Notowania akcji GPW

Notowania z dnia 2020-01-14

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002020-01-14
08OCTAVA0.800.800.800.80+0.25%0.602020-01-14
11BIT416.00418.50413.50417.00-0.36%982.832020-01-14
4FUNMEDIA5.605.605.505.58-0.36%6.352020-01-14
ABPL24.1024.1023.0023.30-2.51%198.132020-01-14
ACAUTOGAZ46.0046.8046.0046.80+0.43%29.172020-01-14
ACTION3.103.203.013.160.00%130.272020-01-14
ADIUVO6.166.165.826.00-2.60%7.882020-01-14
AGORA11.9012.9511.9012.65+8.12%474.432020-01-14
AGROTON3.573.573.303.36-5.87%41.602020-01-14
AGROWILL1.951.951.951.950.00%0.002020-01-14
AILLERON8.809.408.409.30+5.44%142.382020-01-14
AIRWAY0.540.540.540.54-0.73%1.942020-01-14
ALIOR28.2828.4628.1428.26-0.07%9,137.682020-01-14
ALTA1.841.931.831.93+3.76%27.712020-01-14
ALTUSTFI1.501.531.461.490.00%14.772020-01-14
ALUMETAL43.9045.1043.5045.10+2.97%307.052020-01-14
AMBRA17.9018.0017.4017.90+0.85%60.042020-01-14
AMICA144.00144.00142.20144.000.00%234.942020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.220.220.220.220.00%0.002020-01-14
APATOR20.9021.8020.7021.60+3.35%10,590.832020-01-14
APLISENS10.9010.9010.5010.50-0.94%6.412020-01-14
APSENERGY2.022.022.022.020.00%0.002020-01-14
ARCHICOM18.2018.4018.0018.100.00%38.342020-01-14
ARCTIC3.713.773.663.76+1.35%1,635.732020-01-14
ARCUS2.422.422.342.34-3.31%5.622020-01-14
ARTERIA5.755.755.305.50-4.35%0.562020-01-14
ARTIFEX3.203.203.003.07-4.21%76.502020-01-14
ASBIS3.593.593.503.54-0.28%327.112020-01-14
ASMGROUP3.423.423.423.420.00%0.002020-01-14
ASSECOBS29.0029.0028.4028.80-0.69%8.462020-01-14
ASSECOPOL65.3065.6563.2065.45+0.23%3,818.992020-01-14
ASSECOSEE24.4024.4023.8024.20-0.82%33.252020-01-14
ASTARTA19.3019.7018.2018.75-2.34%286.812020-01-14
ATAL40.6042.3040.6041.40-0.96%439.412020-01-14
ATENDE3.443.443.403.440.00%3.952020-01-14
ATLANTAPL4.974.974.974.97-0.40%1.042020-01-14
ATLASEST1.551.571.551.570.00%3.132020-01-14
ATM9.889.889.889.880.00%1.312020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.694.694.604.66-0.64%14.022020-01-14
ATREM1.981.981.981.980.00%0.052020-01-14
AUTOPARTN4.864.864.754.78-0.42%38.252020-01-14
AWBUD0.720.720.720.720.00%0.002020-01-14
BALTONA6.506.506.306.45-0.77%6.702020-01-14
BBIDEV4.644.874.634.87+4.96%1.292020-01-14
BEDZIN13.7513.7513.7513.750.00%0.012020-01-14
BENEFIT950.00950.00940.00950.00-0.63%102.092020-01-14
BERLING4.364.364.364.360.00%2.902020-01-14
BEST24.0024.0024.0024.000.00%0.002020-01-14
BETACOM9.509.509.509.500.00%0.192020-01-14
BGZBNPP76.4077.0076.2077.000.00%42.782020-01-14
BIK14.0014.0013.9613.96-0.14%4.122020-01-14
BIOMEDLUB1.031.051.021.03-1.44%37.912020-01-14
BIOTON4.144.143.984.03-3.12%204.782020-01-14
BMPAG0.360.360.360.36+8.48%0.112020-01-14
BOGDANKA35.0035.7534.0535.45+1.87%371.152020-01-14
