Notowania

Notowania akcji GPW

Notowania z dnia 2020-05-22

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.320.320.320.320.00%3.232020-05-22
08OCTAVA0.840.840.810.810.00%0.782020-05-22
11BIT485.00486.00482.50486.000.00%4,502.072020-05-22
4FUNMEDIA4.004.004.004.000.00%0.022020-05-22
ABPL23.5023.5023.1023.50-1.67%11.862020-05-22
ACAUTOGAZ36.5037.0036.0036.90+1.10%18.802020-05-22
ACTION3.363.363.303.35-1.18%20.032020-05-22
ADIUVO4.864.864.654.75-2.06%26.602020-05-22
AGORA6.886.986.806.98+2.65%210.732020-05-22
AGROTON3.843.853.673.79-1.81%19.012020-05-22
AGROWILL2.302.302.302.300.00%0.002020-05-22
AILLERON6.246.266.246.26+0.64%5.812020-05-22
AIRWAY0.600.600.580.59+1.72%19.562020-05-22
ALIOR13.6513.7813.4313.44-3.35%9,000.362020-05-22
ALTA1.171.191.101.18+0.85%49.172020-05-22
ALTUSTFI0.920.980.870.94+2.41%93.932020-05-22
ALUMETAL37.0038.8037.0038.30+3.51%38.412020-05-22
AMBRA16.0016.2015.8516.20+0.93%46.492020-05-22
AMICA96.8097.0094.8096.00-1.03%604.622020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.260.260.260.260.00%0.172020-05-22
APATOR19.2019.3019.0019.15-0.26%17.852020-05-22
APLISENS9.859.859.659.65-0.52%1.082020-05-22
APSENERGY1.501.541.471.54+2.67%36.942020-05-22
ARCHICOM14.0014.3513.9014.35+2.50%282.832020-05-22
ARCTIC4.754.754.524.59-1.71%194.522020-05-22
ARTERIA4.304.404.304.40+1.85%0.012020-05-22
ARTIFEX6.306.386.066.24-2.19%40.702020-05-22
ASBIS3.443.443.353.39-1.74%413.332020-05-22
ASMGROUP3.043.043.043.040.00%0.002020-05-22
ASSECOBS35.0035.0034.0034.20-1.72%190.912020-05-22
ASSECOPOL70.5071.3069.6070.00-0.57%4,084.742020-05-22
ASSECOSEE36.1037.0033.7036.10+0.28%179.602020-05-22
ASTARTA16.0016.2014.8015.70+0.32%371.312020-05-22
ATAL28.0028.2027.4028.20-0.70%27.922020-05-22
ATENDE3.303.303.163.20-1.23%21.442020-05-22
ATLANTAPL4.864.864.864.860.00%0.062020-05-22
ATLASEST1.321.321.221.32-4.69%9.262020-05-22
ATM10.1010.1010.1010.10+2.02%0.022020-05-22
ATMGRUPA4.204.284.084.20+2.94%113.812020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.811.821.811.820.00%1.332020-05-22
AUTOPARTN5.205.365.065.300.00%638.242020-05-22
AWBUD1.061.061.061.060.00%0.002020-05-22
BALTONA6.306.306.306.300.00%0.002020-05-22
BBIDEV3.584.103.583.99+5.00%16.732020-05-22
BEDZIN10.2010.2010.2010.200.00%0.102020-05-22
BENEFIT780.00790.00755.00790.00+4.64%234.572020-05-22
BERLING3.483.783.483.78+14.55%1.202020-05-22
BEST18.5018.5018.5018.500.00%0.002020-05-22
BETACOM9.169.349.029.02+2.27%72.582020-05-22
BGZBNPP47.8048.3046.1047.800.00%57.512020-05-22
BIK13.6513.6513.0013.00-0.76%18.592020-05-22
BIOMEDLUB3.954.073.783.80+7.04%11,238.462020-05-22
BIOTON4.124.293.964.00-2.20%389.142020-05-22
BMPAG0.500.550.500.55-5.17%0.782020-05-22
