Notowania

Notowania akcji GPW

Notowania z dnia 2020-07-10

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.580.680.560.67+12.61%396.882020-07-10
08OCTAVA0.840.840.840.840.00%0.002020-07-10
11BIT518.00520.00510.00520.00-0.38%4,238.262020-07-10
4FUNMEDIA5.005.004.654.83+0.62%31.262020-07-10
ABPL26.0026.0025.5025.50-1.92%5.052020-07-10
ACAUTOGAZ41.0041.0040.5040.80+0.99%29.042020-07-10
ACTION4.284.304.154.30-0.92%142.242020-07-10
ADIUVO4.924.924.764.76+0.85%30.662020-07-10
AGORA8.868.888.228.60-4.02%170.962020-07-10
AGROTON3.633.743.523.70+0.27%52.862020-07-10
AGROWILL2.302.302.302.300.00%0.002020-07-10
AILLERON7.507.767.367.76+4.86%25.322020-07-10
AIRWAY0.810.820.760.79-1.73%66.452020-07-10
ALIOR16.6016.7016.3016.68-0.30%3,954.632020-07-10
ALTA1.141.251.111.20+5.26%128.382020-07-10
ALTUSTFI1.281.281.231.25-1.95%17.482020-07-10
ALUMETAL39.5039.5038.6038.60-0.52%17.482020-07-10
AMBRA17.7518.8017.7518.80+6.52%614.082020-07-10
AMICA127.40129.40125.40129.00-0.31%711.112020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.210.250.210.250.00%1.202020-07-10
APATOR20.7020.8020.5020.700.00%57.652020-07-10
APLISENS10.8010.8010.4010.800.00%10.102020-07-10
APSENERGY2.802.802.522.58-7.19%273.382020-07-10
ARCHICOM18.1018.1017.5017.85-1.38%7.852020-07-10
ARCTIC4.104.174.104.16-0.48%12.232020-07-10
ARTERIA4.904.904.904.900.00%1.042020-07-10
ARTIFEX8.048.047.527.98-2.68%208.372020-07-10
ASBIS3.443.443.303.41+0.29%289.992020-07-10
ASMGROUP3.043.043.043.040.00%0.002020-07-10
ASSECOBS32.4032.4031.2032.000.00%35.272020-07-10
ASSECOPOL67.7068.7067.0068.20+0.74%4,262.582020-07-10
ASSECOSEE41.7041.7040.0040.00-1.96%48.152020-07-10
ASTARTA16.7516.7515.8515.90-1.85%161.232020-07-10
ATAL32.5032.5031.6032.50+1.56%5.562020-07-10
ATENDE3.783.783.683.72+0.54%57.122020-07-10
ATLANTAPL5.005.005.005.000.00%0.002020-07-10
ATLASEST1.191.191.131.13-6.61%38.292020-07-10
ATM12.1012.1012.1012.100.00%0.002020-07-10
ATMGRUPA4.664.754.624.62-0.86%10.772020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.951.951.951.950.00%0.002020-07-10
AUTOPARTN5.665.705.625.680.00%389.252020-07-10
AWBUD1.061.061.061.060.00%0.002020-07-10
BALTONA6.306.306.306.300.00%0.002020-07-10
BBIDEV3.783.783.743.74-3.36%7.352020-07-10
BEDZIN10.9010.9010.9010.900.00%0.002020-07-10
BENEFIT844.00844.00831.00840.000.00%308.992020-07-10
BERLING3.743.743.743.74+0.54%0.092020-07-10
BEST16.3017.0016.3017.000.00%2.142020-07-10
BETACOM9.409.409.209.34+0.43%1.712020-07-10
BGZBNPP50.6050.6048.2048.60-0.82%18.682020-07-10
BIK13.5013.5013.5013.50-1.46%1.422020-07-10
BIOMEDLUB8.809.548.589.40+8.05%19,797.472020-07-10
BIOTON4.424.424.214.32-2.26%423.272020-07-10
