Notowania akcji GPW

Notowania z dnia 2020-01-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002020-01-17
08OCTAVA0.800.800.800.800.00%0.002020-01-17
11BIT412.00412.00405.00412.00-0.72%2,480.872020-01-17
4FUNMEDIA5.445.525.405.52-0.72%16.862020-01-17
ABPL25.4025.7025.0025.60+0.79%53.912020-01-17
ACAUTOGAZ47.6047.6046.6047.600.00%25.122020-01-17
ACTION3.083.103.053.10-0.96%38.152020-01-17
ADIUVO5.985.985.985.980.00%0.062020-01-17
AGORA12.9012.9012.7512.850.00%63.342020-01-17
AGROTON3.423.493.423.49+0.29%10.102020-01-17
AGROWILL1.951.951.951.950.00%0.002020-01-17
AILLERON8.969.128.869.00+0.45%19.802020-01-17
AIRWAY0.540.540.500.50-8.39%5.132020-01-17
ALIOR28.0228.1027.7427.88-0.50%8,848.742020-01-17
ALTA1.981.981.841.89-1.56%3.682020-01-17
ALTUSTFI1.471.501.471.500.00%19.492020-01-17
ALUMETAL45.2045.2044.4045.00-0.22%35.642020-01-17
AMBRA18.0018.1017.8518.000.00%105.112020-01-17
AMICA144.20148.00143.80147.80+1.79%1,518.782020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.220.220.220.220.00%0.002020-01-17
APATOR21.6021.6020.8021.40-0.47%135.522020-01-17
APLISENS10.9010.9010.3010.60+0.95%10.732020-01-17
APSENERGY2.282.282.282.28-0.44%1.112020-01-17
ARCHICOM18.0018.2518.0018.25+1.39%42.572020-01-17
ARCTIC4.094.163.954.10+0.24%596.772020-01-17
ARCUS2.262.262.262.26-0.88%0.112020-01-17
ARTERIA5.755.755.755.750.00%0.032020-01-17
ARTIFEX3.193.193.003.09-3.29%41.712020-01-17
ASBIS3.523.833.503.67+4.26%1,963.732020-01-17
ASMGROUP3.423.423.423.420.00%0.002020-01-17
ASSECOBS29.8029.8029.8029.800.00%16.932020-01-17
ASSECOPOL64.3065.0064.3065.00+1.09%3,768.352020-01-17
ASSECOSEE24.4024.8024.4024.80+0.81%39.462020-01-17
ASTARTA18.6018.8018.5018.65-0.80%117.302020-01-17
ATAL41.5042.7041.5042.50+0.24%324.512020-01-17
ATENDE3.663.663.523.52-3.83%23.002020-01-17
ATLANTAPL4.814.944.804.940.00%2.342020-01-17
ATLASEST1.521.521.511.51-4.13%6.982020-01-17
ATM9.889.889.889.880.00%0.192020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.704.704.614.61-1.91%14.482020-01-17
ATREM1.981.981.931.93-2.28%0.992020-01-17
AUTOPARTN4.864.914.824.87+0.41%292.872020-01-17
AWBUD0.800.800.800.800.00%0.002020-01-17
BALTONA6.406.506.306.50+1.56%186.522020-01-17
BBIDEV4.654.844.654.84-0.41%3.042020-01-17
BEDZIN13.7513.7512.8012.80-6.91%3.952020-01-17
BENEFIT950.00956.00942.00956.000.00%306.192020-01-17
BERLING4.364.364.364.360.00%0.002020-01-17
BEST24.0024.0024.0024.000.00%0.002020-01-17
BETACOM9.219.489.219.48+2.93%1.112020-01-17
BGZBNPP74.2077.0074.2077.00+3.77%68.112020-01-17
BIK13.4013.4012.9013.36-0.89%7.122020-01-17
BIOMEDLUB1.041.061.031.05+0.96%67.202020-01-17
BIOTON4.004.053.953.95-2.95%175.562020-01-17
BMPAG0.350.350.350.350.00%0.002020-01-17
BOGDANKA34.5034.5033.7533.80-0.44%251.482020-01-17