BOGDANKA18.8019.0018.6018.98+1.06%446.232020-05-22
BORYSZEW3.633.653.553.62-0.28%100.192020-05-22
BOS5.285.345.225.34+0.75%22.322020-05-22
BOWIM1.761.761.671.67-6.70%13.432020-05-22
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-05-22
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-05-22
BPHFIZDS107.50107.50107.50107.500.00%0.002020-05-22
BPHFIZMLI81.0181.0181.0181.01+17.24%1.702020-05-22
BRASTER0.330.340.330.33+0.15%19.412020-05-22
BRIJU0.280.280.260.28+3.70%4.422020-05-22
BSCDRUK40.2040.2040.2040.200.00%0.002020-05-22
BUDIMEX224.50225.00215.00224.50+2.51%907.572020-05-22
BUMECH2.402.602.302.55+6.25%98.052020-05-22
BZWBK152.60153.10148.30149.10-2.49%10,731.402020-05-22
CAPITAL1.351.401.351.40+4.48%9.342020-05-22
CCC43.8244.4043.6043.70-1.09%13,695.872020-05-22
CCENERGY0.060.060.060.060.00%0.002020-05-22
CDPROJEKT390.00396.90388.80393.40+0.20%88,361.182020-05-22
CDRL12.9012.9012.9012.90-0.39%0.032020-05-22
CELTIC6.206.206.206.200.00%0.002020-05-22
CEZ78.5078.5078.5078.500.00%1.962020-05-22
CFI0.290.290.280.28-1.74%8.762020-05-22
CIECH38.9039.4038.2039.40+1.29%644.372020-05-22
CIGAMES0.800.850.750.78-2.73%2,292.262020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV8.208.208.208.20-2.38%0.822020-05-22
CLNPHARMA32.7033.0032.7032.85+0.15%409.532020-05-22
CNT15.8015.8015.4015.400.00%51.532020-05-22
COALENERG0.190.200.190.200.00%8.372020-05-22
COGNOR0.910.920.890.92+5.26%51.092020-05-22
COMARCH202.00205.00199.50203.000.00%120.462020-05-22
COMP59.0059.0059.0059.000.00%1.362020-05-22
COMPERIA2.662.922.402.56-2.29%47.872020-05-22
CORMAY1.071.131.041.07+0.47%466.052020-05-22
CPGROUP9.249.248.909.06-1.09%896.522020-05-22
CUBEITG0.200.200.200.200.00%0.002020-05-22
CYFRPLSAT24.3024.7024.1024.64+0.24%7,241.822020-05-22
CZTOREBKA0.450.450.450.45+1.82%7.552020-05-22
DEBICA75.0075.0074.6074.600.00%59.632020-05-22
DECORA18.9018.9018.5018.900.00%2.792020-05-22
DEKPOL21.4022.6021.4022.60+6.60%6.422020-05-22
DELKO12.4012.6012.0012.40-0.80%87.942020-05-22
DGA4.794.794.794.79+2.79%0.012020-05-22
DINOPL165.40175.80163.80175.40+5.03%32,967.802020-05-22
DOMDEV80.0081.4076.0081.40+4.36%241.102020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DREWEX0.550.550.550.550.00%0.002020-05-22
DROP0.600.600.600.60-9.09%0.722020-05-22
DROZAPOL1.121.171.121.17+4.00%1.622020-05-22
ECHO3.893.943.873.900.00%383.502020-05-22
EDINVEST2.202.422.082.18+13.54%122.222020-05-22
EFEKT3.323.323.163.30+1.85%15.512020-05-22
EKOEXPORT3.753.753.563.65-2.14%81.412020-05-22
ELBUDOWA3.093.092.802.85-4.36%113.872020-05-22
ELEKTROTI4.534.634.304.40-1.79%154.262020-05-22
ELEMENTAL1.431.461.381.45+1.40%370.272020-05-22
ELKOP0.310.310.300.30-0.65%24.562020-05-22
ELZAB4.424.444.304.36-2.24%36.652020-05-22