BMPAG0.500.500.500.50-12.28%0.052020-07-10
BOGDANKA22.3022.3021.7022.00-1.35%470.082020-07-10
BORYSZEW3.663.693.643.68-0.27%144.422020-07-10
BOS6.466.465.966.26-2.19%316.062020-07-10
BOWIM2.522.762.502.60+3.17%136.852020-07-10
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-07-10
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-07-10
BPHFIZDS107.50107.50107.50107.500.00%0.002020-07-10
BPHFIZMLI84.0084.0084.0084.000.00%0.002020-07-10
BRASTER0.520.530.490.53+3.52%178.692020-07-10
BRIJU0.150.160.150.15-3.29%4.062020-07-10
BSCDRUK40.2040.2040.2040.200.00%0.002020-07-10
BUDIMEX222.00225.00217.50225.00-0.22%1,301.762020-07-10
BUMECH2.572.672.552.63-1.50%30.072020-07-10
BZWBK167.50169.00166.20168.00-0.47%16,194.542020-07-10
CAPITAL1.241.241.241.240.00%3.102020-07-10
CCC60.5060.8259.6460.82-0.62%11,400.992020-07-10
CCENERGY0.060.060.060.060.00%0.002020-07-10
CDPROJEKT381.30386.00379.00380.00-1.53%148,956.162020-07-10
CDRL12.6512.7512.5512.55-1.57%9.182020-07-10
CELTIC6.656.656.306.60+4.76%5.132020-07-10
CEZ80.6080.6080.3080.30-1.47%17.842020-07-10
CFI0.360.380.360.37+3.31%38.772020-07-10
CIECH30.8531.3529.9031.10+0.81%2,620.382020-07-10
CIGAMES1.421.441.361.400.00%3,863.502020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV8.109.458.109.45+16.67%2.082020-07-10
CLNPHARMA44.5044.5041.3043.30-1.81%1,209.592020-07-10
CNT14.8014.8014.8014.80+2.07%1.862020-07-10
COALENERG0.350.440.330.44+25.71%94.262020-07-10
COGNOR0.960.960.890.95+1.06%92.502020-07-10
COMARCH211.00216.00203.00203.00-3.79%1,239.092020-07-10
COMP60.6060.8060.0060.40-2.27%679.802020-07-10
COMPERIA2.402.402.402.400.00%2.402020-07-10
CORMAY1.191.191.151.17-2.09%480.242020-07-10
CPGROUP6.866.866.586.84+2.09%10.852020-07-10
CYFRPLSAT27.1828.0227.1628.02+1.60%9,635.312020-07-10
CZTOREBKA0.420.420.420.42-4.55%1.282020-07-10
DEBICA73.8073.8073.0073.60-0.27%24.082020-07-10
DECORA20.0020.5019.7020.40+2.00%7.792020-07-10
DEKPOL22.0022.6022.0022.60+2.73%5.172020-07-10
DELKO17.0017.0016.3016.90-0.59%85.342020-07-10
DGA5.185.185.005.00-3.10%0.302020-07-10
DINOPL196.50202.00196.40201.80+2.85%40,608.802020-07-10
DOMDEV96.0097.0094.4095.60-1.24%37.892020-07-10
DREWEX0.550.550.550.550.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROP0.450.450.450.45+21.62%0.942020-07-10
DROZAPOL1.501.531.491.53+3.02%0.162020-07-10
ECHO3.873.923.863.89+0.52%101.732020-07-10
EDINVEST2.322.322.322.32+1.75%1.032020-07-10
EFEKT4.504.704.484.68-0.85%10.012020-07-10
EKOEXPORT3.623.703.603.69+1.37%100.452020-07-10
ELBUDOWA2.302.492.252.45+4.03%88.572020-07-10
ELEKTROTI6.266.386.146.36-0.62%120.802020-07-10
ELEMENTAL1.921.941.851.88-1.16%149.192020-07-10