BORYSZEW4.294.304.184.28-0.23%801.602020-01-14
BOS6.807.146.627.10+4.41%510.262020-01-14
BOWIM2.162.162.162.160.00%0.002020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.100.00%0.002020-01-14
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-01-14
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-01-14
BPHFIZDS111.10111.10111.10111.100.00%0.002020-01-14
BPHFIZMLI80.1080.1080.1080.10-0.25%13.862020-01-14
BRASTER0.510.520.500.50-2.72%192.732020-01-14
BRIJU2.022.022.022.020.00%2.122020-01-14
BSCDRUK42.9043.6042.6043.60+1.63%126.102020-01-14
BUDIMEX185.00185.00182.20184.40-0.32%1,710.242020-01-14
BUMECH2.922.932.832.83-0.70%1.162020-01-14
BZWBK299.00299.40296.00296.20-2.12%35,622.912020-01-14
CAPITAL1.311.311.311.310.00%0.002020-01-14
CCC96.5098.0594.6596.95+0.52%18,406.272020-01-14
CCENERGY0.060.060.060.060.00%0.002020-01-14
CDPROJEKT290.50291.80286.20288.50-0.72%77,959.342020-01-14
CDRL22.6022.6022.2022.50+0.45%75.592020-01-14
CELTIC6.406.406.406.40-3.03%10.242020-01-14
CEZ87.5087.8087.2587.80+1.27%51.422020-01-14
CFI0.310.310.310.31+3.33%40.832020-01-14
CHEMOS0.330.330.330.330.00%0.002020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH36.9036.9036.0036.20-0.82%717.362020-01-14
CIGAMES0.780.790.760.780.00%480.722020-01-14
CITYSERV9.129.129.129.120.00%0.002020-01-14
CLNPHARMA48.8050.4048.8049.75+3.00%2,462.872020-01-14
CNT14.7014.7014.5014.50-1.36%13.442020-01-14
COALENERG0.160.160.160.16-10.61%3.102020-01-14
COGNOR1.301.311.281.28-0.39%21.452020-01-14
COMARCH212.00212.00205.00209.00-1.88%320.912020-01-14
COMP65.4066.0065.4066.00+0.92%5.262020-01-14
COMPERIA2.682.682.682.680.00%0.002020-01-14
CORMAY0.981.010.970.99+0.51%40.262020-01-14
CPGROUP6.907.016.897.01+4.47%41.852020-01-14
CUBEITG0.200.200.200.200.00%0.002020-01-14
CYFRPLSAT27.3028.3227.2028.16+2.25%11,886.652020-01-14
CZTOREBKA0.370.370.370.370.00%0.002020-01-14
DEBICA83.0083.0082.2083.000.00%66.702020-01-14
DECORA20.0020.0019.4019.60+1.03%33.062020-01-14
DEKPOL26.0026.0025.9025.900.00%0.782020-01-14
DELKO11.6011.6011.5011.50-1.71%17.922020-01-14
DGA6.146.146.006.00-2.60%5.462020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL159.50159.60152.50152.50-4.51%31,506.272020-01-14
DOMDEV97.0099.4097.0097.60-0.41%199.392020-01-14
DREWEX0.550.550.550.550.00%0.002020-01-14
DROP0.150.150.150.150.00%0.002020-01-14
DROZAPOL1.351.351.301.30-3.35%2.652020-01-14
ECHO4.974.984.914.95-0.40%71.072020-01-14
EDINVEST2.282.282.262.260.00%7.462020-01-14
EFEKT12.0012.3011.6012.30+7.89%19.092020-01-14
EKOEXPORT5.855.925.585.70-2.06%241.932020-01-14
ELBUDOWA7.968.387.808.28+6.98%950.202020-01-14
ELEKTROTI4.974.974.974.970.00%1.322020-01-14
ELEMENTAL1.771.831.651.68-4.97%2,768.922020-01-14
ELKOP0.820.820.800.80-1.96%2.582020-01-14
