Notowania

Notowania akcji GPW

Notowania z dnia 2020-01-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002020-01-16
08OCTAVA0.800.800.800.800.00%0.042020-01-16
11BIT416.00419.50414.00415.00-0.36%1,593.912020-01-16
4FUNMEDIA5.605.605.425.56-0.36%5.762020-01-16
ABPL24.7025.5024.7025.40+3.25%960.762020-01-16
ACAUTOGAZ46.4047.6046.4047.60+2.15%299.632020-01-16
ACTION3.183.183.083.13-0.63%16.982020-01-16
ADIUVO5.905.985.905.980.00%0.862020-01-16
AGORA12.7512.8512.5512.85+0.78%448.772020-01-16
AGROTON3.453.483.453.48+2.65%2.082020-01-16
AGROWILL1.951.951.951.950.00%0.002020-01-16
AILLERON8.909.008.808.96-0.67%30.052020-01-16
AIRWAY0.530.550.530.55+2.24%3.562020-01-16
ALIOR28.4428.4428.0228.02-0.64%9,054.232020-01-16
ALTA1.971.971.921.92+2.13%0.782020-01-16
ALTUSTFI1.501.501.501.500.00%1.502020-01-16
ALUMETAL44.5045.1044.5045.10+1.35%399.332020-01-16
AMBRA18.1018.1017.9018.000.00%404.982020-01-16
AMICA144.20147.00144.00145.20+1.26%134.882020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.220.220.220.220.00%0.002020-01-16
APATOR21.8021.8021.5021.50-1.38%50.372020-01-16
APLISENS10.5010.6010.5010.50+0.96%64.302020-01-16
APSENERGY2.252.302.212.29+7.01%20.102020-01-16
ARCHICOM18.5018.5018.0018.000.00%27.182020-01-16
ARCTIC3.974.103.974.09+4.34%427.312020-01-16
ARCUS2.282.282.282.28-0.87%9.802020-01-16
ARTERIA5.755.755.605.75+3.60%2.822020-01-16
ARTIFEX3.193.203.103.19+0.31%70.682020-01-16
ASBIS3.533.553.503.52-0.85%428.662020-01-16
ASMGROUP3.423.423.423.420.00%0.002020-01-16
ASSECOBS29.6029.8029.6029.80+0.68%13.522020-01-16
ASSECOPOL64.4564.8064.0564.30+0.23%11,531.852020-01-16
ASSECOSEE24.4024.6024.0024.60+0.82%59.032020-01-16
ASTARTA18.9018.9018.5018.80+0.53%553.982020-01-16
ATAL42.0042.4042.0042.40+0.95%54.772020-01-16
ATENDE3.563.663.563.66+1.67%20.292020-01-16
ATLANTAPL4.814.944.754.94-0.60%21.842020-01-16
ATLASEST1.571.571.571.570.00%0.002020-01-16
ATM9.889.889.889.880.00%0.432020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.654.704.654.70+1.08%41.852020-01-16
ATREM1.981.981.931.980.00%0.212020-01-16
AUTOPARTN4.804.854.804.85+2.32%159.782020-01-16
AWBUD0.800.800.800.80+10.34%0.042020-01-16
BALTONA6.356.506.256.400.00%57.802020-01-16
BBIDEV4.864.864.654.860.00%1.282020-01-16
BEDZIN13.7513.7513.2013.750.00%8.502020-01-16
BENEFIT930.00956.00930.00956.00+2.80%456.422020-01-16
BERLING4.364.364.364.36+0.46%1.312020-01-16
BEST24.0024.0024.0024.000.00%0.002020-01-16
BETACOM9.499.499.079.21+0.11%9.162020-01-16
BGZBNPP71.8075.4071.8074.20+5.40%126.782020-01-16
BIK13.4013.4813.4013.48+0.60%4.602020-01-16
BIOMEDLUB1.001.041.001.04+0.97%31.852020-01-16
BIOTON4.044.123.944.07+0.74%104.552020-01-16
BMPAG0.350.350.350.35-2.81%9.442020-01-16
BOGDANKA34.2534.6033.9033.95-0.73%447.002020-01-16