ELKOP0.390.410.370.39+1.04%31.012020-07-10
ELZAB6.106.255.806.15-0.81%46.642020-07-10
EMCINSMED6.406.406.406.400.00%0.042020-07-10
ENAP1.501.651.351.42-4.70%185.192020-07-10
ENEA7.137.397.127.34+1.59%1,074.342020-07-10
ENELMED14.0014.0014.0014.000.00%0.002020-07-10
ENERGA8.158.188.068.16+0.49%471.142020-07-10
ENERGOINS0.830.850.810.85+1.68%36.242020-07-10
ENTER31.6031.7031.2031.60-1.25%290.122020-07-10
ERBUD22.6022.6021.9022.50-0.88%48.842020-07-10
ERG54.5055.0049.2052.50-3.67%84.442020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERGIS3.863.863.863.860.00%0.002020-07-10
ESOTIQ8.808.908.808.90+3.97%27.812020-07-10
EUCO4.444.444.224.42-0.45%19.742020-07-10
EUROCASH17.1817.3416.9117.23+0.70%2,059.372020-07-10
EUROHOLD4.004.403.884.30+7.50%2.992020-07-10
EUROTEL21.5021.5021.0021.50+1.42%20.492020-07-10
EVEREST25.0026.0023.0025.60+2.40%170.302020-07-10
FAMUR2.162.172.122.16-0.92%1,231.712020-07-10
FASING13.5013.5513.0513.500.00%44.732020-07-10
FASTFIN0.090.090.090.090.00%0.002020-07-10
FEERUM13.2513.5012.1512.15-8.30%13.452020-07-10
FENGHUA17.5017.5017.5017.500.00%0.002020-07-10
FERRO18.3018.3017.8018.15-1.36%27.092020-07-10
FERRUM4.184.304.064.06-2.87%101.052020-07-10
FMG28.0028.0028.0028.000.00%0.002020-07-10
FORTE26.2526.2526.0026.00-0.38%410.342020-07-10
GETIN1.201.261.191.23+1.65%690.962020-07-10
GETINOBLE0.250.250.250.25-0.98%244.072020-07-10
GLCOSMED3.863.983.803.92-1.51%715.962020-07-10
GOBARTO6.006.006.006.00-0.83%1.192020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW43.4543.8043.4043.70+0.69%1,549.772020-07-10
GRAVITON1.441.441.441.440.00%0.002020-07-10
GROCLIN1.381.381.291.32-4.68%31.442020-07-10
GRODNO8.468.707.908.64+4.10%3,286.182020-07-10
GRUPAAZOTY31.1031.7030.2031.00-0.48%1,844.522020-07-10
GTC6.967.006.886.94+0.58%34.612020-07-10
HANDLOWY38.3539.2537.8539.25+2.21%651.672020-07-10
HARPER14.5014.7514.0014.40-3.03%910.282020-07-10
HELIO10.4010.5010.4010.50+1.94%15.562020-07-10
HERKULES1.311.311.231.27-1.93%31.302020-07-10
HUBSTYLE0.540.540.500.51-1.92%5.342020-07-10
HYDROTOR30.6030.6030.6030.60+1.32%1.192020-07-10
I2DEV11.0012.0010.5012.00+9.09%12.282020-07-10
IALBGR0.490.490.440.45-5.86%9.142020-07-10
IDEABANK2.532.562.472.55-0.39%261.182020-07-10
IDMSA1.291.291.291.290.00%0.102020-07-10
IMCOMPANY11.8011.8011.1511.50-2.54%22.492020-07-10
IMMOBILE2.482.482.372.450.00%0.432020-07-10
IMPEL7.507.507.507.500.00%31.382020-07-10
IMPERA1.071.101.051.05-1.87%3.722020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.472.472.372.40-1.64%55.062020-07-10
INC7.908.287.528.00-1.23%1,826.312020-07-10
INDYGO0.250.250.250.250.00%0.002020-07-10
INGBSK147.00150.20145.20150.20+1.62%463.512020-07-10