ELZAB2.963.242.903.24+9.46%30.212020-01-14
EMCINSMED6.006.006.006.00-0.83%0.592020-01-14
ENAP1.501.501.381.500.00%7.042020-01-14
ENEA7.567.647.557.60+0.53%3,592.652020-01-14
ENELMED13.5013.5013.5013.500.00%0.002020-01-14
ENERGA7.457.507.407.46+0.61%2,578.212020-01-14
ENERGOINS0.710.710.700.70+1.45%0.982020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER45.5046.5044.7044.80-1.54%278.152020-01-14
ERBUD19.2019.2518.9519.20+1.32%8.532020-01-14
ERG29.6029.6028.4028.40-4.70%37.352020-01-14
ERGIS3.863.863.863.860.00%0.002020-01-14
ESOTIQ11.4511.6011.0011.60+2.20%53.182020-01-14
ESSYSTEM3.483.483.483.480.00%0.002020-01-14
EUCO5.345.344.915.00-4.94%222.882020-01-14
EUROCASH21.1621.3420.8421.02+0.10%4,082.722020-01-14
EUROHOLD5.705.705.705.700.00%0.002020-01-14
EUROTEL24.9025.3024.8024.900.00%101.202020-01-14
EVEREST0.790.790.770.770.00%6.752020-01-14
FAMUR3.383.433.313.350.00%1,318.062020-01-14
FASING14.5014.6514.4514.55+1.39%27.872020-01-14
FASTFIN0.090.090.090.090.00%0.002020-01-14
FEERUM12.6512.6512.6512.650.00%0.132020-01-14
FENGHUA17.5017.5017.5017.500.00%0.002020-01-14
FERRO16.9516.9516.2016.45-2.95%119.182020-01-14
FERRUM3.853.853.803.80-1.30%1.522020-01-14
FMG8.108.108.108.100.00%0.032020-01-14
FORTE29.9530.1529.6030.000.00%100.342020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.631.641.581.58-2.22%1,029.452020-01-14
GETINOBLE0.360.360.350.35-8.03%483.432020-01-14
GLCOSMED1.281.281.281.280.00%0.902020-01-14
GOBARTO7.007.007.007.00+0.29%2.102020-01-14
GPW40.5541.8040.5541.45+2.22%1,479.942020-01-14
GRAVITON1.601.601.601.600.00%0.002020-01-14
GROCLIN1.541.551.521.54+0.92%14.282020-01-14
GRODNO6.587.166.447.16+10.15%1,107.982020-01-14
GRUPAAZOTY30.0031.0829.8431.08+3.95%1,482.842020-01-14
GTC9.9010.109.769.89-0.10%2,068.532020-01-14
HANDLOWY52.8052.9052.1052.90+0.76%1,387.742020-01-14
HARPER0.120.120.120.12+0.42%0.312020-01-14
HELIO10.0010.009.209.35-3.11%16.982020-01-14
HERKULES0.980.990.950.99+0.61%18.012020-01-14
HUBSTYLE0.400.400.400.400.00%0.002020-01-14
HYDROTOR35.4035.4034.4035.000.00%12.112020-01-14
I2DEV7.907.907.907.900.00%0.152020-01-14
IALBGR0.320.380.320.38+26.67%17.342020-01-14
IDEABANK2.452.512.402.47+0.82%110.092020-01-14
IDMSA0.860.900.860.90+5.88%1.772020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY13.8513.8513.6513.65-2.15%21.102020-01-14
IMMOBILE2.662.762.662.75+3.77%7.642020-01-14
IMPEL7.907.907.657.65-1.92%9.722020-01-14
IMPERA0.971.000.951.000.00%2.322020-01-14
IMS3.883.883.873.88+0.26%5.432020-01-14
INC1.731.731.621.67-3.47%4.032020-01-14
INDYGO0.250.250.250.250.00%0.002020-01-14
INDYKPOL63.5063.5063.5063.500.00%0.002020-01-14
INGBSK206.00206.50203.00205.00-0.49%4,544.712020-01-14
INPRO4.704.704.544.70-0.42%2.752020-01-14
