Notowania

Notowania akcji GPW

Notowania z dnia 2020-07-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.841.000.780.80-5.36%1,847.372020-07-15
08OCTAVA0.840.840.840.84+5.00%14.582020-07-15
11BIT520.00537.00520.00534.00+3.49%4,664.392020-07-15
4FUNMEDIA4.714.884.714.75+1.71%14.302020-07-15
ABPL24.7024.8024.0024.50-0.41%10.542020-07-15
ACAUTOGAZ39.0039.5038.9039.50+1.02%23.452020-07-15
ACTION4.685.104.604.85+5.43%777.872020-07-15
ADIUVO4.825.304.724.80+0.21%298.272020-07-15
AGORA8.868.868.608.60-0.69%26.492020-07-15
AGROTON3.923.923.723.87-1.28%19.142020-07-15
AGROWILL2.302.302.302.300.00%0.002020-07-15
AILLERON8.448.787.808.22+0.98%413.702020-07-15
AIRWAY0.780.930.780.87+8.52%453.422020-07-15
ALIOR16.8917.0516.6316.96+0.62%7,218.802020-07-15
ALTA1.161.161.111.15-2.54%19.222020-07-15
ALTUSTFI1.261.261.191.19-3.25%135.572020-07-15
ALUMETAL38.7039.4038.7039.00+0.78%33.612020-07-15
AMBRA18.0018.6017.9018.00+1.12%367.772020-07-15
AMICA126.00127.60125.00127.00+0.79%304.482020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.250.250.250.250.00%0.002020-07-15
APATOR20.7020.7020.5020.600.00%52.752020-07-15
APLISENS10.9011.4010.6011.40+4.59%40.002020-07-15
APSENERGY2.382.382.252.30-3.36%95.152020-07-15
ARCHICOM17.0017.2016.9017.200.00%19.632020-07-15
ARCTIC4.184.254.164.23+0.24%18.112020-07-15
ARTERIA4.904.904.904.900.00%0.072020-07-15
ARTIFEX7.408.107.408.10+8.00%202.542020-07-15
ASBIS3.703.733.673.67+0.14%769.232020-07-15
ASMGROUP3.043.043.043.040.00%0.002020-07-15
ASSECOBS33.0033.0032.6032.800.00%19.092020-07-15
ASSECOPOL68.8069.3067.6069.10+1.62%3,177.462020-07-15
ASSECOSEE40.0040.8040.0040.80+2.00%29.242020-07-15
ASTARTA16.0016.2015.6015.900.00%249.482020-07-15
ATAL32.8033.0032.0032.90+0.30%35.222020-07-15
ATENDE3.723.723.603.700.00%153.452020-07-15
ATLANTAPL5.165.165.165.16+0.39%0.112020-07-15
ATLASEST1.231.231.191.19-0.83%5.012020-07-15
ATM12.1012.1012.1012.100.00%0.002020-07-15
ATMGRUPA4.604.704.504.70+2.40%3.252020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.951.951.851.95-0.26%0.432020-07-15
AUTOPARTN5.605.765.545.70+1.79%132.792020-07-15
AWBUD1.061.061.061.060.00%0.002020-07-15
BBIDEV3.663.753.563.65-1.62%10.002020-07-15
BEDZIN10.9010.9010.9010.900.00%0.002020-07-15
BENEFIT820.00822.00814.00814.00-0.73%1,289.402020-07-15
BERLING3.883.883.883.880.00%0.992020-07-15
BEST17.4017.8017.4017.80+4.71%8.542020-07-15
BETACOM9.349.349.209.20-1.50%3.052020-07-15
BGZBNPP48.0048.8047.8048.80+2.09%19.102020-07-15
BIK13.7013.7013.1013.10-4.38%7.592020-07-15
BIOMEDLUB11.9514.3510.6511.20-13.18%68,144.542020-07-15
BIOTON4.444.824.444.70+4.91%1,198.902020-07-15
BMPAG0.500.500.500.500.00%0.002020-07-15
