Notowania

Notowania akcji GPW

Notowania z dnia 2020-08-03

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.081.131.041.10+5.77%299.072020-08-03
08OCTAVA0.980.980.980.980.00%0.012020-08-03
11BIT504.00512.00498.00500.00+0.10%5,452.702020-08-03
4FUNMEDIA4.804.804.374.60-4.17%36.992020-08-03
ABPL29.0031.2029.0031.20+6.48%212.102020-08-03
ACAUTOGAZ40.3040.8040.3040.80+3.29%7.102020-08-03
ACTION5.365.505.245.38+3.86%165.202020-08-03
ADIUVO5.105.284.604.90-2.00%205.252020-08-03
AGORA7.467.707.467.58+1.07%23.982020-08-03
AGROTON3.683.803.673.79-0.26%36.352020-08-03
AGROWILL2.322.322.322.320.00%0.002020-08-03
AILLERON6.847.106.827.10+5.97%345.692020-08-03
AIRWAY0.820.900.820.88+7.07%452.372020-08-03
ALIOR14.7014.7414.1814.57-0.10%7,461.222020-08-03
ALTA1.191.281.141.28+7.56%31.472020-08-03
ALTUSTFI0.880.900.860.88+1.15%47.642020-08-03
ALUMETAL37.7038.6036.5038.20+2.14%46.622020-08-03
AMBRA17.3017.8016.8017.45+0.87%600.782020-08-03
AMICA148.00149.00147.00149.00+0.54%303.732020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.680.680.670.67-4.29%13.402020-08-03
APATOR20.5021.0020.5021.00+2.44%67.522020-08-03
APLISENS10.8010.8010.5010.50-3.67%1.132020-08-03
APSENERGY2.202.262.162.19+3.30%25.602020-08-03
ARCHICOM18.1518.4018.0018.20+0.28%68.852020-08-03
ARCTIC3.773.863.703.85+2.12%34.812020-08-03
ARTERIA5.105.105.105.10+3.24%0.212020-08-03
ARTIFEX7.047.607.047.60+7.95%53.012020-08-03
ASBIS4.344.484.344.47+4.07%988.542020-08-03
ASMGROUP2.782.782.782.780.00%0.002020-08-03
ASSECOBS33.0033.0032.0032.800.00%16.362020-08-03
ASSECOPOL64.0066.8064.0066.50+3.91%6,361.562020-08-03
ASSECOSEE42.5044.0042.5043.00+0.23%140.042020-08-03
ASTARTA16.7517.4016.5517.20+5.52%670.782020-08-03
ATAL33.3033.9033.0033.90+1.50%67.522020-08-03
ATENDE3.383.383.303.36-0.59%14.802020-08-03
ATLANTAPL5.905.965.905.96+2.05%16.532020-08-03
ATLASEST1.251.281.201.20-2.44%29.522020-08-03
ATM12.1012.1012.1012.100.00%0.002020-08-03
ATMGRUPA4.434.504.364.49-0.22%27.922020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.801.801.801.80+1.69%0.042020-08-03
AUTOPARTN6.306.506.306.50+4.17%1,109.392020-08-03
AWBUD0.990.990.990.990.00%0.002020-08-03
BBIDEV3.613.693.543.69-0.27%28.942020-08-03
BEDZIN10.9010.9010.9010.900.00%0.002020-08-03
BENEFIT875.00875.00853.00860.00-0.23%787.272020-08-03
BERLING3.703.703.703.700.00%0.002020-08-03
BEST18.0018.0018.0018.000.00%0.002020-08-03
BETACOM9.489.489.489.480.00%0.292020-08-03
BGZBNPP48.7049.0047.9047.90-0.62%75.582020-08-03
BIK14.2014.2013.6514.100.00%4.992020-08-03
BIOMEDLUB26.1030.0025.2030.00+25.00%97,405.062020-08-03
BIOTON5.796.205.505.99+8.12%3,657.642020-08-03
BMPAG0.480.480.470.47-4.08%0.162020-08-03