BORYSZEW4.294.344.264.34+0.70%269.572020-01-17
BOS7.107.167.007.00-1.41%42.992020-01-17
BOWIM2.142.142.142.140.00%0.002020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.100.00%0.002020-01-17
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-01-17
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-01-17
BPHFIZDS111.10111.10111.10111.100.00%0.002020-01-17
BPHFIZMLI82.1582.1582.1582.150.00%0.002020-01-17
BRASTER0.500.500.470.48-2.83%208.742020-01-17
BRIJU2.012.022.012.02+0.50%11.122020-01-17
BSCDRUK43.9043.9042.5042.500.00%4.332020-01-17
BUDIMEX186.00189.00186.00188.00+0.53%756.272020-01-17
BUMECH2.882.882.602.83-1.56%145.512020-01-17
BZWBK298.00308.80298.00306.60+1.66%10,841.652020-01-17
CAPITAL1.271.311.271.31-8.39%0.992020-01-17
CCC97.0097.9595.1596.950.00%8,705.392020-01-17
CCENERGY0.060.060.060.060.00%0.002020-01-17
CDPROJEKT253.80268.00243.00266.50-5.60%711,801.132020-01-17
CDRL22.5022.5021.7021.90-1.79%61.282020-01-17
CELTIC6.306.306.306.30-1.56%27.912020-01-17
CEZ87.7087.7087.7087.70+0.57%0.352020-01-17
CFI0.320.320.320.320.00%4.892020-01-17
CHEMOS0.330.330.330.330.00%0.002020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH36.5037.4536.4536.80+1.52%1,533.092020-01-17
CIGAMES0.900.900.810.82-6.99%2,542.982020-01-17
CITYSERV9.209.209.209.200.00%2.942020-01-17
CLNPHARMA47.8049.0047.8048.85+2.20%412.702020-01-17
CNT14.5014.5014.5014.50-0.68%10.372020-01-17
COALENERG0.180.180.160.16-10.11%1.622020-01-17
COGNOR1.321.321.281.290.00%20.382020-01-17
COMARCH208.00208.00205.00205.00-0.97%327.462020-01-17
COMP66.2066.2065.4066.000.00%8.242020-01-17
COMPERIA2.682.682.682.680.00%1.502020-01-17
CORMAY0.990.990.980.99-0.20%61.632020-01-17
CPGROUP7.187.187.057.05+2.47%7.972020-01-17
CUBEITG0.200.200.200.200.00%0.002020-01-17
CYFRPLSAT28.7029.1028.3028.60-0.56%14,449.532020-01-17
CZTOREBKA0.370.370.370.370.00%0.002020-01-17
DEBICA82.6082.6082.4082.600.00%53.682020-01-17
DECORA19.9019.9019.4019.40-1.02%24.162020-01-17
DEKPOL26.0026.0026.0026.000.00%0.002020-01-17
DELKO11.3011.3011.0011.20-0.89%20.902020-01-17
DGA6.146.146.146.140.00%0.062020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL154.00158.10153.00155.60+1.50%13,863.572020-01-17
DOMDEV98.8098.8097.4097.60-0.41%230.102020-01-17
DREWEX0.550.550.550.550.00%0.002020-01-17
DROP0.150.150.150.150.00%0.002020-01-17
DROZAPOL1.391.481.391.39-0.36%0.132020-01-17
ECHO4.954.954.854.95+0.61%557.152020-01-17
EDINVEST2.182.202.182.20+0.92%18.642020-01-17
EFEKT4.905.504.885.50+32.85%71.712020-01-17
EKOEXPORT5.925.925.565.66-4.71%257.692020-01-17
ELBUDOWA8.368.708.028.42+0.48%352.912020-01-17
ELEKTROTI4.875.004.814.81+0.42%59.922020-01-17
ELEMENTAL1.831.931.801.88+2.96%401.852020-01-17
ELKOP0.860.860.800.86-0.23%1.292020-01-17