BOGDANKA22.0022.1521.2522.00+0.46%688.352020-07-15
BORYSZEW3.563.603.563.600.00%51.212020-07-15
BOS6.486.486.306.44+2.22%33.972020-07-15
BOWIM2.522.522.422.520.00%3.862020-07-15
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-07-15
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-07-15
BPHFIZDS112.10112.10112.10112.100.00%0.002020-07-15
BPHFIZMLI85.0585.0585.0585.050.00%0.002020-07-15
BRASTER0.500.540.500.53+5.16%104.562020-07-15
BRIJU0.150.150.140.14-4.73%4.062020-07-15
BSCDRUK40.2040.2040.2040.200.00%0.002020-07-15
BUDIMEX221.00228.50221.00228.50+2.47%3,649.712020-07-15
BUMECH2.672.672.452.56-3.76%78.082020-07-15
BZWBK167.80168.20163.50164.70-0.84%21,559.512020-07-15
CAPITAL1.291.291.291.29+4.03%0.002020-07-15
CCC61.0861.4660.3261.30+0.99%11,766.712020-07-15
CCENERGY0.060.060.060.060.00%0.002020-07-15
CDPROJEKT357.40379.20357.40365.00+3.14%207,989.602020-07-15
CDRL12.5012.5012.3012.30-1.60%21.702020-07-15
CELTIC6.706.706.356.60-2.22%6.772020-07-15
CEZ79.4080.3079.4079.80+0.63%8.292020-07-15
CFI0.400.410.390.41-0.74%28.312020-07-15
CIECH30.3032.1030.2031.95+6.50%3,252.842020-07-15
CIGAMES1.691.981.651.98+20.00%15,416.922020-07-15
CITYSERV9.019.019.009.00-0.11%0.142020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA41.3542.3041.2041.90+0.72%681.742020-07-15
CNT14.8015.0014.4014.40-0.69%10.802020-07-15
COALENERG0.560.590.510.53-12.50%108.672020-07-15
COGNOR0.950.970.950.97+2.33%37.072020-07-15
COMARCH202.00208.00202.00205.00+1.49%55.922020-07-15
COMP59.6061.0059.6060.800.00%33.732020-07-15
COMPERIA2.402.402.402.400.00%0.002020-07-15
CORMAY1.201.221.181.200.00%267.282020-07-15
CPGROUP6.766.766.566.70+1.21%45.372020-07-15
CYFRPLSAT27.7628.0427.4627.92+1.38%10,026.552020-07-15
CZTOREBKA0.440.440.440.44+1.86%0.042020-07-15
DEBICA74.0074.0073.0073.00-0.27%55.652020-07-15
DECORA20.5020.5020.0020.400.00%14.482020-07-15
DEKPOL22.0022.0022.0022.00+0.92%0.042020-07-15
DELKO16.2016.4015.6016.40+3.14%241.802020-07-15
DGA5.125.125.125.120.00%0.052020-07-15
DINOPL201.00201.40199.20201.00+0.50%25,529.742020-07-15
DOMDEV96.0096.8095.2096.20+1.69%63.722020-07-15
DREWEX0.550.550.550.550.00%0.002020-07-15
DROP0.380.380.380.380.00%0.002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROZAPOL1.511.511.421.42-5.33%5.232020-07-15
ECHO3.943.953.873.87+0.26%94.012020-07-15
EDINVEST2.342.342.302.30+0.88%2.252020-07-15
EFEKT4.684.704.684.68+0.43%4.122020-07-15
EKOEXPORT3.563.953.553.76+5.92%428.812020-07-15
ELBUDOWA2.382.422.282.39-2.05%136.352020-07-15
ELEKTROTI6.127.266.127.00+14.38%1,451.282020-07-15
ELEMENTAL1.911.911.731.83-4.19%133.712020-07-15
ELKOP0.370.390.360.38-1.30%24.712020-07-15
ELZAB6.706.856.606.60-1.49%122.212020-07-15
