
GPW39.8039.7039.7039.70-1.00%580.6617:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.551.551.551.550.00%0.0209:02
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
GROCLIN1.961.921.921.92-2.34%67.0917:00
GRODNO3.874.004.004.00+4.99%19.9117:00
GRUPAAZOTY37.8037.5037.5037.50+0.43%372.7017:00
GTC9.609.609.609.60+0.21%317.3117:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY50.7050.6050.6050.600.00%1,206.5217:00
HARPER0.110.110.110.11-1.31%0.0011:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO11.2010.9010.9010.90-2.68%8.5316:24
HERKULES1.311.311.311.31-5.07%1.4415:00
HUBSTYLE0.400.400.400.40-2.44%0.012019-07-29
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR36.6036.2036.2036.20-1.63%2.0015:54
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV6.606.606.606.600.00%0.0309:00
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK1.961.971.971.97+0.51%136.3017:00
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
IDMSA1.121.031.031.03-8.04%2.5614:47
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
IMCOMPANY18.0017.8017.8017.80+3.49%57.4717:00
IMMOBILE2.772.772.772.770.00%0.0109:00
IMPEL5.705.605.605.60-1.75%51.1316:43
IMPERA1.151.081.081.08-6.09%6.6916:14
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
IMS3.863.743.743.74-2.09%21.6516:30
INC0.780.840.840.84+2.44%21.8417:01
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL62.0062.0062.0062.00-0.80%0.1209:00
INGBSK191.00191.60191.60191.60-0.10%81.0717:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.355.055.055.05-6.48%7.4916:49
INSTALKRK17.6017.6517.6517.650.00%60.4217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.3012.3512.3512.35+1.23%3.7715:52
INTERBUD0.400.400.400.40-0.50%2.032019-08-16
INTERCARS199.00199.00199.00199.00+2.05%280.0717:00
INTERFERI3.884.004.004.00+2.56%43.262019-08-16
INTERSPPL2.292.382.382.38+3.03%1,016.0116:31
INTROL2.802.802.802.800.00%0.0309:22
INVCEEFIZ485.14485.14485.14485.14-0.38%5.822019-08-06
INVFIZ945.00945.00945.00945.00+0.31%5.672019-08-12
INVGLDFIZ1,571.101,570.001,570.001,570.00-1.87%67.5515:34
INVISTA0.560.560.560.560.00%0.002019-08-05
INVPEFIZ685.01685.01685.01685.010.00%2.062019-08-19
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.441.561.561.56+11.83%52.9016:44
IQP0.260.260.260.26-0.76%0.082019-07-08
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK27.0025.7025.7025.70-6.20%2.882019-08-19
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.511.571.571.57+3.97%0.5314:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.972.952.952.95-1.01%6.4616:48
JHMDEV1.601.601.601.60+1.27%1.7617:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW35.2034.0634.0634.06-2.57%14,036.5217:02
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.842.792.792.79+0.36%14.9115:49
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.081.081.081.080.00%0.0416:17
K2INTERNT8.958.758.758.75-2.78%20.2611:43
KANIA0.280.270.270.27-1.10%26.0716:05
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+0.86%0.582019-08-12
KCI0.400.400.400.400.00%0.3015:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL46.1546.1546.1546.15+0.33%883.4217:04
KETY327.00326.00326.00326.00-0.15%928.7317:03
KGHM78.0077.0077.0077.00-1.13%42,400.0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.4013.8013.8013.80-1.43%9.822019-08-19
KINOPOL10.5010.5010.5010.500.00%0.1009:18
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA35.0034.9034.9034.90+0.58%2.4814:29
