Notowania akcji GPW

Notowania z dnia 2020-03-25

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002020-03-25
08OCTAVA0.790.790.790.790.00%0.242020-03-25
11BIT370.00375.00345.50363.00+1.68%5,994.412020-03-25
4FUNMEDIA3.483.643.343.64+3.12%40.862020-03-25
ABPL16.0516.2515.6515.650.00%86.602020-03-25
ACAUTOGAZ39.0039.0037.4039.00+3.72%2.572020-03-25
ACTION2.132.232.002.10+2.94%50.532020-03-25
ADIUVO4.884.884.884.880.00%0.002020-03-25
AGORA8.028.287.847.84-0.76%104.082020-03-25
AGROTON2.682.682.602.60-2.91%0.992020-03-25
AGROWILL1.851.851.851.850.00%0.002020-03-25
AILLERON4.394.494.274.49+2.28%40.782020-03-25
AIRWAY0.410.440.400.44+2.33%8.742020-03-25
ALIOR13.6413.7512.7013.00-1.14%13,332.612020-03-25
ALTA1.161.231.151.230.00%2.782020-03-25
ALTUSTFI0.760.760.720.760.00%37.542020-03-25
ALUMETAL33.0033.5032.5033.00+2.17%319.182020-03-25
AMBRA13.9514.5013.9014.40+3.60%438.132020-03-25
AMICA81.0081.0073.5073.50-0.14%834.262020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.220.220.220.220.00%0.002020-03-25
APATOR16.4016.4015.7016.40+0.61%52.902020-03-25
APLISENS9.759.758.809.75+2.63%1.272020-03-25
APSENERGY1.701.751.701.75+6.06%8.702020-03-25
ARCHICOM13.0013.2013.0013.05+1.95%7.262020-03-25
ARCTIC3.543.703.363.45-1.43%319.612020-03-25
ARCUS1.071.091.071.090.00%9.392020-03-25
ARTERIA3.983.983.983.98-0.50%0.022020-03-25
ARTIFEX2.002.001.961.99-0.40%20.872020-03-25
ASBIS2.922.942.702.88+4.34%753.932020-03-25
ASMGROUP3.283.283.283.280.00%0.002020-03-25
ASSECOBS30.0030.4029.6030.40+4.83%156.342020-03-25
ASSECOPOL57.1058.7554.1057.70+2.76%6,595.692020-03-25
ASSECOSEE28.0029.0027.8027.80+0.72%388.182020-03-25
ASTARTA10.9511.8010.9011.05+3.27%105.092020-03-25
ATAL26.0026.0023.7025.00-0.79%185.972020-03-25
ATENDE2.562.562.342.34-9.30%23.332020-03-25
ATLANTAPL4.604.604.604.600.00%0.002020-03-25
ATLASEST1.101.101.101.100.00%0.112020-03-25
ATM7.257.747.257.50+3.59%14.092020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA3.453.653.403.50+1.45%28.372020-03-25
ATREM1.501.501.501.50+0.67%0.002020-03-25
AUTOPARTN3.593.603.313.39-5.83%250.332020-03-25
AWBUD0.750.750.750.75-6.25%0.392020-03-25
BALTONA6.406.406.206.400.00%3.422020-03-25
BBIDEV3.473.473.343.35-1.47%6.472020-03-25
BEDZIN10.5010.5010.0510.500.00%0.922020-03-25
BENEFIT750.00750.00700.00706.00-1.40%385.272020-03-25
BERLING3.803.803.803.800.00%0.002020-03-25
BEST22.2022.2022.2022.200.00%0.002020-03-25
BETACOM8.208.257.908.00+1.91%44.572020-03-25
BGZBNPP51.0051.0048.5049.00+0.20%44.992020-03-25
BIK12.2412.2412.1812.18+0.16%0.672020-03-25
BIOMEDLUB1.011.110.981.01+5.43%1,612.632020-03-25
BIOTON2.762.802.602.65-0.56%272.652020-03-25
BMPAG0.420.420.400.40-5.21%4.352020-03-25
BOGDANKA15.7016.5015.3816.20+7.28%1,399.382020-03-25