EMCINSMED6.106.406.106.40-0.78%2.652020-07-15
ENAP1.391.391.341.39-0.71%13.032020-07-15
ENEA7.257.307.087.10-1.87%1,993.122020-07-15
ENELMED14.3014.3014.3014.300.00%0.272020-07-15
ENERGA8.308.308.218.24-0.48%312.842020-07-15
ENERGOINS0.840.840.800.840.00%4.702020-07-15
ENTER30.9032.4030.9031.20+0.97%373.732020-07-15
ERBUD22.7022.8020.5021.00-7.08%115.262020-07-15
ERG54.0054.0048.6048.60-2.80%18.232020-07-15
ERGIS3.863.863.863.860.00%0.002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ8.588.588.588.58-0.23%4.752020-07-15
EUCO4.704.704.604.700.00%24.992020-07-15
EUROCASH17.2917.4017.1317.36+0.70%2,979.202020-07-15
EUROHOLD4.304.304.304.300.00%0.002020-07-15
EUROTEL21.2021.2020.7021.200.00%30.542020-07-15
EVEREST22.4024.0022.0023.80+2.59%157.472020-07-15
FAMUR2.112.182.112.17+3.33%535.012020-07-15
FASING13.0013.9512.8013.30+2.31%151.582020-07-15
FASTFIN0.090.090.090.090.00%0.002020-07-15
FEERUM13.0013.0012.2013.000.00%12.462020-07-15
FENGHUA17.5017.5017.5017.500.00%0.002020-07-15
FERRO17.4017.9017.1017.40-1.14%581.712020-07-15
FERRUM4.384.404.364.40+6.28%12.542020-07-15
FMG28.0028.0028.0028.000.00%0.002020-07-15
FORTE26.6026.8526.0026.35-0.57%519.792020-07-15
GETIN1.141.171.121.16+2.12%1,139.632020-07-15
GETINOBLE0.250.250.250.25+1.20%147.232020-07-15
GLCOSMED3.824.103.784.02+6.35%714.582020-07-15
GOBARTO6.156.155.905.90-4.07%1.372020-07-15
GPW43.5043.6043.2043.40+0.58%1,869.542020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRAVITON1.441.441.361.43-0.69%3.802020-07-15
GROCLIN1.281.301.231.25-2.71%36.162020-07-15
GRODNO9.149.388.428.96-1.10%2,473.462020-07-15
GRUPAAZOTY30.5530.8030.5030.65+0.66%1,726.482020-07-15
GTC6.906.986.906.94+0.58%72.562020-07-15
HANDLOWY38.1038.6538.0038.20+0.26%449.762020-07-15
HARPER16.3017.6015.5017.30+11.25%1,948.432020-07-15
HELIO11.1011.1011.1011.10+0.91%0.022020-07-15
HERKULES1.281.291.241.28-0.39%26.612020-07-15
HUBSTYLE0.520.560.500.53+1.92%5.322020-07-15
HYDROTOR31.4031.8031.0031.80+1.92%29.962020-07-15
I2DEV12.0012.0011.8012.000.00%1.292020-07-15
IALBGR0.480.500.450.47-1.26%22.872020-07-15
IDEABANK2.442.442.362.39+0.42%204.242020-07-15
IDMSA1.251.291.251.26+3.28%13.652020-07-15
IMCOMPANY11.4511.5011.3011.50+1.77%8.822020-07-15
IMMOBILE2.512.532.472.47-1.20%4.042020-07-15
IMPEL8.008.008.008.000.00%64.262020-07-15
IMPERA1.071.101.051.050.00%25.332020-07-15
IMS2.332.362.312.36+1.29%11.172020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INC8.6010.008.609.80+17.22%4,124.872020-07-15
INDYGO0.250.250.250.250.00%0.002020-07-15
INGBSK146.60149.20146.60147.00+0.55%363.412020-07-15
INPRO5.055.054.864.86-3.76%2.692020-07-15
INSTALKRK19.0019.3019.0019.00-1.30%30.972020-07-15
