Notowania akcji GPW

Notowania z dnia 2020-03-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP5,015.005,510.005,015.005,420.00+4.13%12,265.772020-03-26
INVGLDFIZ1,665.001,665.001,665.001,665.00+1.46%8.322020-03-26
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-03-26
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-03-26
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-03-26
LMCSFIZ1,113.001,113.001,113.001,113.000.00%0.002020-03-26
LMDSFIZ914.90914.90914.90914.900.00%0.002020-03-26
INVFIZ870.00870.00870.00870.000.00%0.002020-03-26
QMULTIFIZ811.00811.00811.00811.000.00%0.002020-03-26
BENEFIT710.00740.00708.00728.00+3.12%4,680.472020-03-26
INVPEFIZ641.99641.99601.00616.99+2.32%37.022020-03-26
WAWEL554.00566.00554.00556.00+0.36%2,131.192020-03-26
ZYWIEC478.00482.00478.00480.00-0.41%27.832020-03-26
INVCEEFIZ410.20410.20410.20410.200.00%0.002020-03-26
11BIT372.50372.50352.00363.50+0.14%5,588.272020-03-26
VIGOSYS350.00358.00346.00350.00-2.23%530.202020-03-26
KETY328.00329.50321.50326.00+0.31%1,498.282020-03-26
PLAYWAY300.00309.00295.50300.00-1.32%8,195.482020-03-26
KRKA290.00295.00290.00293.000.00%14.992020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT275.90281.80273.50281.10+1.26%82,213.842020-03-26
OPERA3GR230.00230.00230.00230.000.00%0.002020-03-26
MBANK219.40230.20219.00225.60+2.83%4,124.922020-03-26
COMARCH182.00182.00176.00178.00-1.66%71.542020-03-26
BZWBK172.40177.70168.50177.70+1.02%18,631.242020-03-26
BUDIMEX160.00167.20155.40167.00+4.90%1,618.082020-03-26
TALANX161.00161.00161.00161.000.00%0.002020-03-26
INGBSK155.80155.80153.00155.00-0.51%677.062020-03-26
DINOPL144.50152.00143.40150.50+2.10%29,268.872020-03-26
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-03-26
MOBRUK141.00141.00136.00136.00-4.90%2.962020-03-26
INTERCARS132.50132.50129.50132.00+1.54%203.512020-03-26
STALPROD122.80131.40122.80127.00+5.83%359.422020-03-26
TATRY127.00127.00120.00127.00-0.78%11.322020-03-26
ZPUE127.00127.00121.00121.00-3.20%20.262020-03-26
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-03-26
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-03-26
ORBIS112.50113.50112.50113.50+0.89%81.832020-03-26
MEDYCZNYFIZ108.87108.87108.87108.870.00%0.002020-03-26
BPHFIZDS107.50107.50107.50107.500.00%0.002020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO103.40105.00103.40105.00+0.48%21.002020-03-26
PZUAKORD99.90102.0099.90100.01+1.02%62.242020-03-26
PKOASZEWZ94.0094.0094.0094.00-1.05%9.402020-03-26
PKOGD93.3093.3093.3093.30-1.27%9.522020-03-26
PKOGS91.0091.0091.0091.000.00%0.002020-03-26
BPHFIZMLI86.4086.4086.4086.400.00%0.002020-03-26
OVOSTAR78.0078.0073.5078.00+1.96%0.382020-03-26
DOMDEV78.0078.0075.0076.000.00%364.172020-03-26