EMCINSMED7.007.007.007.000.00%0.112020-05-22
ENAP1.321.321.321.320.00%0.002020-05-22
ENEA5.525.545.375.39-3.06%1,593.852020-05-22
ENELMED11.0011.3010.8011.30-1.74%7.802020-05-22
ENERGA7.727.967.717.93+2.92%777.252020-05-22
ENERGOINS0.670.780.670.78+24.60%41.212020-05-22
ENTER33.0033.0029.8031.20-4.00%981.382020-05-22
ERBUD16.6016.6016.0516.60+0.91%12.722020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERG28.6028.6026.0026.00-3.70%10.942020-05-22
ERGIS3.863.863.863.860.00%0.002020-05-22
ESOTIQ8.008.087.968.08-0.25%4.712020-05-22
EUCO4.004.003.853.99-0.25%15.242020-05-22
EUROCASH19.2019.2018.1618.30-4.09%15,785.682020-05-22
EUROHOLD4.304.944.304.94+12.79%2.772020-05-22
EUROTEL22.3022.3020.7020.80-6.31%116.232020-05-22
EVEREST8.408.408.408.400.00%6.092020-05-22
FAMUR2.102.102.062.100.00%136.342020-05-22
FASING12.6012.9512.1012.85+1.58%28.192020-05-22
FASTFIN0.090.090.090.090.00%0.002020-05-22
FEERUM12.9012.9011.7512.65-1.94%2.402020-05-22
FENGHUA17.5017.5017.5017.500.00%0.002020-05-22
FERRO16.0016.1015.3015.60-2.50%56.752020-05-22
FERRUM4.104.104.104.100.00%0.042020-05-22
FMG13.0013.0013.0013.000.00%0.002020-05-22
FORTE17.2017.5816.7017.52+1.86%88.322020-05-22
GETIN1.201.221.151.21+1.94%1,234.242020-05-22
GETINOBLE0.260.260.240.26+0.78%302.302020-05-22
GLCOSMED2.703.162.642.90+4.32%2,250.472020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO6.956.956.956.95+5.30%0.902020-05-22
GPW40.1040.1539.5039.50-1.74%838.112020-05-22
GRAVITON1.601.601.461.54-3.75%0.332020-05-22
GROCLIN1.591.591.451.48-5.73%55.352020-05-22
GRODNO4.294.294.154.25-0.93%32.652020-05-22
GRUPAAZOTY30.4030.4029.4029.60-3.43%2,953.012020-05-22
GTC6.766.926.506.60-2.65%366.122020-05-22
HANDLOWY36.9036.9035.9036.25-1.89%1,066.892020-05-22
HARPER4.484.594.364.50+1.35%226.722020-05-22
HELIO8.358.358.358.35+3.09%0.022020-05-22
HERKULES0.931.230.911.17+31.46%779.402020-05-22
HUBSTYLE0.340.340.310.340.00%0.972020-05-22
HYDROTOR29.0029.0029.0029.00+0.69%0.352020-05-22
I2DEV7.958.407.658.40+5.66%315.362020-05-22
IALBGR0.170.170.170.170.00%0.342020-05-22
IDEABANK2.222.222.112.16-2.70%189.712020-05-22
IDMSA1.591.601.591.60+1.27%8.612020-05-22
IMCOMPANY11.6011.6011.2011.50+2.68%5,707.962020-05-22
IMMOBILE2.302.602.302.40+0.84%36.882020-05-22
IMPEL8.188.188.188.180.00%0.002020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPERA0.951.000.951.00+5.26%5.452020-05-22
IMS2.682.682.552.59-4.07%4.572020-05-22
INC2.982.982.802.950.00%202.782020-05-22
INDYGO0.250.250.250.250.00%0.002020-05-22
INDYKPOL63.5063.5063.5063.500.00%0.002020-05-22
INGBSK133.00133.00130.00130.40-1.21%930.642020-05-22
INPRO4.004.024.004.02-0.99%0.512020-05-22
INSTALKRK15.8015.9515.8015.90-0.31%135.762020-05-22