BORYSZEW4.194.364.194.31+1.89%168.052020-01-16
BOS7.127.167.007.10+1.43%50.742020-01-16
BOWIM2.242.242.142.14-4.46%15.502020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.100.00%0.002020-01-16
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-01-16
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-01-16
BPHFIZDS111.10111.10111.10111.100.00%0.002020-01-16
BPHFIZMLI82.1582.1582.1582.15+2.56%16.432020-01-16
BRASTER0.500.500.480.49+0.41%194.332020-01-16
BRIJU2.022.022.012.01+7.49%3.192020-01-16
BSCDRUK49.5049.5042.0042.50-5.56%1,093.542020-01-16
BUDIMEX184.20188.00184.20187.00+0.21%1,196.522020-01-16
BUMECH2.802.882.732.88+2.86%15.322020-01-16
BZWBK295.00302.40295.00301.60+2.72%16,665.452020-01-16
CAPITAL1.311.431.311.43+9.16%3.672020-01-16
CCC98.4598.7596.2096.95-1.12%6,990.872020-01-16
CCENERGY0.060.060.060.060.00%0.002020-01-16
CDPROJEKT282.50286.00279.20282.30-0.32%70,101.972020-01-16
CDRL22.8022.8021.9022.30-0.89%103.232020-01-16
CELTIC6.406.406.406.400.00%128.002020-01-16
CEZ88.1088.1087.2087.20-0.51%10.472020-01-16
CFI0.320.320.320.320.00%5.332020-01-16
CHEMOS0.330.330.330.330.00%0.002020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH36.8537.3035.9036.25-1.49%981.482020-01-16
CIGAMES0.760.900.750.89+16.71%5,871.072020-01-16
CITYSERV9.209.209.209.20+0.88%3.682020-01-16
CLNPHARMA48.3549.0047.6047.80-0.42%522.802020-01-16
CNT14.6014.6014.6014.60+0.69%0.992020-01-16
COALENERG0.180.180.180.18+17.11%0.102020-01-16
COGNOR1.281.311.281.290.00%19.452020-01-16
COMARCH208.00210.00207.00207.00-0.48%246.172020-01-16
COMP65.4066.2065.4066.000.00%24.202020-01-16
COMPERIA2.682.682.682.680.00%0.002020-01-16
CORMAY0.980.990.960.99+0.81%19.002020-01-16
CPGROUP7.107.196.886.88-3.10%12.182020-01-16
CUBEITG0.200.200.200.200.00%0.002020-01-16
CYFRPLSAT28.4028.8228.2028.76+1.41%9,555.892020-01-16
CZTOREBKA0.370.370.370.370.00%0.002020-01-16
DEBICA83.0083.0082.4082.60+0.24%32.412020-01-16
DECORA19.9019.9019.6019.60-1.51%17.412020-01-16
DEKPOL25.8026.0025.6026.00+0.39%16.272020-01-16
DELKO11.3011.3011.3011.300.00%0.022020-01-16
DGA6.146.146.146.140.00%0.062020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL156.90156.90153.30153.30-1.73%16,215.422020-01-16
DOMDEV99.0099.6097.8098.000.00%536.442020-01-16
DREWEX0.550.550.550.550.00%0.002020-01-16
DROP0.150.150.150.150.00%0.002020-01-16
DROZAPOL1.351.391.351.39+4.91%9.112020-01-16
ECHO4.854.994.854.92+2.07%97.792020-01-16
EDINVEST2.202.202.182.18-1.80%0.012020-01-16
EFEKT11.5011.8010.4010.40-11.86%193.672020-01-16
EKOEXPORT6.006.005.805.94+0.34%97.712020-01-16
ELBUDOWA9.069.408.248.38-6.89%1,189.112020-01-16
ELEKTROTI4.804.824.644.79-2.84%48.522020-01-16
ELEMENTAL1.791.831.731.83+3.16%1,511.562020-01-16