INSTALKRK17.6017.8017.5017.800.00%13.752020-01-14
INTERAOLT18.7018.9017.5018.10-2.95%313.322020-01-14
INTERBUD0.520.520.520.52+6.12%0.012020-01-14
INTERCARS215.00215.00214.00215.000.00%85.832020-01-14
INTERFERI3.903.903.903.900.00%0.002020-01-14
INTERSPPL2.052.052.052.05-0.49%0.132020-01-14
INTROL2.502.502.422.48-0.80%5.452020-01-14
INVCEEFIZ481.11484.90481.11484.90+1.42%10.112020-01-14
INVFIZ956.00956.00956.00956.00-0.41%27.722020-01-14
INVGLDFIZ1,600.001,600.001,600.001,600.00-0.31%4.802020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.400.400.400.40+2.56%7.632020-01-14
INVPEFIZ779.12799.90779.12786.15-1.72%25.812020-01-14
IPOPEMA1.871.871.771.870.00%5.182020-01-14
IQP0.190.190.190.190.00%0.002020-01-14
IZOBLOK43.5043.5041.2041.20-4.85%17.162020-01-14
IZOLACJA1.851.851.781.780.00%0.502020-01-14
IZOSTAL2.722.722.702.71-0.73%9.612020-01-14
JHMDEV1.761.761.761.760.00%0.002020-01-14
JJAUTO9.709.709.709.700.00%0.002020-01-14
JSW22.8624.1622.8023.64+4.14%37,931.202020-01-14
JWCONSTR3.193.393.063.31+4.42%37.642020-01-14
JWWINVEST1.891.951.891.95-0.51%1.022020-01-14
K2INTERNT8.859.008.858.85-1.67%22.312020-01-14
KANIA0.110.110.110.110.00%0.002020-01-14
KBDOM0.320.320.320.320.00%0.002020-01-14
KCI0.450.450.450.450.00%7.372020-01-14
KDMSHIPNG1.401.401.401.400.00%0.002020-01-14
KERNEL49.7049.9048.6049.00-1.01%156.192020-01-14
KETY357.00357.00354.00356.00-0.28%158.202020-01-14
KGHM100.10101.5099.5099.80-0.20%46,370.612020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.9012.5012.90+1.18%4.342020-01-14
KINOPOL9.909.909.809.900.00%41.082020-01-14
KOGENERA37.2037.7036.4037.20+0.54%22.942020-01-14
KOMPAP7.007.107.007.100.00%14.712020-01-14
KOMPUTRON2.702.782.622.76+2.22%3.132020-01-14
KONSSTALI25.3025.3025.3025.300.00%0.002020-01-14
KOPEX1.221.221.221.22+1.67%1.872020-01-14
KPPD22.4023.0022.4022.80+2.70%2.172020-01-14
KRAKCHEM0.370.370.370.370.00%0.002020-01-14
KREC6.186.186.156.15+0.82%86.332020-01-14
KREDYTIN12.6012.6012.6012.600.00%0.062020-01-14
KREZUS0.560.560.560.560.00%0.002020-01-14
KRKA316.00316.00316.00316.000.00%0.002020-01-14
KRUK175.00177.90171.50171.50-2.00%26,530.182020-01-14
KRUSZWICA53.0053.2052.2052.80-0.38%1,099.582020-01-14
KRVITAMIN5.225.385.225.220.00%21.682020-01-14
KSGAGRO1.231.231.231.230.00%3.692020-01-14
LABOPRINT11.1511.1511.1511.150.00%0.612020-01-14
LARK0.150.150.150.150.00%0.002020-01-14
LARQ2.883.102.683.10+10.71%936.472020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.652.652.632.65-0.19%125.152020-01-14
LENA3.683.723.663.72+1.64%69.032020-01-14
LENTEX7.447.467.287.40-0.80%125.372020-01-14
LIBET0.590.590.540.57-2.41%100.392020-01-14
LIVECHAT43.2043.2042.9043.10-0.23%192.762020-01-14
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002020-01-14