KOMPAP6.456.456.456.450.00%0.5215:55
KOMPUTRON3.253.253.253.250.00%1.1315:04
KONSSTALI25.4025.4025.4025.400.00%0.0309:00
KOPEX1.481.491.491.49+0.68%4.6314:30
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD24.6024.6024.6024.60-0.81%7.602019-08-07
KRAKCHEM0.430.410.410.41-5.68%5.8016:43
KREC4.104.004.004.00-3.50%324.3013:03
KREDYTIN8.158.158.158.15+1.88%0.012019-08-09
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA265.00265.00265.00265.000.00%23.592019-08-19
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK167.00167.90167.90167.90+0.24%2,668.3217:00
KRUSZWICA42.9042.8042.8042.80+0.71%21.6616:07
KRVITAMIN4.053.793.793.79-2.82%10.0611:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.041.041.041.04+2.97%2.3011:00
LABOPRINT10.059.609.609.60-4.48%2.2610:03
LARK0.150.150.150.150.00%0.622018-05-02
LARQ3.803.423.423.42-11.86%35.5417:01
LCCORP2.382.362.362.36-1.67%139.4117:00
LENA3.093.173.173.17+3.93%16.9414:26
LENTEX7.167.387.387.380.00%1.7514:14
LIBET0.590.630.630.63+13.72%154.7617:00
LIVECHAT37.9537.9537.9537.95-1.68%267.8417:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,140.201,140.201,140.201,140.20+4.61%2.282018-08-08
LMCSFIZ1,033.001,003.111,003.111,003.110.00%77.3910:23
LMDSFIZ1,069.901,069.901,069.901,069.90+0.92%20.332019-08-02
LMESFIZ1,035.101,035.101,035.101,035.10+4.42%1.042019-07-12
LOKUM14.3014.3014.3014.300.00%0.0415:54
LOTOS78.9677.5077.5077.50-2.12%14,168.0417:00
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
LPP7,145.007,100.007,100.007,100.00-0.63%20,502.3517:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11.2011.2011.2011.20-0.44%1.1617:00
LUBAWA0.750.760.760.76+1.60%55.2417:00
MABION75.8073.4073.4073.40-3.17%169.9017:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.024.064.064.06+1.50%3.1215:02
MANGATA68.0068.0068.0068.00-0.73%10.8316:21
MARVIPOL1.741.751.751.75+0.69%21.6517:00
MASTERPHA5.665.665.665.66-0.35%0.0610:39
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK315.60329.20329.20329.20+3.85%9,064.8417:03
MBWS9.809.809.809.800.00%0.022019-08-09
MCI9.309.509.509.50+1.06%14.0117:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.503.503.503.50+2.64%0.0716:42
MEDIACAP1.901.901.901.90-1.04%1.072019-08-19
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG31.4031.0031.0031.00-0.80%23.4116:47
MEDYCZNYFIZ108.55108.20108.20108.20+0.09%22.9917:00
MEGARON12.0012.0012.0012.000.00%0.122019-08-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.6022.2022.2022.20+2.78%41.3116:03
MERCATOR6.736.726.726.72-0.30%12.3717:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.147.287.287.28+0.28%9.1916:37
MEXPOLSKA3.623.563.563.56-1.66%23.8516:20
MFO19.9019.9019.9019.90-0.50%0.0409:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.420.420.420.42-8.70%0.422019-07-26
MILLENNIUM7.007.007.007.00+1.16%2,735.0917:00
MIRACULUM1.311.281.281.28-2.29%4.1715:50
MIRBUD1.011.011.011.01-0.98%147.9017:00
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP46.2045.0045.0045.00+2.27%0.592019-08-19
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK119.00119.00119.00119.000.00%0.5909:39
MOJ0.620.620.620.62-1.59%1.552019-08-16
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4.844.824.824.82+0.42%33.9413:02
MOSTALPLC6.105.745.745.74-6.21%95.7017:00
MOSTALWAR4.134.294.294.29-4.24%118.7117:00
MOSTALZAB0.440.430.430.43-2.27%47.3315:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.882.882.882.880.00%0.0409:54