ELKOP0.820.870.820.86+5.13%17.092020-01-16
ELZAB3.103.102.983.000.00%10.822020-01-16
EMCINSMED6.006.006.006.000.00%0.002020-01-16
ENAP1.501.501.451.45-3.33%3.922020-01-16
ENEA7.557.597.507.52+0.13%1,489.132020-01-16
ENELMED13.5013.5013.5013.500.00%0.002020-01-16
ENERGA7.357.507.357.48+1.22%3,876.192020-01-16
ENERGOINS0.720.720.660.72+2.29%2.072020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER46.4050.8046.2049.50+6.68%3,170.702020-01-16
ERBUD19.4519.8019.1519.75+0.25%62.982020-01-16
ERG28.6028.6028.0028.20-4.73%2.732020-01-16
ERGIS3.863.863.863.860.00%0.002020-01-16
ESOTIQ11.2011.2010.9510.95-2.23%3.202020-01-16
ESSYSTEM3.483.483.483.480.00%0.002020-01-16
EUCO4.845.224.845.00+3.31%191.252020-01-16
EUROCASH21.4021.5421.0621.26-0.19%13,263.422020-01-16
EUROHOLD5.705.705.705.700.00%0.002020-01-16
EUROTEL25.6026.2025.6025.80+1.57%176.962020-01-16
EVEREST0.750.750.750.750.00%0.932020-01-16
FAMUR3.373.503.373.48+3.72%3,760.332020-01-16
FASING14.6014.9014.5014.600.00%33.162020-01-16
FASTFIN0.090.090.090.090.00%0.002020-01-16
FEERUM12.6512.6512.1512.650.00%1.242020-01-16
FENGHUA17.5017.5017.5017.500.00%0.002020-01-16
FERRO16.6017.4016.5017.40+6.10%1,700.292020-01-16
FERRUM3.753.803.633.80+2.70%1.922020-01-16
FMG8.108.108.108.100.00%0.002020-01-16
FORTE29.7529.7529.3029.30-0.85%494.672020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.561.581.531.57+0.77%619.302020-01-16
GETINOBLE0.340.340.340.34+5.18%176.212020-01-16
GLCOSMED1.281.281.281.280.00%0.002020-01-16
GOBARTO7.147.147.147.14+2.00%10.402020-01-16
GPW41.1041.8040.9041.55+1.71%902.182020-01-16
GRAVITON1.631.631.631.63+0.62%0.002020-01-16
GROCLIN1.521.541.521.52-1.30%13.042020-01-16
GRODNO7.107.426.927.12-2.47%191.612020-01-16
GRUPAAZOTY30.6030.6030.0430.14-0.40%675.282020-01-16
GTC9.7110.209.709.80+0.41%858.352020-01-16
HANDLOWY52.8053.2052.6052.800.00%475.002020-01-16
HARPER0.120.120.120.120.00%4.452020-01-16
HELIO9.709.709.709.70-3.00%0.022020-01-16
HERKULES0.980.980.940.94-0.63%5.342020-01-16
HUBSTYLE0.400.400.400.400.00%0.002020-01-16
HYDROTOR35.4035.4034.8034.80-1.69%2.972020-01-16
I2DEV8.158.158.108.10+2.53%0.132020-01-16
IALBGR0.440.440.440.440.00%5.702020-01-16
IDEABANK2.382.402.362.37+0.85%46.292020-01-16
IDMSA0.880.880.880.880.00%0.002020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY14.1014.1013.9013.95+0.36%3.062020-01-16
IMMOBILE2.752.752.642.64-2.22%15.842020-01-16
IMPEL7.857.857.857.85-1.26%1.572020-01-16
IMPERA0.950.950.950.950.00%0.082020-01-16
IMS3.883.883.883.88+0.78%1.752020-01-16
INC1.521.571.421.56-0.64%18.772020-01-16
INDYGO0.250.250.250.250.00%0.002020-01-16
INDYKPOL63.5063.5063.5063.500.00%0.002020-01-16
INGBSK205.50209.00204.00206.00+1.23%1,020.562020-01-16
INPRO4.724.724.724.72+4.89%0.012020-01-16
