Notowania

Notowania akcji GPW

Notowania z dnia 2020-04-02

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR2.804.022.804.02+43.57%310.202020-04-02
REDAN0.160.170.160.17+37.60%9.432020-04-02
IALBGR0.240.290.240.28+29.63%36.262020-04-02
BIOMEDLUB2.232.952.142.83+26.91%22,525.762020-04-02
NOVITA40.0044.0040.0043.00+22.86%209.162020-04-02
KBDOM0.450.450.450.45+20.32%0.022020-04-02
WIELTON3.133.783.133.78+20.00%1,045.472020-04-02
PCCEXOL2.412.802.412.55+19.16%1,331.122020-04-02
MIRACULUM1.021.201.001.20+18.32%171.152020-04-02
PMPG1.121.201.121.20+14.29%4.962020-04-02
ELZAB4.024.783.984.40+10.00%226.712020-04-02
CORMAY1.261.431.261.38+9.13%5,629.932020-04-02
RAWLPLUG5.505.965.445.70+8.78%84.492020-04-02
ELKOP0.780.850.690.82+8.71%11.592020-04-02
REMAK7.408.007.408.00+8.70%1.962020-04-02
PKNORLEN58.0862.6657.4060.20+8.31%248,682.802020-04-02
RAFAMET10.0011.0010.0010.40+7.77%15.652020-04-02
SKOTAN1.021.121.001.05+7.65%150.692020-04-02
STALPROFI4.604.984.604.94+7.39%29.442020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RONSON0.700.740.700.74+7.25%22.222020-04-02
INTERAOLT16.2017.8016.2017.05+7.23%274.002020-04-02
CFI0.270.290.270.29+7.09%80.132020-04-02
MOSTALPLC4.254.564.254.54+6.82%4.322020-04-02
SOPHARMA10.9011.0010.9011.00+6.80%3.502020-04-02
SNIEZKA72.6072.6072.4072.40+6.47%2.902020-04-02
MFO15.5016.9015.5016.50+6.45%14.042020-04-02
ARCUS1.071.171.071.17+6.36%1.182020-04-02
DELKO9.9010.809.9010.10+6.32%90.372020-04-02
LOTOS52.0054.8051.7054.74+6.25%31,472.582020-04-02
PLAZACNTR1.471.601.471.56+6.12%1.522020-04-02
LUBAWA0.700.760.690.74+5.98%360.072020-04-02
BPHFIZMLI87.8987.8987.8987.89+5.90%7.292020-04-02
GOBARTO6.006.005.805.80+5.45%3.182020-04-02
UNIMA1.942.041.942.04+5.15%1.392020-04-02
PGE3.854.103.824.05+5.09%28,182.372020-04-02
ATM8.058.458.058.40+5.00%6.172020-04-02
JWWINVEST2.102.101.952.10+5.00%11.012020-04-02
MONNARI1.431.481.401.47+5.00%22.172020-04-02
QMULTIFIZ879.90889.90879.90889.90+4.95%5.312020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP55.0055.0055.0055.00+4.76%0.062020-04-02
WASKO0.850.930.850.93+4.73%16.922020-04-02
PATENTUS0.950.950.950.95+4.40%0.022020-04-02
PZUAKORD105.00109.61105.00109.61+4.39%96.012020-04-02
GRAVITON1.481.481.481.48+4.23%0.442020-04-02
VOTUM9.5810.109.4010.00+4.17%88.772020-04-02
LENTEX7.728.067.728.04+4.15%102.892020-04-02
ATLANTAPL5.005.105.005.10+4.08%10.792020-04-02
AMBRA14.3515.0014.3515.00+3.81%42.062020-04-02
TAURONPE1.091.141.091.13+3.57%9,203.492020-04-02
KETY314.00327.50310.00325.00+3.50%699.032020-04-02
GROCLIN0.870.870.800.84+3.46%2.172020-04-02
JSW11.8012.0311.5412.03+3.26%15,773.222020-04-02
EUROCASH18.2019.0017.5918.50+3.24%25,012.482020-04-02
TORPOL6.366.546.246.50+3.17%258.862020-04-02