MWTRADE3.403.383.383.38-0.59%10.5417:00
NETIA4.594.604.604.600.00%70.7217:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG18.2018.1018.1018.10+0.28%1.6713:34
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
NORTCOAST4.834.834.834.83+0.42%0.0716:40
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA40.0040.0040.0040.000.00%0.0414:41
NOWAGALA0.750.810.810.81+7.28%51.2117:00
NTTSYSTEM2.252.252.252.25+2.27%1.0616:27
ODLEWNIE3.223.363.363.360.00%8.0011:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.3016.9016.9016.90-5.06%21.3314:23
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.121.291.291.29+11.69%47.6016:46
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR320.00320.00320.00320.00+1.59%1.922019-07-23
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL25.3025.2025.2025.20-0.40%6.3915:07
OPTEAM8.558.358.358.35-2.34%4.7813:19
ORANGEPL6.086.176.176.17+2.41%6,414.4517:00
ORBIS104.50105.00105.00105.000.00%10.7717:00
ORCOGROUP1.441.491.491.49-6.88%6.2816:47
ORION6.506.506.506.500.00%0.0709:02
ORZBIALY10.1010.1010.1010.10-3.81%1.9215:31
OTLOG5.255.305.305.30+0.95%18.4916:49
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.511.591.591.59+5.30%3.0216:46
OVOSTAR81.5081.5081.5081.500.00%0.0809:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.031.061.061.06+2.91%5.5016:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA13.9013.9013.9013.90-0.71%0.9916:39
PATENTUS1.541.621.621.62+1.25%3.7415:22
PBG0.060.060.060.060.00%38.192019-08-14
PBKM59.0058.0058.0058.00-2.68%14.6916:49
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.210.210.210.21-16.94%0.0115:01
PCCEXOL1.681.681.681.680.00%0.1010:02
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA63.6063.0063.0063.00-1.56%27.2916:31
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
PEKABEX9.709.309.309.30-2.62%55.2816:30
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO98.9498.0498.0498.04-0.26%80,578.1717:04
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER15.0014.8014.8014.80+0.68%15.7116:07
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.7026.7026.7026.70-1.48%54.8717:00
PEPEES1.871.861.861.86-1.06%21.1613:00
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER25.3026.0026.0026.00+3.17%29.4711:53
PGE7.747.627.627.62-0.63%10,377.6117:04
PGNIG4.884.784.784.78-1.04%28,744.7117:04
PGODLEW1.511.511.511.51-1.95%0.0716:40
PGSSOFT10.5410.4810.4810.48+1.75%1.7817:00
PHN12.4512.3512.3512.35-0.40%2.2116:20
PKNORLEN89.8689.3289.3289.32-0.89%67,953.1917:00
PKOASZEWZ94.8394.8394.8394.83+0.01%14.032019-08-19
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP39.5039.7039.7039.70+0.66%115,016.8617:01
PKOGD103.35103.35103.35103.35-0.05%20.882019-08-09
PKOGS97.2197.2197.2197.21-0.14%19.442019-08-13
PKOSO107.56107.56107.56107.56+0.01%26.8909:00
PKPCARGO30.0029.5029.5029.50-1.50%999.5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.042.042.042.040.00%0.0109:00
PLATYNINW0.500.500.500.500.00%0.262019-07-19
PLAYWAY170.00172.00172.00172.00+1.18%212.2117:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.741.721.721.72+1.18%2.4817:00
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.131.191.191.190.00%2.2913:08
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.0014.1014.1014.10+2.92%27.9916:34
POLIMEXMS2.362.312.312.31-0.64%481.6617:00
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