INTERAOLT14.8514.8514.5014.60-2.34%70.482020-05-22
INTERBUD0.530.530.530.530.00%3.242020-05-22
INTERCARS182.50182.50178.50181.00+0.84%355.162020-05-22
INTERFERI3.103.103.103.100.00%0.032020-05-22
INTERSPPL1.311.311.311.31+0.77%0.012020-05-22
INTROL2.202.202.082.14+3.88%232.352020-05-22
INVCEEFIZ459.00459.00459.00459.000.00%0.002020-05-22
INVFIZ923.10923.10923.10923.100.00%0.002020-05-22
INVGLDFIZ1,799.901,799.901,799.901,799.90+4.28%5.402020-05-22
INVISTA0.370.370.370.370.00%0.002020-05-22
INVPEFIZ680.00680.00680.00680.00+0.41%1.362020-05-22
IPOPEMA2.422.662.322.60-13.33%809.762020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.600.600.540.57-4.17%94.012020-05-22
IZOBLOK25.7025.7025.6025.60-0.78%4.622020-05-22
IZOLACJA1.581.581.581.58-1.25%0.012020-05-22
IZOSTAL2.632.702.502.59-0.38%67.602020-05-22
JHMDEV1.761.761.761.760.00%0.002020-05-22
JJAUTO9.709.709.709.700.00%0.002020-05-22
JSW13.0913.5512.8013.03-7.30%20,939.812020-05-22
JWCONSTR2.922.922.922.92+2.46%2.932020-05-22
JWWINVEST3.633.633.463.48-4.13%8.062020-05-22
K2INTERNT7.558.357.508.20+13.89%410.442020-05-22
KANIA0.110.110.110.110.00%0.002020-05-22
KBDOM0.320.320.320.320.00%0.002020-05-22
KCI0.430.440.430.43-2.27%5.772020-05-22
KDMSHIPNG1.401.401.401.400.00%0.002020-05-22
KERNEL41.7541.9539.7041.15-1.44%874.532020-05-22
KETY332.00349.00328.50345.00+4.07%1,704.302020-05-22
KGHM79.0080.3478.0879.92-1.46%33,834.342020-05-22
KGL14.0014.0013.4013.40-4.29%19.562020-05-22
KINOPOL6.956.956.806.90-0.72%5.252020-05-22
KOGENERA32.7032.8032.7032.80+0.31%4.752020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP6.406.456.406.45+0.78%33.482020-05-22
KOMPUTRON2.142.172.012.12-2.75%61.492020-05-22
KONSSTALI25.4025.4025.4025.400.00%0.002020-05-22
KOPEX0.980.980.950.95-0.21%2.042020-05-22
KPPD35.6035.6034.0034.00+4.94%1.912020-05-22
KRAKCHEM0.410.410.410.41+0.49%14.732020-05-22
KREC6.166.165.885.88-0.34%1.212020-05-22
KREDYTIN5.755.755.755.750.00%0.002020-05-22
KREZUS0.560.560.560.560.00%0.002020-05-22
KRKA369.00369.00355.00363.00-1.09%6.072020-05-22
KRUK79.1079.1075.1078.00-0.89%5,996.832020-05-22
KRUSZWICA60.0060.0058.8058.80-1.34%26.982020-05-22
KRVITAMIN4.885.104.754.82-1.23%118.542020-05-22
KSGAGRO1.161.201.161.20-1.64%0.862020-05-22
LABOPRINT10.0010.1010.0010.10+1.00%0.882020-05-22
LARK0.150.150.150.150.00%0.002020-05-22
LARQ2.522.522.332.34-3.31%15.112020-05-22
LCCORP1.851.881.831.87-0.53%84.362020-05-22
LENA3.603.643.553.60+0.28%76.142020-05-22
LENTEX9.669.709.289.32-3.52%170.052020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET1.821.901.751.88+7.12%668.572020-05-22
LIVECHAT61.6062.8061.5062.80+0.80%355.892020-05-22
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-05-22
