Notowania akcji GPW

Notowania z dnia 2020-08-04

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	1.13	1.13	1.02	1.04	-5.45%	215.64	2020-08-04
08OCTAVA	0.99	0.99	0.98	0.98	0.00%	6.43	2020-08-04
11BIT	509.00	509.00	495.00	496.00	-0.80%	5,002.79	2020-08-04
4FUNMEDIA	4.50	4.62	4.50	4.62	+0.43%	16.56	2020-08-04
ABPL	32.90	32.90	31.30	31.80	+1.92%	122.95	2020-08-04
ACAUTOGAZ	40.70	40.80	39.50	40.00	-1.96%	10.60	2020-08-04
ACTION	5.50	5.74	5.30	5.40	+0.37%	258.15	2020-08-04
ADIUVO	4.80	4.88	4.56	4.75	-3.06%	50.07	2020-08-04
AGORA	7.70	7.70	7.40	7.60	+0.26%	27.13	2020-08-04
AGROTON	3.79	3.82	3.68	3.77	-0.53%	22.32	2020-08-04
AGROWILL	2.32	2.32	2.32	2.32	0.00%	0.00	2020-08-04
AILLERON	7.10	7.10	6.72	7.00	-1.41%	185.17	2020-08-04
AIRWAY	0.88	0.89	0.85	0.89	+1.37%	148.95	2020-08-04
ALIOR	14.58	15.28	14.58	14.97	+2.78%	5,790.26	2020-08-04
ALTA	1.28	1.32	1.18	1.30	+1.56%	37.34	2020-08-04
ALTUSTFI	0.90	0.90	0.85	0.85	-2.95%	44.43	2020-08-04
ALUMETAL	38.20	38.80	37.30	37.70	-1.31%	61.94	2020-08-04
AMBRA	17.50	17.80	17.40	17.80	+2.01%	129.72	2020-08-04
AMICA	145.60	149.60	145.60	149.20	+0.13%	487.17	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.70	0.70	0.70	0.70	+4.48%	17.57	2020-08-04
APATOR	21.10	21.20	21.00	21.00	0.00%	19.50	2020-08-04
APLISENS	10.70	10.70	10.50	10.70	+1.90%	10.80	2020-08-04
APSENERGY	2.29	2.29	2.13	2.25	+2.74%	57.64	2020-08-04
ARCHICOM	18.20	18.75	18.00	18.65	+2.47%	92.22	2020-08-04
ARCTIC	3.85	3.87	3.59	3.74	-2.86%	159.84	2020-08-04
ARTERIA	5.10	5.10	5.10	5.10	0.00%	0.01	2020-08-04
ARTIFEX	7.78	7.98	7.30	7.78	+2.37%	129.34	2020-08-04
ASBIS	4.50	4.57	4.47	4.51	+0.89%	1,059.35	2020-08-04
ASMGROUP	2.78	2.78	2.78	2.78	0.00%	0.00	2020-08-04
ASSECOBS	32.80	32.80	32.00	32.60	-0.61%	19.68	2020-08-04
ASSECOPOL	66.70	68.20	66.70	68.00	+2.26%	2,854.64	2020-08-04
ASSECOSEE	43.00	44.00	42.80	43.00	0.00%	265.88	2020-08-04
ASTARTA	17.50	17.85	16.90	17.00	-1.16%	224.19	2020-08-04
ATAL	34.20	34.50	33.70	34.50	+1.77%	328.33	2020-08-04
ATENDE	3.04	3.30	3.04	3.24	-3.57%	52.36	2020-08-04
ATLANTAPL	6.10	6.32	6.02	6.02	+1.01%	33.13	2020-08-04
ATLASEST	1.23	1.23	1.23	1.23	+2.50%	0.10	2020-08-04
ATM	12.10	12.10	12.10	12.10	0.00%	0.00	2020-08-04
ATMGRUPA	4.49	4.50	4.40	4.40	-2.00%	14.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATREM	1.83	1.88	1.80	1.80	0.00%	7.90	2020-08-04
AUTOPARTN	7.30	7.66	7.08	7.14	+9.85%	3,565.74	2020-08-04
AWBUD	0.99	0.99	0.99	0.99	0.00%	0.00	2020-08-04
BBIDEV	3.54	3.60	3.54	3.60	-2.44%	2.03	2020-08-04
