Notowania akcji GPW

Notowania z dnia 2020-01-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP8,680.008,780.008,635.008,730.00+0.23%7,909.652020-01-15
INVGLDFIZ1,600.001,600.001,600.001,600.000.00%0.002020-01-15
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002020-01-15
LMDSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-15
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-15
LMBSFIZ1,033.101,033.101,033.101,033.100.00%0.002020-01-15
QMULTIFIZ1,025.001,025.001,025.001,025.000.00%0.002020-01-15
LMESFIZ1,022.101,022.101,022.101,022.100.00%0.002020-01-15
INVFIZ956.00956.00956.00956.000.00%0.002020-01-15
BENEFIT944.00948.00930.00930.00-2.11%725.012020-01-15
INVPEFIZ780.61780.61780.61780.61-0.70%2.342020-01-15
WAWEL636.00646.00636.00646.00+2.54%6,079.982020-01-15
ZYWIEC505.00505.00500.00505.000.00%5.542020-01-15
INVCEEFIZ484.90484.90484.90484.900.00%0.002020-01-15
VIGOSYS442.00444.00424.00438.00-0.91%397.082020-01-15
11BIT417.00422.00415.50416.50-0.12%4,105.272020-01-15
MBANK385.00393.60382.20390.40+1.40%6,218.802020-01-15
KETY358.00358.00348.00348.00-2.25%1,265.042020-01-15
KRKA323.00323.00323.00323.00+2.22%4.842020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK297.20297.80292.60293.60-0.88%23,909.292020-01-15
OPERA3GR295.10295.10295.10295.100.00%0.002020-01-15
CDPROJEKT289.40289.60282.70283.20-1.84%74,962.272020-01-15
PLAYWAY283.00283.00266.00267.00-5.32%10,273.052020-01-15
INTERCARS215.00226.00211.00226.00+5.12%5,203.242020-01-15
COMARCH212.00213.00208.00208.00-0.48%305.122020-01-15
INGBSK204.00205.00202.00203.50-0.73%1,726.782020-01-15
STALPROD186.00197.60183.40194.00+4.30%11,922.062020-01-15
TALANX186.00186.00186.00186.00-1.59%1.862020-01-15
BUDIMEX186.00188.00183.00186.60+1.19%521.362020-01-15
ZPUE181.00181.00173.00175.00-1.69%36.372020-01-15
KRUK170.80173.90167.50171.80+0.17%5,493.992020-01-15
DINOPL153.00156.80153.00156.00+2.30%16,401.662020-01-15
TATRY149.00149.00149.00149.000.00%0.742020-01-15
BPHFIZBI2146.10146.10146.10146.100.00%0.002020-01-15
AMICA144.00148.00143.40143.40-0.42%8,316.492020-01-15
PZUAKORD121.00121.00121.00121.000.00%0.002020-01-15
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-01-15
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-01-15
ORBIS114.00114.50113.50113.50-0.87%83.562020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDYCZNYFIZ112.10112.10112.10112.10+2.75%146.402020-01-15
BPHFIZDS111.10111.10111.10111.100.00%0.002020-01-15
PKOSO108.05108.05108.05108.050.00%0.002020-01-15
PKOGD107.50107.50107.50107.500.00%0.002020-01-15
MOBRUK107.00110.00107.00110.00+3.77%18.522020-01-15
PEKAO104.90105.10102.15102.50-2.38%110,651.242020-01-15
DOMDEV99.6099.6097.8098.00+0.41%183.192020-01-15
KGHM99.5099.5097.5298.76-1.04%71,200.052020-01-15