BORYSZEW3.713.903.713.80+2.01%131.152020-03-25
BOS4.504.504.274.27-2.51%60.642020-03-25
BOWIM1.101.101.101.10+10.00%0.142020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-03-25
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-03-25
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-03-25
BPHFIZDS107.50107.50107.50107.500.00%0.002020-03-25
BPHFIZMLI86.4086.4086.4086.400.00%0.002020-03-25
BRASTER0.260.270.250.27-0.19%26.962020-03-25
BRIJU1.031.041.031.04+5.91%1.342020-03-25
BSCDRUK40.1040.1038.6039.40-1.50%23.282020-03-25
BUDIMEX154.20159.20152.00159.20+5.15%1,458.112020-03-25
BUMECH1.751.751.661.69-0.59%9.532020-03-25
BZWBK186.00186.00162.90175.90+0.40%32,115.042020-03-25
CAPITAL1.151.151.151.150.00%1.032020-03-25
CCC30.0030.4027.5428.60-1.58%26,824.822020-03-25
CCENERGY0.060.060.060.060.00%0.002020-03-25
CDPROJEKT284.00287.70272.00277.60+0.36%107,086.472020-03-25
CDRL10.9011.0010.3011.00+3.77%18.472020-03-25
CELTIC5.505.505.505.500.00%0.002020-03-25
CEZ72.2073.0069.6573.00+4.14%75.912020-03-25
CFI0.240.240.240.24-4.80%0.302020-03-25
CIECH25.5025.6524.0525.10+1.41%2,185.382020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES0.610.670.580.66+17.47%4,880.272020-03-25
CITYSERV5.955.955.955.950.00%0.002020-03-25
CLNPHARMA31.3032.6029.5031.35+1.95%1,298.012020-03-25
CNT12.8012.8012.7012.70-2.31%0.512020-03-25
COALENERG0.110.110.100.10-9.09%7.282020-03-25
COGNOR0.770.820.720.74-6.09%145.242020-03-25
COMARCH180.00181.00176.00181.00+1.69%1,647.622020-03-25
COMP58.2058.8056.4056.40-5.69%72.442020-03-25
COMPERIA2.402.402.402.400.00%0.002020-03-25
CORMAY0.971.030.950.99+4.11%806.172020-03-25
CPGROUP7.287.406.947.40+4.23%43.022020-03-25
CUBEITG0.200.200.200.200.00%0.002020-03-25
CYFRPLSAT24.5824.6023.4624.12-1.23%16,717.902020-03-25
CZTOREBKA0.370.370.370.370.00%0.002020-03-25
DEBICA67.0069.8067.0068.60+2.69%30.642020-03-25
DECORA14.0514.0513.6014.05+2.55%1.842020-03-25
DEKPOL21.0023.0021.0023.00+6.98%1.122020-03-25
DELKO9.209.258.909.100.00%38.522020-03-25
DGA4.984.984.624.62-7.41%4.252020-03-25
DINOPL150.20152.20143.40147.40-1.27%24,166.762020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV79.0079.2075.4076.00-1.04%656.292020-03-25
DREWEX0.550.550.550.550.00%0.002020-03-25
DROP0.150.150.150.150.00%0.002020-03-25
DROZAPOL1.051.051.051.050.00%0.002020-03-25
ECHO4.014.053.873.96+0.13%664.792020-03-25
EDINVEST2.022.022.022.020.00%0.002020-03-25
EFEKT3.123.302.582.66-11.92%43.652020-03-25
EKOEXPORT3.233.563.213.34+1.37%204.512020-03-25
ELBUDOWA1.211.491.211.44+20.00%1,353.942020-03-25
ELEKTROTI3.733.803.533.53-1.67%13.582020-03-25
ELEMENTAL1.471.541.331.34-8.22%393.572020-03-25
ELKOP0.580.640.580.640.00%15.382020-03-25