BEDZIN	10.90	10.90	10.90	10.90	0.00%	0.00	2020-08-04
BENEFIT	853.00	867.00	822.00	858.00	-0.23%	355.25	2020-08-04
BERLING	3.70	3.70	3.70	3.70	0.00%	0.00	2020-08-04
BEST	18.00	18.00	18.00	18.00	0.00%	0.00	2020-08-04
BETACOM	9.48	9.48	9.20	9.20	-2.95%	2.34	2020-08-04
BGZBNPP	48.90	48.90	47.80	47.80	-0.21%	177.79	2020-08-04
BIK	14.20	14.20	13.35	14.10	0.00%	7.75	2020-08-04
BIOMEDLUB	29.10	32.80	27.30	28.70	-4.33%	120,675.62	2020-08-04
BIOTON	6.19	6.19	5.58	5.78	-3.51%	2,411.11	2020-08-04
BMPAG	0.47	0.47	0.47	0.47	0.00%	0.00	2020-08-04
BOGDANKA	19.92	20.10	19.20	19.54	-2.79%	652.43	2020-08-04
BORYSZEW	3.60	3.65	3.54	3.56	-0.28%	196.76	2020-08-04
BOS	6.00	6.20	5.90	6.00	-0.99%	60.48	2020-08-04
BOWIM	2.16	2.26	2.12	2.20	-2.65%	16.62	2020-08-04
BPHFIZBI2	144.60	144.60	144.60	144.60	0.00%	0.00	2020-08-04
BPHFIZBI4	121.00	121.00	121.00	121.00	0.00%	0.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2020-08-04
BPHFIZDS	112.10	112.10	112.10	112.10	0.00%	0.00	2020-08-04
BPHFIZMLI	89.00	89.00	89.00	89.00	0.00%	0.00	2020-08-04
BRASTER	0.67	0.68	0.63	0.65	-0.15%	201.75	2020-08-04
BRIJU	0.15	0.15	0.15	0.15	-2.61%	0.57	2020-08-04
BUDIMEX	240.00	244.50	236.00	237.50	-0.84%	2,175.93	2020-08-04
BUMECH	2.25	2.29	2.16	2.23	-2.62%	94.77	2020-08-04
BZWBK	153.60	156.60	153.60	154.30	+1.18%	8,129.73	2020-08-04
CAPITAL	1.10	1.15	1.10	1.15	+0.88%	28.32	2020-08-04
CCC	59.98	60.88	55.50	56.52	-3.98%	15,275.22	2020-08-04
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2020-08-04
CDPROJEKT	419.00	423.00	414.20	417.50	+0.12%	296,702.50	2020-08-04
CDRL	13.45	13.45	12.55	12.55	-3.46%	6.41	2020-08-04
CELTIC	6.50	6.80	6.50	6.80	+4.62%	1.33	2020-08-04
CEZ	77.80	78.10	77.00	78.00	0.00%	14.96	2020-08-04
CFI	0.35	0.36	0.35	0.36	+1.96%	39.41	2020-08-04
CIECH	31.10	31.10	30.10	30.15	-2.43%	1,651.93	2020-08-04
CIGAMES	1.63	1.65	1.56	1.60	-1.72%	2,524.82	2020-08-04
CITYSERV	9.00	9.00	9.00	9.00	0.00%	0.00	2020-08-04
CLNPHARMA	41.25	42.00	39.85	41.00	-0.49%	1,052.67	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CNT	15.00	15.00	14.70	14.80	-1.33%	10.11	2020-08-04
COALENERG	0.68	0.81	0.68	0.74	+9.56%	142.58	2020-08-04
COGNOR	0.93	1.20	0.93	1.20	+29.31%	1,722.15	2020-08-04
COMARCH	209.00	213.00	209.00	210.00	-0.94%	319.19	2020-08-04
COMP	64.60	66.20	64.60	66.00	+3.12%	330.17	2020-08-04
COMPERIA	2.60	2.60	2.60	2.60	0.00%	0.00	2020-08-04
CORMAY	3.25	3.28	2.53	2.72	-9.33%	22,328.71	2020-08-04
CPGROUP	6.78	6.92	6.60	6.70	-1.76%	40.74	2020-08-04