INPRO5.005.005.005.000.00%0.012020-07-10
INSTALKRK19.1519.3018.8519.25-0.26%24.212020-07-10
INTERAOLT15.9016.2015.8016.10+1.26%43.592020-07-10
INTERBUD0.540.540.540.54-6.09%0.662020-07-10
INTERCARS217.00222.00208.00211.00-2.77%539.572020-07-10
INTERFERI3.163.163.163.16+0.64%2.092020-07-10
INTERSPPL1.391.401.391.40+1.08%1.372020-07-10
INTROL3.023.102.943.06+0.66%81.492020-07-10
INVCEEFIZ474.10474.10474.00474.00+0.62%7.112020-07-10
INVFIZ941.10941.10941.10941.10+0.97%3.762020-07-10
INVGLDFIZ1,850.001,850.001,850.001,850.000.00%0.002020-07-10
INVISTA0.330.330.330.330.00%0.002020-07-10
INVPEFIZ688.20703.00663.85700.78-1.30%19.882020-07-10
IPOPEMA2.482.642.442.62+9.17%95.122020-07-10
IQP1.121.121.011.05-7.08%202.982020-07-10
IZOBLOK29.9031.1029.7030.80+4.41%17.852020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1.551.551.451.550.00%4.122020-07-10
IZOSTAL2.732.772.702.71+0.74%82.112020-07-10
JHMDEV1.761.761.761.760.00%0.002020-07-10
JJAUTO9.709.709.709.700.00%0.002020-07-10
JSW19.3819.7919.0619.63+0.56%6,731.052020-07-10
JWCONSTR2.772.772.732.74-1.08%16.812020-07-10
JWWINVEST3.823.903.823.90+2.90%4.672020-07-10
K2INTERNT9.8510.009.8510.00+1.52%30.462020-07-10
KANIA0.110.110.110.110.00%0.002020-07-10
KBDOM0.500.500.500.500.00%0.002020-07-10
KCI0.740.750.720.75+1.91%57.472020-07-10
KDMSHIPNG1.401.401.401.400.00%0.002020-07-10
KERNEL41.5041.5040.6041.00-0.61%218.082020-07-10
KETY458.50460.50445.00448.00-3.55%1,942.152020-07-10
KGHM100.30102.0099.00102.00+0.59%52,206.162020-07-10
KGL14.4014.4013.8013.80-4.17%51.972020-07-10
KINOPOL7.557.557.307.500.00%85.422020-07-10
KOGENERA38.4038.4037.8038.40-0.26%11.532020-07-10
KOMPAP7.808.007.708.00+5.26%9.802020-07-10
KOMPUTRON2.492.502.402.450.00%86.142020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX0.850.850.850.85+1.19%10.792020-07-10
KPPD29.6030.8028.4028.40-4.05%10.512020-07-10
KRAKCHEM0.590.590.590.59-0.83%0.432020-07-10
KREC6.466.466.206.46+4.19%0.792020-07-10
KREDYTIN9.209.209.209.200.00%0.002020-07-10
KREZUS0.560.560.560.560.00%0.002020-07-10
KRKA390.00390.00381.00390.00+1.04%568.962020-07-10
KRUK102.30110.60101.10110.00+7.84%15,836.212020-07-10
KRUSZWICA60.0060.0059.4059.60-0.67%53.692020-07-10
KRVITAMIN5.005.004.724.93-1.79%163.392020-07-10
KSGAGRO1.571.641.531.64-2.38%4.992020-07-10
LABOPRINT10.0010.0010.0010.00+0.81%0.102020-07-10
LARK0.150.150.150.150.00%0.002020-07-10
LARQ2.782.782.602.62-1.13%42.482020-07-10
LCCORP2.002.021.982.00-0.25%93.092020-07-10
LENA3.533.533.413.47-1.70%44.542020-07-10
LENTEX12.2012.2011.0011.40-6.56%1,881.162020-07-10
LIBET2.062.151.962.15+10.26%2,289.932020-07-10
LIVECHAT74.5076.9072.8076.10+0.79%875.572020-07-10