BOGDANKA19.7420.3019.3820.10+1.52%1,080.242020-08-03
BORYSZEW3.563.693.553.57-0.83%114.892020-08-03
BOS6.006.105.806.06+1.68%154.302020-08-03
BOWIM2.142.262.142.26+4.63%4.772020-08-03
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-08-03
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-08-03
BPHFIZDS112.10112.10112.10112.100.00%0.002020-08-03
BPHFIZMLI89.0089.0089.0089.000.00%0.002020-08-03
BRASTER0.660.670.630.65+3.33%155.962020-08-03
BRIJU0.150.150.150.15+4.44%2.012020-08-03
BUDIMEX230.00239.50230.00239.50+2.79%1,009.882020-08-03
BUMECH2.292.372.202.29-0.87%64.342020-08-03
BZWBK150.50153.40147.60152.50+1.40%10,242.752020-08-03
CAPITAL1.141.141.141.14-5.00%2.282020-08-03
CCC56.3459.1855.5458.86+6.13%12,502.412020-08-03
CCENERGY0.060.060.060.060.00%0.002020-08-03
CDPROJEKT400.00418.80399.40417.00+3.73%280,085.702020-08-03
CDRL13.0013.6013.0013.000.00%16.212020-08-03
CELTIC6.356.506.356.50+1.56%3.712020-08-03
CEZ76.0078.0076.0078.00+3.04%25.922020-08-03
CFI0.340.360.340.36-1.92%19.172020-08-03
CIECH30.8031.2530.2030.90+0.98%2,655.902020-08-03
CIGAMES1.641.721.601.63+1.62%3,369.262020-08-03
CITYSERV9.009.009.009.000.00%0.002020-08-03
CLNPHARMA40.0041.2039.0041.20+4.83%1,054.302020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT15.0015.0014.3015.000.00%18.352020-08-03
COALENERG0.650.690.590.68+13.33%107.152020-08-03
COGNOR0.940.940.890.93+1.53%18.822020-08-03
COMARCH224.00224.00204.00212.00-2.75%1,152.422020-08-03
COMP64.0064.6063.0064.000.00%131.032020-08-03
COMPERIA2.602.602.602.600.00%1.042020-08-03
CORMAY2.423.002.423.00+26.58%9,869.502020-08-03
CPGROUP6.906.926.806.82-1.16%8.722020-08-03
CYFRPLSAT27.7228.1827.2827.80-0.14%7,160.842020-08-03
CZTOREBKA0.400.400.400.40-9.59%0.072020-08-03
DEBICA77.2078.0077.2078.00+0.52%61.202020-08-03
DECORA25.5025.5024.8025.10+2.45%90.672020-08-03
DEKPOL22.6022.6022.6022.600.00%0.002020-08-03
DELKO22.0023.4021.8022.60+3.67%399.052020-08-03
DGA5.105.105.105.10+4.94%0.062020-08-03
DINOPL209.00232.00209.00226.60+9.05%77,970.572020-08-03
DOMDEV98.0098.0095.0095.40-2.65%386.882020-08-03
DREWEX0.550.550.550.550.00%0.002020-08-03
DROP0.280.300.280.30+7.14%4.042020-08-03
DROZAPOL1.371.501.371.48+10.45%5.032020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ECHO3.763.873.763.85+2.67%62.712020-08-03
EDINVEST2.442.442.402.40-1.64%13.412020-08-03
EFEKT4.985.304.985.10-4.67%5.632020-08-03
EKOEXPORT6.026.625.816.49+12.48%1,059.302020-08-03
ELBUDOWA1.531.571.491.49-4.97%40.622020-08-03
ELEKTROTI6.906.906.566.86+2.39%47.042020-08-03
ELEMENTAL2.342.762.342.76+17.95%963.832020-08-03
ELKOP0.360.360.340.35-3.03%27.212020-08-03
ELZAB5.805.805.405.70+3.64%45.692020-08-03