CYFRPLSAT	28.26	28.50	27.92	28.00	+0.72%	8,772.30	2020-08-04
CZTOREBKA	0.44	0.44	0.44	0.44	+10.61%	2.39	2020-08-04
DEBICA	78.00	78.20	77.60	78.00	0.00%	117.38	2020-08-04
DECORA	25.00	25.20	24.20	24.20	-3.59%	144.31	2020-08-04
DEKPOL	21.60	21.60	21.60	21.60	-4.42%	2.16	2020-08-04
DELKO	23.40	23.80	22.00	22.60	0.00%	683.51	2020-08-04
DGA	5.08	5.08	5.08	5.08	-0.39%	0.13	2020-08-04
DINOPL	227.00	229.40	213.20	216.40	-4.50%	43,214.29	2020-08-04
DOMDEV	97.80	98.80	97.60	98.00	+2.73%	1,379.21	2020-08-04
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-08-04
DROP	0.30	0.30	0.30	0.30	0.00%	0.41	2020-08-04
DROZAPOL	1.41	1.44	1.34	1.36	-7.77%	9.25	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ECHO	3.80	3.86	3.80	3.84	-0.26%	31.12	2020-08-04
EDINVEST	2.40	2.40	2.40	2.40	0.00%	0.00	2020-08-04
EFEKT	5.30	5.40	5.10	5.40	+5.88%	4.65	2020-08-04
EKOEXPORT	6.52	6.80	5.96	6.17	-4.93%	946.60	2020-08-04
ELBUDOWA	1.50	1.55	1.46	1.54	+3.22%	21.86	2020-08-04
ELEKTROTI	6.66	6.84	6.56	6.62	-3.50%	42.56	2020-08-04
ELEMENTAL	2.85	2.94	2.56	2.73	-1.09%	1,277.02	2020-08-04
ELKOP	0.35	0.37	0.34	0.35	+0.57%	63.15	2020-08-04
ELZAB	5.80	5.80	4.84	5.25	-7.89%	69.24	2020-08-04
EMCINSMED	7.00	7.00	7.00	7.00	0.00%	0.04	2020-08-04
ENAP	1.38	1.38	1.38	1.38	0.00%	0.00	2020-08-04
ENEA	7.28	7.28	7.10	7.17	+0.21%	2,468.86	2020-08-04
ENELMED	13.70	13.70	13.40	13.40	-4.29%	1.44	2020-08-04
ENERGA	7.60	8.00	7.60	8.00	+5.75%	745.26	2020-08-04
ENERGOINS	0.88	0.88	0.81	0.88	-0.45%	27.15	2020-08-04
ENTER	24.40	25.00	23.50	24.00	0.00%	331.45	2020-08-04
ERBUD	20.20	20.20	19.10	19.10	-2.55%	30.46	2020-08-04
ERG	59.50	59.50	55.00	55.00	-5.17%	55.47	2020-08-04
ESOTIQ	9.10	9.10	8.90	8.90	-2.84%	29.99	2020-08-04
EUCO	4.69	4.69	4.45	4.51	-3.84%	43.45	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUROCASH	16.30	16.30	15.91	16.05	-0.56%	1,889.02	2020-08-04
EUROHOLD	4.30	4.30	4.30	4.30	-4.44%	0.01	2020-08-04
EUROTEL	19.10	19.40	18.90	19.40	-0.51%	69.23	2020-08-04
EVEREST	30.20	31.80	29.00	30.80	+1.32%	142.72	2020-08-04
FAMUR	1.75	1.79	1.66	1.72	+1.18%	1,347.06	2020-08-04
FASING	11.20	11.50	11.10	11.10	-3.48%	32.11	2020-08-04
FASTFIN	0.08	0.08	0.08	0.08	0.00%	0.00	2020-08-04
FEERUM	12.30	12.30	11.90	12.30	0.00%	12.23	2020-08-04
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-08-04
FERRO	18.50	19.05	18.50	19.00	+2.70%	306.92	2020-08-04
FERRUM	4.08	4.08	3.86	4.06	-0.49%	34.18	2020-08-04
FMG	20.00	20.00	20.00	20.00	0.00%	12.76	2020-08-04
FORTE	27.00	27.00	26.30	26.55	-1.67%	87.90	2020-08-04