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-07-10
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-07-10
LMDSFIZ1,192.001,192.001,162.201,162.20-1.92%50.292020-07-10
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-07-10
LOKUM11.3011.3011.2511.300.00%14.742020-07-10
LOTOS59.1659.6058.3259.46-0.30%13,390.102020-07-10
LPP6,640.006,700.006,555.006,700.00-0.22%20,440.652020-07-10
LSISOFT14.8514.8514.6014.60-2.34%4.622020-07-10
LUBAWA1.251.251.201.23-1.99%449.602020-07-10
MABION39.1539.1526.0026.00-33.59%14,163.972020-07-10
MAKARONPL5.405.455.405.45-0.91%9.192020-07-10
MANGATA51.5051.5050.0050.000.00%3.002020-07-10
MARVIPOL0.790.790.710.75-5.33%143.622020-07-10
MASTERPHA4.004.003.943.950.00%12.552020-07-10
MBANK226.00229.20222.40229.20+0.44%4,620.352020-07-10
MBWS5.365.365.355.35-0.56%3.832020-07-10
MCI13.7013.8513.3013.30-1.48%189.962020-07-10
MDIENERGIA2.942.942.942.94+1.38%3.232020-07-10
MEDIACAP2.352.352.252.32+0.87%10.982020-07-10
MEDIATEL0.740.740.740.740.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG27.9027.9026.0526.05-5.96%893.882020-07-10
MEDYCZNYFIZ149.00149.10149.00149.10+0.61%14.902020-07-10
MEGARON8.008.008.008.000.00%0.002020-07-10
MENNICA19.0019.3019.0019.00+0.53%12.452020-07-10
MERCATOR148.50160.00136.00148.00-0.34%39,972.472020-07-10
MERCOR8.828.888.808.80-1.79%11.982020-07-10
MEXPOLSKA1.992.041.992.04+3.03%1.142020-07-10
MFO22.0022.0020.8020.80-3.70%2.212020-07-10
MILKILAND0.440.440.440.440.00%0.292020-07-10
MILLENNIUM3.003.062.913.02+0.67%5,605.382020-07-10
MIRACULUM1.231.271.231.27+3.25%31.932020-07-10
MIRBUD1.691.721.681.70+1.19%428.822020-07-10
MLPGROUP85.5085.5077.0077.00-1.28%1.882020-07-10
MOBRUK220.00220.00220.00220.00+1.85%0.442020-07-10
MOJ1.451.451.411.45-2.68%21.052020-07-10
MONNARI2.072.072.062.06-1.44%18.812020-07-10
MOSTALPLC9.509.709.349.68+3.64%50.622020-07-10
MOSTALWAR5.105.525.005.18+2.78%470.792020-07-10
MOSTALZAB0.850.850.820.83-0.95%90.812020-07-10
MUZA2.502.502.502.50+2.46%0.032020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE1.961.961.881.94-2.02%35.242020-07-10
NETIA3.783.823.783.82+0.53%20.482020-07-10
NEWAG25.4026.0025.2025.700.00%97.912020-07-10
NORTCOAST13.8013.8013.6513.65-2.50%2.752020-07-10
NOVITA84.2090.0082.8082.80-1.66%51.182020-07-10
NOWAGALA0.660.780.660.78+20.00%126.722020-07-10
NTTSYSTEM2.692.692.602.68+3.08%4.952020-07-10
ODLEWNIE4.604.754.594.65-2.92%4.132020-07-10
OEX15.8015.8015.8015.800.00%0.322020-07-10
OPENFIN1.001.030.970.99+1.85%32.602020-07-10
OPERA3GR200.00200.00200.00200.000.00%0.002020-07-10
OPONEO.PL33.0036.1032.5036.00+9.09%1,720.672020-07-10
OPTEAM23.6024.0023.6023.80+0.85%48.822020-07-10