PKOASZEWZ97.7397.7397.7397.730.00%0.002020-01-15
CCC96.5598.5096.4598.05+1.13%11,300.702020-01-15
PKOGS94.7794.8594.7694.85+0.15%27.492020-01-15
PULAWY92.0093.8091.2091.80+0.66%40.842020-01-15
CEZ87.9087.9087.6587.65-0.17%19.722020-01-15
SNIEZKA86.0086.0084.0086.00+1.18%10.932020-01-15
LOTOS85.3885.4284.3885.00-0.65%23,428.332020-01-15
PKNORLEN85.0285.6684.6685.08-0.35%191,567.712020-01-15
DEBICA83.0083.0082.4082.40-0.72%110.552020-01-15
BPHFIZMLI80.1080.1080.1080.100.00%0.002020-01-15
MABION79.1079.1071.5074.00-6.92%1,383.062020-01-15
WIRTUALNA77.8080.0077.4078.20+0.77%1,524.642020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR75.0076.5072.0076.50+2.00%32.542020-01-15
BGZBNPP74.6077.2070.4070.40-8.57%116.732020-01-15
MANGATA72.5072.5072.5072.50-0.68%0.512020-01-15
COMP66.0066.0066.0066.000.00%6.602020-01-15
ASSECOPOL65.0065.2063.8564.15-1.99%3,329.972020-01-15
INDYKPOL63.5063.5063.5063.500.00%0.002020-01-15
PBKM63.4063.4063.0063.00-0.32%6.182020-01-15
UNICREDIT56.6059.0055.8555.85-2.02%2,808.292020-01-15
TRIGONPP655.5055.5055.5055.500.00%0.002020-01-15
ULMA55.0055.0054.5054.50-0.91%45.402020-01-15
TRIGONPP754.0054.0054.0054.000.00%0.002020-01-15
MLPGROUP53.5053.5053.5053.500.00%2.462020-01-15
PCCROKITA53.2053.2051.0051.40-3.38%218.122020-01-15
TRIGONPP852.9052.9052.9052.900.00%0.002020-01-15
HANDLOWY52.9053.3052.5052.80-0.19%9,556.442020-01-15
TRIGONPP52.8052.8052.8052.80-4.00%0.792020-01-15
TRIGONPP252.6752.6752.6752.670.00%0.002020-01-15
KRUSZWICA52.4053.0052.4052.60-0.38%54.412020-01-15
SELVITA51.2051.2050.4051.00-0.39%229.082020-01-15
CLNPHARMA49.9049.9048.0048.00-3.52%1,370.922020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP348.2048.2048.2048.200.00%0.002020-01-15
KERNEL48.0049.3048.0048.25-1.53%2,857.222020-01-15
TRIGONPP547.3047.3047.3047.300.00%0.002020-01-15
ACAUTOGAZ46.8046.8046.0046.60-0.43%45.562020-01-15
ENTER45.6046.5045.2046.40+3.57%683.162020-01-15
TRIGONPP145.5045.5045.5045.500.00%0.002020-01-15
ALUMETAL44.1045.1044.1044.50-1.33%115.232020-01-15
TRIGONPP444.0044.0044.0044.000.00%0.002020-01-15
BSCDRUK43.8045.0042.6045.00+3.21%1,176.732020-01-15
LIVECHAT43.2043.2042.0042.00-2.55%440.722020-01-15
NOVITA42.0043.0041.3042.60-0.93%73.032020-01-15
ATAL42.0042.0040.8042.00+1.45%141.382020-01-15
GPW41.4541.6040.8540.85-1.45%670.642020-01-15
IZOBLOK41.0041.0037.9039.80-3.40%96.162020-01-15
PZU41.0041.1740.2440.54-1.77%99,522.282020-01-15
KOGENERA37.2037.2036.8036.80-1.08%8.542020-01-15
RAINBOW36.6037.0035.6037.00+1.09%211.492020-01-15
CIECH36.6037.0035.8036.80+1.66%1,567.412020-01-15
BOGDANKA35.7535.7534.2034.20-3.53%506.312020-01-15
PKOBP35.4735.4934.7134.81-1.78%98,271.842020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR35.0035.4035.0035.40+1.14%27.232020-01-15