INTERAOLT15.9016.0015.6015.60-3.41%121.602020-07-15
INTERBUD0.570.570.570.570.00%1.452020-07-15
INTERCARS220.00220.00215.00218.000.00%178.582020-07-15
INTERFERI2.963.082.963.04-3.80%10.092020-07-15
INTERSPPL1.431.431.321.32-5.71%9.232020-07-15
INTROL2.882.902.762.86-0.69%88.672020-07-15
INVCEEFIZ474.00474.00474.00474.000.00%0.002020-07-15
INVFIZ941.20941.20941.20941.200.00%0.002020-07-15
INVGLDFIZ1,850.001,850.001,850.001,850.000.00%0.002020-07-15
INVISTA0.330.330.330.330.00%0.002020-07-15
INVPEFIZ700.94720.98684.41684.41-0.26%11.302020-07-15
IPOPEMA2.622.842.622.84+8.40%106.862020-07-15
IQP0.940.960.870.89-1.11%182.042020-07-15
IZOBLOK31.3032.1031.3032.10+3.22%14.412020-07-15
IZOLACJA1.531.531.531.530.00%0.022020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.762.762.682.69-2.54%71.022020-07-15
JHMDEV1.761.761.761.760.00%0.002020-07-15
JJAUTO9.709.709.709.700.00%0.002020-07-15
JSW19.6520.2019.2219.90+2.58%11,004.022020-07-15
JWCONSTR2.762.762.722.760.00%1.162020-07-15
JWWINVEST4.224.224.224.22-0.47%0.892020-07-15
K2INTERNT10.2010.2010.0010.00+2.04%16.152020-07-15
KANIA0.110.110.110.110.00%0.002020-07-15
KBDOM0.500.500.500.500.00%0.002020-07-15
KCI0.700.700.650.68-3.95%100.332020-07-15
KDMSHIPNG1.401.401.401.400.00%0.002020-07-15
KERNEL40.0040.8040.0040.50+1.12%351.252020-07-15
KETY458.00460.50455.00458.00-0.76%2,223.732020-07-15
KGHM106.00107.75105.00107.10+1.47%72,741.272020-07-15
KGL14.5514.5513.9014.00+0.72%418.762020-07-15
KINOPOL7.407.407.207.40-0.67%56.802020-07-15
KOGENERA39.0039.0038.0039.00+2.90%13.432020-07-15
KOMPAP7.808.007.807.85+1.95%40.902020-07-15
KOMPUTRON2.312.332.162.26-2.59%62.722020-07-15
KOPEX0.860.860.850.85-1.16%1.782020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KPPD27.8027.8026.4026.40-7.04%12.712020-07-15
KRAKCHEM0.600.600.600.60-1.64%2.832020-07-15
KREC6.446.466.246.46+0.31%12.222020-07-15
KREDYTIN10.0010.409.8510.40+4.00%1.992020-07-15
KREZUS0.560.560.560.560.00%0.002020-07-15
KRKA388.00390.00383.00387.00-0.51%41.432020-07-15
KRUK106.60109.30104.50108.40+1.88%2,554.342020-07-15
KRUSZWICA57.4059.0057.0057.40+2.50%595.082020-07-15
KRVITAMIN4.954.954.874.94-0.20%29.522020-07-15
KSGAGRO1.651.651.651.65+8.55%2.142020-07-15
LABOPRINT9.909.909.909.900.00%0.102020-07-15
LARK0.150.150.150.150.00%0.002020-07-15
LARQ2.522.542.522.54+0.79%2.842020-07-15
LCCORP1.991.991.961.98-0.30%29.762020-07-15
LENA3.423.503.423.44+0.58%50.612020-07-15
LENTEX10.5010.509.609.78-5.96%356.732020-07-15
LIBET2.282.292.062.18-0.91%102.652020-07-15
LIVECHAT74.9077.5074.6076.30+1.60%2,933.002020-07-15
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-07-15
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-07-15