SILVANO6.406.706.206.70+3.08%1.282020-04-02
ENEA4.865.044.864.95+3.04%3,143.072020-04-02
PRAIRIE0.350.370.330.36+3.02%61.482020-04-02
BETACOM8.368.368.108.34+2.96%8.372020-04-02
IDEABANK1.531.551.491.54+2.93%87.512020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLWAX3.093.203.093.19+2.90%134.752020-04-02
BIOTON3.203.353.203.26+2.84%369.272020-04-02
PKPCARGO10.2810.5010.2010.40+2.77%675.062020-04-02
ENERGOINS0.490.490.480.49+2.74%2.222020-04-02
INTROL2.242.262.242.26+2.73%0.042020-04-02
UNIMOT19.1019.6019.0619.60+2.73%240.682020-04-02
AGROTON3.053.152.963.13+2.62%3.822020-04-02
ECHO3.713.993.713.96+2.59%806.362020-04-02
CNT11.7012.1011.5012.10+2.54%101.282020-04-02
PEP25.8025.8025.0025.00+2.46%28.642020-04-02
ULMA49.8051.5049.6051.00+2.41%34.302020-04-02
PRAGMAFA8.308.608.308.60+2.38%1.122020-04-02
ELEKTROTI3.203.423.203.25+2.20%8.732020-04-02
BUDIMEX157.00169.00157.00161.00+2.16%2,171.522020-04-02
VISTULA1.941.971.901.94+2.11%1,102.532020-04-02
ARTIFEX1.992.011.951.97+2.07%7.312020-04-02
CDPROJEKT282.10287.80276.50287.80+2.02%81,681.312020-04-02
ASBIS2.832.882.802.85+1.79%684.052020-04-02
CLNPHARMA33.7534.6533.6034.40+1.78%446.382020-04-02
MARVIPOL0.580.600.560.58+1.75%26.082020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA29.8031.5029.8030.50+1.67%982.182020-04-02
BOGDANKA17.5018.0017.4017.68+1.61%348.792020-04-02
TIM8.849.208.549.04+1.57%154.302020-04-02
WADEX6.506.506.506.50+1.56%1.622020-04-02
BBIDEV3.253.333.253.30+1.54%14.952020-04-02
EVEREST7.457.456.757.00+1.45%12.502020-04-02
ODLEWNIE3.663.733.573.70+1.37%55.232020-04-02
IMPERA0.740.740.740.74+1.37%0.152020-04-02
INTERCARS148.00153.00148.00150.00+1.35%106.202020-04-02
ESOTIQ6.166.166.106.10+1.33%15.232020-04-02
KRUK65.2067.4062.2064.85+1.33%11,615.012020-04-02
PGNIG3.313.453.233.37+1.32%38,135.762020-04-02
SWISSMED3.063.153.063.10+1.31%11.492020-04-02
SANOK9.509.509.329.40+1.29%52.192020-04-02
INVGLDFIZ1,640.001,680.001,640.001,680.00+1.20%19.782020-04-02
KOMPUTRON0.840.890.830.86+1.18%10.652020-04-02
PHN9.609.609.329.60+1.05%22.742020-04-02
PKOASZEWZ93.5193.5693.5193.56+1.03%7.022020-04-02
MENNICA19.6019.8019.2019.80+1.02%17.532020-04-02
MCI8.108.128.008.10+1.00%117.352020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR20.3021.3019.9020.50+0.99%4,876.322020-04-02
PLAYWAY310.00315.00305.00313.00+0.97%3,217.582020-04-02
RAFAKO0.450.470.450.46+0.87%97.962020-04-02
TRAKCJA1.111.181.111.17+0.86%60.092020-04-02
YOLO0.600.600.580.58+0.86%2.742020-04-02
GLCOSMED1.221.281.161.21+0.83%1,248.662020-04-02
SANWIL0.600.610.560.60+0.83%31.742020-04-02
ROPCZYCE18.1518.2018.1518.20+0.83%0.912020-04-02
BIK12.0012.1511.6512.15+0.83%6.982020-04-02