ELZAB3.003.003.003.000.00%1.202020-01-17
EMCINSMED6.006.006.006.000.00%0.002020-01-17
ENAP1.501.501.501.50+3.45%0.002020-01-17
ENEA7.607.627.537.54+0.27%1,658.712020-01-17
ENELMED13.5013.5013.5013.500.00%0.002020-01-17
ENERGA7.507.547.467.51+0.40%922.942020-01-17
ENERGOINS0.700.700.700.70-2.23%0.012020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER50.0050.8049.2050.80+2.63%1,221.152020-01-17
ERBUD19.5019.5519.0019.30-2.28%31.912020-01-17
ERG28.6028.6028.4028.40+0.71%34.112020-01-17
ERGIS3.863.863.863.860.00%0.002020-01-17
ESOTIQ11.2011.2010.9010.950.00%32.372020-01-17
ESSYSTEM3.483.483.483.480.00%0.002020-01-17
EUCO4.994.994.784.88-2.40%58.932020-01-17
EUROCASH21.2621.4821.1421.32+0.28%959.102020-01-17
EUROHOLD5.705.705.705.700.00%0.002020-01-17
EUROTEL25.9026.9025.7026.20+1.55%302.062020-01-17
EVEREST0.750.750.700.70-6.67%4.102020-01-17
FAMUR3.503.573.493.54+1.58%2,269.972020-01-17
FASING14.8515.0514.7014.90+2.05%165.892020-01-17
FASTFIN0.090.090.090.090.00%0.002020-01-17
FEERUM12.6512.6511.6012.650.00%7.092020-01-17
FENGHUA17.5017.5017.5017.500.00%0.002020-01-17
FERRO17.4517.5517.0017.55+0.86%387.272020-01-17
FERRUM3.693.803.693.800.00%0.832020-01-17
FMG8.108.108.108.100.00%0.002020-01-17
FORTE29.3029.3028.3028.90-1.37%115.092020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.551.581.541.56-0.51%530.902020-01-17
GETINOBLE0.350.350.350.35+1.30%111.382020-01-17
GLCOSMED1.281.281.281.280.00%0.002020-01-17
GOBARTO7.187.187.187.18+0.56%0.112020-01-17
GPW41.4041.9541.4041.90+0.84%1,858.742020-01-17
GRAVITON1.441.441.441.44-11.66%0.432020-01-17
GROCLIN1.511.551.491.55+2.24%44.002020-01-17
GRODNO7.207.406.807.20+1.12%405.042020-01-17
GRUPAAZOTY30.3830.3828.8629.24-2.99%2,190.052020-01-17
GTC9.889.909.729.90+1.02%136.442020-01-17
HANDLOWY53.0053.3052.9053.30+0.95%320.312020-01-17
HARPER0.120.120.120.120.00%0.062020-01-17
HELIO9.709.709.409.700.00%2.402020-01-17
HERKULES0.980.980.940.94-0.42%2.862020-01-17
HUBSTYLE0.400.400.400.400.00%0.002020-01-17
HYDROTOR35.4035.4035.0035.20+1.15%2.682020-01-17
I2DEV8.158.158.108.100.00%0.112020-01-17
IALBGR0.430.430.400.40-9.09%5.092020-01-17
IDEABANK2.352.392.332.35-1.05%102.742020-01-17
IDMSA0.880.880.880.880.00%0.032020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY14.1014.1013.3013.50-3.23%55.912020-01-17
IMMOBILE2.732.732.652.73+3.41%2.012020-01-17
IMPEL7.958.407.708.20+4.46%11.952020-01-17
IMPERA0.950.950.950.950.00%0.002020-01-17
IMS3.883.883.843.84-1.03%5.952020-01-17
INC1.551.581.531.58+1.28%7.822020-01-17
INDYGO0.250.250.250.250.00%0.002020-01-17
INDYKPOL63.5063.5063.5063.500.00%0.002020-01-17
INGBSK205.00207.00204.00205.50-0.24%339.522020-01-17
INPRO4.964.964.604.60-2.54%0.932020-01-17
INSTALKRK17.7017.8017.4017.80+1.42%68.302020-01-17