ELZAB4.464.464.104.36+2.35%18.322020-03-25
EMCINSMED6.757.106.757.10-4.70%1.932020-03-25
ENAP1.351.351.351.350.00%0.042020-03-25
ENEA5.005.124.734.76-1.86%2,127.122020-03-25
ENELMED11.8011.8011.8011.800.00%0.002020-03-25
ENERGA6.526.556.286.28-3.24%2,126.232020-03-25
ENERGOINS0.470.470.460.470.00%3.962020-03-25
ENTER19.0020.0017.5017.95-5.53%446.232020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERBUD14.2514.8513.5514.15+4.81%31.672020-03-25
ERG20.6022.0020.4021.20-7.83%38.572020-03-25
ERGIS3.863.863.863.860.00%0.002020-03-25
ESOTIQ6.366.366.086.34+1.60%15.622020-03-25
ESSYSTEM3.483.483.483.480.00%0.002020-03-25
EUCO3.073.072.802.81-8.17%69.502020-03-25
EUROCASH16.3016.4415.2215.50-3.79%14,218.372020-03-25
EUROHOLD3.904.703.904.60+17.95%10.592020-03-25
EUROTEL18.7518.7518.0018.20-1.62%39.242020-03-25
EVEREST5.605.605.605.60+5.66%11.732020-03-25
FAMUR2.182.252.092.15-0.23%595.752020-03-25
FASING11.8011.8011.8011.80+1.29%1.182020-03-25
FASTFIN0.090.090.090.090.00%0.002020-03-25
FEERUM12.2012.2512.2012.250.00%0.022020-03-25
FENGHUA17.5017.5017.5017.500.00%0.002020-03-25
FERRO11.4011.5010.9511.200.00%43.532020-03-25
FERRUM4.024.024.024.02+0.75%0.002020-03-25
FMG11.4011.4011.4011.400.00%0.002020-03-25
FORTE11.1011.5210.7011.00+2.80%535.602020-03-25
GETIN1.041.050.961.00-1.96%755.422020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETINOBLE0.240.240.240.24-1.23%57.102020-03-25
GLCOSMED0.830.830.750.76-4.50%271.312020-03-25
GOBARTO5.005.005.005.000.00%2.002020-03-25
GPW34.0034.4533.1533.20+0.15%1,100.862020-03-25
GRAVITON1.591.591.591.590.00%0.002020-03-25
GROCLIN0.820.820.790.820.00%2.182020-03-25
GRODNO3.303.503.203.24-1.52%107.462020-03-25
GRUPAAZOTY22.0022.5020.6821.100.00%3,599.642020-03-25
GTC6.607.006.606.70+4.36%602.912020-03-25
HANDLOWY45.5045.8043.1043.20-3.79%3,014.002020-03-25
HARPER1.952.001.801.80-6.25%241.412020-03-25
HELIO7.007.007.007.000.00%0.012020-03-25
HERKULES0.590.590.510.57-4.07%17.662020-03-25
HUBSTYLE0.400.400.400.400.00%0.002020-03-25
HYDROTOR30.0030.0029.0029.00+2.11%12.502020-03-25
I2DEV7.457.457.457.45+0.68%0.042020-03-25
IALBGR0.190.190.170.17-4.44%1.742020-03-25
IDEABANK1.611.661.561.62+1.25%68.552020-03-25
IDMSA0.750.750.700.75+7.14%91.402020-03-25
IMCOMPANY11.5011.7511.2011.40-2.15%21.712020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMMOBILE2.002.002.002.000.00%0.022020-03-25
IMPEL6.506.506.106.10-4.69%2.972020-03-25
IMPERA0.780.780.780.780.00%0.002020-03-25
IMS2.302.302.102.12-7.42%112.332020-03-25
INC1.641.651.511.58-3.66%103.842020-03-25
INDYGO0.250.250.250.250.00%0.002020-03-25
INDYKPOL63.5063.5063.5063.500.00%0.002020-03-25
INGBSK154.60159.80152.80155.80+1.17%13,275.382020-03-25
INPRO4.204.204.204.200.00%0.082020-03-25