LMDSFIZ1,162.201,162.201,162.201,162.200.00%0.002020-07-15
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-07-15
LOKUM11.4011.4011.2511.400.00%5.002020-07-15
LOTOS63.7064.1061.3261.40-2.85%52,806.282020-07-15
LPP6,365.006,445.006,320.006,445.00+2.14%25,177.122020-07-15
LSISOFT14.1014.6014.1014.15+1.07%18.172020-07-15
LUBAWA1.221.251.221.25+1.63%456.752020-07-15
MABION24.9025.5523.1024.50+2.51%2,831.742020-07-15
MAKARONPL5.505.505.405.500.00%15.292020-07-15
MANGATA51.0052.0050.5052.00+0.97%13.092020-07-15
MARVIPOL0.700.720.680.71-0.42%75.332020-07-15
MASTERPHA3.954.033.923.93-1.01%19.642020-07-15
MBANK224.40225.20221.00223.00-0.62%7,312.252020-07-15
MBWS6.106.105.706.04+1.68%4.582020-07-15
MCI13.5013.8013.4013.60+1.87%36.442020-07-15
MDIENERGIA2.842.942.682.89+2.48%70.662020-07-15
MEDIACAP2.232.232.122.13-0.47%23.352020-07-15
MEDIATEL0.740.740.740.740.00%0.002020-07-15
MEDICALG24.3526.4523.2525.30+4.33%225.662020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDYCZNYFIZ150.00150.00150.00150.000.00%0.002020-07-15
MEGARON8.008.008.008.000.00%0.002020-07-15
MENNICA19.2019.3019.0019.30+1.05%25.032020-07-15
MERCATOR145.00155.00136.50153.50+8.10%14,918.552020-07-15
MERCOR8.508.708.508.70+2.35%119.032020-07-15
MEXPOLSKA2.002.002.002.00+3.09%0.022020-07-15
MFO21.2022.0021.2022.00+6.80%14.872020-07-15
MILKILAND0.500.550.500.55+19.57%12.182020-07-15
MILLENNIUM3.143.153.053.12+1.23%3,106.652020-07-15
MIRACULUM1.211.231.201.20-1.64%21.752020-07-15
MIRBUD1.711.711.681.70-0.58%584.552020-07-15
MLPGROUP82.0085.0079.5079.50-3.05%8.762020-07-15
MOBRUK220.00240.00220.00222.00+0.91%62.642020-07-15
MOJ1.401.401.351.37-4.20%15.252020-07-15
MONNARI2.072.222.052.16+3.85%423.282020-07-15
MOSTALPLC9.549.709.109.580.00%54.372020-07-15
MOSTALWAR5.085.285.085.180.00%50.752020-07-15
MOSTALZAB0.850.850.830.84-0.71%70.132020-07-15
MUZA2.502.502.502.500.00%0.002020-07-15
MWTRADE1.901.931.881.880.00%12.802020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA3.813.853.813.810.00%73.332020-07-15
NEWAG25.5025.5025.1025.400.00%67.362020-07-15
NORTCOAST13.3513.5013.3513.35+1.91%22.252020-07-15
NOVITA84.2087.0084.0087.00+3.33%16.252020-07-15
NOWAGALA0.750.750.750.75+0.27%80.502020-07-15
NTTSYSTEM3.153.172.942.98-6.58%58.172020-07-15
ODLEWNIE4.844.954.624.85+0.21%71.032020-07-15
OEX15.8015.8015.8015.800.00%0.002020-07-15
OPENFIN0.940.970.870.92-2.13%26.002020-07-15
OPERA3GR200.00200.00200.00200.000.00%0.002020-07-15
OPONEO.PL35.7036.8035.7036.30+1.68%386.962020-07-15
OPTEAM24.0024.0023.4024.00+0.84%26.642020-07-15
ORANGEPL6.606.606.526.57+0.08%7,077.112020-07-15
ORCOGROUP1.061.061.061.060.00%0.002020-07-15
ORZBIALY9.909.909.909.900.00%1.582020-07-15