GETIN	1.09	1.09	1.05	1.06	-3.29%	629.24	2020-08-04
GETINOBLE	0.23	0.23	0.23	0.23	+0.22%	174.26	2020-08-04
GLCOSMED	10.90	11.00	8.95	9.35	-10.10%	2,874.06	2020-08-04
GOBARTO	5.60	5.85	5.60	5.85	+6.36%	3.75	2020-08-04
GPW	45.90	45.90	45.00	45.70	-0.65%	2,490.35	2020-08-04
GRAVITON	1.46	1.46	1.46	1.46	0.00%	0.00	2020-08-04
GROCLIN	1.26	1.27	1.19	1.22	-2.02%	95.37	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRODNO	18.50	18.75	15.90	17.10	-7.32%	6,515.79	2020-08-04
GRUPAAZOTY	28.80	29.35	28.50	28.75	-0.17%	449.66	2020-08-04
GTC	6.54	6.54	6.34	6.40	-1.54%	34.08	2020-08-04
HANDLOWY	36.30	36.90	36.10	36.50	+0.55%	503.15	2020-08-04
HARPER	30.40	30.40	27.10	29.30	-3.93%	4,220.19	2020-08-04
HELIO	14.00	14.00	12.90	12.90	-3.01%	12.69	2020-08-04
HERKULES	1.36	1.37	1.28	1.31	-4.01%	108.16	2020-08-04
HUBSTYLE	0.45	0.45	0.37	0.41	0.00%	5.23	2020-08-04
HYDROTOR	31.20	31.20	30.60	31.00	-0.64%	20.25	2020-08-04
I2DEV	9.30	9.30	9.30	9.30	0.00%	2.33	2020-08-04
IALBGR	0.53	0.54	0.48	0.48	-9.43%	24.21	2020-08-04
IDEABANK	2.24	2.44	2.18	2.20	-2.22%	395.94	2020-08-04
IDMSA	1.40	1.42	1.40	1.42	+1.43%	0.17	2020-08-04
IMCOMPANY	11.25	11.30	11.25	11.30	-0.88%	0.45	2020-08-04
IMMOBILE	2.56	2.56	2.44	2.49	+2.05%	0.09	2020-08-04
IMPEL	12.95	13.20	12.95	13.20	+6.45%	75.28	2020-08-04
IMPERA	1.11	1.20	1.11	1.20	+2.56%	0.10	2020-08-04
IMS	2.60	2.60	2.58	2.58	+1.18%	1.11	2020-08-04
INC	17.20	17.20	14.15	16.05	+7.00%	3,969.37	2020-08-04
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INGBSK	132.00	134.60	131.20	131.80	0.00%	866.44	2020-08-04
INPRO	4.74	4.74	4.56	4.56	-2.98%	2.03	2020-08-04
INSTALKRK	19.50	19.90	19.40	19.90	0.00%	15.35	2020-08-04
INTERAOLT	15.30	15.30	15.10	15.10	-1.31%	79.62	2020-08-04
INTERBUD	0.52	0.52	0.50	0.50	-5.66%	9.73	2020-08-04
INTERCARS	215.00	218.00	215.00	217.00	+3.33%	2,385.89	2020-08-04
INTERFERI	2.90	3.00	2.90	3.00	-4.46%	2.46	2020-08-04
INTERSPPL	1.29	1.29	1.27	1.29	0.00%	0.25	2020-08-04
INTROL	2.84	2.88	2.72	2.80	-1.41%	82.05	2020-08-04
INVCEEFIZ	496.11	496.11	496.11	496.11	0.00%	0.00	2020-08-04
INVFIZ	941.90	941.90	941.90	941.90	+0.19%	0.94	2020-08-04
INVGLDFIZ	1,935.04	1,985.00	1,935.04	1,985.00	+0.31%	13.80	2020-08-04
INVISTA	0.33	0.33	0.33	0.33	0.00%	0.00	2020-08-04
INVPEFIZ	702.01	738.96	702.01	710.00	+0.41%	13.59	2020-08-04
IPOPEMA	4.00	4.06	3.76	3.82	-4.50%	274.24	2020-08-04
IQP	0.77	0.77	0.75	0.77	-1.28%	91.24	2020-08-04
IZOBLOK	31.70	31.80	31.70	31.70	0.00%	6.86	2020-08-04
IZOLACJA	1.49	1.49	1.49	1.49	+6.43%	0.54	2020-08-04