INSTALKRK14.3014.6014.2014.50-1.36%2.882020-03-25
INTERAOLT16.0016.4515.8515.85+0.96%129.592020-03-25
INTERBUD0.430.430.430.430.00%0.002020-03-25
INTERCARS132.00134.50125.00130.00-2.62%1,017.482020-03-25
INTERFERI3.123.203.003.18-3.64%18.762020-03-25
INTERSPPL1.051.121.051.070.00%33.682020-03-25
INTROL2.202.202.202.200.00%2.202020-03-25
INVCEEFIZ410.20410.20410.20410.20-14.02%0.822020-03-25
INVFIZ870.00870.00870.00870.000.00%0.002020-03-25
INVGLDFIZ1,639.901,641.091,639.901,641.09+3.21%3.282020-03-25
INVISTA0.350.350.350.350.00%0.002020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVPEFIZ605.11641.99580.03603.00-0.49%41.032020-03-25
IPOPEMA1.511.601.501.60-0.62%8.752020-03-25
IQP0.210.210.210.210.00%0.002020-03-25
IZOBLOK22.4022.4020.6022.40-0.44%13.342020-03-25
IZOLACJA1.551.551.551.550.00%0.002020-03-25
IZOSTAL2.152.152.042.04-5.12%7.352020-03-25
JHMDEV1.761.761.761.760.00%0.002020-03-25
JJAUTO9.709.709.709.700.00%0.002020-03-25
JSW13.5013.5912.3912.84-1.23%12,453.522020-03-25
JWCONSTR3.063.062.973.04-0.98%45.292020-03-25
JWWINVEST2.002.072.002.07+3.50%1.672020-03-25
K2INTERNT6.906.906.906.900.00%0.862020-03-25
KANIA0.110.110.110.110.00%0.002020-03-25
KBDOM0.410.410.410.410.00%0.002020-03-25
KCI0.410.410.390.39-4.88%0.972020-03-25
KDMSHIPNG1.401.401.401.400.00%0.002020-03-25
KERNEL36.0036.0034.0035.10+3.24%1,063.872020-03-25
KETY318.00329.00318.00325.00+5.18%3,442.412020-03-25
KGHM61.0061.0056.6058.96+0.89%73,761.812020-03-25
KGL11.5511.5511.5011.50+0.88%2.862020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL7.557.557.557.55-1.31%0.022020-03-25
KOGENERA27.0027.1027.0027.10+0.37%1.412020-03-25
KOMPAP6.456.456.456.45+4.03%0.522020-03-25
KOMPUTRON0.910.950.850.93+8.14%33.342020-03-25
KONSSTALI25.3025.3025.3025.300.00%0.002020-03-25
KOPEX0.840.890.840.89+3.49%7.702020-03-25
KPPD24.6024.6024.6024.600.00%0.002020-03-25
KRAKCHEM0.430.430.430.430.00%0.002020-03-25
KREC3.994.383.994.10+3.02%47.722020-03-25
KREDYTIN8.008.008.008.000.00%0.002020-03-25
KREZUS0.560.560.560.560.00%0.002020-03-25
KRKA286.00293.00286.00293.00+5.78%80.992020-03-25
KRUK72.7076.6067.2570.00-1.89%10,732.332020-03-25
KRUSZWICA47.2047.4046.1046.90-0.21%148.542020-03-25
KRVITAMIN4.104.103.813.95-3.66%38.572020-03-25
KSGAGRO1.101.101.101.100.00%0.002020-03-25
LABOPRINT10.0010.0010.0010.000.00%0.022020-03-25
LARK0.150.150.150.150.00%0.002020-03-25
LARQ3.964.303.964.20+5.53%51.692020-03-25
LCCORP1.691.761.681.72+4.24%351.142020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA3.003.052.812.85-1.72%111.822020-03-25
LENTEX7.547.607.507.58+0.26%160.172020-03-25
LIBET0.900.990.840.93+6.14%1,400.062020-03-25
LIVECHAT42.0042.5039.7040.60-0.98%8,167.342020-03-25