AMICA72.5073.5070.6072.00-2.04%887.212020-03-26
CEZ75.0075.0069.1069.95-4.18%1,598.642020-03-26
KRUK68.2069.9066.0069.00-1.43%5,625.862020-03-26
DEBICA68.6069.0068.0068.00-0.87%17.272020-03-26
SNIEZKA64.5065.5064.0065.50+1.55%16.642020-03-26
PULAWY65.8066.0064.0064.800.00%116.442020-03-26
INDYKPOL63.5063.5063.5063.500.00%0.002020-03-26
KGHM57.0259.5056.6459.36+0.68%48,827.132020-03-26
ASSECOPOL57.5059.8055.7059.25+2.69%5,677.552020-03-26
COMP58.0058.8058.0058.80+4.26%8.202020-03-26
PEKAO54.8857.5052.3057.00+3.26%48,318.612020-03-26
PBKM57.4057.4057.0057.00-1.72%15.342020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA55.0055.0054.0054.00-2.17%877.492020-03-26
TRIGONPP653.0053.0053.0053.000.00%0.002020-03-26
PKNORLEN50.7052.9050.1052.90+3.32%78,511.562020-03-26
MLPGROUP55.0055.0051.5051.500.00%1.912020-03-26
ULMA50.5050.5050.5050.50+2.23%0.052020-03-26
LOTOS46.1550.6045.5050.24+8.89%21,796.682020-03-26
BGZBNPP49.1049.8048.0048.30-1.43%63.792020-03-26
MANGATA53.0053.0047.8047.80-5.35%46.952020-03-26
KRUSZWICA46.9048.0046.2047.00+0.21%86.242020-03-26
TRIGONPP145.5045.5045.5045.500.00%0.002020-03-26
TRIGONPP444.0044.0044.0044.000.00%0.002020-03-26
HANDLOWY44.0044.4043.2043.90+1.62%1,567.622020-03-26
LIVECHAT40.0041.3540.0041.20+1.48%1,956.632020-03-26
ACAUTOGAZ38.6038.8038.0038.80-0.51%8.912020-03-26
SELVITA38.0038.5037.0038.50+2.67%65.832020-03-26
BSCDRUK39.4039.4038.5038.50-2.28%19.522020-03-26
TRIGONPP238.0038.0038.0038.000.00%0.002020-03-26
NOVITA35.4038.0035.4038.00+7.04%12.242020-03-26
UNICREDIT36.8036.8036.8036.800.00%0.002020-03-26
KERNEL35.0035.6034.2035.30+0.57%748.742020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL32.5033.9032.5033.90+2.73%317.492020-03-26
GPW33.7034.0033.2033.200.00%905.032020-03-26
CLNPHARMA31.8532.3031.1532.20+2.71%268.922020-03-26
TRIGONPP532.0032.0032.0032.000.00%0.002020-03-26
TRIGONPP332.0032.0032.0032.000.00%0.002020-03-26
ASSECOBS30.4031.0030.4030.400.00%317.812020-03-26
PZU27.9030.4027.2030.00+6.38%110,675.362020-03-26
TRIGONPP30.0030.0030.0030.000.00%0.002020-03-26
PCCROKITA30.2030.2029.0030.00-0.66%134.452020-03-26
TRIGONPP830.0030.0030.0030.000.00%0.002020-03-26
CCC28.0029.3627.4229.36+2.66%21,003.542020-03-26
TRIGONPP729.0029.0029.0029.000.00%0.002020-03-26
HYDROTOR29.0029.0028.0028.80-0.69%47.692020-03-26
ASSECOSEE29.0029.0027.6028.00+0.72%336.392020-03-26
VOXEL27.1027.3027.0027.00-0.74%251.002020-03-26
KOGENERA27.0027.0027.0027.00-0.37%4.622020-03-26
PEP25.9027.0025.2026.00+0.78%27.412020-03-26
ATAL24.9025.8024.5025.50+2.00%124.722020-03-26
KONSSTALI25.3025.3025.3025.300.00%0.002020-03-26
CIECH25.1025.4024.5024.80-1.20%730.752020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KPPD24.6024.6024.6024.600.00%0.002020-03-26