ORANGEPL6.516.586.456.53+0.31%10,946.542020-07-10
ORCOGROUP1.061.061.001.000.00%1.072020-07-10
ORZBIALY10.0010.009.9810.000.00%12.762020-07-10
OTLOG4.364.544.004.54+1.34%76.042020-07-10
OTMUCHOW1.541.541.441.44-5.26%4.522020-07-10
OVOSTAR72.0072.0067.5067.50-6.25%1.082020-07-10
PAMAPOL1.201.201.171.20-0.83%25.842020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA12.2512.4012.0012.40+1.22%6.372020-07-10
PATENTUS1.151.171.141.17+1.30%30.542020-07-10
PBG0.050.050.050.050.00%0.002020-07-10
PBKM82.0082.0080.0080.00-1.48%86.372020-07-10
PBSFINANSE0.300.300.300.30-13.14%1.822020-07-10
PCCEXOL4.064.153.944.07-0.25%696.322020-07-10
PCCROKITA44.0044.6044.0044.60+0.68%280.802020-07-10
PCGUARD1.171.171.171.170.00%0.002020-07-10
PEIXIN1.021.021.021.020.00%0.002020-07-10
PEKABEX12.2012.2512.1012.15+1.25%487.672020-07-10
PEKAO54.5055.7053.9855.70+1.27%30,195.772020-07-10
PEMANAGER12.3513.0512.3513.00+8.79%18.702020-07-10
PEP48.5048.5047.2048.20+0.21%180.972020-07-10
PEPEES1.631.631.601.62+1.89%14.742020-07-10
PGE7.157.197.047.15-0.86%14,707.072020-07-10
PGNIG4.814.874.794.87+0.93%16,155.092020-07-10
PGODLEW1.101.101.101.100.00%0.002020-07-10
PGSSOFT12.1012.1012.0012.100.00%25.212020-07-10
PHN12.4512.5012.3012.450.00%18.852020-07-10
PKNORLEN61.0061.4460.0061.42+0.36%52,042.612020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOASZEWZ95.4095.4095.4095.400.00%0.002020-07-10
PKOBP23.0123.5523.0123.55+1.12%38,983.652020-07-10
PKOGD101.00101.00101.00101.000.00%0.002020-07-10
PKOGS88.8188.8188.8188.81-0.01%17.762020-07-10
PKOSO105.00105.00104.85104.85-0.14%59.812020-07-10
PKPCARGO14.0014.3013.8414.10-0.28%909.732020-07-10
PLASTBOX1.741.741.741.74+0.58%3.832020-07-10
PLATYNINW0.490.490.490.490.00%0.002020-07-10
PLAYWAY539.00540.00520.00536.00-0.56%3,349.972020-07-10
PLAZACNTR1.902.081.902.08-0.95%1.152020-07-10
PMPG2.002.001.961.96-4.85%25.522020-07-10
POLICE12.6012.8012.6012.80-1.54%5.722020-07-10
POLIMEXMS2.692.722.632.700.00%747.922020-07-10
POLNORD4.324.434.284.43+1.84%64.042020-07-10
POLWAX4.034.263.924.26+9.23%72.342020-07-10
POZBUD1.721.721.631.63-4.12%52.782020-07-10
PRAGMAFA10.0010.0010.0010.000.00%0.022020-07-10
PRAGMAINK6.506.506.006.30-3.37%7.202020-07-10
PRAIRIE0.640.650.610.64-0.78%239.342020-07-10
PRIMAMODA0.890.890.890.890.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCAD1.261.381.261.38+14.05%34.832020-07-10
PROCHEM16.3016.7016.2016.20+1.25%30.232020-07-10
PROJPRZEM15.5515.5515.4015.55+0.65%3.412020-07-10
PROTEKTOR4.064.063.963.98-1.97%14.192020-07-10
PROVIDENT2.783.072.723.05+10.91%1,507.672020-07-10
PULAWY88.6089.6088.0089.00+0.45%71.812020-07-10
PWRMEDIA4.024.223.934.06-0.49%102.152020-07-10