OTLOG4.545.204.504.80+5.73%147.332020-07-15
OTMUCHOW1.551.551.441.44-7.10%2.892020-07-15
OVOSTAR67.5067.5067.5067.500.00%0.072020-07-15
PAMAPOL1.231.241.191.22-0.81%17.142020-07-15
PANOVA12.1512.1511.4512.10+2.54%14.892020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1.121.151.111.12+0.45%15.162020-07-15
PBG0.070.070.070.07+30.00%196.012020-07-15
PBKM76.0079.0075.8079.00-1.25%39.662020-07-15
PBSFINANSE0.350.350.350.35+0.57%0.562020-07-15
PCCEXOL4.034.033.873.88-3.72%617.792020-07-15
PCCROKITA47.2047.3046.4046.50-0.64%92.542020-07-15
PCGUARD1.171.171.171.170.00%0.002020-07-15
PEIXIN1.021.021.021.020.00%0.002020-07-15
PEKABEX12.1012.2012.1012.10-0.82%37.532020-07-15
PEKAO55.1056.9455.0256.68+3.05%61,249.262020-07-15
PEMANAGER13.8013.8513.5013.50-2.17%15.782020-07-15
PEP49.4049.4046.6047.000.00%789.432020-07-15
PEPEES1.581.621.551.620.00%25.662020-07-15
PGE7.007.106.897.000.00%20,647.722020-07-15
PGNIG5.205.275.095.26+3.01%51,233.362020-07-15
PGODLEW1.101.101.091.09+4.31%2.842020-07-15
PGSSOFT11.8512.0011.8511.850.00%16.062020-07-15
PHN12.4512.4512.3012.45+0.40%22.772020-07-15
PKNORLEN59.4659.4657.3657.52-1.68%204,699.752020-07-15
PKOASZEWZ95.0295.0295.0095.00-0.02%37.062020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP23.7024.1623.4324.08+2.42%79,826.362020-07-15
PKOGD101.00101.00101.00101.000.00%0.002020-07-15
PKOGS88.8188.8188.8188.810.00%0.002020-07-15
PKOSO105.50105.50105.50105.500.00%0.002020-07-15
PKPCARGO14.0014.1813.8413.98-0.14%1,081.922020-07-15
PLASTBOX1.731.731.721.730.00%15.302020-07-15
PLATYNINW0.450.450.450.45+1.81%0.722020-07-15
PLAYWAY568.00587.00564.00573.00+3.06%3,100.262020-07-15
PLAZACNTR2.002.002.002.00-3.85%1.302020-07-15
PMPG1.791.881.791.880.00%7.632020-07-15
POLICE12.4012.4012.4012.400.00%0.002020-07-15
POLIMEXMS2.612.652.522.56-2.67%1,899.942020-07-15
POLNORD4.414.444.134.36-1.80%144.502020-07-15
POLWAX4.284.284.194.19-0.71%15.162020-07-15
POZBUD1.611.651.581.63+1.24%30.652020-07-15
PRAGMAFA10.1010.109.7010.000.00%9.962020-07-15
PRAGMAINK6.326.326.326.32+0.32%0.012020-07-15
PRAIRIE0.710.780.710.76+7.37%1,289.662020-07-15
PRIMAMODA0.890.890.890.890.00%0.002020-07-15
PROCAD1.341.341.341.340.00%19.982020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM16.8516.8516.0016.00-4.76%1.192020-07-15
PROJPRZEM15.6015.6015.2015.600.00%13.902020-07-15
PROTEKTOR4.004.003.843.86-3.50%39.722020-07-15
PROVIDENT3.153.163.013.07-0.97%454.882020-07-15
PULAWY85.8087.4081.8086.00+0.23%151.722020-07-15
PWRMEDIA4.144.183.924.18+0.72%121.202020-07-15
PZU28.9729.2828.7529.28+2.09%58,737.552020-07-15
PZUAKORD118.38118.38118.38118.380.00%0.002020-07-15
QMULTIFIZ1,118.011,120.001,118.001,120.00+1.36%17.912020-07-15