OPONEO.PL18.5518.9018.3018.45+0.82%150.432020-04-02
LIVECHAT42.5042.7542.3542.75+0.71%4,393.482020-04-02
CYFRPLSAT23.8024.2423.4424.00+0.67%19,989.962020-04-02
ASSECOPOL59.3060.9059.3060.40+0.67%4,638.522020-04-02
POLIMEXMS1.291.311.271.30+0.62%121.702020-04-02
ORANGEPL5.735.865.645.83+0.60%7,848.562020-04-02
SUNEX6.446.686.446.68+0.60%27.462020-04-02
MBANK214.20214.20206.20213.60+0.56%7,582.062020-04-02
ZEPAK7.347.347.247.34+0.55%9.142020-04-02
ORZBIALY7.667.927.667.70+0.52%8.282020-04-02
IZOSTAL2.122.122.052.11+0.48%8.282020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL157.50158.90152.80158.70+0.44%24,086.402020-04-02
KGHM58.9059.4057.2258.96+0.41%45,803.082020-04-02
WIRTUALNA54.8056.0054.0055.00+0.36%382.112020-04-02
LSISOFT14.8014.8014.6014.75+0.34%124.032020-04-02
UNIBEP6.666.686.606.60+0.30%18.572020-04-02
ELBUDOWA1.441.481.321.44+0.28%144.452020-04-02
4FUNMEDIA3.903.903.903.90+0.26%0.022020-04-02
COGNOR0.840.870.800.84+0.24%33.872020-04-02
HANDLOWY41.6042.1041.3041.85+0.12%467.272020-04-02
ASMGROUP3.283.283.283.280.00%0.002020-04-02
11BIT360.00363.00354.00360.000.00%987.212020-04-02
IZOBLOK26.8026.8026.8026.800.00%0.002020-04-02
BRIJU1.031.031.031.030.00%0.002020-04-02
CUBEITG0.200.200.200.200.00%0.002020-04-02
AWBUD0.750.750.750.750.00%0.002020-04-02
DREWEX0.550.550.550.550.00%0.002020-04-02
REGNON0.080.080.080.080.00%0.002020-04-02
INVCEEFIZ410.20410.20410.20410.200.00%0.002020-04-02
ZREMB0.590.590.590.590.00%0.002020-04-02
ZASTAL1.461.461.461.460.00%0.002020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR230.00230.00230.00230.000.00%0.002020-04-02
AMPLI0.240.240.240.240.00%0.242020-04-02
FAMUR2.202.262.192.220.00%777.102020-04-02
PROCHEM14.3014.3014.3014.300.00%0.002020-04-02
MOBRUK134.00134.00133.00133.000.00%32.962020-04-02
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-04-02
ERG28.6028.6027.0028.200.00%5.782020-04-02
MIRBUD0.820.820.800.820.00%23.702020-04-02
COALENERG0.080.080.080.080.00%0.002020-04-02
SADOVAYA0.120.120.120.120.00%0.002020-04-02
ATREM1.461.461.461.460.00%0.002020-04-02
VANTAGE3.283.283.283.280.00%0.002020-04-02
IMMOBILE1.781.781.711.770.00%10.752020-04-02
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-04-02
KONSSTALI25.4025.4025.4025.400.00%0.002020-04-02
PRIMAMODA0.600.600.600.600.00%0.002020-04-02
KCI0.430.430.400.430.00%0.642020-04-02
WAWEL580.00600.00580.00600.000.00%17.462020-04-02
RELPOL5.105.105.105.100.00%4.322020-04-02
NORTCOAST14.6014.6014.5514.550.00%1.172020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE2.382.382.302.380.00%11.182020-04-02
INDYGO0.250.250.250.250.00%0.002020-04-02
LMCSFIZ1,113.001,113.001,113.001,113.000.00%0.002020-04-02
IPOPEMA1.601.601.601.600.00%0.082020-04-02