VOXEL32.6032.8032.0032.00-2.44%48.822020-01-15
GRUPAAZOTY31.1031.4430.2630.26-2.64%1,689.772020-01-15
FORTE30.0530.3529.5529.55-1.50%106.212020-01-15
ERG29.6029.6029.6029.60+4.23%0.032020-01-15
ASSECOBS29.0029.8029.0029.60+2.78%94.362020-01-15
UNIMOT28.6029.0028.1028.60-1.38%283.102020-01-15
ALIOR28.2628.4028.1228.20-0.21%8,016.942020-01-15
CYFRPLSAT28.2228.3828.0028.36+0.71%6,653.212020-01-15
MFO27.5027.5027.0027.500.00%39.032020-01-15
PEP26.7026.7025.7026.20-0.76%37.072020-01-15
DEKPOL26.0026.0025.1025.900.00%0.462020-01-15
KONSSTALI25.3025.3025.3025.300.00%0.002020-01-15
EUROTEL25.2025.4025.0025.40+2.01%643.472020-01-15
ASSECOSEE24.4024.4024.2024.40+0.83%16.492020-01-15
MEDICALG24.0025.0022.8024.60+2.50%781.322020-01-15
BEST24.0024.0024.0024.000.00%0.002020-01-15
JSW23.7023.9223.2023.58-0.25%14,575.372020-01-15
NEWAG23.5023.6022.5022.50-4.26%121.922020-01-15
ABPL23.4024.8023.0024.60+5.58%1,197.022020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE23.1023.4023.0023.00+0.44%25.262020-01-15
CDRL22.8022.9022.4022.500.00%32.022020-01-15
OPONEO.PL22.8024.4022.6024.10+6.64%15,991.022020-01-15
KPPD22.0022.8022.0022.800.00%1.612020-01-15
LSISOFT21.8021.9021.0021.50-1.38%235.932020-01-15
MENNICA21.8021.8021.4021.40-0.93%12.392020-01-15
APATOR21.5021.8021.5021.80+0.93%117.382020-01-15
EUROCASH21.0021.6621.0021.30+1.33%12,443.322020-01-15
PKPCARGO21.0021.2020.5520.55-1.67%2,287.362020-01-15
DECORA19.9019.9019.7019.90+1.53%0.592020-01-15
SANOK19.6019.6519.3519.65+0.26%31.512020-01-15
SKARBIEC19.5019.7019.5019.500.00%25.902020-01-15
ERBUD19.2519.8019.2519.70+2.60%334.602020-01-15
ASTARTA18.5518.9018.5518.70-0.27%107.282020-01-15
OEX18.2018.2018.2018.200.00%1.822020-01-15
INTERAOLT18.0019.6018.0019.00+4.97%505.552020-01-15
ARCHICOM18.0018.4518.0018.00-0.55%69.172020-01-15
AMBRA17.9018.0017.4518.00+0.56%133.772020-01-15
INSTALKRK17.8017.8017.6517.800.00%3.512020-01-15
QUANTUM17.5017.5017.5017.50-1.69%3.602020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002020-01-15
PROCHEM16.8016.8016.8016.800.00%7.412020-01-15
PANOVA16.6016.9016.6016.80+1.20%22.282020-01-15
FERRO16.6016.6016.0016.40-0.30%1,118.802020-01-15
NORTCOAST15.8515.8515.0015.55-1.89%39.202020-01-15
TARCZYNSKI15.8015.8015.8015.800.00%0.002020-01-15
SECOGROUP15.8015.8015.8015.800.00%0.002020-01-15
SELENAFM15.8015.9014.6015.90-1.24%68.122020-01-15
SANTANDER15.6515.6515.4415.45-0.96%40.032020-01-15
PROJPRZEM15.0015.0014.7014.70-1.34%1.812020-01-15
LOKUM15.0015.0015.0015.000.00%151.502020-01-15
SYNEKTIK14.8814.8814.0814.50-1.09%70.872020-01-15
CNT14.7014.7014.5014.500.00%8.352020-01-15
FASING14.6014.9014.3514.60+0.34%68.562020-01-15
VOTUM14.2014.2013.9514.20+1.43%270.522020-01-15
BIK13.9813.9813.1013.40-4.01%91.662020-01-15