QUANTUM13.8013.8013.8013.800.00%0.002020-07-15
QUERCUS3.894.323.894.32+11.05%1,163.502020-07-15
RADPOL2.042.042.002.01-1.95%7.862020-07-15
RAFAKO1.101.261.031.22+11.93%2,301.282020-07-15
RAFAMET16.9016.9016.5016.50-5.17%2.872020-07-15
RAINBOW17.8519.0017.1517.35-3.07%523.842020-07-15
RANKPROGR1.781.781.771.78+0.56%9.272020-07-15
RAWLPLUG8.208.208.148.16+0.25%0.102020-07-15
REDAN0.270.280.260.28-0.72%7.532020-07-15
REGNON0.180.180.180.180.00%0.002020-07-15
REINHOLD0.190.190.190.19-0.53%0.022020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RELPOL5.705.785.585.78+1.40%9.802020-07-15
REMAK10.0010.009.909.90-1.00%4.092020-07-15
RONSON1.091.121.061.12+2.75%34.462020-07-15
ROPCZYCE20.7020.8020.4020.80+0.48%6.572020-07-15
RUBICON1.912.281.902.20+15.79%197.322020-07-15
SADOVAYA0.120.120.120.120.00%0.002020-07-15
SANOK14.0514.0513.8513.90-1.42%67.982020-07-15
SANTANDER9.9210.209.8110.15+1.26%211.612020-07-15
SANWIL2.322.342.202.24-3.45%231.112020-07-15
SARE7.007.407.007.40-1.33%2.622020-07-15
SCOPAK0.050.050.050.050.00%0.002020-07-15
SECOGROUP13.6014.2012.8014.200.00%33.422020-07-15
SEKO9.209.209.209.20+2.22%5.522020-07-15
SELENAFM13.0013.4512.6013.00+0.39%71.932020-07-15
SELVITA71.8071.8064.8068.80-4.44%4,461.842020-07-15
SETANTA35.1037.7034.6035.20+0.57%2,027.522020-07-15
SFINKS0.460.460.450.46+1.10%26.072020-07-15
SILVANO7.607.607.207.20-6.01%9.152020-07-15
SIMPLE11.1011.5010.8011.10-0.89%102.612020-07-15
SKARBIEC23.4024.5023.1024.30+3.85%356.872020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN2.062.092.022.03-1.46%55.792020-07-15
SKYLINE0.610.610.610.610.00%0.002020-07-15
SNIEZKA82.2082.2081.4082.00-1.20%7.512020-07-15
SOHODEV0.520.520.520.520.00%0.062020-07-15
SOLAR3.643.663.523.66+1.67%19.952020-07-15
SONEL9.609.859.559.60-0.52%8.912020-07-15
SOPHARMA13.5013.5013.5013.50-10.00%0.042020-07-15
STALEXP2.872.892.752.870.00%501.922020-07-15
STALPROD159.40162.40159.40162.40+0.12%74.072020-07-15
STALPROFI5.986.005.945.94-0.67%8.102020-07-15
STAPORKOW3.823.863.723.86+1.05%43.142020-07-15
STARHEDGE0.540.590.540.58+3.57%22.132020-07-15
STELMET9.409.459.209.20+1.10%4.832020-07-15
SUNEX23.1027.8022.1027.80+22.47%2,065.232020-07-15
SUWARY16.8017.0016.8017.00+1.19%0.242020-07-15
SWISSMED3.683.683.563.67+1.94%8.192020-07-15
SYGNITY8.748.748.428.44+0.48%397.862020-07-15
SYNEKTIK27.9028.3026.0026.40-4.00%779.672020-07-15
TALANX159.00159.00159.00159.000.00%0.002020-07-15
TALEX11.2011.2011.2011.200.00%6.782020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI13.5013.5013.5013.50-2.17%7.292020-07-15
TATRY150.00150.00150.00150.000.00%0.002020-07-15
TAURONPE2.492.512.442.46-0.65%8,889.132020-07-15