INSTALKRK17.8017.8017.5517.55-1.40%14.702020-01-16
INTERAOLT19.6020.0019.3520.00+5.26%654.112020-01-16
INTERBUD0.520.520.520.520.00%0.002020-01-16
INTERCARS226.00233.00223.00228.00+0.89%666.322020-01-16
INTERFERI3.903.903.903.900.00%0.002020-01-16
INTERSPPL1.931.931.801.82-5.70%29.302020-01-16
INTROL2.502.502.482.500.00%0.372020-01-16
INVCEEFIZ480.00480.00480.00480.00-1.01%2.402020-01-16
INVFIZ956.00956.00956.00956.000.00%0.002020-01-16
INVGLDFIZ1,602.201,605.201,602.201,605.20+0.33%17.632020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.400.400.400.400.00%0.002020-01-16
INVPEFIZ780.81797.06780.81789.00+1.07%19.042020-01-16
IPOPEMA1.871.871.871.870.00%0.002020-01-16
IQP0.200.200.200.20+5.26%0.012020-01-16
IZOBLOK39.4041.8038.1041.80+5.03%92.502020-01-16
IZOLACJA1.851.851.851.85+3.93%0.022020-01-16
IZOSTAL2.702.752.702.75+1.85%8.592020-01-16
JHMDEV1.761.761.761.760.00%0.002020-01-16
JJAUTO9.709.709.709.700.00%0.002020-01-16
JSW23.7023.7222.7023.10-2.04%22,789.192020-01-16
JWCONSTR3.353.383.353.37+0.60%48.572020-01-16
JWWINVEST1.891.961.891.96+0.51%0.102020-01-16
K2INTERNT8.908.908.808.900.00%14.212020-01-16
KANIA0.110.110.110.110.00%0.002020-01-16
KBDOM0.320.320.320.320.00%0.002020-01-16
KCI0.480.490.480.49+4.27%16.162020-01-16
KDMSHIPNG1.401.401.401.400.00%0.002020-01-16
KERNEL48.5049.5048.5049.15+1.87%1,442.982020-01-16
KETY348.00356.00345.00353.00+1.44%889.962020-01-16
KGHM98.8099.9898.6499.50+0.75%39,600.022020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.9012.9012.900.00%0.172020-01-16
KINOPOL9.909.909.809.80-1.01%4.962020-01-16
KOGENERA35.8036.7035.8036.70-0.27%0.682020-01-16
KOMPAP6.806.806.806.800.00%0.002020-01-16
KOMPUTRON2.762.942.752.92+0.69%26.162020-01-16
KONSSTALI25.3025.3025.3025.300.00%0.002020-01-16
KOPEX1.271.271.271.270.00%0.252020-01-16
KPPD22.8022.8022.8022.800.00%0.002020-01-16
KRAKCHEM0.380.380.380.380.00%0.002020-01-16
KREC6.196.196.146.14-0.81%3.842020-01-16
KREDYTIN12.6012.6012.6012.600.00%0.062020-01-16
KREZUS0.560.560.560.560.00%0.002020-01-16
KRKA340.00340.00314.00314.00-2.79%418.712020-01-16
KRUK172.00172.00167.60168.50-1.92%6,297.152020-01-16
KRUSZWICA52.8053.6052.4053.60+1.90%1,127.492020-01-16
KRVITAMIN5.445.445.305.30-0.38%64.192020-01-16
KSGAGRO1.191.191.191.19-1.65%1.312020-01-16
LABOPRINT11.1511.1511.1511.150.00%0.122020-01-16
LARK0.150.150.150.150.00%0.002020-01-16
LARQ3.043.042.862.88-4.64%33.162020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.642.652.602.62+0.58%328.152020-01-16
LENA3.733.743.693.700.00%28.772020-01-16
LENTEX7.447.447.447.440.00%0.332020-01-16
LIBET0.570.570.540.54-5.26%98.712020-01-16
LIVECHAT43.0045.9042.5545.30+7.86%2,866.042020-01-16
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002020-01-16