BEDZIN13.7513.7513.7513.750.00%0.002020-01-15
IMCOMPANY13.6513.9013.6013.90+1.83%16.962020-01-15
ENELMED13.5013.5013.5013.500.00%0.002020-01-15
PRAGMAFA13.0013.3013.0013.30-0.75%3.062020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.9012.4012.900.00%80.182020-01-15
WITTCHEN12.8012.9512.8012.900.00%8.642020-01-15
FEERUM12.6512.6512.6512.650.00%0.132020-01-15
AGORA12.6012.7512.1012.75+0.79%491.392020-01-15
KREDYTIN12.6012.6012.6012.600.00%0.062020-01-15
PHN12.6012.6012.1512.60+0.80%10.032020-01-15
TALEX12.5012.5012.5012.500.00%0.912020-01-15
SUNEX12.4512.9012.3512.75+3.66%254.342020-01-15
SUWARY12.0012.0011.2011.60-3.33%0.292020-01-15
EFEKT11.9011.9011.6011.80-4.07%76.942020-01-15
ESOTIQ11.5511.5511.0011.20-3.45%79.162020-01-15
DELKO11.4011.4010.9011.30-1.74%42.702020-01-15
MBWS11.2811.2811.2811.280.00%0.002020-01-15
LABOPRINT11.1511.1511.1511.150.00%0.122020-01-15
PGSSOFT11.1011.1010.9011.000.00%152.572020-01-15
ORZBIALY10.9011.4010.7511.30+2.73%31.392020-01-15
POLICE10.8011.3010.8010.80+0.93%47.452020-01-15
PEMANAGER10.5510.5510.4010.400.00%11.222020-01-15
RAFAMET10.5010.5010.5010.50+0.96%0.082020-01-15
APLISENS10.5010.709.6010.40-0.95%55.942020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM10.4010.6510.2510.60-0.47%137.952020-01-15
HELIO10.0010.0010.0010.00+6.95%0.022020-01-15
PEKABEX10.0010.3010.0010.30+3.00%60.722020-01-15
MERCATOR9.9810.309.7710.28+3.01%70.032020-01-15
MCI9.9210.259.9210.05+1.52%209.982020-01-15
KINOPOL9.909.909.809.900.00%54.032020-01-15
GTC9.889.989.729.76-1.31%342.092020-01-15
ATM9.889.889.889.880.00%0.162020-01-15
OPTEAM9.859.859.859.85+3.68%1.672020-01-15
JJAUTO9.709.709.709.700.00%0.002020-01-15
SILVANO9.689.689.689.68+6.84%0.222020-01-15
SEKO9.609.609.609.60-1.54%1.062020-01-15
SONEL9.609.809.609.800.00%10.122020-01-15
BETACOM9.499.498.869.20-3.16%14.942020-01-15
REMAK9.469.469.469.46+1.72%0.092020-01-15
MERCOR9.409.509.249.46-0.42%10.012020-01-15
AILLERON9.209.208.909.02-3.01%126.492020-01-15
MEGARON9.209.209.209.20-20.00%0.582020-01-15
CITYSERV9.129.129.129.120.00%0.002020-01-15
K2INTERNT9.009.008.808.90+0.56%10.962020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIBEP8.768.888.708.80+0.69%217.472020-01-15
SOPHARMA8.708.708.708.700.00%0.002020-01-15
ELBUDOWA8.389.208.389.00+8.70%1,147.942020-01-15
STELMET8.308.308.308.300.00%0.002020-01-15
FMG8.108.108.108.100.00%0.002020-01-15
RAWLPLUG8.088.087.808.04+0.50%59.412020-01-15
VINDEXUS8.008.108.008.10+1.50%4.412020-01-15
I2DEV7.907.907.907.900.00%1.122020-01-15
PGE7.907.937.807.84-0.33%8,708.952020-01-15
ZEPAK7.887.907.727.88-0.51%12.412020-01-15
ENEA7.757.757.517.51-1.18%2,657.232020-01-15
ORION7.707.707.707.700.00%0.002020-01-15
IMPEL7.657.957.657.95+3.92%0.142020-01-15