IZOSTAL	2.62	2.62	2.58	2.60	-0.76%	21.06	2020-08-04
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JSW	17.50	17.71	16.60	16.89	-2.90%	9,545.92	2020-08-04
JWCONSTR	2.82	2.82	2.76	2.81	+0.36%	5.85	2020-08-04
JWWINVEST	3.42	3.42	3.40	3.40	0.00%	0.68	2020-08-04
K2INTERNT	10.90	10.90	10.50	10.70	-1.83%	41.18	2020-08-04
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-08-04
KBDOM	0.42	0.42	0.42	0.42	+1.94%	23.80	2020-08-04
KCI	0.79	0.80	0.76	0.76	-3.31%	56.50	2020-08-04
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-08-04
KERNEL	39.40	40.15	39.15	39.40	0.00%	4,449.99	2020-08-04
KETY	453.00	453.00	447.00	448.00	+0.45%	3,204.20	2020-08-04
KGHM	130.15	131.00	127.40	129.45	-0.54%	71,125.59	2020-08-04
KGL	14.40	14.50	14.20	14.40	0.00%	226.02	2020-08-04
KINOPOL	7.10	7.10	6.80	6.80	-4.23%	97.31	2020-08-04
KOGENERA	36.00	37.80	35.90	36.60	+2.81%	262.26	2020-08-04
KOMPAP	8.00	8.00	7.50	7.50	-6.25%	16.84	2020-08-04
KOMPUTRON	2.14	2.14	1.94	2.09	-1.42%	13.33	2020-08-04
KOPEX	1.44	1.44	1.44	1.44	0.00%	57.02	2020-08-04
KPPD	28.00	28.00	28.00	28.00	0.00%	0.00	2020-08-04
KRAKCHEM	0.55	0.55	0.55	0.55	-3.51%	0.60	2020-08-04
KREC	7.46	7.66	7.44	7.66	0.00%	5.32	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREDYTIN	10.50	10.50	10.00	10.40	+4.00%	0.13	2020-08-04
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-08-04
KRKA	369.00	369.00	360.00	369.00	+2.50%	36.33	2020-08-04
KRUK	138.40	138.40	130.10	136.90	-0.07%	6,904.15	2020-08-04
KRUSZWICA	58.80	60.00	58.80	59.00	+1.03%	126.00	2020-08-04
KRVITAMIN	6.48	6.60	6.06	6.40	+1.91%	1,005.34	2020-08-04
KSGAGRO	1.60	1.69	1.60	1.60	0.00%	3.38	2020-08-04
LABOPRINT	9.82	9.82	9.76	9.76	+0.21%	0.10	2020-08-04
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-08-04
LARQ	2.95	2.95	2.94	2.94	-0.34%	1.71	2020-08-04
LCCORP	1.98	2.02	1.97	2.01	+1.52%	429.25	2020-08-04
LENA	3.50	3.52	3.41	3.42	-0.87%	64.10	2020-08-04
LENTEX	10.00	10.00	9.68	9.74	-2.60%	180.86	2020-08-04
LIBET	1.95	1.95	1.90	1.90	-1.81%	77.88	2020-08-04
LIVECHAT	89.80	90.00	88.50	89.30	+0.45%	943.90	2020-08-04
LMASFIZ	1,151.10	1,151.10	1,151.10	1,151.10	0.00%	0.00	2020-08-04
LMBSFIZ	1,224.90	1,224.90	1,224.90	1,224.90	0.00%	0.00	2020-08-04
LMCSFIZ	1,120.00	1,120.00	1,120.00	1,120.00	0.00%	0.00	2020-08-04
LMDSFIZ	1,146.20	1,146.20	1,146.20	1,146.20	0.00%	0.00	2020-08-04
LMESFIZ	1,225.20	1,225.20	1,225.20	1,225.20	0.00%	0.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOKUM	12.50	12.50	12.50	12.50	0.00%	0.00	2020-08-04