POLNORD4.704.574.574.57-2.35%24.9617:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.163.163.163.160.00%60.8117:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.252.262.262.26+0.44%11.6710:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12.7012.7012.7012.70+6.72%0.132019-08-19
PRAGMAINK7.107.107.107.100.00%0.0413:17
PRAIRIE0.680.620.620.62-7.46%716.6017:04
PRIMAMODA1.001.001.001.00-8.26%2.9915:00
PROCAD1.011.111.111.11+11.00%0.442019-08-13
PROCHEM17.0017.0017.0017.00+1.19%0.0209:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM18.0018.0018.0018.000.00%0.0409:00
PROTEKTOR3.653.653.653.65-3.18%2.2616:42
PROVIDENT8.008.008.008.000.00%0.022019-08-09
PULAWY89.0091.2091.2091.20+4.35%7.5810:50
PWRMEDIA3.042.992.992.99-1.64%1.5215:05
PZU37.6438.0438.0438.04+1.06%79,105.2217:01
PZUAKORD118.62118.62118.62118.62-0.01%7.2412:12
QMULTIFIZ990.10990.10990.10990.10-0.99%2.972019-08-14
QUANTUM13.7013.7013.7013.700.00%4.112019-08-16
QUERCUS2.262.262.262.26+1.35%17.8617:00
QUMAK0.010.010.010.010.00%0.0215:00
RADPOL1.201.201.201.20+1.69%5.0810:52
RAFAKO1.481.331.331.33-9.03%1,023.0617:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11.1011.0011.0011.00-0.90%0.022019-08-14
RAINBOW23.7023.7023.7023.70-0.84%4.9117:00
RANKPROGR1.251.281.281.28+3.23%6.1816:08
RAWLPLUG8.988.988.988.980.00%0.0209:00
REDAN0.280.280.280.28-1.41%0.1415:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.100.100.100.100.00%0.032019-08-07
REINHOLD0.150.150.150.15+22.50%0.0411:01
RELPOL6.105.855.855.85-0.85%27.8514:47
REMAK8.889.069.069.06+0.67%5.8615:57
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
RONSON0.900.870.870.87-1.14%3.6011:25
ROPCZYCE24.4023.8023.8023.80-1.65%15.0116:43
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.930.930.930.930.00%0.0117:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK22.0022.2022.2022.20-0.89%2.3115:43
SANTANDER16.1515.3815.3815.38-0.21%5.3916:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.640.640.640.640.00%1.522019-08-19
SARE4.504.504.504.50-4.26%0.012019-08-12
SCOPAK0.080.080.080.080.00%0.002019-08-05
SECOGROUP14.6015.0015.0015.000.00%41.782019-08-16
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.009.009.009.00+1.12%0.012019-08-14
SELENAFM11.5011.5011.5011.50-1.71%1.1511:26
SELVITA58.2058.8058.8058.80+1.38%11.6017:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA2.182.182.182.18-3.54%5.9815:50
SFINKS0.700.700.700.70-13.00%96.9817:00
SILVANO9.849.849.849.84-1.60%0.012019-08-19
SIMPLE6.356.356.356.350.00%0.0309:00
SKARBIEC16.9516.9516.9516.950.00%0.8514:14
SKOTAN1.281.261.261.26-1.56%44.3417:00
SKYLINE0.630.640.640.64-1.54%1.972019-08-12
SNIEZKA83.0083.0083.0083.00-0.60%0.2512:34
SOHODEV0.680.730.730.73+7.35%3.1117:00
SOLAR0.470.470.470.47-0.43%0.0009:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.209.209.209.200.00%0.1611:51
SOPHARMA10.0010.0010.0010.00+0.20%0.272019-08-05
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.303.293.293.29-1.79%37.7516:37
STALPROD203.00199.60199.60199.60-0.20%35.1017:00
STALPROFI7.157.307.307.300.00%112.5817:00
STAPORKOW1.301.301.301.30+2.36%0.4210:24
STARHEDGE0.690.660.660.66-3.65%10.5317:00
STELMET6.106.106.106.10-2.40%4.1111:28
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX6.165.985.985.98-3.24%19.7616:43
SUWARY11.9011.9011.9011.900.00%0.0209:00
SWISSMED1.531.531.531.530.00%0.1510:14
SYGNITY2.672.612.612.61-1.14%684.0217:02
SYNEKTIK14.8014.8014.8014.800.00%0.9211:22
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX162.00162.00162.00162.000.00%8.262019-07-10