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-05-22
LMCSFIZ1,113.001,113.001,113.001,113.000.00%0.002020-05-22
LMDSFIZ933.50933.50933.50933.500.00%0.002020-05-22
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-05-22
LOKUM10.7010.7010.6010.60-1.85%2.452020-05-22
LOTOS59.0059.3058.2058.60-1.51%11,628.092020-05-22
LPP6,125.006,250.005,990.006,220.00+0.57%12,781.512020-05-22
LSISOFT16.8016.8016.3016.50-1.20%37.902020-05-22
LUBAWA1.261.291.171.19-8.85%4,192.132020-05-22
MABION26.6026.6025.9025.90-2.81%652.892020-05-22
MAKARONPL5.605.805.605.80+4.50%364.602020-05-22
MANGATA54.0056.0053.5054.50+1.87%12.702020-05-22
MARVIPOL0.720.770.690.77+3.49%182.522020-05-22
MASTERPHA3.994.023.983.98-1.97%21.872020-05-22
MBANK185.00187.20181.80183.90-0.59%4,187.532020-05-22
MBWS10.5410.5410.5410.540.00%0.022020-05-22
MCI10.0510.2010.0010.05-1.47%93.082020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.143.142.913.05+5.17%8.872020-05-22
MEDIACAP1.251.401.251.40+11.11%30.172020-05-22
MEDIATEL0.740.740.740.740.00%0.002020-05-22
MEDICALG21.4021.4020.8521.35-0.23%40.812020-05-22
MEDYCZNYFIZ130.00130.00130.00130.000.00%0.002020-05-22
MEGARON7.557.557.557.550.00%0.002020-05-22
MENNICA18.5018.5018.5018.500.00%0.002020-05-22
MERCATOR42.0045.6041.6045.60+9.88%9,704.352020-05-22
MERCOR7.107.807.087.22+4.03%168.302020-05-22
MEXPOLSKA2.062.061.982.04-1.92%15.662020-05-22
MFO18.6018.7017.9018.00-3.23%51.382020-05-22
MILKILAND0.550.550.550.55-8.33%0.722020-05-22
MILLENNIUM2.602.602.482.51-3.39%8,953.682020-05-22
MIRACULUM1.251.251.191.22-2.40%19.002020-05-22
MIRBUD1.211.251.161.18-1.67%732.532020-05-22
MLPGROUP57.0057.0057.0057.000.00%0.912020-05-22
MOBRUK179.00185.00179.00185.00+4.52%36.022020-05-22
MOJ0.710.710.700.71-5.33%21.802020-05-22
MONNARI1.781.791.721.76-1.12%78.182020-05-22
MOSTALPLC8.508.828.448.82+1.15%35.942020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR4.474.584.464.58-0.43%10.562020-05-22
MOSTALZAB0.780.800.770.79-0.51%82.802020-05-22
MUZA2.322.322.322.320.00%0.002020-05-22
MWTRADE2.702.862.542.660.00%165.382020-05-22
NETIA3.813.903.813.90+0.26%25.982020-05-22
NEWAG23.6024.0023.3023.80+0.85%85.562020-05-22
NORTCOAST15.7015.7015.7015.70+1.95%0.022020-05-22
NOVITA56.8063.0056.8060.40+9.03%185.712020-05-22
NOWAGALA0.640.640.640.640.00%0.002020-05-22
NTTSYSTEM2.352.462.352.45+2.94%6.922020-05-22
ODLEWNIE4.444.504.424.50-0.88%6.612020-05-22
OEX16.0016.0016.0016.000.00%0.002020-05-22
OPENFIN0.760.760.720.75-1.32%16.202020-05-22
OPERA3GR200.30200.30200.30200.300.00%0.002020-05-22
OPONEO.PL24.3025.0024.3025.000.00%16.682020-05-22
OPTEAM24.2024.6024.0024.40-0.81%22.242020-05-22
ORANGEPL6.416.506.356.41-1.08%3,834.162020-05-22