LOTOS	48.40	48.84	47.73	48.16	+0.73%	7,210.50	2020-08-04
LPP	7,205.00	7,380.00	7,205.00	7,300.00	+2.74%	26,012.21	2020-08-04
LSISOFT	13.70	13.80	13.70	13.80	-2.13%	19.05	2020-08-04
LUBAWA	1.50	1.55	1.37	1.43	-4.36%	1,811.86	2020-08-04
MABION	24.70	25.50	24.70	25.20	+2.02%	928.60	2020-08-04
MAKARONPL	5.50	5.55	5.50	5.55	+0.91%	31.55	2020-08-04
MANGATA	52.00	52.00	50.50	50.50	-0.98%	13.65	2020-08-04
MARVIPOL	0.65	0.65	0.62	0.64	-0.62%	37.16	2020-08-04
MASTERPHA	4.95	4.95	4.77	4.82	-2.63%	91.07	2020-08-04
MBANK	193.30	197.50	187.10	190.30	-0.89%	9,137.91	2020-08-04
MBWS	5.90	5.90	5.45	5.45	-1.62%	3.44	2020-08-04
MCI	12.65	12.65	12.00	12.15	-2.02%	81.08	2020-08-04
MDIENERGIA	4.65	5.10	4.51	5.10	+24.09%	623.71	2020-08-04
MEDIACAP	2.50	2.55	2.37	2.55	+2.00%	66.98	2020-08-04
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-08-04
MEDICALG	30.00	30.00	27.00	27.40	-4.86%	601.44	2020-08-04
MEDYCZNYFIZ	154.90	154.90	154.90	154.90	0.00%	0.00	2020-08-04
MEGARON	8.00	8.00	8.00	8.00	0.00%	0.00	2020-08-04
MENNICA	28.00	28.40	26.80	27.40	0.00%	1,182.93	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCATOR	328.00	328.00	303.00	318.00	-4.22%	24,081.36	2020-08-04
MERCOR	9.12	9.30	8.96	9.02	-3.84%	27.31	2020-08-04
MEXPOLSKA	1.75	1.75	1.62	1.65	-4.07%	20.44	2020-08-04
MFO	20.60	20.60	20.60	20.60	0.00%	2.18	2020-08-04
MILKILAND	0.80	0.80	0.80	0.80	0.00%	2.86	2020-08-04
MILLENNIUM	2.86	2.95	2.85	2.89	+2.48%	6,139.43	2020-08-04
MIRACULUM	1.31	1.31	1.23	1.26	-2.70%	77.37	2020-08-04
MIRBUD	1.64	1.67	1.57	1.61	+0.31%	302.91	2020-08-04
MLPGROUP	80.00	83.00	75.00	79.00	-0.63%	121.92	2020-08-04
MOBRUK	244.00	244.00	240.00	240.00	0.00%	5.04	2020-08-04
MOJ	1.21	1.27	1.21	1.24	+3.33%	0.84	2020-08-04
MONNARI	2.08	2.10	2.06	2.09	+1.46%	51.27	2020-08-04
MOSTALPLC	8.30	8.60	8.24	8.60	+1.90%	19.88	2020-08-04
MOSTALWAR	5.00	5.06	4.90	5.06	0.00%	22.10	2020-08-04
MOSTALZAB	0.89	0.92	0.88	0.90	+1.35%	53.67	2020-08-04
MUZA	2.42	2.42	2.42	2.42	0.00%	0.00	2020-08-04
MWTRADE	2.00	2.00	1.99	2.00	0.00%	8.23	2020-08-04
NETIA	4.45	4.45	4.35	4.37	-2.02%	195.47	2020-08-04
NEWAG	26.40	26.40	26.00	26.00	-1.14%	27.64	2020-08-04
NORTCOAST	14.65	14.65	14.65	14.65	0.00%	0.32	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NOVITA	99.00	100.00	90.00	92.00	-6.69%	184.12	2020-08-04
NOWAGALA	0.82	0.82	0.78	0.82	+4.87%	2.57	2020-08-04
NTTSYSTEM	2.92	2.92	2.81	2.85	-2.40%	16.26	2020-08-04
ODLEWNIE	4.86	4.96	4.86	4.95	+1.85%	5.04	2020-08-04