LMBSFIZ1,033.101,033.101,033.101,033.100.00%0.002020-01-14
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-14
LMDSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-14
LMESFIZ1,022.101,022.101,022.101,022.100.00%0.002020-01-14
LOKUM15.0015.0015.0015.000.00%13.962020-01-14
LOTOS85.1685.7084.8085.56+0.30%27,909.492020-01-14
LPP8,665.008,770.008,510.008,710.00-0.51%21,324.832020-01-14
LSISOFT21.2021.8021.0021.80+3.32%219.632020-01-14
LUBAWA0.880.900.870.90+1.82%126.352020-01-14
MABION82.1082.9078.3079.50-4.79%963.322020-01-14
MAKARONPL5.005.005.005.00+1.21%9.292020-01-14
MANGATA72.5073.0072.5073.00+0.69%2.032020-01-14
MARVIPOL1.001.060.931.00-11.50%766.592020-01-14
MASTERPHA4.805.004.755.00+4.17%15.452020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK376.00386.80369.20385.00+1.96%8,446.212020-01-14
MBWS11.2811.2811.2811.280.00%0.002020-01-14
MCI9.909.909.829.900.00%138.572020-01-14
MDIENERGIA2.802.802.652.80+1.82%10.452020-01-14
MEDIACAP2.202.202.202.200.00%0.002020-01-14
MEDIATEL0.740.740.740.740.00%0.002020-01-14
MEDICALG24.7026.0021.7524.00-2.04%3,498.712020-01-14
MEDYCZNYFIZ109.10109.10109.10109.100.00%0.002020-01-14
MEGARON11.5011.5011.5011.500.00%0.002020-01-14
MENNICA21.8021.8021.6021.60-0.92%14.572020-01-14
MERCATOR9.8110.009.659.98-0.20%115.632020-01-14
MERCOR9.509.609.389.500.00%9.022020-01-14
MEXPOLSKA3.103.183.043.14+3.97%28.652020-01-14
MFO28.1028.1027.5027.500.00%5.172020-01-14
MILKILAND0.490.490.400.40-18.37%0.162020-01-14
MILLENNIUM6.036.225.996.21+3.41%7,771.382020-01-14
MIRACULUM1.351.351.271.34-0.74%19.332020-01-14
MIRBUD1.081.091.071.09+0.92%147.492020-01-14
MLPGROUP55.5055.5052.0053.50+3.88%8.552020-01-14
MOBRUK106.00106.00106.00106.000.00%0.002020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ0.980.980.980.98+1.03%7.842020-01-14
MONNARI2.953.022.902.95+1.37%56.682020-01-14
MOSTALPLC7.127.126.887.00-1.96%35.682020-01-14
MOSTALWAR3.943.943.773.93-0.25%25.692020-01-14
MOSTALZAB0.830.830.770.78-6.47%263.312020-01-14
MUZA2.702.702.702.700.00%0.002020-01-14
MWTRADE3.423.423.423.420.00%0.032020-01-14
NETIA4.454.484.454.480.00%6.682020-01-14
NEWAG23.4023.6023.3023.50+2.62%117.222020-01-14
NORTCOAST15.6015.9515.3015.850.00%41.652020-01-14
NOVITA42.5043.0042.5043.00+3.12%48.752020-01-14
NOWAGALA0.740.750.740.740.00%244.112020-01-14
NTTSYSTEM2.262.322.262.320.00%0.592020-01-14
ODLEWNIE4.104.104.064.10+0.99%29.112020-01-14
OEX18.2018.2018.2018.200.00%0.002020-01-14
OPENFIN1.151.151.081.15+3.60%16.822020-01-14
OPERA3GR295.10295.10295.10295.10+1.40%1.482020-01-14
OPONEO.PL22.8022.8022.6022.60-0.88%126.652020-01-14
OPTEAM9.459.509.459.500.00%4.862020-01-14
ORANGEPL7.077.367.077.30+2.17%8,961.462020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORBIS113.50114.50113.50114.50+0.44%40.882020-01-14