EMCINSMED7.007.007.007.000.00%0.012020-08-03
ENAP1.381.381.381.380.00%0.002020-08-03
ENEA7.247.297.137.16+0.35%6,720.112020-08-03
ENELMED14.0014.0014.0014.000.00%0.982020-08-03
ENERGA7.867.907.467.56-3.08%942.242020-08-03
ENERGOINS0.820.890.810.88+8.64%24.972020-08-03
ENTER22.5024.4020.9024.00+4.80%340.482020-08-03
ERBUD20.4020.4019.5019.60-2.00%28.332020-08-03
ERG49.6058.0049.6058.00+16.94%248.822020-08-03
ESOTIQ9.189.188.809.16+6.02%15.002020-08-03
EUCO4.684.754.504.69+4.45%46.192020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROCASH15.7516.3215.7516.14+2.67%2,046.442020-08-03
EUROHOLD4.404.504.404.50-1.75%0.252020-08-03
EUROTEL19.6019.6019.1519.50+0.52%5.632020-08-03
EVEREST30.8030.8028.2030.40+1.33%218.242020-08-03
FAMUR1.681.711.661.70+4.42%1,435.822020-08-03
FASING11.4011.5011.1011.500.00%6.742020-08-03
FASTFIN0.080.080.080.080.00%0.002020-08-03
FEERUM12.3012.3012.2012.300.00%3.512020-08-03
FENGHUA17.5017.5017.5017.500.00%0.002020-08-03
FERRO17.8018.8017.8018.50+3.93%402.932020-08-03
FERRUM4.084.084.084.080.00%0.872020-08-03
FMG20.0020.0020.0020.000.00%14.102020-08-03
FORTE26.6027.0026.5027.00+1.89%110.652020-08-03
GETIN1.081.091.051.09+2.34%900.092020-08-03
GETINOBLE0.230.230.230.23-0.43%222.402020-08-03
GLCOSMED10.4010.409.0010.40+23.08%4,075.392020-08-03
GOBARTO5.505.505.505.500.00%0.482020-08-03
GPW43.8046.0043.5546.00+5.75%4,241.152020-08-03
GRAVITON1.461.461.461.46+1.39%0.012020-08-03
GROCLIN1.271.281.191.24-0.80%67.382020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRODNO18.5019.0017.0018.45+9.82%5,626.162020-08-03
GRUPAAZOTY28.2029.5028.0028.80+1.05%1,538.652020-08-03
GTC6.606.606.506.50+0.31%83.302020-08-03
HANDLOWY36.5536.9536.2036.30-0.68%396.552020-08-03
HARPER33.1034.6029.8030.50+1.67%5,191.792020-08-03
HELIO12.1013.3011.8013.30+13.68%55.402020-08-03
HERKULES1.361.391.281.37-2.14%128.332020-08-03
HUBSTYLE0.410.410.410.41+0.49%4.412020-08-03
HYDROTOR31.2031.4030.4031.200.00%54.122020-08-03
I2DEV9.259.309.259.30-3.63%2.272020-08-03
IALBGR0.590.590.510.53-10.92%33.652020-08-03
IDEABANK2.242.292.122.25-1.32%179.802020-08-03
IDMSA1.431.471.401.40-2.10%10.702020-08-03
IMCOMPANY11.4511.4511.1511.40+0.89%2.132020-08-03
IMMOBILE2.562.562.402.44-4.69%0.102020-08-03
IMPEL11.1012.4011.1012.40+29.17%105.232020-08-03
IMPERA1.111.201.111.17+1.74%2.432020-08-03
IMS2.572.572.512.55-2.30%33.142020-08-03
INC13.0015.0012.8015.00+24.48%1,683.912020-08-03
INDYGO0.250.250.250.250.00%0.002020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INGBSK133.00136.60131.20131.80-0.15%2,463.072020-08-03
INPRO4.884.884.464.70+3.52%6.182020-08-03
INSTALKRK19.7519.9519.4019.90+2.05%7.292020-08-03
INTERAOLT15.0015.3015.0015.30+4.08%72.252020-08-03