OEX	17.00	17.70	16.90	17.60	+4.76%	88.95	2020-08-04
OPENFIN	0.99	0.99	0.94	0.96	-4.68%	4.90	2020-08-04
OPERA3GR	200.00	200.00	200.00	200.00	0.00%	0.00	2020-08-04
OPONEO.PL	38.40	38.50	36.30	37.30	-2.86%	344.02	2020-08-04
OPTEAM	24.80	25.00	24.60	24.80	0.00%	51.20	2020-08-04
ORANGEPL	7.30	7.40	7.21	7.28	-0.34%	5,018.13	2020-08-04
ORCOGROUP	1.20	1.38	1.13	1.38	+14.83%	3.94	2020-08-04
ORZBIALY	12.20	12.20	11.30	12.00	-3.23%	19.42	2020-08-04
OTLOG	5.60	5.60	5.40	5.50	+0.92%	15.14	2020-08-04
OTMUCHOW	1.58	1.58	1.48	1.48	+2.07%	1.54	2020-08-04
OVOSTAR	71.00	71.00	71.00	71.00	0.00%	0.00	2020-08-04
PAMAPOL	1.25	1.25	1.20	1.21	-2.42%	72.92	2020-08-04
PANOVA	10.60	10.60	10.15	10.55	-0.47%	13.74	2020-08-04
PATENTUS	1.14	1.14	1.11	1.14	0.00%	4.25	2020-08-04
PBG	0.07	0.07	0.07	0.07	0.00%	0.00	2020-08-04
PBKM	82.00	82.00	80.40	81.00	0.00%	17.34	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PBSFINANSE	0.39	0.39	0.39	0.39	0.00%	0.00	2020-08-04
PCCEXOL	9.40	9.40	7.90	8.52	-6.17%	5,225.76	2020-08-04
PCCROKITA	52.00	52.20	50.00	51.00	-2.30%	228.81	2020-08-04
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-08-04
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-08-04
PEKABEX	11.80	12.00	11.75	11.75	-2.08%	19.08	2020-08-04
PEKAO	51.54	52.34	51.32	52.16	+2.52%	26,569.38	2020-08-04
PEMANAGER	12.60	12.60	11.90	11.90	-5.18%	46.44	2020-08-04
PEP	44.60	44.60	42.80	44.50	+0.91%	328.18	2020-08-04
PEPEES	1.56	1.58	1.56	1.57	+1.29%	9.94	2020-08-04
PGE	6.91	7.06	6.81	6.82	-0.32%	20,827.42	2020-08-04
PGNIG	5.10	5.14	5.05	5.06	-0.78%	22,828.28	2020-08-04
PGODLEW	1.02	1.18	1.02	1.18	+16.26%	13.20	2020-08-04
PGSSOFT	12.20	12.80	12.20	12.80	+4.07%	290.63	2020-08-04
PHN	12.30	12.40	11.90	12.10	-1.63%	86.69	2020-08-04
PKNORLEN	53.50	53.70	52.70	53.38	+0.68%	57,778.47	2020-08-04
PKOASZEWZ	95.02	95.02	95.02	95.02	+0.34%	40.00	2020-08-04
PKOBP	22.00	22.46	21.94	22.25	+1.83%	38,744.59	2020-08-04
PKOGD	101.60	101.60	101.60	101.60	0.00%	0.00	2020-08-04
PKOGS	90.20	90.20	90.20	90.20	0.00%	0.00	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOSO	105.00	105.00	105.00	105.00	0.00%	0.00	2020-08-04
PKPCARGO	13.10	13.44	12.90	13.02	+0.15%	456.11	2020-08-04
PLASTBOX	1.89	1.89	1.85	1.85	-2.12%	11.27	2020-08-04
PLATYNINW	0.43	0.43	0.43	0.43	0.00%	0.00	2020-08-04
PLAYWAY	507.00	507.00	493.00	495.00	-1.00%	2,420.23	2020-08-04
PLAZACNTR	1.96	1.96	1.96	1.96	0.00%	1.18	2020-08-04
PMPG	2.52	2.54	2.44	2.44	-4.69%	27.52	2020-08-04
POLICE	12.10	12.30	11.90	12.20	+0.83%	34.01	2020-08-04