TRITON1.701.791.701.700.00%1.992020-04-02
OPTEAM23.2024.0023.0024.000.00%3.262020-04-02
VINDEXUS5.445.445.445.440.00%0.002020-04-02
CAPITAL1.011.011.011.010.00%0.002020-04-02
MEGARON8.508.508.508.500.00%0.002020-04-02
IZOLACJA1.551.551.551.550.00%0.022020-04-02
PROJPRZEM11.3011.3011.3011.300.00%4.382020-04-02
INVFIZ889.90889.90889.90889.900.00%0.002020-04-02
CZTOREBKA0.290.290.290.290.00%6.112020-04-02
SUWARY11.7011.7011.7011.700.00%0.062020-04-02
PLASTBOX1.711.711.711.710.00%0.012020-04-02
INTERSPPL1.101.101.051.100.00%7.512020-04-02
ESSYSTEM3.483.483.483.480.00%0.002020-04-02
BORYSZEW3.713.733.673.720.00%39.712020-04-02
QUANTUM14.0014.0014.0014.000.00%1.612020-04-02
ASSECOBS30.6030.6029.6030.600.00%13.892020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBG0.020.020.020.020.00%0.002020-04-02
06MAGNA0.150.200.150.200.00%0.562020-04-02
SOHODEV0.560.560.500.550.00%1.322020-04-02
COMP59.8059.8058.8058.800.00%2.902020-04-02
KREZUS0.560.560.560.560.00%0.002020-04-02
EUROHOLD4.964.964.964.960.00%0.042020-04-02
GPW34.2034.4033.8033.800.00%922.962020-04-02
BEST19.3019.3019.3019.300.00%0.392020-04-02
WIKANA1.381.391.381.390.00%0.972020-04-02
DROP0.150.150.150.150.00%0.002020-04-02
PLATYNINW0.350.350.350.350.00%0.002020-04-02
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-04-02
TATRY129.00129.00129.00129.000.00%0.392020-04-02
CELTIC5.005.005.005.000.00%0.002020-04-02
BOWIM1.151.151.151.150.00%0.012020-04-02
PBSFINANSE0.400.400.400.400.00%0.002020-04-02
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-04-02
KDMSHIPNG1.401.401.401.400.00%0.002020-04-02
AGROWILL1.951.951.951.950.00%0.002020-04-02
EMCINSMED7.007.007.007.000.00%0.492020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BSCDRUK39.9039.9039.3039.300.00%4.012020-04-02
ASTARTA11.7511.8511.5011.600.00%402.582020-04-02
MEDIATEL0.740.740.740.740.00%0.002020-04-02
BPHFIZDS107.50107.50107.50107.500.00%0.002020-04-02
NETIA3.953.953.953.950.00%0.792020-04-02
CCENERGY0.060.060.060.060.00%0.002020-04-02
INTERBUD0.420.420.420.420.00%0.002020-04-02
BALTONA6.306.306.306.300.00%0.002020-04-02
LARK0.150.150.150.150.00%0.002020-04-02
PEKAO54.7654.8053.0454.020.00%58,255.912020-04-02
KANIA0.110.110.110.110.00%0.002020-04-02
ACTION2.142.172.052.120.00%31.712020-04-02
EDINVEST2.182.182.182.180.00%2.642020-04-02
BERLING3.403.403.403.400.00%0.002020-04-02
KRAKCHEM0.320.320.320.320.00%0.212020-04-02
PCGUARD1.171.171.171.170.00%0.002020-04-02
COMPERIA2.402.402.402.400.00%0.002020-04-02
INVISTA0.350.350.350.350.00%0.012020-04-02
ORION7.707.707.707.700.00%0.002020-04-02
BRASTER0.280.320.270.300.00%172.392020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN0.090.090.090.090.00%0.002020-04-02