INTERBUD0.530.530.530.53+1.92%7.422020-08-03
INTERCARS201.00213.00201.00210.00+6.06%150.132020-08-03
INTERFERI3.143.143.143.14+1.29%0.002020-08-03
INTERSPPL1.371.371.281.290.00%4.882020-08-03
INTROL2.622.842.622.84+8.40%84.012020-08-03
INVCEEFIZ496.11496.11496.11496.110.00%0.002020-08-03
INVFIZ940.10940.10940.10940.100.00%0.002020-08-03
INVGLDFIZ1,978.901,978.901,978.901,978.90-0.05%1.982020-08-03
INVISTA0.330.330.330.330.00%0.002020-08-03
INVPEFIZ725.93725.93701.01707.10-1.15%11.432020-08-03
IPOPEMA3.604.003.284.00+14.29%180.052020-08-03
IQP0.770.780.730.78+0.65%32.402020-08-03
IZOBLOK31.9032.7031.6031.70-0.31%4.562020-08-03
IZOLACJA1.491.491.351.40-6.04%32.642020-08-03
IZOSTAL2.542.652.542.62+3.15%33.132020-08-03
JJAUTO9.709.709.709.700.00%0.002020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW17.0017.4816.3417.39+5.46%9,359.532020-08-03
JWCONSTR2.822.822.752.80+0.36%5.862020-08-03
JWWINVEST3.483.483.253.40-0.87%12.892020-08-03
K2INTERNT10.6010.9010.5010.90+2.83%40.342020-08-03
KANIA0.110.110.110.110.00%0.002020-08-03
KBDOM0.410.410.410.410.00%0.002020-08-03
KCI0.780.790.760.79+0.77%35.122020-08-03
KDMSHIPNG1.401.401.401.400.00%0.002020-08-03
KERNEL39.9539.9539.1039.40-0.13%1,394.692020-08-03
KETY434.00453.00434.00446.00+2.65%3,739.032020-08-03
KGHM126.80131.45126.00130.15+3.25%112,272.332020-08-03
KGL13.8014.4013.6514.40+4.35%52.432020-08-03
KINOPOL7.057.106.907.10+0.71%81.392020-08-03
KOGENERA36.2036.3035.4035.60-1.39%31.632020-08-03
KOMPAP7.758.407.758.000.00%10.972020-08-03
KOMPUTRON2.032.122.002.12+4.95%19.232020-08-03
KOPEX1.441.441.441.440.00%91.852020-08-03
KPPD28.0028.0028.0028.000.00%1.402020-08-03
KRAKCHEM0.570.570.570.570.00%0.002020-08-03
KREC7.447.667.447.66+2.96%5.972020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN10.5010.5010.0010.00-4.76%0.592020-08-03
KREZUS0.560.560.560.560.00%0.002020-08-03
KRKA370.00370.00360.00360.00-2.17%12.522020-08-03
KRUK130.20138.00130.00137.00+6.45%5,207.812020-08-03
KRUSZWICA57.2058.8057.2058.40+0.69%50.582020-08-03
KRVITAMIN6.206.765.906.28+9.03%2,409.842020-08-03
KSGAGRO1.511.601.501.60+8.11%5.672020-08-03
LABOPRINT9.749.749.749.740.00%0.372020-08-03
LARK0.150.150.150.150.00%0.002020-08-03
LARQ3.053.052.902.95-3.28%14.572020-08-03
LCCORP1.921.981.921.98+2.91%124.102020-08-03
LENA3.503.503.453.45-1.43%23.502020-08-03
LENTEX9.8410.209.8410.00+1.63%226.842020-08-03
LIBET2.002.001.921.94-1.28%15.482020-08-03
LIVECHAT88.7089.4087.0088.90+0.57%2,266.642020-08-03
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-08-03
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-08-03
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-08-03