LMBSFIZ1,033.101,033.101,033.101,033.100.00%0.002020-01-16
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-16
LMDSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-16
LMESFIZ1,022.101,022.101,022.101,022.100.00%0.002020-01-16
LOKUM15.0015.0015.0015.000.00%4.582020-01-16
LOTOS85.0885.3483.6684.98-0.02%27,353.842020-01-16
LPP8,770.008,775.008,630.008,700.00-0.34%15,544.372020-01-16
LSISOFT21.5021.8021.1021.80+1.40%436.132020-01-16
LUBAWA0.890.890.850.85-4.28%131.392020-01-16
MABION74.5077.1074.0076.70+3.65%470.442020-01-16
MAKARONPL4.925.154.925.050.00%78.932020-01-16
MANGATA72.0075.0072.0075.00+3.45%20.852020-01-16
MARVIPOL0.990.990.950.96-2.04%101.072020-01-16
MASTERPHA5.085.085.085.080.00%0.002020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK390.40390.40377.60389.40-0.26%4,768.522020-01-16
MBWS11.2811.2811.2811.280.00%0.002020-01-16
MCI10.1510.3510.1010.35+2.99%79.542020-01-16
MDIENERGIA2.902.972.802.84-0.70%33.032020-01-16
MEDIACAP2.192.192.192.190.00%0.002020-01-16
MEDIATEL0.740.740.740.740.00%0.002020-01-16
MEDICALG24.0024.9022.9023.00-6.50%1,478.982020-01-16
MEDYCZNYFIZ112.10112.10112.10112.100.00%0.002020-01-16
MEGARON9.209.209.209.200.00%0.002020-01-16
MENNICA21.2021.6021.2021.60+0.93%62.782020-01-16
MERCATOR10.2810.3410.0010.34+0.58%60.122020-01-16
MERCOR9.469.469.269.26-2.11%2.792020-01-16
MEXPOLSKA3.323.383.143.320.00%25.512020-01-16
MFO27.5027.5027.4027.500.00%36.572020-01-16
MILKILAND0.480.480.480.480.00%0.002020-01-16
MILLENNIUM6.056.166.016.13+0.25%3,520.762020-01-16
MIRACULUM1.331.331.331.33-0.37%0.312020-01-16
MIRBUD1.091.101.081.09+0.93%253.852020-01-16
MLPGROUP53.5053.5053.5053.500.00%0.052020-01-16
MOBRUK110.00118.00110.00118.00+7.27%17.062020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ0.980.980.960.96-2.04%5.502020-01-16
MONNARI2.993.002.862.86-2.39%184.462020-01-16
MOSTALPLC7.167.167.007.12+0.28%0.562020-01-16
MOSTALWAR3.793.893.793.890.00%7.452020-01-16
MOSTALZAB0.770.780.760.78-0.51%72.912020-01-16
MUZA2.602.602.582.58-4.44%7.072020-01-16
MWTRADE3.323.323.303.30-2.37%1.262020-01-16
NETIA4.454.464.444.44-0.67%4.932020-01-16
NEWAG22.4023.5022.4023.00+2.22%35.622020-01-16
NORTCOAST14.8515.2014.5015.05-3.22%49.182020-01-16
NOVITA42.6042.6042.0042.00-1.41%29.452020-01-16
NOWAGALA0.740.740.740.740.00%0.822020-01-16
NTTSYSTEM2.322.322.262.31-0.43%0.952020-01-16
ODLEWNIE4.024.104.024.08+0.49%88.782020-01-16
OEX17.5017.5015.8017.50-3.85%15.122020-01-16
OPENFIN1.161.181.091.15-0.86%17.962020-01-16
OPERA3GR295.10295.10295.10295.100.00%0.002020-01-16
OPONEO.PL24.7025.3024.1024.80+2.90%851.752020-01-16
OPTEAM9.8010.309.8010.30+4.57%30.562020-01-16
ORANGEPL7.407.767.407.76+5.22%25,285.022020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORBIS113.50117.50113.50115.00+1.32%259.112020-01-16