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-03-25
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-03-25
LMCSFIZ1,113.001,113.001,113.001,113.000.00%0.002020-03-25
LMDSFIZ914.90914.90914.90914.900.00%0.002020-03-25
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-03-25
LOKUM10.5011.309.6010.50+0.96%27.552020-03-25
LOTOS45.5046.6043.7146.14+5.20%33,639.982020-03-25
LPP5,465.005,795.005,140.005,205.00-3.61%23,531.582020-03-25
LSISOFT14.1515.4014.1014.95+6.03%227.342020-03-25
LUBAWA0.710.710.680.70-1.69%60.072020-03-25
MABION25.3026.7024.5524.80+0.81%540.812020-03-25
MAKARONPL5.205.255.005.15-3.74%231.612020-03-25
MANGATA58.5058.5050.5050.50-12.93%9.932020-03-25
MARVIPOL0.610.620.560.56-7.55%40.832020-03-25
MASTERPHA3.603.603.503.50-2.78%0.592020-03-25
MBANK233.00233.20212.00219.40-2.49%6,978.572020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBWS7.427.427.427.42+18.72%4.172020-03-25
MCI8.008.087.707.80-2.50%31.262020-03-25
MDIENERGIA2.502.502.502.500.00%0.012020-03-25
MEDIACAP1.691.691.381.38-12.10%17.772020-03-25
MEDIATEL0.740.740.740.740.00%0.002020-03-25
MEDICALG21.2522.0020.8021.40+3.13%75.932020-03-25
MEDYCZNYFIZ108.87108.87108.87108.870.00%0.002020-03-25
MEGARON8.508.508.508.500.00%0.002020-03-25
MENNICA19.9020.0018.8019.60+0.51%35.352020-03-25
MERCATOR15.6815.9015.1215.30-1.29%700.682020-03-25
MERCOR6.606.726.466.60-0.30%137.692020-03-25
MEXPOLSKA1.671.751.641.72+4.24%53.432020-03-25
MFO14.0014.0013.0013.45-0.37%46.502020-03-25
MILKILAND0.350.350.350.35-7.89%0.042020-03-25
MILLENNIUM3.503.603.153.21-4.18%3,426.012020-03-25
MIRACULUM1.031.030.970.97-5.37%13.752020-03-25
MIRBUD0.850.860.800.83-2.13%115.342020-03-25
MLPGROUP54.0054.0051.0051.50+0.98%8.172020-03-25
MOBRUK143.00143.00143.00143.00-2.72%2.862020-03-25
MOJ0.660.660.660.660.00%7.852020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI1.671.681.471.53-5.25%189.002020-03-25
MOSTALPLC4.484.484.084.26-0.93%19.082020-03-25
MOSTALWAR3.083.093.003.09+0.98%6.992020-03-25
MOSTALZAB0.500.530.490.51-0.78%111.842020-03-25
MUZA2.402.402.402.400.00%0.002020-03-25
MWTRADE2.842.842.842.840.00%0.002020-03-25
NETIA4.074.263.914.10+0.99%13.882020-03-25
NEWAG19.7019.7019.0019.000.00%23.522020-03-25
NORTCOAST13.7013.7013.2013.700.00%6.142020-03-25
NOVITA35.5035.5035.5035.500.00%0.002020-03-25
NOWAGALA0.660.660.660.660.00%0.772020-03-25
NTTSYSTEM2.092.091.982.09+1.95%1.522020-03-25
ODLEWNIE3.443.503.383.46+4.22%34.092020-03-25
OEX15.7015.7015.7015.70-5.42%5.092020-03-25
OPENFIN0.700.700.650.69-1.43%15.612020-03-25
OPERA3GR230.00230.00230.00230.000.00%0.002020-03-25
OPONEO.PL19.6019.6019.0519.50-1.02%24.812020-03-25
OPTEAM21.4022.0021.4021.60+0.93%4.472020-03-25
ORANGEPL6.056.105.625.79-3.42%22,109.462020-03-25