ORCOGROUP1.461.501.441.50-3.23%36.712020-01-14
ORION7.707.707.707.700.00%0.002020-01-14
ORZBIALY11.0011.0011.0011.000.00%0.002020-01-14
OTLOG5.806.305.805.90+1.72%84.092020-01-14
OTMUCHOW1.401.431.401.43+4.38%0.412020-01-14
OVOSTAR75.0075.0075.0075.000.00%0.602020-01-14
PAMAPOL1.021.041.021.04+1.96%6.382020-01-14
PANOVA16.6017.0016.5016.600.00%11.262020-01-14
PATENTUS1.431.441.431.440.00%1.362020-01-14
PBG0.020.020.020.020.00%0.002020-01-14
PBKM63.0063.2062.4063.20-0.32%55.212020-01-14
PBSFINANSE0.190.200.190.20+3.09%7.112020-01-14
PCCEXOL1.831.851.801.82-1.62%18.572020-01-14
PCCROKITA52.8053.2052.0053.200.00%117.452020-01-14
PCGUARD1.171.171.171.170.00%0.002020-01-14
PEIXIN1.021.021.021.020.00%0.002020-01-14
PEKABEX9.7510.009.7510.00+4.17%43.432020-01-14
PEKAO106.90106.90104.70105.00-1.41%204,853.852020-01-14
PEMANAGER10.4510.6510.4010.40+0.97%14.342020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP25.8026.5025.8026.400.00%59.592020-01-14
PEPEES1.721.721.651.72+2.99%14.352020-01-14
PGE7.757.977.647.86+2.05%17,143.342020-01-14
PGNIG4.354.374.314.350.00%27,702.372020-01-14
PGODLEW1.241.241.191.23-0.81%2.542020-01-14
PGSSOFT11.3211.3210.9411.00-2.83%174.672020-01-14
PHN12.7012.7012.2012.500.00%48.152020-01-14
PKNORLEN86.0286.4484.5485.38-1.09%202,738.472020-01-14
PKOASZEWZ97.7397.7397.7397.73-0.78%19.552020-01-14
PKOBP35.6535.7835.1635.44+0.08%164,345.532020-01-14
PKOGD107.50107.50107.50107.500.00%0.002020-01-14
PKOGS94.7194.7194.7194.710.00%0.002020-01-14
PKOSO108.05108.05108.05108.050.00%0.002020-01-14
PKPCARGO20.4020.9020.1520.90+2.70%805.812020-01-14
PLASTBOX2.252.252.142.15-3.37%11.042020-01-14
PLATYNINW0.360.360.360.36+5.88%1.002020-01-14
PLAYWAY264.00282.00262.00282.00+6.01%3,246.922020-01-14
PLAZACNTR2.482.482.322.480.00%8.632020-01-14
PMPG1.161.161.151.15-4.17%7.512020-01-14
POLICE10.6010.7010.6010.70+2.88%11.362020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS2.482.522.442.48+0.61%446.362020-01-14
POLNORD2.963.042.903.00+1.01%343.902020-01-14
POLWAX3.303.303.153.15-2.17%60.052020-01-14
POZBUD1.941.941.841.88-1.05%30.242020-01-14
PRAGMAFA13.3013.4012.9013.40-1.47%11.232020-01-14
PRAGMAINK7.007.007.007.000.00%0.002020-01-14
PRAIRIE0.640.640.610.61-3.15%380.152020-01-14
PRIMAMODA0.630.630.630.630.00%0.002020-01-14
PROCAD0.620.670.620.67-13.21%7.722020-01-14
PROCHEM16.8016.8016.8016.800.00%0.182020-01-14
PROJPRZEM14.5014.9014.5014.90+2.76%5.562020-01-14
PROTEKTOR3.403.403.403.40+1.80%0.002020-01-14
PROVIDENT7.077.077.077.07-4.46%0.282020-01-14
PULAWY92.4092.4091.2091.20-1.30%28.722020-01-14
PWRMEDIA3.663.703.663.68+0.82%37.432020-01-14
PZU41.8041.9140.9041.27-1.27%146,687.982020-01-14
PZUAKORD121.00121.00121.00121.000.00%0.002020-01-14