LMDSFIZ1,146.211,146.211,146.201,146.20+1.16%11.462020-08-03
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM12.4012.5012.4012.50+0.81%8.642020-08-03
LOTOS48.7248.8647.5147.81-1.52%12,489.272020-08-03
LPP6,950.007,140.006,800.007,105.00+2.97%25,956.132020-08-03
LSISOFT13.7014.1013.7014.10+3.68%1.302020-08-03
LUBAWA1.371.501.351.49+8.76%1,221.342020-08-03
MABION25.0025.2024.1024.70+0.82%925.452020-08-03
MAKARONPL5.555.555.405.50-0.90%19.612020-08-03
MANGATA52.0052.0051.0051.000.00%11.432020-08-03
MARVIPOL0.650.680.640.64-1.39%77.182020-08-03
MASTERPHA4.774.954.774.95+1.02%129.542020-08-03
MBANK189.70193.20180.80192.00+2.45%8,153.012020-08-03
MBWS5.905.905.505.54-4.81%2.072020-08-03
MCI12.1012.9512.0012.40+3.33%136.642020-08-03
MDIENERGIA3.744.113.694.11+15.13%958.892020-08-03
MEDIACAP2.352.512.352.50+6.38%23.842020-08-03
MEDIATEL0.740.740.740.740.00%0.002020-08-03
MEDICALG28.8529.8027.0028.80+4.73%987.282020-08-03
MEDYCZNYFIZ154.90154.90154.90154.900.00%0.002020-08-03
MEGARON8.008.008.008.000.00%0.002020-08-03
MENNICA27.0028.6026.4027.40+7.03%1,146.872020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR342.00346.00327.00332.00+0.61%21,483.242020-08-03
MERCOR9.389.469.249.38+1.52%14.842020-08-03
MEXPOLSKA1.801.801.721.720.00%3.782020-08-03
MFO20.6020.6020.6020.60-0.96%3.092020-08-03
MILKILAND0.800.800.800.80+7.97%7.352020-08-03
MILLENNIUM2.872.892.742.82-0.70%9,099.102020-08-03
MIRACULUM1.251.311.241.29+3.60%113.172020-08-03
MIRBUD1.601.641.551.61+2.55%977.962020-08-03
MLPGROUP84.0084.0076.5079.50+3.25%225.232020-08-03
MOBRUK238.00246.00232.00240.00-4.76%41.282020-08-03
MOJ1.201.201.201.200.00%3.562020-08-03
MONNARI2.082.112.042.06-2.37%79.062020-08-03
MOSTALPLC8.988.988.448.44-6.84%63.262020-08-03
MOSTALWAR5.065.104.705.06+5.42%19.652020-08-03
MOSTALZAB0.870.890.850.89+2.07%111.632020-08-03
MUZA2.422.422.422.420.00%0.002020-08-03
MWTRADE1.952.001.932.00+3.09%28.742020-08-03
NETIA4.414.464.304.46+1.13%54.922020-08-03
NEWAG25.8026.3025.3026.30+1.94%82.232020-08-03
NORTCOAST14.6514.6514.6514.650.00%5.572020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOVITA97.6098.6096.2098.60+2.71%22.962020-08-03
NOWAGALA0.780.780.780.780.00%8.502020-08-03
NTTSYSTEM2.982.982.822.92-2.01%36.212020-08-03
ODLEWNIE4.864.984.764.860.00%45.102020-08-03
OEX17.1017.4016.7016.80-4.00%114.042020-08-03
OPENFIN0.921.000.891.00+6.91%7.122020-08-03
OPERA3GR200.00200.00200.00200.000.00%0.002020-08-03
OPONEO.PL37.5038.4035.1038.40+3.78%306.522020-08-03
OPTEAM22.8024.8022.8024.80+6.90%50.772020-08-03
ORANGEPL7.017.357.017.30+3.84%7,599.922020-08-03
ORCOGROUP1.201.201.111.200.00%4.472020-08-03
ORZBIALY12.4012.4012.2512.40+5.08%19.752020-08-03