STALPROFI7.657.707.657.70+0.65%3.832020-01-15
ENERGA7.457.467.257.39-0.87%3,109.002020-01-15
LENTEX7.407.447.407.44+0.54%6.792020-01-15
PROVIDENT7.387.387.387.38+4.38%0.012020-01-15
ORANGEPL7.257.387.207.38+1.03%6,891.732020-01-15
GRODNO7.207.506.847.30+1.96%1,408.712020-01-15
MOSTALPLC7.167.166.907.10+1.43%5.272020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOS7.107.187.007.00-1.41%54.462020-01-15
CPGROUP7.107.106.957.10+1.28%37.722020-01-15
GOBARTO7.027.027.007.000.00%5.612020-01-15
PRAGMAINK7.007.007.007.000.00%0.002020-01-15
WARIMPEX6.966.966.706.70-2.90%8.052020-01-15
SIMPLE6.907.156.907.15+3.62%0.602020-01-15
TORPOL6.887.046.886.98+1.45%712.072020-01-15
WADEX6.806.806.806.800.00%0.072020-01-15
KOMPAP6.806.806.806.80-4.23%7.822020-01-15
WIELTON6.506.926.506.85+6.37%1,604.132020-01-15
BALTONA6.456.456.306.40-0.78%8.832020-01-15
CELTIC6.406.406.406.400.00%0.002020-01-15
SETANTA6.406.706.406.70+3.08%302.592020-01-15
MILLENNIUM6.206.236.066.12-1.45%4,138.232020-01-15
RELPOL6.206.306.106.200.00%19.632020-01-15
KREC6.196.196.156.19+0.65%6.452020-01-15
DGA6.146.146.146.14+2.33%0.062020-01-15
EMCINSMED6.006.006.006.000.00%0.002020-01-15
ADIUVO5.985.985.985.98-0.33%0.182020-01-15
OTLOG5.955.955.405.50-6.78%78.652020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA5.856.055.605.65-3.42%514.422020-01-15
EKOEXPORT5.705.985.575.92+3.86%327.882020-01-15
EUROHOLD5.705.705.705.700.00%0.002020-01-15
4FUNMEDIA5.605.605.405.580.00%3.552020-01-15
ARTERIA5.505.555.505.55+0.91%3.012020-01-15
KRVITAMIN5.305.445.305.32+1.92%817.412020-01-15
MASTERPHA5.085.085.085.08+1.60%0.202020-01-15
SWISSMED5.005.485.005.46+9.20%24.252020-01-15
MAKARONPL5.005.055.005.05+1.00%5.482020-01-15
ATLANTAPL4.974.974.974.970.00%0.002020-01-15
ELEKTROTI4.974.974.804.93-0.80%7.452020-01-15
EUCO4.954.954.524.84-3.20%197.262020-01-15
ECHO4.954.974.824.82-2.63%151.542020-01-15
WOJAS4.884.904.804.90+0.20%8.022020-01-15
AUTOPARTN4.854.854.704.74-0.84%879.422020-01-15
INPRO4.704.704.464.50-4.26%15.962020-01-15
SOLAR4.665.054.504.94+5.11%83.122020-01-15
ATMGRUPA4.654.654.604.65-0.21%26.322020-01-15
BBIDEV4.644.864.644.86-0.21%5.852020-01-15
ZUE4.584.584.404.56-0.44%4.432020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA4.464.474.434.47-0.22%25.612020-01-15
BERLING4.344.344.344.34-0.46%4.962020-01-15
PGNIG4.344.354.294.32-0.64%29,617.282020-01-15
SARE4.304.504.144.500.00%15.632020-01-15
BORYSZEW4.224.304.224.23-1.17%87.172020-01-15
ODLEWNIE4.104.104.064.06-0.98%8.102020-01-15
BIOTON4.084.084.004.04+0.25%38.622020-01-15
XTB3.943.943.703.77-0.79%11.952020-01-15
INTERFERI3.903.903.903.900.00%0.002020-01-15
IMS3.883.883.853.85-0.77%10.602020-01-15
ERGIS3.863.863.863.860.00%0.002020-01-15
VISTULA3.853.853.753.800.00%3,376.612020-01-15