CYFRPLSAT24.0024.9623.9024.44+1.33%11,056.052020-03-26
MABION24.6024.8023.3024.40-1.61%956.022020-03-26
PKOBP21.5023.4920.8923.46+7.42%99,247.802020-03-26
IZOBLOK22.4023.4022.4023.40+4.46%12.902020-03-26
OPTEAM22.0024.2021.6023.00+6.48%416.192020-03-26
DEKPOL23.0023.0023.0023.000.00%0.232020-03-26
ERG22.6024.0022.0022.80+7.55%25.922020-03-26
BEST22.2022.2022.2022.200.00%0.002020-03-26
MEDICALG19.9021.4519.4221.30-0.47%205.622020-03-26
GRUPAAZOTY21.2021.6020.3021.06-0.19%2,668.252020-03-26
UNIMOT21.2021.3019.5020.20-1.46%720.802020-03-26
OPONEO.PL19.0020.0019.0019.90+2.05%15.602020-03-26
NEWAG19.0519.1019.0019.10+0.53%14.802020-03-26
MENNICA20.0020.0018.4019.00-3.06%37.742020-03-26
ENTER17.9018.2016.8018.05+0.56%222.432020-03-26
EUROTEL18.0518.6518.0018.00-1.10%15.992020-03-26
ROPCZYCE17.2517.7017.2517.70+2.91%3.712020-03-26
FENGHUA17.5017.5017.5017.500.00%0.002020-03-26
BOGDANKA16.7018.3616.6017.34+7.04%1,753.922020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR15.5016.5015.2216.12+5.36%2,870.212020-03-26
APATOR15.7016.3015.7016.10-1.83%24.012020-03-26
EUROCASH15.5016.3215.4815.90+2.58%41,530.592020-03-26
INTERAOLT16.0016.1015.8015.90+0.32%43.542020-03-26
ABPL15.6515.8515.2015.70+0.32%103.722020-03-26
OEX15.7015.7015.7015.700.00%23.552020-03-26
INSTALKRK15.0015.0015.0015.00+3.45%0.452020-03-26
AMBRA14.4015.2014.0514.75+2.43%97.832020-03-26
LSISOFT15.0015.0014.2514.60-2.34%222.232020-03-26
TARCZYNSKI14.5014.5014.5014.50-3.33%5.802020-03-26
PROCHEM14.2514.2514.2514.25+1.79%2.562020-03-26
ERBUD14.2014.2013.5014.20+0.35%10.612020-03-26
ARCHICOM13.0513.9512.8013.95+6.90%41.122020-03-26
SKARBIEC13.7514.0013.6013.95+0.36%27.772020-03-26
MFO13.5013.9012.5013.85+2.97%90.212020-03-26
DECORA14.0514.0513.6013.80-1.78%8.102020-03-26
QUANTUM13.6013.6013.6013.60+1.49%2.722020-03-26
NORTCOAST13.6013.6013.6013.60-0.73%0.182020-03-26
SECOGROUP13.5013.5013.5013.500.00%0.002020-03-26
ALIOR12.8013.3812.8013.24+1.85%10,342.602020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW12.6512.9912.4512.85+0.08%8,139.102020-03-26
CNT12.7012.7012.7012.700.00%0.002020-03-26
CDRL11.0512.2011.0012.20+10.91%48.422020-03-26
FORTE11.0012.4611.0012.18+10.73%738.292020-03-26
FEERUM12.0012.0012.0012.00-2.04%0.052020-03-26
ENELMED11.5012.0011.5012.00+1.69%3.442020-03-26
BIK12.0012.0012.0012.00-1.48%1.202020-03-26
LOKUM11.0012.1011.0012.00+14.29%19.512020-03-26
SUWARY11.9012.1011.7011.70-0.85%44.692020-03-26
SYNEKTIK11.6011.6011.0811.60+1.75%17.772020-03-26
IMCOMPANY11.6011.6011.2011.60+1.75%1.892020-03-26
KGL11.5011.5011.5011.500.00%0.022020-03-26
ASTARTA11.2011.8011.2011.50+4.07%177.182020-03-26
FASING11.4511.5011.4511.45-2.97%9.002020-03-26