ORCOGROUP1.501.501.501.500.00%0.002020-01-16
ORION7.707.707.707.700.00%0.002020-01-16
ORZBIALY11.1511.8011.1511.50+1.77%26.902020-01-16
OTLOG5.505.505.505.500.00%0.012020-01-16
OTMUCHOW1.431.431.431.430.00%0.032020-01-16
OVOSTAR76.5076.5076.5076.500.00%0.082020-01-16
PAMAPOL1.011.011.011.010.00%1.012020-01-16
PANOVA16.9017.0016.6016.90+0.60%58.802020-01-16
PATENTUS1.441.471.421.46+1.39%6.662020-01-16
PBG0.030.030.030.030.00%0.002020-01-16
PBKM63.4063.4062.0063.000.00%112.412020-01-16
PBSFINANSE0.210.210.210.210.00%0.002020-01-16
PCCEXOL1.841.891.791.87+2.75%206.702020-01-16
PCCROKITA51.4052.6050.0052.40+1.95%201.842020-01-16
PCGUARD1.171.171.171.170.00%0.002020-01-16
PEIXIN1.021.021.021.020.00%0.002020-01-16
PEKABEX10.3010.7010.2010.20-0.97%148.352020-01-16
PEKAO102.80103.45101.45102.70+0.20%82,356.182020-01-16
PEMANAGER10.5010.5010.4010.50+0.96%9.342020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP25.8027.2025.8026.50+1.15%44.242020-01-16
PEPEES1.701.721.661.72+1.78%34.862020-01-16
PGE7.877.877.717.72-1.45%13,659.742020-01-16
PGNIG4.314.344.244.27-1.06%16,701.772020-01-16
PGODLEW1.191.291.191.22+2.10%4.692020-01-16
PGSSOFT11.0011.1010.8011.06+0.55%142.062020-01-16
PHN12.6012.6012.3012.50-0.79%23.072020-01-16
PKNORLEN85.4286.0084.8285.58+0.59%89,726.382020-01-16
PKOASZEWZ97.7397.7397.7397.730.00%0.002020-01-16
PKOBP35.0435.1834.5334.88+0.20%94,903.262020-01-16
PKOGD107.50107.50107.50107.500.00%0.002020-01-16
PKOGS94.8594.8594.8594.850.00%9.482020-01-16
PKOSO108.13108.13108.13108.13+0.07%10.812020-01-16
PKPCARGO20.8021.1520.5520.80+1.22%2,872.282020-01-16
PLASTBOX2.172.172.152.15-0.46%7.292020-01-16
PLATYNINW0.360.360.360.360.00%0.002020-01-16
PLAYWAY267.00277.00267.00277.00+3.75%3,787.512020-01-16
PLAZACNTR2.342.562.302.52+15.60%25.012020-01-16
PMPG1.221.221.221.22+4.27%0.492020-01-16
POLICE10.9011.0010.9010.90+0.93%1.062020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS2.472.522.462.50+0.20%306.592020-01-16
POLNORD3.063.943.053.92+28.10%5,138.072020-01-16
POLWAX3.183.182.973.00-4.15%54.942020-01-16
POZBUD1.821.821.691.74-3.07%111.152020-01-16
PRAGMAFA13.4013.4012.9012.90-3.01%2.042020-01-16
PRAGMAINK7.027.027.027.02+0.29%0.072020-01-16
PRAIRIE0.610.650.590.62+4.20%326.922020-01-16
PRIMAMODA0.570.570.570.570.00%0.002020-01-16
PROCAD0.830.830.830.83+23.88%0.492020-01-16
PROCHEM16.8016.8016.2516.800.00%2.692020-01-16
PROJPRZEM14.7015.0014.7015.00+2.04%1.842020-01-16
PROTEKTOR3.063.333.063.33-2.06%8.742020-01-16
PROVIDENT7.387.387.387.380.00%0.002020-01-16
PULAWY91.8091.8091.6091.800.00%13.862020-01-16
PWRMEDIA3.623.653.573.58-1.65%19.472020-01-16
PZU40.7941.0440.5840.95+1.01%56,872.002020-01-16
PZUAKORD122.45122.45121.01121.01+0.01%33.342020-01-16