QMULTIFIZ1,025.001,025.001,025.001,025.000.00%0.002020-01-14
QUANTUM17.8017.8017.8017.80-1.11%0.182020-01-14
QUERCUS2.842.922.772.77-3.48%233.672020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL1.501.581.481.58+5.33%77.812020-01-14
RAFAKO0.840.840.800.81-3.79%548.652020-01-14
RAFAMET10.4010.4010.4010.400.00%0.002020-01-14
RAINBOW35.4037.2034.9036.60+5.17%571.012020-01-14
RANKPROGR1.351.361.331.33-1.48%79.292020-01-14
RAWLPLUG8.008.067.848.00+2.04%14.282020-01-14
REDAN0.260.260.260.260.00%0.262020-01-14
REDWOOD0.050.050.050.050.00%0.002020-01-14
REGNON0.100.100.100.100.00%0.002020-01-14
REINHOLD0.450.450.380.38-5.50%0.292020-01-14
RELPOL6.256.256.106.20-0.80%9.752020-01-14
REMAK9.249.309.249.30+1.09%11.652020-01-14
RONSON0.840.840.830.840.00%16.612020-01-14
ROPCZYCE22.7022.9022.4022.90+0.88%40.812020-01-14
RUBICON0.620.620.570.60+4.17%0.012020-01-14
SADOVAYA0.120.120.120.120.00%0.002020-01-14
SANOK19.7019.9019.6019.60+0.51%23.532020-01-14
SANTANDER16.0016.0015.6015.60-0.32%6.752020-01-14
SANWIL0.560.560.560.56+0.91%0.282020-01-14
SARE4.504.704.504.50-8.16%59.812020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SCOPAK0.080.080.080.080.00%0.002020-01-14
SECOGROUP15.8015.8015.8015.800.00%0.002020-01-14
SEKO9.509.759.509.75+4.84%7.002020-01-14
SELENAFM16.4016.4015.9016.10-1.83%23.412020-01-14
SELVITA50.8051.2050.6051.20+1.19%475.782020-01-14
SETANTA6.406.506.306.50+0.62%54.052020-01-14
SFINKS0.610.630.610.62+1.64%11.402020-01-14
SILVANO9.069.069.069.060.00%0.002020-01-14
SIMPLE6.707.006.706.90+8.66%15.772020-01-14
SKARBIEC19.5019.7019.5019.50-1.02%9.372020-01-14
SKOTAN0.800.940.800.92+9.52%118.202020-01-14
SKYLINE0.650.650.650.650.00%0.002020-01-14
SNIEZKA87.0087.0085.0085.000.00%5.282020-01-14
SOHODEV0.510.510.510.510.00%0.082020-01-14
SOLAR4.885.104.664.70-7.84%24.192020-01-14
SONEL9.809.809.809.80+0.51%0.052020-01-14
SOPHARMA8.708.708.708.700.00%0.002020-01-14
STALEXP3.033.053.003.04+1.50%47.562020-01-14
STALPROD189.00189.00182.80186.00-1.06%112.692020-01-14
STALPROFI7.407.657.407.650.00%6.562020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW1.491.601.441.50+0.67%59.512020-01-14
STARHEDGE0.510.520.500.50-1.96%5.692020-01-14
STELMET8.308.308.308.300.00%0.002020-01-14
SUNEX11.6012.4511.6012.30+7.89%426.862020-01-14
SUWARY12.0012.0011.6012.00+5.26%0.302020-01-14
SWISSMED4.555.064.465.00+9.89%66.132020-01-14
SYGNITY2.442.442.352.42+0.41%95.552020-01-14
SYNEKTIK14.8414.8414.5414.66+0.96%60.902020-01-14
TALANX189.00189.00189.00189.000.00%0.002020-01-14
TALEX12.5012.5012.2012.500.00%2.412020-01-14
TARCZYNSKI15.8015.8015.8015.80+5.33%0.192020-01-14
TATRY147.00149.00147.00149.00+2.05%2.672020-01-14
TAURONPE1.621.641.611.61-0.19%4,303.922020-01-14