TERMOREX0.800.800.780.78-2.50%6.342020-07-15
TESGAS6.006.405.455.60-5.08%1,285.692020-07-15
TIM11.6511.9011.5511.75+0.86%231.302020-07-15
TORPOL14.9015.9014.9015.50+4.73%1,471.872020-07-15
TOYA5.565.565.385.44-0.73%33.322020-07-15
TRAKCJA2.502.532.472.500.00%430.872020-07-15
TRANSPOL2.822.822.712.82+4.06%0.782020-07-15
TRIGONPP43.0043.0043.0043.000.00%0.002020-07-15
TRIGONPP138.1138.1138.1138.110.00%0.002020-07-15
TRIGONPP243.0043.0043.0043.000.00%0.002020-07-15
TRIGONPP339.0139.0139.0139.010.00%0.002020-07-15
TRIGONPP443.0043.0043.0043.00+0.02%1.202020-07-15
TRIGONPP538.8038.8038.8038.800.00%0.002020-07-15
TRIGONPP653.0053.0053.0053.000.00%0.002020-07-15
TRIGONPP741.8041.8041.8041.800.00%0.002020-07-15
TRIGONPP839.8039.8039.8039.800.00%0.002020-07-15
TRITON2.132.202.092.09-5.86%24.262020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TXM0.100.100.100.100.00%0.002020-07-15
ULMA47.4047.4046.8047.00-0.84%9.542020-07-15
UNIBEP9.109.848.909.56+5.05%34.392020-07-15
UNICREDIT39.1039.2039.1039.20+2.28%4.732020-07-15
UNIMA3.083.243.003.08+0.65%16.072020-07-15
UNIMOT47.4550.5047.4049.60+5.31%2,165.012020-07-15
URSUS0.710.720.690.69-0.72%114.842020-07-15
VIGOSYS585.00590.00570.00590.00+0.85%124.862020-07-15
VINDEXUS5.385.385.265.380.00%15.842020-07-15
VISTAL1.401.401.311.36-2.86%19.222020-07-15
VISTULA2.352.352.242.26+1.80%1,764.412020-07-15
VIVID2.692.802.622.80+6.67%315.732020-07-15
VOTUM13.8013.8013.4013.65+0.74%47.092020-07-15
VOXEL30.6031.1030.6030.90+0.65%226.572020-07-15
WADEX6.666.666.666.660.00%0.132020-07-15
WARIMPEX5.505.505.465.46+7.06%1.552020-07-15
WASKO1.471.501.451.50+0.34%42.722020-07-15
WAWEL588.00590.00582.00584.00+0.69%81.112020-07-15
WIELTON4.834.854.754.79-0.10%344.632020-07-15
WIKANA1.761.861.761.860.00%13.662020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.200.200.200.20+83.64%8.522020-07-15
WIRTUALNA70.6071.4070.6071.40+1.42%1,663.532020-07-15
WITTCHEN8.248.248.048.10+0.50%19.102020-07-15
WOJAS4.464.464.344.44-0.45%2.342020-07-15
WORKSERV0.700.890.690.89+30.50%1,411.102020-07-15
XTB17.8018.1516.0516.50-3.23%27,524.572020-07-15
YOLO0.900.900.900.900.00%0.152020-07-15
ZAMET0.900.920.870.87-5.95%11.322020-07-15
ZASTAL6.206.206.206.20+6.90%15.502020-07-15
ZEPAK9.069.409.069.30-0.21%18.452020-07-15
ZPUE210.00212.00209.00209.00-1.42%162.982020-07-15
ZREMB0.840.900.820.90+1.70%7.592020-07-15
ZUE4.384.384.284.36-0.46%12.932020-07-15
ZYWIEC476.00476.00476.00476.000.00%4.762020-07-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,94 +38,13 +1,59%
WIG 82609,26 +1048,93 +1,29%
sWIG80 24259,56 +171,57 +0,71%
mWIG40 6320,70 +45,05 +0,72%

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,94 +38,13 +1,59%