QMULTIFIZ1,025.001,025.001,025.001,025.000.00%0.002020-01-16
QUANTUM14.5015.1014.5015.10-13.71%12.812020-01-16
QUERCUS2.802.812.742.80+1.82%87.102020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL1.561.561.461.50-1.63%109.042020-01-16
RAFAKO0.810.880.800.83+1.84%2,624.892020-01-16
RAFAMET11.0011.3011.0011.30+7.62%0.242020-01-16
RAINBOW37.0037.5036.1037.50+1.35%1,270.412020-01-16
RANKPROGR1.321.371.321.32-2.22%3.562020-01-16
RAWLPLUG8.108.108.048.10+0.75%2.502020-01-16
REDAN0.220.220.220.22-13.28%1.132020-01-16
REDWOOD0.050.050.050.050.00%0.002020-01-16
REGNON0.080.080.080.080.00%0.002020-01-16
REINHOLD0.300.300.300.30-14.29%3.292020-01-16
RELPOL6.306.306.106.10-1.61%7.212020-01-16
REMAK9.469.469.149.44-0.21%1.502020-01-16
RONSON0.840.840.820.84+0.60%86.822020-01-16
ROPCZYCE23.0023.0022.9023.000.00%14.512020-01-16
RUBICON0.600.620.570.57-2.07%2.792020-01-16
SADOVAYA0.120.120.120.120.00%0.002020-01-16
SANOK19.6519.7019.5019.55-0.51%54.962020-01-16
SANTANDER15.4615.8015.4515.450.00%7.282020-01-16
SANWIL0.560.560.560.560.00%1.392020-01-16
SARE4.404.404.404.40-2.22%1.982020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SCOPAK0.080.080.080.080.00%0.002020-01-16
SECOGROUP15.8015.8015.8015.800.00%2.022020-01-16
SEKO9.559.559.559.55-0.52%0.782020-01-16
SELENAFM16.0016.1016.0016.10+1.26%19.502020-01-16
SELVITA50.8051.0050.0050.00-1.96%373.952020-01-16
SETANTA6.707.206.527.20+7.46%375.762020-01-16
SFINKS0.630.630.590.62-1.59%3.702020-01-16
SILVANO9.689.689.689.680.00%0.002020-01-16
SIMPLE7.157.157.007.00-2.10%2.942020-01-16
SKARBIEC19.9019.9519.6519.80+1.54%84.822020-01-16
SKOTAN0.940.990.930.96+1.05%40.472020-01-16
SKYLINE0.650.650.650.650.00%0.002020-01-16
SNIEZKA86.5086.5086.5086.50+0.58%3.202020-01-16
SOHODEV0.560.560.510.51-2.30%1.352020-01-16
SOLAR4.945.904.865.85+18.42%229.772020-01-16
SONEL9.859.859.809.85+0.51%1.132020-01-16
SOPHARMA8.708.708.708.700.00%0.002020-01-16
STALEXP3.033.053.013.05+0.33%55.042020-01-16
STALPROD196.20209.00195.20209.00+7.73%689.442020-01-16
STALPROFI7.657.907.657.90+2.60%21.862020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW1.451.461.421.43-2.05%13.042020-01-16
STARHEDGE0.500.540.470.54+8.00%14.042020-01-16
STELMET8.308.308.308.300.00%0.002020-01-16
SUNEX12.8513.0011.7012.00-5.88%370.482020-01-16
SUWARY12.0012.0011.2012.00+3.45%0.312020-01-16
SWISSMED5.485.485.025.32-2.56%14.872020-01-16
SYGNITY2.382.452.382.43+2.10%67.692020-01-16
SYNEKTIK14.1214.1213.8013.94-3.86%416.172020-01-16
TALANX189.00189.00189.00189.00+1.61%6.622020-01-16
TALEX13.0013.0012.2012.55+0.40%4.242020-01-16
TARCZYNSKI15.8015.8015.8015.800.00%0.002020-01-16
TATRY149.00149.00149.00149.000.00%0.002020-01-16
TAURONPE1.601.621.571.58-1.37%3,923.522020-01-16