OTLOG5.405.605.405.45+0.93%78.942020-08-03
OTMUCHOW1.451.451.421.450.00%2.442020-08-03
OVOSTAR71.0071.0071.0071.000.00%0.002020-08-03
PAMAPOL1.241.241.211.24+2.48%39.722020-08-03
PANOVA10.5010.6010.5010.60+4.43%25.222020-08-03
PATENTUS1.131.141.131.14+0.89%10.582020-08-03
PBG0.070.070.070.070.00%0.002020-08-03
PBKM78.0081.0078.0081.00+3.85%30.682020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBSFINANSE0.390.390.390.390.00%0.002020-08-03
PCCEXOL9.009.708.529.08+12.66%6,483.992020-08-03
PCCROKITA51.4052.8051.4052.20+3.57%185.322020-08-03
PCGUARD1.171.171.171.170.00%0.002020-08-03
PEIXIN1.021.021.021.020.00%0.002020-08-03
PEKABEX11.9012.0011.8012.00+1.69%269.972020-08-03
PEKAO50.6051.5450.1650.88+0.59%22,803.312020-08-03
PEMANAGER11.7512.5511.7512.55+6.36%10.902020-08-03
PEP40.4044.1040.4044.10+9.16%386.022020-08-03
PEPEES1.631.631.531.55-4.32%37.192020-08-03
PGE6.666.996.626.85+3.38%18,533.582020-08-03
PGNIG5.105.165.065.10-0.35%22,436.102020-08-03
PGODLEW1.041.040.951.01-7.73%23.212020-08-03
PGSSOFT11.9512.4011.9512.30+2.93%151.942020-08-03
PHN12.1512.3012.1512.30+1.23%32.972020-08-03
PKNORLEN53.5453.8252.4453.02-0.49%37,650.682020-08-03
PKOASZEWZ94.7094.7094.7094.700.00%0.002020-08-03
PKOBP21.8222.0721.5621.85+0.46%38,410.522020-08-03
PKOGD101.60101.60101.60101.600.00%0.002020-08-03
PKOGS90.1990.6090.1990.20+1.92%83.552020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO105.00105.00105.00105.000.00%0.002020-08-03
PKPCARGO13.2613.6612.9613.00+0.31%862.302020-08-03
PLASTBOX1.771.891.691.89+6.48%149.032020-08-03
PLATYNINW0.430.430.430.430.00%0.092020-08-03
PLAYWAY510.00511.00495.00500.00-0.40%3,678.152020-08-03
PLAZACNTR1.901.991.721.96+15.29%21.962020-08-03
PMPG2.502.562.502.56+2.40%19.452020-08-03
POLICE12.3012.3012.0012.10-0.82%13.192020-08-03
POLIMEXMS2.222.312.172.25+2.04%518.252020-08-03
POLNORD3.443.443.243.32-1.78%80.522020-08-03
POLWAX3.904.043.774.04+4.94%83.192020-08-03
POZBUD1.501.501.391.40-4.11%93.452020-08-03
PRAGMAFA13.0013.2012.7013.20+1.54%6.922020-08-03
PRAGMAINK6.206.206.206.200.00%0.012020-08-03
PRAIRIE0.810.810.780.80-3.28%444.422020-08-03
PRIMAMODA0.870.870.870.87-1.14%0.762020-08-03
PROCAD1.491.491.461.46+5.04%3.132020-08-03
PROCHEM17.3517.6516.8516.85-2.88%12.902020-08-03
PROJPRZEM15.0015.0014.6014.75+2.79%2.422020-08-03
PROTEKTOR6.957.606.406.40+4.92%2,969.762020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROVIDENT2.702.822.672.79-2.11%259.802020-08-03
PULAWY84.0085.8082.6085.80+2.14%72.712020-08-03
PWRMEDIA4.094.184.064.15+1.22%24.242020-08-03
PZU27.1027.6926.9227.34+1.18%27,236.472020-08-03
PZUAKORD119.10119.10119.10119.10+0.46%21.082020-08-03