FMG11.4011.4011.4011.400.00%0.002020-03-26
FERRO11.3011.9011.0511.35+1.34%53.342020-03-26
PANOVA10.6011.3010.3011.30-3.42%58.382020-03-26
SANTANDER11.0111.4010.9411.29+2.56%81.032020-03-26
RAINBOW11.4511.4510.5011.20+2.75%148.532020-03-26
SELENAFM11.1011.1011.0011.00-0.90%12.062020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM11.2511.2511.0011.00-0.90%1.522020-03-26
PKPCARGO10.3810.6010.1610.50+1.16%975.782020-03-26
BEDZIN10.4510.4510.4510.45-0.48%0.012020-03-26
TALEX10.3010.3510.3010.35+1.47%6.092020-03-26
LABOPRINT10.0010.0010.0010.000.00%0.022020-03-26
PHN9.509.809.409.80+3.16%16.952020-03-26
APLISENS9.759.758.909.750.00%0.082020-03-26
JJAUTO9.709.709.709.700.00%0.002020-03-26
RAFAMET9.509.509.509.500.00%0.002020-03-26
DELKO9.109.308.859.30+2.20%100.522020-03-26
SANOK9.189.309.009.26-0.43%270.342020-03-26
POLICE9.009.158.809.15+3.98%30.052020-03-26
MBWS8.998.998.998.99+21.16%0.272020-03-26
TIM8.888.888.528.80+2.80%162.782020-03-26
VOTUM8.468.708.048.70+5.33%47.822020-03-26
PGSSOFT8.608.608.258.60-0.35%66.822020-03-26
PRAGMAFA8.208.708.208.60-0.58%4.082020-03-26
MEGARON8.508.508.508.500.00%0.002020-03-26
BETACOM8.208.208.108.10+1.25%11.052020-03-26
SOPHARMA8.108.108.108.10+0.75%0.732020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI8.048.048.008.00+2.56%4.052020-03-26
SEKO7.708.007.708.00+1.27%2.332020-03-26
KREDYTIN8.008.008.008.000.00%0.002020-03-26
SETANTA7.707.907.507.86+2.08%66.732020-03-26
AGORA8.008.007.707.76-1.02%18.572020-03-26
ORION7.707.707.707.700.00%0.002020-03-26
ORZBIALY7.707.707.707.700.00%0.002020-03-26
I2DEV7.507.657.507.65+2.68%0.122020-03-26
SONEL7.607.607.607.600.00%0.002020-03-26
KINOPOL7.507.657.507.60+0.66%35.132020-03-26
ATM7.507.507.507.500.00%9.772020-03-26
PEKABEX7.207.506.957.50+10.29%68.392020-03-26
PEMANAGER7.007.506.307.50+10.29%8.022020-03-26
PROVIDENT7.507.507.507.500.00%0.002020-03-26
WITTCHEN6.967.506.947.50+7.76%105.392020-03-26
LENTEX7.467.547.407.48-1.32%172.102020-03-26
ZEPAK7.307.467.207.46+2.19%172.642020-03-26
CPGROUP7.407.407.247.24-2.16%8.822020-03-26
HELIO7.007.207.007.20+2.86%15.482020-03-26
EMCINSMED7.107.107.107.100.00%0.002020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAINK7.007.007.007.00+7.69%0.042020-03-26
SIMPLE7.457.456.756.95-6.71%17.762020-03-26
REMAK7.007.006.946.94-4.14%1.182020-03-26
UNIBEP6.466.926.466.92+6.46%11.312020-03-26
K2INTERNT6.906.906.706.900.00%0.612020-03-26
SILVANO6.706.806.506.80+1.49%4.102020-03-26
SUNEX6.346.786.346.70+1.52%29.082020-03-26
EVEREST6.656.656.656.65+18.75%37.272020-03-26
ENERGA6.316.666.316.58+4.78%8,283.952020-03-26
GTC6.767.056.506.56-2.09%343.932020-03-26
MERCOR6.406.506.206.50-1.52%45.882020-03-26