INTERAOLT20.3022.0020.0021.80+9.00%1,290.142020-01-17
INTERBUD0.520.520.520.520.00%1.462020-01-17
INTERCARS232.00240.00225.00239.00+4.82%1,858.932020-01-17
INTERFERI3.903.903.903.900.00%0.002020-01-17
INTERSPPL1.821.821.821.820.00%9.102020-01-17
INTROL2.502.502.502.500.00%0.032020-01-17
INVCEEFIZ480.00480.00480.00480.000.00%0.002020-01-17
INVFIZ958.00958.00958.00958.00+0.21%47.902020-01-17
INVGLDFIZ1,605.201,605.201,605.201,605.200.00%0.002020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.430.440.430.44+10.00%0.172020-01-17
INVPEFIZ798.90798.90798.90798.90+1.25%0.802020-01-17
IPOPEMA1.861.861.821.82-2.67%5.432020-01-17
IQP0.200.200.200.200.00%1.252020-01-17
IZOBLOK42.0042.2038.7039.50-5.50%58.912020-01-17
IZOLACJA1.841.841.751.82-1.62%5.712020-01-17
IZOSTAL2.752.752.692.69-2.18%46.192020-01-17
JHMDEV1.761.761.761.760.00%0.002020-01-17
JJAUTO9.709.709.709.700.00%0.002020-01-17
JSW22.9023.2022.4222.68-1.82%13,669.382020-01-17
JWCONSTR3.363.363.303.31-1.78%31.712020-01-17
JWWINVEST1.961.961.891.89-3.57%2.152020-01-17
K2INTERNT9.009.008.708.85-0.56%20.262020-01-17
KANIA0.110.110.110.110.00%0.002020-01-17
KBDOM0.330.330.330.33+3.12%0.942020-01-17
KCI0.500.500.500.50+2.46%14.322020-01-17
KDMSHIPNG1.401.401.401.400.00%0.002020-01-17
KERNEL49.5049.7048.2548.40-1.53%999.852020-01-17
KETY352.00356.00350.00352.00-0.28%322.452020-01-17
KGHM100.00101.0099.74101.00+1.51%32,373.482020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.9012.5012.50-3.10%4.512020-01-17
KINOPOL9.909.909.559.800.00%57.452020-01-17
KOGENERA36.7036.7035.5036.700.00%0.862020-01-17
KOMPAP6.756.756.756.75-0.74%5.402020-01-17
KOMPUTRON2.792.852.752.85-2.40%18.842020-01-17
KONSSTALI25.3025.3025.3025.300.00%0.002020-01-17
KOPEX1.251.251.251.25-1.57%0.252020-01-17
KPPD22.8023.6022.8023.60+3.51%9.162020-01-17
KRAKCHEM0.430.430.380.380.00%0.862020-01-17
KREC6.156.446.156.30+2.61%150.112020-01-17
KREDYTIN12.6012.6012.6012.600.00%0.062020-01-17
KREZUS0.560.560.560.560.00%0.002020-01-17
KRKA314.00314.00309.00314.000.00%424.132020-01-17
KRUK167.80170.00167.20167.60-0.53%10,754.082020-01-17
KRUSZWICA53.6053.6053.0053.600.00%47.002020-01-17
KRVITAMIN5.405.425.345.40+1.89%2.492020-01-17
KSGAGRO1.151.151.151.15-3.36%1.802020-01-17
LABOPRINT11.1511.1510.6510.65-4.48%4.792020-01-17
LARK0.150.150.150.150.00%0.002020-01-17
LARQ2.923.002.802.80-2.78%61.062020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.622.652.612.65+1.34%146.982020-01-17
LENA3.703.743.693.700.00%20.112020-01-17
LENTEX7.447.467.407.46+0.27%100.072020-01-17
LIBET0.560.560.540.56+4.07%47.532020-01-17
LIVECHAT45.3046.0045.0045.90+1.32%3,315.042020-01-17
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002020-01-17