QMULTIFIZ1,209.901,210.001,209.901,210.00+4.21%196.022020-08-03
QUANTUM13.2013.2013.2013.200.00%5.282020-08-03
QUERCUS3.363.903.363.90+18.18%334.422020-08-03
RADPOL2.002.001.981.98-1.00%55.072020-08-03
RAFAKO1.291.411.291.33+0.91%1,475.162020-08-03
RAFAMET15.5015.5015.5015.50-3.12%0.372020-08-03
RAINBOW15.1015.6014.5015.55+2.30%202.572020-08-03
RANKPROGR1.781.781.621.65-7.30%45.452020-08-03
RAWLPLUG8.108.108.108.100.00%0.772020-08-03
REDAN0.220.220.220.220.00%0.782020-08-03
REGNON0.580.580.580.58+28.89%5.442020-08-03
REINHOLD0.210.210.210.21-3.64%0.112020-08-03
RELPOL7.207.407.207.30+2.53%132.192020-08-03
REMAK9.709.709.709.70-3.00%2.812020-08-03
RONSON1.321.321.261.30+1.17%42.622020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE21.3021.8021.0021.80+2.83%17.922020-08-03
RUBICON2.222.342.162.30+3.60%84.132020-08-03
SADOVAYA0.120.120.120.120.00%0.002020-08-03
SANOK13.2513.9513.2513.65+3.02%77.102020-08-03
SANTANDER8.298.297.828.29+1.72%369.232020-08-03
SANWIL3.404.103.364.10+24.24%1,740.302020-08-03
SARE10.2010.509.209.20-14.81%88.392020-08-03
SCOPAK0.050.050.050.050.00%0.002020-08-03
SECOGROUP13.7013.7013.7013.70-2.14%9.862020-08-03
SEKO9.809.809.759.75-1.02%1.092020-08-03
SELENAFM14.2014.2013.3013.60+3.03%98.112020-08-03
SELVITA72.4072.4069.6071.20+2.59%213.812020-08-03
SETANTA28.0028.0025.2026.00-5.11%1,047.572020-08-03
SFINKS0.410.420.400.42-0.48%2.162020-08-03
SILVANO7.107.307.107.30+1.39%6.022020-08-03
SIMPLE8.959.208.959.20+3.95%7.912020-08-03
SKARBIEC26.8027.8026.5027.80+2.96%122.102020-08-03
SKOTAN2.082.081.932.01-2.90%129.972020-08-03
SKYLINE0.660.660.660.660.00%0.002020-08-03
SNIEZKA93.0093.0090.0092.00-1.08%28.232020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.550.550.530.530.00%1.752020-08-03
SOLAR3.953.973.933.95+0.77%19.442020-08-03
SONEL9.009.409.009.20+2.22%12.752020-08-03
SOPHARMA16.5016.5016.5016.50+11.49%1.652020-08-03
STALEXP2.942.952.812.95+0.34%182.322020-08-03
STALPROD151.00154.00149.00154.00+2.67%398.212020-08-03
STALPROFI5.986.205.966.20+1.64%62.702020-08-03
STAPORKOW3.503.563.363.38-5.59%58.612020-08-03
STARHEDGE0.530.570.500.57+6.79%2.962020-08-03
STELMET9.059.059.059.050.00%0.002020-08-03
SUNEX28.8031.5026.5030.20+7.09%1,138.652020-08-03
SUWARY17.0017.0016.9016.90-0.59%7.182020-08-03
SWISSMED3.843.953.843.95+0.77%3.002020-08-03
SYGNITY7.147.146.807.00+1.45%32.102020-08-03
SYNEKTIK36.9036.9033.3034.40-1.15%1,658.072020-08-03
TALANX158.60158.60158.60158.600.00%0.002020-08-03
TALEX11.0011.1511.0011.15+1.36%0.462020-08-03
TARCZYNSKI14.0014.0013.9013.90-0.71%594.122020-08-03
TATRY158.00158.00158.00158.000.00%0.002020-08-03
TAURONPE2.642.722.612.67+2.77%9,932.882020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX0.790.790.770.77-1.28%2.162020-08-03