PZU28.6928.9028.3228.75-0.28%53,449.512020-07-10
PZUAKORD118.15118.15118.15118.150.00%0.002020-07-10
QMULTIFIZ1,110.001,110.001,090.001,100.00-0.90%354.802020-07-10
QUANTUM12.1012.1012.1012.10-12.95%0.362020-07-10
QUERCUS3.933.933.763.81-3.30%209.502020-07-10
RADPOL1.972.121.952.06+5.64%309.472020-07-10
RAFAKO1.221.221.161.19-0.67%461.402020-07-10
RAFAMET17.4017.4017.4017.400.00%6.992020-07-10
RAINBOW19.2019.2017.4018.80-2.08%284.822020-07-10
RANKPROGR1.431.901.431.83+24.07%755.732020-07-10
RAWLPLUG7.928.007.607.92-6.16%59.852020-07-10
REDAN0.310.310.270.29-5.81%9.532020-07-10
REGNON0.180.180.180.180.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0.200.200.180.180.00%17.172020-07-10
RELPOL5.986.105.966.000.00%28.252020-07-10
REMAK10.0010.009.809.98-0.20%1.632020-07-10
RONSON1.111.121.041.09-0.45%54.282020-07-10
ROPCZYCE20.6020.6020.4020.60-0.48%5.982020-07-10
RUBICON2.562.562.102.44-4.69%532.232020-07-10
SADOVAYA0.120.120.120.120.00%0.002020-07-10
SANOK14.3514.7514.3514.55-0.34%28.482020-07-10
SANTANDER9.809.979.619.97-1.19%187.162020-07-10
SANWIL2.402.442.342.42-2.42%412.222020-07-10
SARE6.256.906.256.90+1.47%16.132020-07-10
SCOPAK0.050.050.050.050.00%0.002020-07-10
SECOGROUP14.0014.0014.0014.00+3.70%7.002020-07-10
SEKO8.909.108.909.10+1.11%6.602020-07-10
SELENAFM12.5013.4012.2512.500.00%110.682020-07-10
SELVITA70.0071.6068.0069.80-1.69%145.772020-07-10
SETANTA26.4028.3024.3027.80+4.91%1,809.582020-07-10
SFINKS0.440.460.430.46-0.22%6.302020-07-10
SILVANO7.227.227.227.220.00%0.002020-07-10
SIMPLE11.4011.5011.2011.30+1.80%89.042020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC23.2023.2022.5023.000.00%51.272020-07-10
SKOTAN2.052.072.002.02-1.46%166.202020-07-10
SKYLINE0.610.610.610.610.00%0.012020-07-10
SNIEZKA88.0088.0084.0084.40-1.86%4.742020-07-10
SOHODEV0.520.520.520.52-2.83%1.172020-07-10
SOLAR3.803.903.683.79-0.26%81.572020-07-10
SONEL9.809.909.709.70-1.52%5.122020-07-10
SOPHARMA15.0015.0015.0015.000.00%9.692020-07-10
STALEXP2.852.922.812.92+0.69%164.302020-07-10
STALPROD162.60162.60158.00162.00-0.37%239.092020-07-10
STALPROFI5.906.105.886.10+4.45%14.712020-07-10
STAPORKOW3.403.403.403.400.00%0.002020-07-10
STARHEDGE0.550.570.520.54+0.37%37.342020-07-10
STELMET9.209.209.009.000.00%153.112020-07-10
SUNEX26.8027.3024.6025.60-6.57%1,587.462020-07-10
SUWARY16.7016.7016.5016.50+1.23%0.172020-07-10
SWISSMED4.054.053.723.93-2.96%95.532020-07-10
SYGNITY7.107.386.867.36+3.95%528.762020-07-10
SYNEKTIK22.9025.8021.6023.10+2.67%2,276.602020-07-10
TALANX159.00159.00159.00159.000.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX11.5011.5011.2011.50+2.68%6.132020-07-10