ORBIS113.00113.00113.00113.000.00%0.002020-05-22
ORCOGROUP0.930.930.930.930.00%0.002020-05-22
ORION7.707.707.707.700.00%0.002020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY9.249.309.249.240.00%4.012020-05-22
OTLOG3.823.823.823.82-2.55%0.742020-05-22
OTMUCHOW1.201.201.191.19-0.83%0.232020-05-22
OVOSTAR71.0077.0071.0077.000.00%0.502020-05-22
PAMAPOL1.021.051.011.03+1.98%32.492020-05-22
PANOVA10.6510.7010.6010.70+0.47%5.422020-05-22
PATENTUS1.101.151.091.12+6.64%9.462020-05-22
PBG0.040.040.040.040.00%0.002020-05-22
PBKM65.8065.8065.8065.80-0.30%32.902020-05-22
PBSFINANSE0.400.400.400.400.00%0.002020-05-22
PCCEXOL3.103.132.872.99-3.86%847.992020-05-22
PCCROKITA49.0049.3047.5048.90+0.20%699.392020-05-22
PCGUARD1.171.171.171.170.00%0.002020-05-22
PEIXIN1.021.021.021.020.00%0.002020-05-22
PEKABEX10.3010.609.9210.40+6.12%322.112020-05-22
PEKAO51.1051.1050.0250.66-2.20%74,611.852020-05-22
PEMANAGER9.669.729.069.22-4.55%3.972020-05-22
PEP30.8031.6030.0031.000.00%134.302020-05-22
PEPEES1.701.701.681.68+0.60%14.122020-05-22
PGE4.204.214.114.19-1.39%7,769.432020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG3.813.813.753.75+0.64%22,345.982020-05-22
PGODLEW1.011.010.970.97-5.37%24.722020-05-22
PGSSOFT11.1011.1010.9010.95-0.91%288.372020-05-22
PHN11.9011.9011.5011.60-1.69%18.532020-05-22
PKNORLEN63.4063.5462.5062.50-1.85%38,770.522020-05-22
PKOASZEWZ97.6097.6097.6097.600.00%0.002020-05-22
PKOBP21.1021.3420.8121.15-0.24%30,517.642020-05-22
PKOGD97.3097.3097.3097.300.00%0.002020-05-22
PKOGS93.0293.0293.0293.020.00%0.002020-05-22
PKOSO103.30103.30103.15103.15+0.15%82.222020-05-22
PKPCARGO11.5611.5811.2211.40-1.04%939.762020-05-22
PLASTBOX1.601.791.601.79+11.88%21.832020-05-22
PLATYNINW0.550.550.550.550.00%0.002020-05-22
PLAYWAY455.00460.00454.00459.50+0.11%2,547.572020-05-22
PLAZACNTR1.581.581.581.580.00%0.002020-05-22
PMPG0.940.980.940.98+3.70%0.582020-05-22
POLICE11.4011.4011.4011.40+2.70%5.112020-05-22
POLIMEXMS2.322.322.222.26-2.59%390.072020-05-22
POLNORD3.253.283.253.280.00%31.892020-05-22
POLWAX3.443.443.323.43-0.29%2.032020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POZBUD1.211.211.151.19-2.47%22.112020-05-22
PRAGMAFA9.059.059.059.05-3.72%0.392020-05-22
PRAGMAINK7.127.127.127.120.00%0.002020-05-22
PRAIRIE0.340.340.310.31-9.86%482.602020-05-22
PRIMAMODA0.580.580.580.580.00%0.002020-05-22
PROCAD0.810.810.810.810.00%0.002020-05-22
PROCHEM15.4015.4015.4015.40+0.33%0.092020-05-22
PROJPRZEM11.9013.0511.9012.70+9.48%28.902020-05-22
PROTEKTOR4.004.143.924.10+2.50%41.962020-05-22
PROVIDENT4.804.804.204.30-6.52%320.492020-05-22
PULAWY83.6083.6080.0081.00-2.17%109.602020-05-22
PWRMEDIA3.673.763.633.76+2.45%19.832020-05-22
PZU28.9429.3628.8128.98-0.48%38,270.292020-05-22