SKYLINE0.690.690.690.690.00%0.012020-04-02
MEXPOLSKA1.591.591.501.590.00%20.992020-04-02
KOPEX0.750.750.750.750.00%2.252020-04-02
ERGIS3.863.863.863.860.00%0.002020-04-02
DROZAPOL1.131.131.101.100.00%0.112020-04-02
OEX15.0015.0015.0015.000.00%0.002020-04-02
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-04-02
SONEL7.607.607.607.600.00%0.002020-04-02
DGA4.494.494.494.490.00%0.042020-04-02
SCOPAK0.080.080.080.080.00%0.002020-04-02
HUBSTYLE0.390.390.390.390.00%0.002020-04-02
JHMDEV1.761.761.761.760.00%0.002020-04-02
KINOPOL7.457.507.407.500.00%39.632020-04-02
APLISENS8.958.958.958.950.00%0.022020-04-02
KERNEL37.0037.7034.6536.000.00%1,724.542020-04-02
ZAMET1.021.021.021.020.00%1.432020-04-02
SEKO7.908.007.908.000.00%2.782020-04-02
SARE3.783.783.603.780.00%1.642020-04-02
INDYKPOL63.5063.5063.5063.500.00%0.002020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FMG11.4011.4011.4011.400.00%0.002020-04-02
PROVIDENT7.007.007.007.000.00%0.002020-04-02
REINHOLD0.150.150.150.150.00%0.002020-04-02
PROCAD0.800.800.800.800.00%0.002020-04-02
STALEXP2.442.442.402.440.00%47.392020-04-02
TARCZYNSKI14.0014.0014.0014.000.00%0.002020-04-02
LMDSFIZ830.10830.10830.10830.100.00%0.002020-04-02
PEIXIN1.021.021.021.020.00%0.002020-04-02
TALANX150.00150.00150.00150.000.00%0.002020-04-02
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-04-02
LABOPRINT10.0010.0010.0010.000.00%0.062020-04-02
JJAUTO9.709.709.709.700.00%0.002020-04-02
TRIGONPP30.0030.0030.0030.000.00%0.002020-04-02
ALTUSTFI0.750.750.710.750.00%11.612020-04-02
DEKPOL23.0023.0023.0023.000.00%0.002020-04-02
FENGHUA17.5017.5017.5017.500.00%0.002020-04-02
ADIUVO4.834.854.664.850.00%3.462020-04-02
PEMANAGER8.989.008.989.000.00%1.882020-04-02
ATAL24.5025.2024.0024.400.00%13.722020-04-02
PEKABEX7.007.147.007.000.00%14.932020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOGD94.1594.1594.1594.150.00%0.002020-04-02
CITYSERV5.955.955.955.950.00%0.002020-04-02
MEDYCZNYFIZ108.87108.87108.87108.870.00%0.002020-04-02
KGL13.0013.0013.0013.000.00%0.122020-04-02
TRIGONPP235.0035.0035.0035.000.00%0.002020-04-02
TRIGONPP145.5045.5045.5045.500.00%0.002020-04-02
TRIGONPP444.0044.0044.0044.000.00%0.002020-04-02
TRIGONPP532.0032.0032.0032.000.00%0.002020-04-02
TRIGONPP332.0032.0032.0032.000.00%0.002020-04-02
STELMET6.756.756.756.750.00%0.002020-04-02
TRIGONPP653.0053.0053.0053.000.00%0.002020-04-02
TXM0.100.100.100.100.00%0.002020-04-02
TRIGONPP830.0030.0030.0030.000.00%0.002020-04-02
BMPAG0.400.400.400.400.00%0.002020-04-02
TRIGONPP730.0030.0030.0030.000.00%0.002020-04-02
MILKILAND0.350.350.350.35-0.03%0.382020-04-02
XTB4.614.614.514.59-0.22%212.512020-04-02
MABION18.0019.3817.0017.96-0.22%2,335.722020-04-02
LARQ3.723.743.603.70-0.27%61.652020-04-02