LMBSFIZ1,033.101,033.101,033.101,033.100.00%0.002020-01-17
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-17
LMDSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-01-17
LMESFIZ1,022.101,022.101,022.101,022.100.00%0.002020-01-17
LOKUM14.8015.0014.2015.000.00%14.542020-01-17
LOTOS84.8086.0084.8085.66+0.80%12,263.302020-01-17
LPP8,685.008,815.008,680.008,740.00+0.46%10,458.462020-01-17
LSISOFT21.5022.0021.2022.00+0.92%45.552020-01-17
LUBAWA0.830.860.830.86+0.71%101.742020-01-17
MABION76.7076.7074.2075.00-2.22%271.082020-01-17
MAKARONPL5.005.155.005.15+1.98%1.862020-01-17
MANGATA73.0076.0073.0074.00-1.33%29.422020-01-17
MARVIPOL0.920.970.920.95-1.15%99.352020-01-17
MASTERPHA4.624.624.624.62-9.06%0.232020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK382.20392.00382.20384.80-1.18%4,595.902020-01-17
MBWS11.2811.2811.2811.280.00%0.002020-01-17
MCI10.3510.4510.2010.30-0.48%35.242020-01-17
MDIENERGIA2.822.962.822.96+4.23%0.012020-01-17
MEDIACAP2.192.192.192.190.00%0.052020-01-17
MEDIATEL0.740.740.740.740.00%0.002020-01-17
MEDICALG23.3023.3020.4022.00-4.35%1,334.732020-01-17
MEDYCZNYFIZ108.10108.10103.00108.00-3.66%79.882020-01-17
MEGARON9.209.209.209.200.00%0.002020-01-17
MENNICA21.4021.8021.4021.80+0.93%1.442020-01-17
MERCATOR10.3810.389.909.90-4.26%36.572020-01-17
MERCOR9.429.429.229.42+1.73%1.622020-01-17
MEXPOLSKA3.263.263.103.24-2.41%11.532020-01-17
MFO27.6027.6026.5027.60+0.36%2.152020-01-17
MILKILAND0.480.480.480.480.00%0.002020-01-17
MILLENNIUM6.156.246.096.14+0.16%4,527.902020-01-17
MIRACULUM1.341.341.331.34+0.37%2.802020-01-17
MIRBUD1.091.121.081.11+1.83%253.672020-01-17
MLPGROUP56.0056.0056.0056.00+4.67%3.582020-01-17
MOBRUK128.00130.00128.00130.00+10.17%10.592020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ0.960.960.960.960.00%3.842020-01-17
MONNARI2.862.862.752.80-2.10%207.552020-01-17
MOSTALPLC7.107.107.007.10-0.28%2.552020-01-17
MOSTALWAR3.893.923.893.92+0.77%0.782020-01-17
MOSTALZAB0.770.780.760.76-2.44%57.492020-01-17
MUZA2.582.582.582.580.00%0.002020-01-17
MWTRADE3.383.383.383.38+2.42%0.042020-01-17
NETIA4.454.464.394.43-0.23%296.772020-01-17
NEWAG23.4023.5022.8023.50+2.17%40.232020-01-17
NORTCOAST15.0015.0014.5014.85-1.33%14.682020-01-17
NOVITA41.6042.9041.6042.90+2.14%44.712020-01-17
NOWAGALA0.740.740.730.74-0.67%15.532020-01-17
NTTSYSTEM2.312.322.312.32+0.43%9.362020-01-17
ODLEWNIE4.164.204.104.20+2.94%62.402020-01-17
OEX18.0018.2018.0018.20+4.00%1.452020-01-17
OPENFIN1.101.121.061.12-2.61%8.362020-01-17
OPERA3GR295.10295.10295.10295.100.00%0.002020-01-17
OPONEO.PL24.8024.8023.6024.50-1.21%289.332020-01-17
OPTEAM10.2010.2010.2010.20-0.97%1.022020-01-17
ORANGEPL7.747.967.727.87+1.29%13,719.062020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORBIS114.50115.50114.50115.50+0.43%15.662020-01-17