KOMPAP6.456.456.456.450.00%115.192020-03-26
ESOTIQ6.306.426.106.42+1.26%17.232020-03-26
BALTONA6.306.406.306.400.00%10.922020-03-26
WADEX6.006.005.906.000.00%1.362020-03-26
CITYSERV5.955.955.955.950.00%0.002020-03-26
IMPEL6.506.505.905.90-3.28%0.142020-03-26
TORPOL5.805.905.705.88+3.52%89.182020-03-26
ORANGEPL5.675.905.625.88+1.64%9,536.342020-03-26
STELMET5.605.805.605.80+7.41%8.822020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.665.785.505.780.00%36.892020-03-26
CELTIC5.505.505.505.500.00%0.002020-03-26
WARIMPEX5.585.585.325.32+2.31%7.272020-03-26
RAWLPLUG5.405.405.005.200.00%84.062020-03-26
MAKARONPL5.005.255.005.150.00%32.272020-03-26
RELPOL5.205.205.105.10-0.97%4.142020-03-26
OTLOG5.755.755.005.05-15.83%48.912020-03-26
GOBARTO5.005.005.005.000.00%1.362020-03-26
ENEA4.785.024.715.00+5.00%1,938.192020-03-26
EUROHOLD4.705.154.004.90+6.52%18.002020-03-26
ADIUVO4.854.904.804.90+0.41%2.972020-03-26
DGA4.824.844.824.84+4.76%2.982020-03-26
XTB4.394.824.304.79+11.14%5,092.742020-03-26
ATLANTAPL4.784.784.784.78+3.91%0.242020-03-26
TESGAS4.324.804.164.60+10.05%291.282020-03-26
ELZAB4.364.604.364.52+3.67%27.282020-03-26
BOS4.364.394.254.30+0.70%110.782020-03-26
AILLERON4.484.484.214.29-4.45%28.882020-03-26
LARQ4.244.244.084.22+0.48%10.742020-03-26
STALPROFI4.184.224.164.22+1.93%32.862020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREC4.124.204.124.20+2.44%24.992020-03-26
INPRO4.204.203.784.200.00%16.222020-03-26
MOSTALPLC4.354.354.024.20-1.41%3.582020-03-26
FERRUM4.024.104.024.10+1.99%20.952020-03-26
TOYA3.924.143.884.10+3.54%19.462020-03-26
SARE4.004.004.004.000.00%0.002020-03-26
ARTERIA3.983.983.983.980.00%0.022020-03-26
KRVITAMIN3.984.003.833.950.00%20.542020-03-26
NETIA4.094.263.903.94-3.90%95.452020-03-26
WOJAS3.963.963.903.93-0.76%3.532020-03-26
ECHO3.954.003.903.92-1.13%264.742020-03-26
ERGIS3.863.863.863.860.00%0.002020-03-26
PGE3.703.883.623.86+3.04%14,373.512020-03-26
BORYSZEW3.853.883.773.85+1.32%79.262020-03-26
MASTERPHA3.603.953.603.70+5.71%14.472020-03-26
4FUNMEDIA3.703.943.483.70+1.65%7.472020-03-26
ARCTIC3.663.733.503.66+6.09%591.702020-03-26
ATMGRUPA3.503.663.213.62+3.43%34.912020-03-26
SWISSMED3.323.533.323.50+6.06%7.842020-03-26
POLNORD3.483.503.483.50+0.57%322.232020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING3.503.503.503.50-7.89%1.752020-03-26
ODLEWNIE3.363.503.323.48+0.58%32.552020-03-26
ESSYSTEM3.483.483.483.480.00%0.002020-03-26
AUTOPARTN3.503.503.343.44+1.47%67.822020-03-26
ELEKTROTI3.593.593.333.40-3.68%68.702020-03-26
BBIDEV3.333.443.323.33-0.60%5.942020-03-26
EKOEXPORT3.333.393.273.30-1.20%115.372020-03-26
WIELTON3.303.313.203.28+0.31%201.102020-03-26
VANTAGE3.283.283.283.280.00%0.002020-03-26