TALEX14.4514.4514.4514.45-0.34%0.8809:04
TARCZYNSKI16.4016.4016.4016.40+0.61%1.0011:02
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY138.00138.00138.00138.000.00%1.3809:00
TAURONPE1.501.491.491.49-1.33%6,261.1917:04
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.990.990.990.990.00%0.0509:52
TESGAS2.602.602.602.600.00%0.0109:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM7.808.048.048.04+3.08%4.8715:21
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.607.507.507.50+1.35%4.6016:49
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.884.804.804.80-1.64%30.8917:00
TRAKCJA2.112.172.172.17+3.08%66.9317:00
TRANSPOL3.003.003.003.000.00%27.7617:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP58.3758.2458.2458.24-0.46%11.0812:21
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP264.0364.0364.0364.03+1.80%3.332019-07-31
TRIGONPP364.0064.0064.0064.00-0.78%2.372019-07-31
TRIGONPP459.5059.5059.5059.50-8.46%1.012019-08-09
TRIGONPP560.0059.8059.8059.80-0.33%11.752019-08-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669.0069.0069.0069.00-19.01%0.762019-06-19
TRIGONPP765.5065.5065.5065.50+0.77%6.552019-07-15
TRIGONPP873.0073.0073.0073.000.00%0.732019-07-31
TRITON1.851.941.941.94+3.74%8.122019-08-19
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.090.090.090.09-0.21%0.4715:15
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA53.0053.0053.0053.000.00%0.0509:00
UNIBEP6.266.266.266.26-0.32%0.3016:35
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT42.3442.3442.3442.34+6.37%4.2310:14
UNIMA2.482.602.602.60+4.00%3.262019-08-14
UNIMOT16.8017.7517.7517.75+5.03%188.0917:04
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
URSUS0.790.770.770.77-1.91%130.3717:04
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS336.00314.00314.00314.00-5.42%70.3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.948.168.168.16+2.77%34.5610:55
VISTAL2.062.042.042.04-0.97%23.9217:00
VISTULA4.294.294.294.29-0.23%14.4017:00
VIVID1.421.421.421.420.00%7.5717:00
VOTUM9.949.949.949.94-2.07%133.7917:00
VOXEL30.0030.7030.7030.70+4.07%252.9617:00
WADEX6.306.306.306.30+0.96%0.3117:00
WARIMPEX5.805.905.905.90+1.72%9.0211:38
WASKO1.361.311.311.31-5.73%14.6217:00
WAWEL654.00646.00646.00646.00-1.22%5.2211:05
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON8.208.498.498.49+3.79%445.9417:00
WIKANA1.021.021.021.02-8.11%0.0616:23
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.05+70.00%0.032019-07-31
WIRTUALNA61.8063.0063.0063.00+1.61%2,127.4517:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN15.4515.4515.4515.45+1.31%0.0309:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.784.794.794.79+0.21%1.0415:14
WORKSERV1.731.681.681.68-4.55%57.3617:00
XTB3.483.693.693.69+1.37%15.3014:58
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.951.901.901.90-2.57%2.8516:18
ZAMET0.840.890.890.89+1.71%9.6016:24
ZASTAL2.402.402.402.40+6.19%0.0111:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK8.068.088.088.08+0.75%35.0015:00
ZPUE99.0099.0099.0099.000.00%0.1009:00
ZREMB0.560.560.560.56-8.20%30.512019-08-14
ZUE4.864.864.864.860.00%0.0109:00
ZYWIEC486.00486.00486.00486.00-0.82%104.9810:22
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2110,11 +7,88 +0,37%
WIG 56204,55 +169,40 +0,30%
sWIG80 11590,84 -25,64 -0,22%
mWIG40 3787,27 +8,73 +0,23%

Rynki

Kurs Zmiana Zmiana %
WIG20 2110,11 +7,88 +0,37%