ORCOGROUP1.491.491.491.49-0.67%0.832020-01-17
ORION7.707.707.707.700.00%0.002020-01-17
ORZBIALY11.4011.5511.4011.55+0.43%26.792020-01-17
OTLOG5.505.505.305.30-3.64%16.092020-01-17
OTMUCHOW1.421.421.421.42-0.70%0.022020-01-17
OVOSTAR76.5077.0076.5077.00+0.65%0.612020-01-17
PAMAPOL0.991.020.991.02+0.99%1.242020-01-17
PANOVA16.8016.8015.6016.70-1.18%36.762020-01-17
PATENTUS1.451.461.421.45-0.68%2.852020-01-17
PBG0.030.030.030.030.00%0.002020-01-17
PBKM62.6063.2062.2063.000.00%83.992020-01-17
PBSFINANSE0.270.270.220.22+4.76%21.642020-01-17
PCCEXOL1.851.971.841.870.00%164.202020-01-17
PCCROKITA52.4052.8051.0052.60+0.38%109.652020-01-17
PCGUARD1.171.171.171.170.00%0.002020-01-17
PEIXIN1.021.021.021.020.00%0.002020-01-17
PEKABEX10.4011.2010.4011.20+9.80%406.052020-01-17
PEKAO102.30105.20102.30103.50+0.78%66,508.102020-01-17
PEMANAGER10.5010.8510.4010.40-0.95%56.912020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP26.2027.0026.2027.00+1.89%1,442.702020-01-17
PEPEES1.721.721.701.70-1.16%2.472020-01-17
PGE7.747.897.727.73+0.05%9,499.132020-01-17
PGNIG4.274.304.254.25-0.56%20,326.052020-01-17
PGODLEW1.201.241.181.24+2.06%11.432020-01-17
PGSSOFT11.0611.1810.9011.10+0.36%114.152020-01-17
PHN12.6012.6012.4512.60+0.80%37.062020-01-17
PKNORLEN85.0086.6085.0086.24+0.77%60,781.282020-01-17
PKOASZEWZ97.7397.7397.7397.730.00%0.002020-01-17
PKOBP34.9235.3834.9035.00+0.34%56,784.862020-01-17
PKOGD107.50107.50107.50107.500.00%0.002020-01-17
PKOGS94.8896.0094.8796.00+1.21%22.602020-01-17
PKOSO108.14108.14108.14108.14+0.01%32.442020-01-17
PKPCARGO20.8521.0520.6520.65-0.72%393.352020-01-17
PLASTBOX2.252.252.152.150.00%9.692020-01-17
PLATYNINW0.360.360.360.360.00%0.002020-01-17
PLAYWAY268.00276.00264.00276.00-0.36%2,234.702020-01-17
PLAZACNTR2.582.582.582.58+2.38%0.022020-01-17
PMPG1.211.211.211.21-0.82%1.212020-01-17
POLICE10.6010.6010.6010.60-2.75%1.842020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS2.502.652.462.51+0.60%908.412020-01-17
POLNORD3.803.883.233.27-16.58%3,084.742020-01-17
POLWAX3.003.012.993.000.00%21.792020-01-17
POZBUD1.731.751.691.70-2.02%52.032020-01-17
PRAGMAFA12.8012.9012.6012.900.00%5.092020-01-17
PRAGMAINK7.027.027.027.020.00%0.062020-01-17
PRAIRIE0.610.620.600.620.00%64.342020-01-17
PRIMAMODA0.550.600.550.60+5.22%2.692020-01-17
PROCAD0.710.740.710.74-10.60%0.712020-01-17
PROCHEM16.8016.8016.2516.75-0.30%2.742020-01-17
PROJPRZEM15.1015.1015.1015.10+0.67%2.272020-01-17
PROTEKTOR3.303.303.003.15-5.41%16.892020-01-17
PROVIDENT7.387.387.387.380.00%0.002020-01-17
PULAWY91.8093.0091.6092.00+0.22%66.232020-01-17
PWRMEDIA3.583.583.513.51-1.96%47.752020-01-17
PZU41.0041.8840.9941.65+1.71%116,130.542020-01-17
PZUAKORD121.01121.01121.01121.010.00%0.002020-01-17