DEBICA70.0070.0068.0069.80-0.29%2.852020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL34.0034.2033.8033.90-0.29%190.662020-04-02
JWCONSTR2.992.992.952.98-0.33%1.052020-04-02
PBKM59.0059.0057.8058.80-0.34%3.832020-04-02
FERRO12.5512.9512.5012.50-0.40%8.792020-04-02
KREC5.005.004.754.97-0.40%12.582020-04-02
ZYWIEC476.00480.00474.00474.00-0.42%34.172020-04-02
ENERGA6.946.946.916.92-0.43%1,345.832020-04-02
ORBIS112.00113.00111.50112.50-0.44%18.082020-04-02
BOS4.164.324.164.29-0.46%63.352020-04-02
AILLERON4.204.254.004.14-0.48%35.012020-04-02
NTTSYSTEM2.052.052.002.05-0.49%4.022020-04-02
ARCTIC3.974.123.893.96-0.50%451.482020-04-02
TOYA3.904.003.783.92-0.51%10.862020-04-02
MBWS7.007.007.007.00-0.57%0.012020-04-02
VIGOSYS354.00364.00342.00350.00-0.57%56.432020-04-02
MEDICALG20.1020.1019.2219.70-0.61%63.742020-04-02
APSENERGY1.621.621.621.62-0.61%0.022020-04-02
VISTAL0.950.950.940.94-0.64%6.582020-04-02
GTC6.206.406.026.18-0.64%237.062020-04-02
GETINOBLE0.240.240.230.23-0.65%169.852020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI2.782.902.622.88-0.69%8.422020-04-02
PGSSOFT8.468.508.308.40-0.71%63.952020-04-02
PKOGS88.7190.8088.7190.35-0.71%36.232020-04-02
ASSECOSEE27.3027.3026.5027.20-0.73%18.502020-04-02
URSUS0.550.550.530.54-0.73%47.362020-04-02
KOGENERA27.2027.2027.0027.00-0.74%0.542020-04-02
ENAP1.351.351.311.31-0.76%6.552020-04-02
KRUSZWICA51.0051.0050.6050.60-0.78%41.442020-04-02
KOMPAP6.306.306.306.30-0.79%0.862020-04-02
CIGAMES0.600.620.600.61-0.81%411.542020-04-02
KPPD23.6023.6023.6023.60-0.84%0.242020-04-02
MANGATA48.0048.0046.6046.60-0.85%40.452020-04-02
OTMUCHOW1.111.111.101.10-0.90%0.582020-04-02
QUERCUS2.132.222.102.12-0.93%20.522020-04-02
LIBET1.061.121.021.06-0.93%660.022020-04-02
BEDZIN10.4010.409.4510.40-0.95%1.502020-04-02
POLICE10.3010.5010.2010.20-0.97%36.152020-04-02
ACAUTOGAZ38.4039.4038.4039.40-1.00%6.982020-04-02
INSTALKRK14.4514.4514.3514.35-1.03%0.982020-04-02
ERBUD14.2514.2513.6513.65-1.09%21.032020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA45.9046.0043.0044.90-1.10%82.532020-04-02
COMARCH180.00180.00177.00178.00-1.11%66.282020-04-02
SETANTA6.927.006.707.00-1.13%142.372020-04-02
EUROTEL17.6017.6016.9017.40-1.14%101.462020-04-02
VOXEL26.1026.4026.0026.00-1.14%89.752020-04-02
CEZ67.9067.9066.0066.00-1.20%25.262020-04-02
FEERUM12.4512.4512.3012.30-1.20%0.072020-04-02
GRODNO3.263.363.203.20-1.23%39.832020-04-02
UNICREDIT31.5431.5430.9131.26-1.26%1.122020-04-02
CPGROUP7.707.707.367.58-1.30%0.662020-04-02
RANKPROGR0.740.750.710.73-1.35%15.232020-04-02
PEPEES1.491.491.381.43-1.38%14.962020-04-02
EKOEXPORT3.203.303.103.20-1.39%107.222020-04-02
TALEX11.5511.5510.6510.65-1.39%8.152020-04-02