TESGAS5.655.705.505.70+4.59%121.102020-08-03
TIM14.5014.7513.2014.35+8.71%958.632020-08-03
TORPOL13.3513.3512.5012.90-1.15%606.922020-08-03
TOYA6.286.286.126.24+3.65%40.962020-08-03
TRAKCJA2.122.272.062.25+10.57%1,137.902020-08-03
TRANSPOL2.983.222.943.15+7.14%159.062020-08-03
TRIGONPP45.5045.5045.5045.500.00%0.002020-08-03
TRIGONPP138.1138.1138.1138.110.00%0.002020-08-03
TRIGONPP244.1044.1042.3044.00-2.22%6.982020-08-03
TRIGONPP339.0139.0139.0139.010.00%0.002020-08-03
TRIGONPP443.0043.0043.0043.000.00%0.002020-08-03
TRIGONPP545.1145.1145.1145.110.00%0.002020-08-03
TRIGONPP644.1044.1044.1044.10+0.23%1.322020-08-03
TRIGONPP743.1543.1543.1543.150.00%0.002020-08-03
TRIGONPP845.2045.2045.2045.200.00%0.002020-08-03
TRITON2.052.052.032.04-0.49%1.852020-08-03
TXM0.100.100.100.100.00%0.002020-08-03
ULMA47.0047.0046.2047.00+1.73%17.282020-08-03
UNIBEP8.548.668.488.60+0.70%8.682020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT34.0934.0934.0934.09-0.03%1.702020-08-03
UNIMA3.363.363.363.360.00%0.002020-08-03
UNIMOT43.4044.0041.9042.00+2.44%1,929.942020-08-03
URSUS0.690.690.670.68-1.02%78.262020-08-03
VIGOSYS585.00625.00575.00580.00+0.87%440.372020-08-03
VINDEXUS4.965.164.965.16+1.98%19.072020-08-03
VISTAL1.621.701.541.66+2.34%89.192020-08-03
VISTULA2.262.382.242.24-1.32%218.552020-08-03
VIVID2.582.582.432.45-0.41%131.982020-08-03
VOTUM11.4511.9011.4011.85+3.95%195.762020-08-03
VOXEL36.0036.8035.8036.000.00%16.472020-08-03
WADEX6.506.506.506.500.00%0.002020-08-03
WARIMPEX5.365.565.365.56+7.75%8.052020-08-03
WASKO1.251.281.251.28+4.49%22.142020-08-03
WAWEL582.00586.00570.00570.00-1.04%52.972020-08-03
WIELTON4.304.444.304.38+3.18%363.692020-08-03
WIKANA1.801.901.801.900.00%1.362020-08-03
WINVEST0.200.200.200.200.00%0.002020-08-03
WIRTUALNA71.4077.2069.2076.40+7.30%317.492020-08-03
WITTCHEN7.227.467.187.460.00%34.102020-08-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.424.424.284.36+0.46%1.962020-08-03
WORKSERV1.231.241.051.07-8.55%4,049.542020-08-03
XTB20.0020.9019.3020.50+6.77%43,648.142020-08-03
YOLO0.820.850.820.85-6.59%0.252020-08-03
ZAMET0.931.040.931.04+5.05%34.922020-08-03
ZASTAL9.309.309.009.00-1.64%3.222020-08-03
ZEPAK9.549.609.349.44+1.07%107.662020-08-03
ZPUE170.00180.00170.00176.00+2.92%51.102020-08-03
ZREMB0.830.830.800.81-3.01%5.032020-08-03
ZUE4.524.524.184.40+0.92%37.482020-08-03
ZYWIEC470.00474.00470.00470.00-0.42%37.212020-08-03
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1674,14 +8,18 +0,49%
WIG 48294,74 +285,31 +0,59%
sWIG80 13915,62 +64,27 +0,46%
mWIG40 3480,77 +40,46 +1,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 1674,14 +8,18 +0,49%