QMULTIFIZ1,025.001,025.001,025.001,025.000.00%0.002020-01-17
QUANTUM15.6015.6015.6015.60+3.31%1.292020-01-17
QUERCUS2.752.912.742.90+3.57%181.342020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL1.501.521.471.52+1.00%39.832020-01-17
RAFAKO0.840.840.800.81-3.01%634.992020-01-17
RAFAMET11.5012.0011.5012.00+6.19%0.242020-01-17
RAINBOW37.4037.5036.0036.70-2.13%2,660.492020-01-17
RANKPROGR1.361.361.271.31-0.38%39.432020-01-17
RAWLPLUG8.108.108.008.100.00%1.372020-01-17
REDAN0.240.250.240.25+14.41%2.492020-01-17
REDWOOD0.050.050.050.050.00%0.002020-01-17
REGNON0.080.080.080.080.00%0.002020-01-17
REINHOLD0.200.200.200.20-33.33%29.862020-01-17
RELPOL6.206.206.106.100.00%22.142020-01-17
REMAK9.469.469.469.46+0.21%0.112020-01-17
RONSON0.850.880.840.85+1.18%167.192020-01-17
ROPCZYCE22.7024.0022.4024.00+4.35%116.432020-01-17
RUBICON0.610.610.570.61+8.10%0.002020-01-17
SADOVAYA0.120.120.120.120.00%0.002020-01-17
SANOK19.6019.6019.3019.550.00%37.192020-01-17
SANTANDER15.3015.7915.2615.79+2.20%20.712020-01-17
SANWIL0.550.570.550.55-0.90%2.912020-01-17
SARE4.504.504.204.20-4.55%41.502020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SCOPAK0.080.080.080.080.00%0.002020-01-17
SECOGROUP16.0016.0015.8015.800.00%18.272020-01-17
SEKO9.6010.009.6010.00+4.71%12.832020-01-17
SELENAFM16.1016.1015.5015.90-1.24%12.362020-01-17
SELVITA50.0050.6049.0049.90-0.20%211.922020-01-17
SETANTA7.207.587.207.58+5.28%305.052020-01-17
SFINKS0.630.630.600.63+0.97%4.072020-01-17
SILVANO9.589.589.589.58-1.03%2.972020-01-17
SIMPLE7.157.156.906.90-1.43%6.852020-01-17
SKARBIEC19.8019.8019.5019.800.00%40.602020-01-17
SKOTAN1.001.000.961.00+4.17%33.552020-01-17
SKYLINE0.640.640.640.64-1.54%0.672020-01-17
SNIEZKA86.5086.5084.5086.00-0.58%16.302020-01-17
SOHODEV0.560.560.560.56+9.80%3.532020-01-17
SOLAR5.606.505.555.60-4.27%184.542020-01-17
SONEL9.909.909.709.90+0.51%0.442020-01-17
SOPHARMA8.708.708.708.700.00%0.002020-01-17
STALEXP3.043.053.023.03-0.66%571.202020-01-17
STALPROD209.50218.00209.00213.00+1.91%5,365.142020-01-17
STALPROFI7.807.857.757.80-1.27%6.242020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW1.461.461.431.430.00%9.092020-01-17
STARHEDGE0.580.690.560.69+27.78%110.262020-01-17
STELMET7.407.407.407.40-10.84%0.742020-01-17
SUNEX11.9512.1011.6512.000.00%250.452020-01-17
SUWARY12.0012.0011.2012.000.00%0.332020-01-17
SWISSMED5.285.285.005.20-2.26%9.552020-01-17
SYGNITY2.422.422.382.38-2.06%98.182020-01-17
SYNEKTIK13.9814.4613.9014.00+0.43%496.462020-01-17
TALANX189.00189.00189.00189.000.00%0.002020-01-17
TALEX13.0013.0012.5512.550.00%5.202020-01-17
TARCZYNSKI14.9014.9014.9014.90-5.70%0.632020-01-17
TATRY149.00149.00149.00149.000.00%0.002020-01-17
TAURONPE1.581.611.581.59+0.69%1,753.022020-01-17