IDMSA0.730.730.710.71-1.39%1.852020-04-02
IMS2.122.122.042.09-1.42%56.632020-04-02
HARPER2.853.102.722.76-1.43%523.312020-04-02
SIMPLE6.956.956.706.90-1.43%11.722020-04-02
PRAGMAINK6.906.906.906.90-1.43%0.072020-04-02
AGORA6.907.086.706.74-1.46%52.112020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY20.5020.5519.8620.10-1.47%2,881.322020-04-02
MOJ0.640.640.640.64-1.54%3.832020-04-02
MILLENNIUM3.223.283.173.20-1.54%5,233.892020-04-02
SYNEKTIK13.4013.9012.3012.50-1.57%641.722020-04-02
PULAWY75.0075.6074.0074.40-1.59%16.152020-04-02
SANTANDER10.1010.109.829.82-1.60%37.882020-04-02
CIECH27.8027.9026.6027.25-1.62%1,030.912020-04-02
INGBSK145.40147.20142.00143.60-1.64%1,298.472020-04-02
LOKUM12.1012.1011.0011.90-1.65%14.722020-04-02
LENA3.003.002.952.95-1.67%11.652020-04-02
STALPROD120.60121.00118.00118.00-1.67%116.152020-04-02
PKOBP22.3022.4421.2221.83-1.67%84,611.542020-04-02
KRKA300.00300.00289.00289.00-1.70%167.802020-04-02
ENELMED11.7011.7011.5011.50-1.71%1.072020-04-02
DOMDEV69.6069.8066.4067.20-1.75%637.032020-04-02
MAKARONPL5.505.605.205.35-1.83%212.092020-04-02
WARIMPEX5.285.285.165.16-1.90%25.972020-04-02
AMICA84.8084.8082.0082.40-2.02%237.532020-04-02
IMCOMPANY11.7511.7511.4011.50-2.13%25.342020-04-02
ARCHICOM12.7012.9012.5012.70-2.31%20.992020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVPEFIZ594.00616.99580.03614.99-2.38%13.062020-04-02
APATOR16.4016.4015.9016.00-2.44%27.162020-04-02
NEWAG20.5020.5019.1520.00-2.44%89.972020-04-02
KREDYTIN5.756.005.755.95-2.46%4.532020-04-02
INPRO3.903.903.903.90-2.50%1.292020-04-02
AUTOPARTN3.603.603.513.51-2.50%474.882020-04-02
FASING11.5011.5011.5011.50-2.54%0.982020-04-02
MOSTALWAR3.143.142.963.05-2.56%15.182020-04-02
ARTERIA3.903.903.803.80-2.56%2.422020-04-02
IQP0.220.220.200.21-2.73%3.752020-04-02
MUZA2.142.142.142.14-2.73%3.932020-04-02
ATLASEST1.001.061.001.06-2.75%1.112020-04-02
HYDROTOR28.8028.8027.8028.00-2.78%11.212020-04-02
BUMECH1.621.621.431.53-2.85%28.392020-04-02
MASTERPHA3.804.083.703.70-2.89%8.842020-04-02
POLNORD3.453.453.373.38-3.01%23.732020-04-02
WITTCHEN6.606.606.206.40-3.03%55.272020-04-02
NOWAGALA0.640.640.640.64-3.03%2.252020-04-02
SELENAFM10.6011.1510.6011.15-3.04%11.162020-04-02
MERCOR6.306.486.226.30-3.08%9.522020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRANSPOL2.582.642.502.50-3.10%12.532020-04-02
08OCTAVA0.820.820.780.78-3.11%0.852020-04-02
ZUE3.183.183.083.10-3.12%53.692020-04-02
MOSTALZAB0.510.510.480.49-3.16%48.792020-04-02
GETIN0.990.990.910.94-3.19%1,212.392020-04-02
SYGNITY2.802.802.652.71-3.21%23.852020-04-02
PANOVA9.009.228.749.00-3.23%32.332020-04-02
AIRWAY0.620.650.560.60-3.23%276.092020-04-02
STAPORKOW1.181.181.151.15-3.36%8.672020-04-02