PZUAKORD117.89117.90117.89117.90-0.03%11.792020-05-22
QMULTIFIZ1,079.901,079.901,079.901,079.900.00%0.002020-05-22
QUANTUM14.5014.5014.5014.500.00%0.002020-05-22
QUERCUS2.912.912.812.81-3.77%61.752020-05-22
RADPOL1.471.471.441.440.00%25.942020-05-22
RAFAKO0.730.880.720.85+17.45%4,452.272020-05-22
RAFAMET12.9012.9012.9012.900.00%0.002020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW18.5518.5517.5018.40-1.08%394.632020-05-22
RANKPROGR1.201.231.121.19-0.83%42.762020-05-22
RAWLPLUG6.966.966.686.96+1.75%7.202020-05-22
REDAN0.220.240.220.24+8.18%2.602020-05-22
REGNON0.130.130.130.130.00%0.002020-05-22
REINHOLD0.230.230.230.230.00%0.002020-05-22
RELPOL5.105.105.105.100.00%0.002020-05-22
REMAK10.3010.3010.3010.300.00%0.022020-05-22
RONSON0.900.900.870.90+3.45%9.492020-05-22
ROPCZYCE20.2020.3020.1020.30-0.98%4.292020-05-22
RUBICON1.351.701.301.70+33.86%403.922020-05-22
SADOVAYA0.120.120.120.120.00%0.002020-05-22
SANOK13.4513.4512.7013.20-1.86%145.382020-05-22
SANTANDER8.558.628.288.50-0.55%349.212020-05-22
SANWIL1.912.461.902.10+6.60%4,987.542020-05-22
SARE5.005.004.544.56-7.32%49.802020-05-22
SCOPAK0.060.060.060.060.00%0.002020-05-22
SECOGROUP13.0013.0013.0013.000.00%0.002020-05-22
SEKO8.208.208.208.200.00%0.002020-05-22
SELENAFM11.4512.1011.4512.10+0.83%15.032020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA58.0058.0055.8056.20-3.10%122.282020-05-22
SETANTA11.0511.3011.0011.20-1.32%65.742020-05-22
SFINKS0.460.470.450.47+1.30%11.752020-05-22
SILVANO8.488.488.488.480.00%0.002020-05-22
SIMPLE7.707.707.407.40-4.52%10.982020-05-22
SKARBIEC18.7019.5018.5019.25+4.05%45.292020-05-22
SKOTAN2.192.232.132.22+0.91%199.522020-05-22
SKYLINE0.700.700.700.700.00%0.002020-05-22
SNIEZKA79.6080.2079.0080.20+0.75%18.312020-05-22
SOHODEV0.500.520.470.52+10.17%0.452020-05-22
SOLAR3.143.143.143.140.00%1.342020-05-22
SONEL8.909.108.659.10+2.82%5.352020-05-22
SOPHARMA14.3014.3014.2014.20-0.70%0.852020-05-22
STALEXP2.882.882.802.80-2.78%256.692020-05-22
STALPROD151.40151.60145.20149.40-1.06%237.112020-05-22
STALPROFI5.465.505.345.34-0.74%873.102020-05-22
STAPORKOW2.362.362.222.36-2.48%35.602020-05-22
STARHEDGE0.460.460.460.46-3.16%1.472020-05-22
STELMET8.258.258.258.25+7.14%24.272020-05-22
SUNEX10.0510.5010.0010.45+3.47%23.902020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SUWARY12.0012.0012.0012.000.00%0.062020-05-22
SWISSMED4.134.153.964.15-1.66%31.982020-05-22
SYGNITY3.723.803.703.80+2.70%73.332020-05-22
SYNEKTIK15.4515.6515.3015.65+1.29%52.912020-05-22
TALANX170.00170.00170.00170.000.00%0.002020-05-22
TALEX13.2013.4512.8013.00-1.52%16.042020-05-22
TARCZYNSKI14.9014.9014.9014.900.00%0.002020-05-22
TATRY148.00148.00148.00148.000.00%0.002020-05-22