TERMOREX1.161.161.141.16+0.43%0.402020-01-16
TESGAS5.105.604.905.00+16.28%3,238.012020-01-16
TIM10.5010.9510.2010.40-1.89%241.672020-01-16
TORPOL7.047.047.007.00+0.29%77.122020-01-16
TOYA5.705.705.555.60-0.89%128.302020-01-16
TRAKCJA1.781.851.701.73-2.59%411.752020-01-16
TRANSPOL3.073.073.003.00-2.28%7.632020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP52.8052.8052.8052.800.00%0.002020-01-16
TRIGONPP145.5045.5045.5045.500.00%0.002020-01-16
TRIGONPP252.6752.6752.6752.670.00%0.002020-01-16
TRIGONPP348.2048.2048.2048.200.00%0.002020-01-16
TRIGONPP444.0044.0044.0044.000.00%0.002020-01-16
TRIGONPP547.3047.3047.3047.300.00%0.002020-01-16
TRIGONPP655.5055.5055.5055.500.00%0.002020-01-16
TRIGONPP754.0054.0054.0054.000.00%0.002020-01-16
TRIGONPP852.9052.9052.9052.900.00%0.002020-01-16
TRITON2.002.041.972.04-1.45%23.312020-01-16
TXM0.100.100.100.100.00%1.242020-01-16
ULMA55.0055.0054.5055.00+0.92%2.312020-01-16
UNIBEP8.869.108.809.10+3.41%47.362020-01-16
UNICREDIT56.0056.0055.3555.60-0.45%2,775.772020-01-16
UNIMA2.422.422.422.420.00%0.002020-01-16
UNIMOT28.7028.9028.0028.40-0.70%216.982020-01-16
URSUS0.930.960.800.81-15.62%2,023.442020-01-16
VANTAGE3.283.283.283.280.00%0.002020-01-16
VIGOSYS440.00444.00432.00438.000.00%82.302020-01-16
VINDEXUS7.928.107.928.100.00%0.792020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL2.052.051.942.00-0.50%58.442020-01-16
VISTULA3.853.853.803.800.00%166.712020-01-16
VIVID1.721.721.651.65-2.82%161.662020-01-16
VOTUM14.2014.2014.0014.200.00%107.312020-01-16
VOXEL32.2032.5031.6032.40+1.25%109.072020-01-16
WADEX6.806.806.806.800.00%0.072020-01-16
WARIMPEX6.766.766.766.76+0.90%0.572020-01-16
WASKO1.371.401.341.39+1.46%46.262020-01-16
WAWEL648.00648.00646.00646.000.00%24.602020-01-16
WIELTON6.927.196.917.15+4.38%1,038.392020-01-16
WIKANA1.331.341.331.34+1.52%5.042020-01-16
WINVEST0.110.110.110.110.00%0.002020-01-16
WIRTUALNA77.8079.0076.6078.00-0.26%284.762020-01-16
WITTCHEN12.8013.2012.8012.80-0.78%18.152020-01-16
WOJAS5.005.004.904.99+1.84%2.772020-01-16
WORKSERV0.520.520.490.51-0.20%221.682020-01-16
XTB3.923.923.723.72-1.33%5.622020-01-16
YOLO1.361.421.351.350.00%1.682020-01-16
ZAMET1.141.141.131.14-0.87%2.962020-01-16
ZASTAL1.851.851.851.85-5.13%0.932020-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK7.907.987.767.90+0.25%33.262020-01-16
ZPUE171.00174.00168.00173.00-1.14%49.612020-01-16
ZREMB0.850.910.820.86+13.16%52.542020-01-16
ZUE4.584.584.584.58+0.44%0.012020-01-16
ZYWIEC505.00505.00500.00500.00-0.99%1.512020-01-16
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2430,95 +36,14 +1,51%
WIG 82564,71 +1004,38 +1,23%
sWIG80 24239,32 +151,33 +0,63%
mWIG40 6320,00 +44,35 +0,71%

Rynki

Kurs Zmiana Zmiana %
WIG20 2430,95 +36,14 +1,51%