TERMOREX1.201.201.151.15-4.17%3.472020-01-14
TESGAS3.043.262.943.14+4.67%122.512020-01-14
TIM10.8011.0010.3510.65-0.93%578.262020-01-14
TORPOL7.007.006.806.88-0.86%81.692020-01-14
TOYA5.705.855.655.85+2.63%591.412020-01-14
TRAKCJA1.771.811.741.75-1.69%293.402020-01-14
TRANSPOL3.123.123.063.100.00%1.032020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP55.0055.0055.0055.00+4.56%11.002020-01-14
TRIGONPP145.5045.5045.5045.500.00%0.002020-01-14
TRIGONPP252.6752.6752.6752.670.00%0.002020-01-14
TRIGONPP348.2048.2048.2048.200.00%0.002020-01-14
TRIGONPP444.0044.0044.0044.000.00%0.002020-01-14
TRIGONPP547.3047.3047.3047.300.00%0.002020-01-14
TRIGONPP655.5055.5055.5055.500.00%0.002020-01-14
TRIGONPP754.0054.0054.0054.000.00%0.002020-01-14
TRIGONPP852.9052.9052.9052.900.00%0.002020-01-14
TRITON2.002.092.002.07+3.50%22.422020-01-14
TXM0.100.100.090.09-7.92%2.342020-01-14
ULMA55.0055.0054.5055.000.00%6.812020-01-14
UNIBEP8.708.748.308.74+2.82%82.322020-01-14
UNICREDIT60.0060.0056.3057.00-5.00%2,027.692020-01-14
UNIMA2.402.422.362.42-0.82%2.842020-01-14
UNIMOT29.2030.7028.6029.00-1.36%572.132020-01-14
URSUS0.730.950.730.95+30.85%2,839.642020-01-14
VANTAGE3.283.283.283.280.00%0.002020-01-14
VIGOSYS430.00442.00430.00442.00+2.31%215.942020-01-14
VINDEXUS8.148.167.647.98-2.21%61.242020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL2.212.212.072.07-4.61%81.192020-01-14
VISTULA3.803.823.773.800.00%1,351.532020-01-14
VIVID1.531.731.531.70+12.55%1,302.012020-01-14
VOTUM14.7515.2014.0014.00-6.35%536.042020-01-14
VOXEL32.6032.8032.6032.80+0.61%11.032020-01-14
WADEX6.806.806.806.800.00%0.072020-01-14
WARIMPEX6.886.906.886.900.00%3.442020-01-14
WASKO1.351.351.311.350.00%23.472020-01-14
WAWEL650.00656.00604.00630.00-3.08%203.222020-01-14
WIELTON6.286.596.206.44+4.21%566.922020-01-14
WIKANA1.301.301.271.30-3.70%10.332020-01-14
WINVEST0.110.110.110.110.00%0.002020-01-14
WIRTUALNA75.0078.4075.0077.60+3.47%485.062020-01-14
WITTCHEN13.2513.2512.8012.90-1.15%89.042020-01-14
WOJAS4.884.894.854.890.00%6.442020-01-14
WORKSERV0.490.580.480.52+5.95%1,095.382020-01-14
XTB3.943.943.773.800.00%191.552020-01-14
YOLO1.421.421.421.42+1.07%0.042020-01-14
ZAMET1.231.231.141.22-3.17%20.142020-01-14
ZASTAL1.951.951.951.950.00%0.002020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK7.687.987.687.92+3.12%14.692020-01-14
ZPUE174.00182.00171.00178.00+1.71%176.062020-01-14
ZREMB0.570.620.570.62+8.77%12.472020-01-14
ZUE4.584.584.504.58+1.78%0.922020-01-14
ZYWIEC505.00505.00505.00505.000.00%12.622020-01-14
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,95 +2,21 +0,10%
WIG 59039,84 +77,47 +0,13%
sWIG80 12661,93 +30,24 +0,24%
mWIG40 4076,72 +9,11 +0,22%

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,95 +2,21 +0,10%