TARCZYNSKI14.0014.0014.0014.00-2.78%1.922020-07-10
TATRY150.00150.00150.00150.000.00%0.002020-07-10
TAURONPE2.472.542.442.53+1.77%10,297.302020-07-10
TERMOREX0.730.760.730.75+1.35%1.072020-07-10
TESGAS6.506.806.206.30-3.82%427.762020-07-10
TIM11.5011.6011.0011.10-1.77%148.112020-07-10
TORPOL13.7013.7513.3513.60+0.74%376.162020-07-10
TOYA5.305.405.245.40-1.46%23.962020-07-10
TRAKCJA2.472.562.422.50+2.04%381.712020-07-10
TRANSPOL2.942.952.852.85-0.70%11.322020-07-10
TRIGONPP38.1138.1138.1138.110.00%0.002020-07-10
TRIGONPP138.1138.1138.1138.110.00%0.002020-07-10
TRIGONPP238.0638.0638.0638.060.00%0.002020-07-10
TRIGONPP339.0139.0139.0139.010.00%0.002020-07-10
TRIGONPP438.5038.5038.5038.500.00%0.002020-07-10
TRIGONPP538.8038.8038.8038.800.00%0.002020-07-10
TRIGONPP653.0053.0053.0053.000.00%0.002020-07-10
TRIGONPP741.8041.8041.8041.800.00%0.002020-07-10
TRIGONPP839.8039.8039.8039.800.00%0.002020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2.072.222.072.130.00%37.722020-07-10
TXM0.100.100.100.100.00%0.002020-07-10
ULMA48.0048.0048.0048.000.00%0.532020-07-10
UNIBEP9.209.308.809.30+1.09%22.512020-07-10
UNICREDIT37.7137.7137.7137.710.00%0.002020-07-10
UNIMA2.623.162.623.10+18.32%38.072020-07-10
UNIMOT43.2546.0043.0045.70+5.66%2,867.722020-07-10
URSUS0.760.760.720.74-0.93%95.792020-07-10
VIGOSYS550.00600.00550.00595.00-0.83%995.392020-07-10
VINDEXUS5.545.705.405.70+4.40%53.112020-07-10
VISTAL1.411.411.361.39+2.06%10.762020-07-10
VISTULA2.382.652.382.54+3.89%1,228.292020-07-10
VIVID2.922.922.672.80-0.36%585.612020-07-10
VOTUM12.5012.8012.4012.65+0.80%185.902020-07-10
VOXEL32.0032.2031.1031.40-2.48%28.842020-07-10
WADEX6.566.566.566.560.00%0.012020-07-10
WARIMPEX5.605.605.605.600.00%0.012020-07-10
WASKO1.541.551.501.54+0.65%16.502020-07-10
WAWEL580.00584.00580.00584.00+0.69%6.402020-07-10
WIELTON5.005.004.854.95-0.20%196.642020-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIKANA1.821.901.811.90-0.52%6.602020-07-10
WINVEST0.110.110.110.110.00%0.002020-07-10
WIRTUALNA71.8072.8070.6071.00-1.66%129.432020-07-10
WITTCHEN8.188.208.088.08-1.22%31.212020-07-10
WOJAS4.404.504.344.50+2.27%2.852020-07-10
WORKSERV0.470.670.470.67+44.24%2,068.402020-07-10
XTB14.7015.1514.4014.90+2.05%5,309.612020-07-10
YOLO0.900.900.900.90-0.56%0.052020-07-10
ZAMET0.900.930.890.93-0.54%48.562020-07-10
ZASTAL6.206.206.206.20+3.33%9.922020-07-10
ZEPAK9.309.508.889.50+1.93%69.602020-07-10
ZPUE216.00216.00214.00215.000.00%87.062020-07-10
ZREMB0.890.890.810.88+7.36%0.962020-07-10
ZUE4.404.404.304.400.00%3.002020-07-10
ZYWIEC476.00478.00476.00478.000.00%34.312020-07-10
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%