TERMOREX1.151.151.131.13-2.59%0.222020-01-17
TESGAS5.105.204.424.62-7.60%740.602020-01-17
TIM10.4510.9010.3010.85+4.33%73.112020-01-17
TORPOL7.047.146.886.98-0.29%356.242020-01-17
TOYA5.605.655.505.65+0.89%120.812020-01-17
TRAKCJA1.731.741.691.71-1.16%848.922020-01-17
TRANSPOL3.003.003.003.00+0.17%13.182020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP52.8052.8052.8052.800.00%0.002020-01-17
TRIGONPP145.5045.5045.5045.500.00%0.002020-01-17
TRIGONPP252.6752.6752.6752.670.00%0.002020-01-17
TRIGONPP348.2048.2048.2048.200.00%0.002020-01-17
TRIGONPP444.0044.0044.0044.000.00%0.002020-01-17
TRIGONPP552.6052.6052.6052.60+11.21%10.892020-01-17
TRIGONPP655.5055.5055.5055.500.00%0.002020-01-17
TRIGONPP754.0054.0054.0054.000.00%0.002020-01-17
TRIGONPP852.9052.9052.9052.900.00%0.002020-01-17
TRITON2.012.011.971.97-3.43%8.012020-01-17
TXM0.100.100.100.100.00%0.102020-01-17
ULMA57.0057.0054.0056.00+1.82%1.952020-01-17
UNIBEP9.009.089.009.00-1.10%16.962020-01-17
UNICREDIT55.6055.6055.6055.600.00%0.002020-01-17
UNIMA2.422.442.422.44+0.83%4.232020-01-17
UNIMOT28.5029.5027.7029.30+3.17%363.892020-01-17
URSUS0.790.830.750.79-2.72%999.082020-01-17
VANTAGE3.283.283.283.280.00%0.002020-01-17
VIGOSYS444.00446.00440.00444.00+1.37%87.952020-01-17
VINDEXUS7.948.107.948.100.00%0.632020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL2.002.001.942.000.00%27.832020-01-17
VISTULA3.843.843.803.81+0.26%95.812020-01-17
VIVID1.661.661.541.60-3.15%343.092020-01-17
VOTUM14.1514.2013.1013.65-3.87%443.202020-01-17
VOXEL32.5032.5032.2032.20-0.62%33.112020-01-17
WADEX6.806.806.806.800.00%0.072020-01-17
WARIMPEX6.766.766.766.760.00%0.002020-01-17
WASKO1.391.471.351.46+5.04%149.992020-01-17
WAWEL644.00660.00644.00660.00+2.17%98.702020-01-17
WIELTON7.207.276.867.09-0.84%951.152020-01-17
WIKANA1.361.361.301.340.00%2.042020-01-17
WINVEST0.110.110.110.110.00%0.002020-01-17
WIRTUALNA78.0078.6077.0077.40-0.77%158.622020-01-17
WITTCHEN13.1013.1012.7012.70-0.78%37.272020-01-17
WOJAS5.005.084.805.08+1.80%21.772020-01-17
WORKSERV0.510.520.500.50-1.96%106.692020-01-17
XTB3.713.803.703.70-0.54%109.062020-01-17
YOLO1.421.421.341.34-0.74%1.572020-01-17
ZAMET1.171.201.141.19+4.39%14.142020-01-17
ZASTAL1.851.851.851.850.00%0.002020-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK7.907.987.747.900.00%33.572020-01-17
ZPUE170.00170.00161.00170.00-1.73%85.942020-01-17
ZREMB0.890.920.760.80-6.98%58.542020-01-17
ZUE4.484.484.364.48-2.18%5.362020-01-17
ZYWIEC505.00505.00505.00505.00+1.00%5.052020-01-17
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2088,53 -11,35 -0,54%
WIG 57424,47 -268,65 -0,47%
sWIG80 13049,32 -86,05 -0,66%
mWIG40 4056,63 -10,18 -0,25%

Rynki

Kurs Zmiana Zmiana %
WIG20 2088,53 -11,35 -0,54%