ASMGROUP3.283.283.283.280.00%0.002020-03-26
MILLENNIUM3.233.353.173.25+1.25%3,168.762020-03-26
GRODNO3.313.313.153.25+0.31%111.602020-03-26
ZUE3.543.543.203.20-4.76%7.052020-03-26
INTERFERI3.203.203.183.180.00%0.962020-03-26
PWRMEDIA3.113.163.053.16-0.63%12.382020-03-26
PGNIG2.983.112.933.09+1.45%19,608.332020-03-26
MOSTALWAR3.023.083.023.08-0.32%2.952020-03-26
POLWAX3.003.083.003.03+1.00%24.222020-03-26
JWCONSTR3.073.073.033.03-0.33%3.872020-03-26
LENA2.913.002.803.00+5.26%55.172020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGROTON2.622.982.622.97+14.23%32.572020-03-26
EUCO3.043.052.902.91+3.56%30.622020-03-26
ASBIS2.812.902.802.88-0.35%366.402020-03-26
PROTEKTOR2.802.802.802.800.00%0.002020-03-26
EFEKT2.662.702.602.70+1.50%9.032020-03-26
SYGNITY2.622.782.622.70+1.12%6.702020-03-26
MWTRADE2.842.842.702.70-4.93%2.292020-03-26
BIOTON2.702.732.602.70+1.69%46.212020-03-26
SOLAR2.202.662.182.66+20.91%110.452020-03-26
STALEXP2.422.472.352.47+4.22%110.482020-03-26
MDIENERGIA2.452.452.272.45-2.00%0.382020-03-26
MUZA2.402.402.402.400.00%0.002020-03-26
COMPERIA2.402.402.402.400.00%0.002020-03-26
ATENDE2.502.502.342.340.00%33.972020-03-26
INTROL2.202.262.202.26+2.73%0.572020-03-26
TRANSPOL2.242.252.242.250.00%3.932020-03-26
FAMUR2.162.202.142.19+1.86%188.242020-03-26
EDINVEST2.142.342.142.18+7.92%32.772020-03-26
IZOSTAL2.062.152.062.15+5.39%5.502020-03-26
ACTION2.012.152.012.15+2.38%23.702020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.102.141.892.14+0.94%230.612020-03-26
HARPER1.812.181.812.13+18.33%782.492020-03-26
QUERCUS2.062.102.062.09-0.48%29.852020-03-26
NTTSYSTEM2.092.092.092.090.00%0.062020-03-26
JWWINVEST2.072.072.072.070.00%0.102020-03-26
ARTIFEX2.002.001.992.00+0.50%109.302020-03-26
AGROWILL1.951.951.951.95+5.14%0.002020-03-26
UNIMA1.941.941.941.940.00%0.002020-03-26
IMMOBILE2.102.101.871.88-6.00%9.202020-03-26
TRITON1.751.841.751.83+10.91%28.432020-03-26
APSENERGY1.751.831.751.83+4.57%2.712020-03-26
PLAZACNTR1.791.791.791.790.00%0.002020-03-26
LCCORP1.731.791.671.79+4.07%173.242020-03-26
JHMDEV1.761.761.761.760.00%0.002020-03-26
MEXPOLSKA1.751.751.481.69-1.74%26.142020-03-26
VISTULA1.661.721.651.67+1.33%1,648.502020-03-26
BUMECH1.741.741.651.67-1.42%22.782020-03-26
PLASTBOX1.691.691.601.65-2.37%3.062020-03-26
IDEABANK1.621.651.591.65+1.73%23.002020-03-26
IPOPEMA1.601.601.601.600.00%0.622020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRAVITON1.591.591.591.590.00%0.002020-03-26
INC1.591.591.461.56-1.27%30.982020-03-26
IZOLACJA1.551.551.461.550.00%2.732020-03-26
MONNARI1.491.511.401.51-1.63%107.212020-03-26
PEPEES1.491.491.491.49+2.76%0.002020-03-26
ATREM1.441.441.441.44-4.00%2.972020-03-26
VIVID1.471.471.421.430.00%76.702020-03-26