TAURONPE1.161.161.141.15-1.71%2,018.232020-05-22
TERMOREX0.830.840.830.84+4.48%0.242020-05-22
TESGAS5.155.254.864.98-4.23%233.402020-05-22
TIM10.8510.8510.5010.80-0.92%78.752020-05-22
TORPOL9.889.909.809.86-0.20%226.742020-05-22
TOYA4.774.804.704.80+2.56%15.772020-05-22
TRAKCJA1.841.851.791.84-0.22%263.182020-05-22
TRANSPOL3.103.103.003.00+0.33%4.522020-05-22
TRIGONPP31.9831.9831.9831.980.00%0.002020-05-22
TRIGONPP145.5045.5045.5045.500.00%0.002020-05-22
TRIGONPP237.0037.0037.0037.000.00%0.002020-05-22
TRIGONPP335.0035.0035.0035.000.00%0.002020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP444.0044.0044.0044.000.00%0.002020-05-22
TRIGONPP535.1035.1035.1035.100.00%0.002020-05-22
TRIGONPP653.0053.0053.0053.000.00%0.002020-05-22
TRIGONPP734.4034.4034.4034.400.00%0.002020-05-22
TRIGONPP837.4037.4037.4037.400.00%0.002020-05-22
TRITON2.072.072.072.070.00%0.022020-05-22
TXM0.100.100.100.100.00%0.002020-05-22
ULMA47.8047.8047.0047.00-1.67%1.672020-05-22
UNIBEP7.987.987.887.90-1.25%13.152020-05-22
UNICREDIT29.2930.2028.9330.20+4.17%20.092020-05-22
UNIMA2.582.582.542.54-1.55%0.502020-05-22
UNIMOT36.6036.8035.0036.20-1.09%1,318.362020-05-22
URSUS0.620.680.600.66+5.30%321.082020-05-22
VIGOSYS426.00426.00412.00422.00-0.94%73.922020-05-22
VINDEXUS5.105.165.105.16+1.18%30.842020-05-22
VISTAL1.451.541.401.48+3.64%38.922020-05-22
VISTULA2.462.462.402.42-1.22%446.742020-05-22
VIVID1.701.781.641.71+1.18%291.852020-05-22
VOTUM12.1512.5511.9012.30+2.50%37.362020-05-22
VOXEL27.0027.3027.0027.30+0.74%8.522020-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX7.007.007.007.000.00%0.072020-05-22
WARIMPEX5.805.805.805.800.00%1.072020-05-22
WASKO1.471.491.421.49+0.34%12.762020-05-22
WAWEL590.00590.00580.00582.00-1.36%601.502020-05-22
WIELTON4.794.794.424.56-5.00%1,292.402020-05-22
WIKANA1.391.461.391.46+4.29%19.552020-05-22
WINVEST0.060.060.060.060.00%1.022020-05-22
WIRTUALNA67.2067.6064.8067.20-0.30%143.872020-05-22
WITTCHEN7.888.107.547.94+2.06%212.572020-05-22
WOJAS4.604.604.544.58+0.88%2.972020-05-22
WORKSERV0.440.450.430.44+0.92%76.522020-05-22
XTB8.808.808.428.60-1.83%3,378.482020-05-22
YOLO0.720.720.720.72-7.69%0.222020-05-22
ZAMET0.850.850.850.850.00%17.002020-05-22
ZASTAL1.861.861.861.86+5.68%10.032020-05-22
ZEPAK7.607.607.427.42-1.07%3.092020-05-22
ZPUE169.00179.00169.00176.00+5.39%112.442020-05-22
ZREMB0.740.740.690.74-1.33%19.332020-05-22
ZUE3.643.703.403.50-4.37%145.362020-05-22
ZYWIEC480.00480.00480.00480.000.00%4.802020-05-22
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1630,44 -7,40 -0,45%
WIG 45915,72 -157,67 -0,34%
sWIG80 12151,11 -22,29 -0,18%
mWIG40 3265,29 -3,70 -0,11%

Rynki

Kurs Zmiana Zmiana %
WIG20 1630,44 -7,40 -0,45%