MOSTALWAR3.813.893.803.89-1.02%6.832020-01-15
ARCTIC3.753.943.743.92+4.26%281.172020-01-15
LENA3.723.733.693.70-0.54%14.572020-01-15
PWRMEDIA3.703.703.573.64-1.09%36.642020-01-15
FERRUM3.643.703.643.70-2.63%0.992020-01-15
ASBIS3.543.553.503.55+0.28%596.582020-01-15
ESSYSTEM3.483.483.483.480.00%0.002020-01-15
ATENDE3.443.603.443.60+4.65%57.472020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASMGROUP3.423.423.423.420.00%0.002020-01-15
PROTEKTOR3.403.403.403.400.00%0.002020-01-15
MWTRADE3.383.383.383.38-1.17%0.072020-01-15
FAMUR3.363.393.353.36+0.15%3,556.412020-01-15
AGROTON3.363.393.333.39+0.89%6.802020-01-15
JWCONSTR3.323.363.253.35+1.21%16.472020-01-15
LARQ3.303.302.983.02-2.58%146.762020-01-15
VANTAGE3.283.283.283.280.00%0.002020-01-15
TESGAS3.204.303.204.30+36.94%806.262020-01-15
ARTIFEX3.183.213.103.19+3.75%100.502020-01-15
ACTION3.153.193.073.15-0.32%51.792020-01-15
MEXPOLSKA3.143.323.143.32+5.73%33.072020-01-15
POLWAX3.123.133.123.13-0.63%20.882020-01-15
TRANSPOL3.123.123.003.07-0.97%46.282020-01-15
POLNORD3.043.082.973.06+2.00%305.552020-01-15
STALEXP3.033.043.003.04-0.16%24.752020-01-15
ELZAB3.003.002.903.00-7.41%90.742020-01-15
MONNARI3.003.032.892.93-0.68%226.902020-01-15
BUMECH2.902.902.752.80-1.06%36.722020-01-15
QUERCUS2.822.822.742.75-0.72%170.592020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA2.802.932.602.86+2.14%56.072020-01-15
IMMOBILE2.752.752.682.70-1.82%1.342020-01-15
KOMPUTRON2.752.942.702.90+5.07%29.012020-01-15
IZOSTAL2.702.702.702.70-0.37%1.962020-01-15
MUZA2.702.702.702.700.00%0.002020-01-15
COMPERIA2.682.682.582.680.00%3.342020-01-15
LCCORP2.652.652.602.60-1.89%171.152020-01-15
IDEABANK2.532.532.352.35-4.86%156.332020-01-15
INTROL2.502.502.502.50+0.81%0.032020-01-15
POLIMEXMS2.462.522.462.49+0.61%315.102020-01-15
SYGNITY2.422.422.382.38-1.65%42.092020-01-15
UNIMA2.422.422.422.420.00%0.002020-01-15
ARCUS2.342.342.282.30-1.71%7.592020-01-15
NTTSYSTEM2.322.322.302.320.00%2.022020-01-15
PLAZACNTR2.282.462.182.18-12.10%10.302020-01-15
EDINVEST2.262.262.222.22-1.77%25.942020-01-15
PLASTBOX2.252.252.152.16+0.47%4.962020-01-15
MEDIACAP2.192.192.192.19-0.45%0.052020-01-15
BOWIM2.142.302.142.24+3.70%39.992020-01-15
VISTAL2.102.131.952.01-2.90%224.402020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2.072.072.072.070.00%0.002020-01-15
INTERSPPL2.062.061.871.93-5.85%35.002020-01-15
APSENERGY2.022.182.022.14+5.94%8.422020-01-15
ATREM1.981.981.981.980.00%0.022020-01-15
JWWINVEST1.951.951.951.950.00%0.102020-01-15
ZASTAL1.951.951.951.950.00%0.002020-01-15
AGROWILL1.951.951.951.950.00%0.002020-01-15
ALTA1.921.921.841.88-2.59%21.932020-01-15
POZBUD1.921.921.791.79-4.79%50.882020-01-15
IPOPEMA1.871.871.871.870.00%0.112020-01-15