KDMSHIPNG1.401.401.401.400.00%0.002020-03-26
ELBUDOWA1.411.551.351.39-3.47%518.272020-03-26
PCCEXOL1.401.401.341.39-1.42%17.732020-03-26
ELEMENTAL1.351.381.351.38+3.28%31.442020-03-26
MEDIACAP1.281.371.251.37-0.72%14.892020-03-26
POLIMEXMS1.301.351.281.35+3.85%175.282020-03-26
ENAP1.351.351.351.350.00%0.002020-03-26
ZASTAL1.481.481.331.33+0.76%13.582020-03-26
WIKANA1.271.371.271.31-6.43%4.842020-03-26
STAPORKOW1.271.271.271.27+8.55%0.012020-03-26
ALTA1.241.351.171.25+1.63%19.322020-03-26
TRAKCJA1.181.181.161.18+0.85%27.302020-03-26
BOWIM1.101.191.101.18+7.27%37.962020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCGUARD1.171.171.171.170.00%0.002020-03-26
CAPITAL1.151.151.151.150.00%1.222020-03-26
INTERSPPL1.141.161.101.14+6.54%20.102020-03-26
TAURONPE1.141.161.111.14-0.09%10,443.232020-03-26
ATLASEST1.091.101.091.100.00%0.112020-03-26
ARCUS1.101.101.101.10+0.92%0.002020-03-26
KSGAGRO1.101.101.101.100.00%0.062020-03-26
RADPOL1.101.101.051.090.00%10.332020-03-26
OTMUCHOW1.141.151.061.09-4.39%25.772020-03-26
DROZAPOL1.061.081.061.08+2.86%0.532020-03-26
PAMAPOL1.061.061.001.06-2.75%104.032020-03-26
BIOMEDLUB0.981.100.981.05+3.96%1,224.482020-03-26
MIRACULUM0.941.030.941.03+6.19%7.652020-03-26
BRIJU0.981.030.981.03-0.96%1.072020-03-26
GETIN1.011.030.981.02+2.00%292.642020-03-26
PEIXIN1.021.021.021.020.00%0.002020-03-26
PATENTUS1.001.000.911.00-5.66%45.752020-03-26
CORMAY1.051.050.981.00+0.81%1,103.922020-03-26
LIBET0.901.080.830.99+6.00%1,852.672020-03-26
VISTAL1.001.000.950.99+2.49%10.862020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PMPG0.970.980.970.98+7.69%8.742020-03-26
PGODLEW0.940.950.940.95+2.15%0.322020-03-26
ZAMET0.850.940.850.94-1.05%11.172020-03-26
KOMPUTRON0.930.940.880.94+1.08%39.852020-03-26
POZBUD0.870.950.850.91-0.87%63.052020-03-26
ORCOGROUP0.890.890.850.89+11.25%3.982020-03-26
WASKO0.870.890.860.890.00%8.422020-03-26
KOPEX0.880.880.880.88-1.12%0.262020-03-26
TERMOREX0.800.840.800.84+4.22%3.072020-03-26
MIRBUD0.810.840.800.84+1.45%66.202020-03-26
08OCTAVA0.830.830.830.83+4.56%0.082020-03-26
GROCLIN0.820.820.780.81-1.22%2.062020-03-26
COGNOR0.750.810.750.81+9.46%96.482020-03-26
SKOTAN0.810.810.780.81-1.22%0.502020-03-26
ALTUSTFI0.770.790.730.79+4.09%5.992020-03-26
PROCAD0.780.780.780.780.00%0.892020-03-26
IMPERA0.780.780.780.780.00%2.322020-03-26
RANKPROGR0.750.760.730.75-1.57%6.762020-03-26
AWBUD0.750.750.750.750.00%0.752020-03-26
IDMSA0.750.750.750.750.00%0.012020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0.740.740.740.740.00%0.002020-03-26
GLCOSMED0.760.780.710.73-4.45%306.102020-03-26
NOWAGALA0.710.710.710.71+7.58%0.572020-03-26
LUBAWA0.700.710.680.700.00%98.792020-03-26
OPENFIN0.690.690.690.690.00%4.502020-03-26