ORBIS112.50112.50112.50112.500.00%0.002020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORCOGROUP0.800.800.800.800.00%0.002020-03-25
ORION7.707.707.707.700.00%0.002020-03-25
ORZBIALY7.707.707.707.700.00%0.082020-03-25
OTLOG5.506.005.456.00+3.45%16.182020-03-25
OTMUCHOW1.141.141.141.140.00%0.002020-03-25
OVOSTAR79.0079.0073.0076.50-3.16%8.332020-03-25
PAMAPOL1.111.121.061.09-3.54%73.152020-03-25
PANOVA10.7011.7010.6011.70+4.46%4.342020-03-25
PATENTUS1.071.071.061.06+6.00%1.212020-03-25
PBG0.020.020.020.02-5.94%61.672020-03-25
PBKM59.8059.8056.4058.00-3.01%0.472020-03-25
PBSFINANSE0.500.500.500.500.00%1.032020-03-25
PCCEXOL1.391.441.361.41+2.17%66.112020-03-25
PCCROKITA31.9032.0029.1030.20-1.31%168.772020-03-25
PCGUARD1.171.171.171.170.00%0.002020-03-25
PEIXIN1.021.021.021.020.00%0.002020-03-25
PEKABEX7.457.456.806.80-5.56%7.772020-03-25
PEKAO57.0057.9053.3055.20+1.28%63,321.872020-03-25
PEMANAGER6.506.806.506.80+12.96%31.212020-03-25
PEP27.5027.5025.8025.80-4.44%97.762020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.451.451.431.450.00%6.252020-03-25
PGE3.953.973.643.75-1.34%20,645.152020-03-25
PGNIG3.163.232.883.04-1.04%43,923.002020-03-25
PGODLEW0.930.930.930.93-2.11%1.022020-03-25
PGSSOFT8.909.078.558.63-2.92%101.732020-03-25
PHN9.9810.109.369.50+0.64%95.232020-03-25
PKNORLEN52.4252.4649.6851.20+2.20%68,433.322020-03-25
PKOASZEWZ95.0095.0095.0095.000.00%0.002020-03-25
PKOBP23.4123.4521.6121.84-2.11%78,044.222020-03-25
PKOGD97.0097.0094.5094.50-2.58%84.332020-03-25
PKOGS91.0091.0091.0091.000.00%0.002020-03-25
PKOSO103.45104.50103.40104.50-0.48%84.612020-03-25
PKPCARGO10.8011.0010.2810.38-0.95%1,176.582020-03-25
PLASTBOX1.691.691.691.69+0.60%0.032020-03-25
PLATYNINW0.350.350.350.350.00%0.002020-03-25
PLAYWAY313.00330.00295.00304.00-1.62%14,732.022020-03-25
PLAZACNTR1.731.791.731.79+3.47%0.612020-03-25
PMPG0.910.910.910.91-5.21%0.932020-03-25
POLICE9.159.158.758.800.00%22.022020-03-25
POLIMEXMS1.331.331.271.300.00%166.922020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD3.483.493.483.480.00%373.802020-03-25
POLWAX2.953.052.953.000.00%18.092020-03-25
POZBUD0.900.920.880.92-0.43%11.092020-03-25
PRAGMAFA8.658.658.508.650.00%3.442020-03-25
PRAGMAINK7.007.006.506.50-7.14%0.392020-03-25
PRAIRIE0.330.340.310.32-3.05%34.292020-03-25
PRIMAMODA0.500.500.500.500.00%0.002020-03-25
PROCAD0.780.780.780.780.00%0.002020-03-25
PROCHEM14.0014.0014.0014.000.00%0.002020-03-25
PROJPRZEM11.1011.1011.1011.100.00%0.002020-03-25
PROTEKTOR2.802.802.802.800.00%0.002020-03-25
PROVIDENT7.507.507.507.500.00%0.002020-03-25
PULAWY66.4067.0063.4064.80-1.22%115.232020-03-25
PWRMEDIA3.203.223.153.180.00%10.122020-03-25
PZU30.0030.4027.6728.20-2.42%78,962.502020-03-25