BRIJU1.871.871.871.87-7.43%0.102020-01-15
IZOLACJA1.851.851.781.780.00%0.462020-01-15
PCCEXOL1.821.861.821.820.00%54.832020-01-15
TRAKCJA1.761.811.741.78+1.49%232.642020-01-15
JHMDEV1.761.761.761.760.00%0.002020-01-15
PEPEES1.731.731.691.69-1.74%9.832020-01-15
VIVID1.711.871.651.70-0.23%1,370.502020-01-15
ELEMENTAL1.691.781.631.77+5.23%282.952020-01-15
INC1.651.691.541.57-5.99%46.052020-01-15
TAURONPE1.631.641.611.61-0.25%3,364.412020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRAVITON1.621.621.621.62+1.25%0.002020-01-15
GETIN1.621.621.551.56-1.77%503.952020-01-15
RADPOL1.591.711.501.53-3.16%784.742020-01-15
ATLASEST1.571.571.571.570.00%0.002020-01-15
GROCLIN1.551.551.501.54-0.26%57.392020-01-15
STAPORKOW1.521.521.401.46-2.67%120.842020-01-15
ENAP1.501.501.461.500.00%8.552020-01-15
ALTUSTFI1.461.501.461.50+0.67%11.582020-01-15
OTMUCHOW1.431.431.431.430.00%0.042020-01-15
ORCOGROUP1.421.501.421.500.00%1.062020-01-15
YOLO1.421.421.351.35-4.59%0.662020-01-15
PATENTUS1.411.441.411.440.00%5.172020-01-15
KDMSHIPNG1.401.401.401.400.00%0.002020-01-15
WASKO1.351.371.341.37+1.48%50.982020-01-15
MIRACULUM1.341.341.341.340.00%0.032020-01-15
DROZAPOL1.331.331.321.32+1.92%3.372020-01-15
COGNOR1.321.321.281.29+0.39%22.662020-01-15
RANKPROGR1.321.391.321.35+1.50%13.592020-01-15
CAPITAL1.311.311.311.310.00%0.002020-01-15
WIKANA1.301.321.271.32+1.54%11.162020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED1.251.281.181.280.00%1.482020-01-15
PGODLEW1.241.281.181.19-2.86%42.042020-01-15
ZAMET1.221.221.141.15-5.74%11.162020-01-15
KOPEX1.211.271.211.27+4.10%0.572020-01-15
KSGAGRO1.211.211.211.21-1.63%3.392020-01-15
PCGUARD1.171.171.171.170.00%0.002020-01-15
PMPG1.171.171.171.17+1.74%0.022020-01-15
TERMOREX1.161.161.131.16+0.43%1.422020-01-15
OPENFIN1.151.181.121.16+0.87%11.802020-01-15
MIRBUD1.081.091.051.08-1.37%102.002020-01-15
BIOMEDLUB1.031.041.001.030.00%43.702020-01-15
PEIXIN1.021.021.021.020.00%0.002020-01-15
PAMAPOL1.001.040.991.01-2.88%7.422020-01-15
MARVIPOL1.001.000.980.98-2.00%89.662020-01-15
CORMAY0.990.990.960.99-0.90%66.502020-01-15
HERKULES0.991.000.930.95-4.04%16.292020-01-15
MOJ0.990.990.980.980.00%1.772020-01-15
IMPERA0.951.000.950.95-5.00%0.182020-01-15
URSUS0.951.020.870.96+1.05%3,883.912020-01-15
SKOTAN0.930.980.930.95+3.26%39.382020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.900.900.870.89-0.89%61.682020-01-15
IDMSA0.880.880.880.88-2.22%0.062020-01-15
RONSON0.840.840.840.840.00%3.702020-01-15
RAFAKO0.820.840.800.81+0.37%466.432020-01-15
ELKOP0.820.820.800.82+2.25%9.202020-01-15
08OCTAVA0.800.800.800.80-0.25%1.142020-01-15
CIGAMES0.790.790.760.76-2.31%826.002020-01-15
MOSTALZAB0.790.800.770.78+0.38%53.632020-01-15
EVEREST0.750.750.750.75-2.60%0.822020-01-15
NOWAGALA0.740.740.740.740.00%23.192020-01-15