SECOGROUP14.3014.3014.3014.30-3.38%7.152020-04-02
ENTER16.2516.2515.0015.70-3.38%232.622020-04-02
EUCO2.853.132.712.80-3.45%123.032020-04-02
SKARBIEC14.8514.8513.9014.00-3.45%38.052020-04-02
INC1.411.411.271.37-3.52%81.372020-04-02
PKOSO102.50102.50101.26101.26-3.56%7.632020-04-02
SOLAR2.652.652.452.55-3.77%10.632020-04-02
PZU31.0031.2929.7230.00-3.78%86,869.842020-04-02
ELEMENTAL1.241.241.191.21-3.81%178.742020-04-02
BGZBNPP47.4048.0047.0047.70-3.83%39.202020-04-02
ABPL18.2518.5017.5517.55-3.84%54.462020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.500.500.460.50-3.85%0.012020-04-02
WOJAS4.164.164.004.00-3.85%1.632020-04-02
ALIOR12.5912.5911.8011.86-4.12%23,290.872020-04-02
MWTRADE2.782.782.782.78-4.14%0.282020-04-02
LPP4,900.004,900.004,636.004,740.00-4.20%27,979.102020-04-02
OTLOG5.105.104.784.78-4.40%19.712020-04-02
MDIENERGIA2.442.442.262.33-4.51%11.232020-04-02
ATMGRUPA3.773.773.343.34-4.57%20.182020-04-02
BZWBK165.00165.40153.50157.90-4.59%31,980.222020-04-02
PAMAPOL1.051.091.021.03-4.63%93.822020-04-02
EFEKT2.582.582.462.46-4.65%18.762020-04-02
PWRMEDIA3.323.323.003.05-4.69%61.532020-04-02
K2INTERNT6.406.405.806.10-4.69%101.282020-04-02
HERKULES0.540.540.520.52-4.80%0.802020-04-02
KRVITAMIN4.804.844.324.48-4.88%120.732020-04-02
LCCORP1.851.871.781.78-4.91%804.352020-04-02
SFINKS0.320.330.300.30-5.00%16.142020-04-02
IMPEL5.705.705.705.70-5.00%0.012020-04-02
ALTA1.371.371.301.30-5.11%0.902020-04-02
CCC29.9830.6928.4429.13-5.30%35,931.102020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
I2DEV6.606.606.256.25-5.30%22.332020-04-02
VIVID1.271.311.161.25-5.30%274.692020-04-02
FORTE10.7010.7810.0010.20-5.56%1,080.752020-04-02
RADPOL1.171.171.031.09-5.60%11.602020-04-02
PGODLEW0.870.870.840.84-5.62%1.802020-04-02
TESGAS4.004.083.783.90-5.80%316.032020-04-02
TERMOREX0.840.840.800.80-5.88%0.152020-04-02
KSGAGRO1.101.101.101.10-6.78%3.852020-04-02
STARHEDGE0.400.410.360.37-7.04%3.642020-04-02
WORKSERV0.420.420.380.38-7.32%53.012020-04-02
RAINBOW9.889.888.909.22-7.80%455.932020-04-02
BENEFIT630.00645.00576.00625.00-7.82%7,008.982020-04-02
FERRUM4.304.304.004.00-7.83%16.862020-04-02
ZPUE132.50132.50118.00119.00-8.46%115.952020-04-02
HELIO9.3010.208.508.50-8.60%141.712020-04-02
OPENFIN0.650.650.580.61-8.68%55.392020-04-02
OVOSTAR79.0079.0072.0072.00-8.86%5.842020-04-02
ORCOGROUP0.890.890.890.89-9.18%1.292020-04-02
POZBUD0.770.770.690.69-10.13%138.052020-04-02
CDRL12.1012.1010.9510.95-10.25%13.692020-04-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA16.0016.0014.0014.00-12.50%81.542020-04-02
MEDIACAP1.321.321.191.21-13.57%31.832020-04-02
WINVEST0.050.060.050.06-24.00%0.442020-04-02
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%