PZUAKORD99.0099.0098.0399.00+0.76%12.022020-03-25
QMULTIFIZ839.90839.90811.00811.000.00%4.962020-03-25
QUANTUM15.4015.4013.4013.40-12.99%2.332020-03-25
QUERCUS2.092.182.062.10+0.48%54.122020-03-25
RADPOL1.151.151.041.09-0.91%22.642020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO0.430.450.420.430.00%247.282020-03-25
RAFAMET9.509.509.509.500.00%0.002020-03-25
RAINBOW11.9512.0010.8010.90-6.84%585.512020-03-25
RANKPROGR0.770.770.730.77+3.51%18.392020-03-25
RAWLPLUG5.725.725.205.20-6.81%47.192020-03-25
REDAN0.160.160.160.16+15.00%0.022020-03-25
REGNON0.080.080.080.080.00%0.042020-03-25
REINHOLD0.150.150.150.150.00%0.002020-03-25
RELPOL5.155.155.155.150.00%5.252020-03-25
REMAK7.047.247.047.24+3.13%7.372020-03-25
RONSON0.700.720.670.670.00%7.022020-03-25
ROPCZYCE17.2017.5017.2017.20+0.58%7.772020-03-25
RUBICON0.500.500.460.46-0.22%0.002020-03-25
SADOVAYA0.120.120.120.120.00%0.002020-03-25
SANOK9.509.609.189.30-3.12%169.622020-03-25
SANTANDER11.0011.5010.6511.01+3.85%128.002020-03-25
SANWIL0.560.560.560.560.00%0.002020-03-25
SARE3.824.003.704.00+4.71%26.692020-03-25
SCOPAK0.080.080.080.080.00%0.002020-03-25
SECOGROUP13.5013.5013.5013.500.00%0.002020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKO7.957.957.607.90-0.63%12.012020-03-25
SELENAFM11.0011.1011.0011.100.00%13.422020-03-25
SELVITA36.4037.5036.4037.500.00%53.332020-03-25
SETANTA7.908.047.427.70-1.28%55.382020-03-25
SFINKS0.330.350.300.34+9.03%22.212020-03-25
SILVANO6.706.706.706.700.00%0.002020-03-25
SIMPLE7.457.457.457.45+4.93%0.042020-03-25
SKARBIEC14.0014.0013.5013.90+0.72%28.622020-03-25
SKOTAN0.810.820.740.82+2.50%5.202020-03-25
SKYLINE0.690.690.690.690.00%0.012020-03-25
SNIEZKA65.5067.5062.0064.50-1.53%15.802020-03-25
SOHODEV0.560.560.560.560.00%0.002020-03-25
SOLAR2.442.662.202.20-17.91%62.072020-03-25
SONEL7.807.807.607.60-2.56%0.542020-03-25
SOPHARMA8.048.048.048.040.00%0.002020-03-25
STALEXP2.422.462.332.370.00%103.992020-03-25
STALPROD115.60122.60115.60120.00+3.81%757.552020-03-25
STALPROFI4.204.223.804.14-1.43%52.432020-03-25
STAPORKOW1.171.171.171.17-8.59%0.472020-03-25
STARHEDGE0.350.370.350.37+5.71%0.922020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STELMET5.455.455.405.40-1.82%66.112020-03-25
SUNEX6.746.906.306.600.00%76.402020-03-25
SUWARY11.8011.8011.8011.80+4.42%5.902020-03-25
SWISSMED3.503.503.303.30-5.71%14.202020-03-25
SYGNITY2.732.822.602.67-1.84%30.822020-03-25
SYNEKTIK11.2611.7010.9411.40+1.60%90.582020-03-25
TALANX161.00161.00161.00161.000.00%0.002020-03-25
TALEX10.7010.709.9610.20-0.49%13.112020-03-25
TARCZYNSKI15.0015.0015.0015.00+9.49%1.502020-03-25
TATRY128.00128.00128.00128.000.00%0.002020-03-25
TAURONPE1.211.211.121.14-2.73%9,097.782020-03-25