MEDIATEL0.740.740.740.740.00%0.002020-01-15
AWBUD0.720.720.720.720.00%0.002020-01-15
ENERGOINS0.700.720.700.700.00%6.382020-01-15
PROCAD0.670.670.670.670.00%0.002020-01-15
SKYLINE0.650.650.650.650.00%0.002020-01-15
ZREMB0.640.760.640.76+22.58%70.232020-01-15
PRAIRIE0.620.630.590.59-3.25%316.872020-01-15
SFINKS0.620.630.600.63+1.61%12.912020-01-15
RUBICON0.620.620.580.58-3.33%0.012020-01-15
PRIMAMODA0.570.570.570.57-8.73%0.572020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET0.570.590.550.57+0.71%51.822020-01-15
KREZUS0.560.560.560.560.00%0.002020-01-15
SANWIL0.560.560.560.560.00%0.002020-01-15
DREWEX0.550.550.550.550.00%0.002020-01-15
AIRWAY0.540.540.500.54-1.47%4.032020-01-15
WORKSERV0.520.530.500.51-1.16%219.832020-01-15
INTERBUD0.520.520.520.520.00%0.002020-01-15
SOHODEV0.510.520.510.52+2.35%1.112020-01-15
BRASTER0.510.510.480.49-1.80%203.202020-01-15
STARHEDGE0.500.500.500.500.00%1.632020-01-15
MILKILAND0.480.480.480.48+20.00%2.362020-01-15
KCI0.460.470.460.47+3.54%2.002020-01-15
IALBGR0.400.440.400.44+15.79%17.832020-01-15
INVISTA0.400.400.400.400.00%0.002020-01-15
HUBSTYLE0.400.400.400.400.00%0.002020-01-15
KRAKCHEM0.380.380.380.38+2.70%0.022020-01-15
CZTOREBKA0.370.370.370.370.00%0.002020-01-15
BMPAG0.360.360.360.36-0.56%15.032020-01-15
PLATYNINW0.360.360.360.360.00%0.002020-01-15
REINHOLD0.350.350.350.35-7.41%2.772020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0.340.340.330.33-6.15%269.962020-01-15
CHEMOS0.330.330.330.330.00%0.002020-01-15
KBDOM0.320.320.320.320.00%0.002020-01-15
CFI0.320.320.320.32+1.61%24.502020-01-15
INDYGO0.250.250.250.250.00%0.002020-01-15
REDAN0.220.260.220.260.00%0.562020-01-15
AMPLI0.220.220.220.220.00%0.002020-01-15
PBSFINANSE0.210.210.210.21+5.00%7.982020-01-15
06MAGNA0.200.200.200.200.00%0.002020-01-15
CUBEITG0.200.200.200.200.00%0.002020-01-15
IQP0.190.190.190.190.00%0.002020-01-15
COALENERG0.160.160.150.15-5.00%0.372020-01-15
DROP0.150.150.150.150.00%0.002020-01-15
LARK0.150.150.150.150.00%0.002020-01-15
SADOVAYA0.120.120.120.120.00%0.002020-01-15
HARPER0.120.120.120.120.00%1.902020-01-15
WINVEST0.110.110.110.110.00%0.002020-01-15
KANIA0.110.110.110.110.00%0.002020-01-15
TXM0.100.100.100.10+7.53%1.162020-01-15
FASTFIN0.090.090.090.090.00%0.002020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.080.080.080.08-20.00%2.072020-01-15
SCOPAK0.080.080.080.080.00%0.002020-01-15
CCENERGY0.060.060.060.060.00%0.002020-01-15
REDWOOD0.050.050.050.050.00%0.002020-01-15
PBG0.030.030.030.03+30.00%321.352020-01-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2099,88 -15,30 -0,72%
WIG 57693,12 -264,64 -0,46%
sWIG80 13135,37 +4,44 +0,03%
mWIG40 4066,81 +6,22 +0,15%

Rynki

Kurs Zmiana Zmiana %
WIG20 2099,88 -15,30 -0,72%