MOJ0.690.690.690.69+4.55%0.552020-03-26
SKYLINE0.690.690.690.690.00%0.012020-03-26
RONSON0.690.690.680.68+1.49%7.692020-03-26
ELKOP0.640.640.590.640.00%2.862020-03-26
CIGAMES0.660.670.610.63-3.95%1,728.952020-03-26
SANWIL0.550.570.550.57+3.60%15.012020-03-26
MARVIPOL0.560.620.550.57+1.95%54.412020-03-26
KREZUS0.560.560.560.560.00%0.002020-03-26
YOLO0.560.560.560.560.00%0.002020-03-26
ZREMB0.560.560.560.56-0.89%0.102020-03-26
URSUS0.550.560.530.55+0.73%27.412020-03-26
DREWEX0.550.550.550.550.00%0.002020-03-26
HERKULES0.570.570.510.53-6.01%16.922020-03-26
MOSTALZAB0.510.510.480.51-0.39%59.022020-03-26
PRIMAMODA0.500.500.500.500.00%0.002020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.500.500.500.50-10.39%0.002020-03-26
RUBICON0.500.500.500.50+8.70%0.002020-03-26
ENERGOINS0.500.500.500.50+5.96%0.962020-03-26
PBSFINANSE0.450.450.450.45-9.27%7.672020-03-26
INTERBUD0.440.440.440.44+2.33%0.042020-03-26
RAFAKO0.430.440.420.44+1.86%133.902020-03-26
AIRWAY0.440.440.400.43-2.50%16.102020-03-26
KRAKCHEM0.420.420.420.42-2.10%0.102020-03-26
KBDOM0.410.410.410.410.00%0.002020-03-26
BMPAG0.400.400.400.400.00%0.002020-03-26
HUBSTYLE0.400.400.400.400.00%0.002020-03-26
KCI0.390.390.390.390.00%0.002020-03-26
STARHEDGE0.370.390.350.39+5.41%2.872020-03-26
WORKSERV0.380.390.370.38-0.27%27.472020-03-26
CZTOREBKA0.370.370.370.370.00%0.002020-03-26
MILKILAND0.350.350.350.350.00%0.532020-03-26
PLATYNINW0.350.350.350.350.00%0.002020-03-26
INVISTA0.350.350.350.350.00%0.002020-03-26
SFINKS0.320.330.300.32-5.33%19.902020-03-26
PRAIRIE0.320.330.310.32+0.63%32.492020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.270.280.260.27-1.67%40.082020-03-26
INDYGO0.250.250.250.250.00%0.002020-03-26
CFI0.240.250.240.25+5.04%2.882020-03-26
GETINOBLE0.240.240.240.24-0.62%93.472020-03-26
AMPLI0.220.220.220.220.00%0.002020-03-26
IQP0.210.210.210.210.00%0.002020-03-26
06MAGNA0.200.200.200.200.00%0.002020-03-26
CUBEITG0.200.200.200.200.00%0.002020-03-26
IALBGR0.190.190.190.19+8.72%0.092020-03-26
REDAN0.160.160.160.160.00%0.002020-03-26
DROP0.150.150.150.150.00%0.002020-03-26
LARK0.150.150.150.150.00%0.002020-03-26
REINHOLD0.150.150.150.150.00%0.002020-03-26
SADOVAYA0.120.120.120.120.00%0.002020-03-26
KANIA0.110.110.110.110.00%0.002020-03-26
TXM0.100.100.100.100.00%0.002020-03-26
FASTFIN0.090.090.090.090.00%0.002020-03-26
COALENERG0.090.090.090.09-11.00%1.912020-03-26
REGNON0.080.080.080.080.00%0.002020-03-26
SCOPAK0.080.080.080.080.00%0.002020-03-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CCENERGY0.060.060.060.060.00%0.002020-03-26
WINVEST0.070.070.050.05-23.08%0.002020-03-26
PBG0.020.020.020.020.00%0.002020-03-26
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%