TERMOREX0.810.810.810.810.00%0.002020-03-25
TESGAS4.404.404.024.18+0.48%132.852020-03-25
TIM8.309.088.248.56+7.00%533.302020-03-25
TORPOL5.825.905.425.68+0.71%145.802020-03-25
TOYA3.804.003.803.96+4.76%20.912020-03-25
TRAKCJA1.231.241.121.17-1.02%88.582020-03-25
TRANSPOL2.292.292.222.25-1.75%4.242020-03-25
TRIGONPP30.0030.0030.0030.000.00%0.002020-03-25
TRIGONPP145.5045.5045.5045.500.00%0.002020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP238.0038.0038.0038.000.00%0.002020-03-25
TRIGONPP332.0032.0032.0032.000.00%0.002020-03-25
TRIGONPP444.0044.0044.0044.000.00%0.002020-03-25
TRIGONPP532.0032.0032.0032.000.00%0.002020-03-25
TRIGONPP653.0053.0053.0053.000.00%0.002020-03-25
TRIGONPP729.0029.0029.0029.000.00%0.002020-03-25
TRIGONPP830.0030.0030.0030.000.00%0.002020-03-25
TRITON1.651.651.651.65-8.33%0.022020-03-25
TXM0.100.100.100.100.00%0.002020-03-25
ULMA48.4049.4047.0049.40+2.07%61.562020-03-25
UNIBEP6.646.826.306.50-4.13%52.282020-03-25
UNICREDIT39.1739.8436.8036.80+0.22%12.222020-03-25
UNIMA1.941.941.941.940.00%2.042020-03-25
UNIMOT18.5020.9017.8020.50+13.26%1,102.162020-03-25
URSUS0.560.570.530.55-0.36%52.932020-03-25
VANTAGE3.283.283.283.280.00%0.002020-03-25
VIGOSYS354.00368.00340.00358.00+2.29%119.692020-03-25
VINDEXUS5.805.805.785.78-3.34%10.562020-03-25
VISTAL1.021.110.960.96-2.83%190.422020-03-25
VISTULA1.791.791.641.65-0.12%1,153.002020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VIVID1.421.521.391.43+2.14%362.062020-03-25
VOTUM8.408.708.188.26+0.73%128.752020-03-25
VOXEL27.5027.9027.0027.20-1.09%54.962020-03-25
WADEX6.006.006.006.000.00%0.002020-03-25
WARIMPEX6.166.165.205.200.00%3.002020-03-25
WASKO0.870.890.850.89+3.26%18.672020-03-25
WAWEL564.00564.00554.00554.00-1.77%17.372020-03-25
WIELTON3.273.443.153.27+4.47%651.002020-03-25
WIKANA1.401.401.401.400.00%0.702020-03-25
WINVEST0.070.070.070.070.00%0.002020-03-25
WIRTUALNA57.8058.2053.6055.20-1.43%346.552020-03-25
WITTCHEN7.387.706.806.96-0.29%94.722020-03-25
WOJAS3.834.003.833.96-0.25%3.372020-03-25
WORKSERV0.390.390.370.38-1.18%16.192020-03-25
XTB4.354.464.164.31+2.62%384.812020-03-25
YOLO0.610.610.560.56-5.08%0.112020-03-25
ZAMET0.950.950.950.950.00%0.002020-03-25
ZASTAL1.321.321.321.32-13.16%0.012020-03-25
ZEPAK7.107.307.107.30+2.82%5.482020-03-25
ZPUE123.00125.00120.00125.00+0.81%64.252020-03-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZREMB0.560.560.560.560.00%0.002020-03-25
ZUE3.703.703.363.36-1.18%9.062020-03-25
ZYWIEC482.00482.00476.00482.00+1.26%24.042020-03-25
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1475,90 -16,11 -1,08%
WIG 40886,90 -316,08 -0,77%
sWIG80 10049,80 +53,71 +0,54%
mWIG40 2864,48 -6,97 -0,24%

Rynki

Kurs Zmiana Zmiana %
WIG20 1475,90 -16,11 -1,08%