POLIMEXMS	2.29	2.30	2.18	2.20	-2.22%	465.77	2020-08-04
POLNORD	3.32	3.50	3.25	3.40	+2.26%	118.94	2020-08-04
POLWAX	4.04	4.04	3.90	3.90	-3.47%	35.67	2020-08-04
POZBUD	1.49	1.49	1.38	1.40	0.00%	74.59	2020-08-04
PRAGMAFA	13.20	13.20	12.80	12.80	-3.03%	6.15	2020-08-04
PRAGMAINK	6.20	6.20	6.20	6.20	0.00%	0.01	2020-08-04
PRAIRIE	0.79	0.82	0.77	0.79	-0.50%	477.15	2020-08-04
PRIMAMODA	0.87	0.87	0.87	0.87	0.00%	0.00	2020-08-04
PROCAD	1.47	1.47	1.45	1.45	-0.68%	4.29	2020-08-04
PROCHEM	17.50	17.65	17.15	17.65	+4.75%	22.38	2020-08-04
PROJPRZEM	15.00	15.00	15.00	15.00	+1.69%	3.02	2020-08-04
PROTEKTOR	6.80	6.80	5.60	5.95	-7.03%	1,916.50	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROVIDENT	2.79	2.85	2.76	2.81	+1.08%	339.76	2020-08-04
PULAWY	86.00	86.20	85.80	85.80	0.00%	97.44	2020-08-04
PWRMEDIA	4.14	4.16	4.00	4.16	+0.24%	29.17	2020-08-04
PZU	27.60	27.92	27.35	27.91	+2.08%	39,125.42	2020-08-04
PZUAKORD	119.10	119.20	119.08	119.08	-0.02%	96.03	2020-08-04
QMULTIFIZ	1,210.00	1,210.00	1,210.00	1,210.00	0.00%	14.52	2020-08-04
QUANTUM	14.00	14.00	14.00	14.00	+6.06%	6.93	2020-08-04
QUERCUS	3.95	4.00	3.62	3.80	-2.56%	239.12	2020-08-04
RADPOL	2.02	2.02	1.98	2.00	+1.01%	2.41	2020-08-04
RAFAKO	1.37	1.37	1.28	1.33	-0.30%	725.56	2020-08-04
RAFAMET	14.80	16.00	14.80	16.00	+3.23%	0.54	2020-08-04
RAINBOW	16.90	16.90	15.40	16.10	+3.54%	289.76	2020-08-04
RANKPROGR	1.77	1.77	1.65	1.74	+5.45%	18.30	2020-08-04
RAWLPLUG	8.16	8.16	8.16	8.16	+0.74%	0.08	2020-08-04
REDAN	0.22	0.24	0.21	0.24	+8.18%	5.32	2020-08-04
REGNON	0.58	0.58	0.58	0.58	0.00%	0.00	2020-08-04
REINHOLD	0.22	0.25	0.22	0.25	+17.92%	2.82	2020-08-04
RELPOL	7.30	7.30	6.58	6.88	-5.75%	221.85	2020-08-04
REMAK	9.70	9.80	9.70	9.80	+1.03%	6.21	2020-08-04
RONSON	1.29	1.29	1.23	1.24	0.00%	23.38	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ROPCZYCE	21.80	21.90	21.50	21.90	+0.46%	11.60	2020-08-04
RUBICON	2.10	2.30	2.10	2.26	-1.74%	75.69	2020-08-04
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-08-04
SANOK	13.80	13.80	13.50	13.60	-0.37%	42.78	2020-08-04
SANTANDER	8.30	8.51	8.29	8.40	+1.33%	1,169.32	2020-08-04
SANWIL	4.46	4.46	3.70	3.80	-7.32%	1,533.52	2020-08-04
SARE	9.30	9.90	8.00	9.70	+5.43%	95.86	2020-08-04
SCOPAK	0.05	0.05	0.05	0.05	0.00%	0.00	2020-08-04
SECOGROUP	13.50	13.50	13.50	13.50	-1.46%	0.68	2020-08-04
SEKO	9.75	9.75	9.75	9.75	0.00%	0.00	2020-08-04
SELENAFM	14.00	14.10	13.80	14.10	+3.68%	7.84	2020-08-04
SELVITA	71.20	71.40	69.00	71.00	-0.28%	313.64	2020-08-04
SETANTA	26.90	27.00	25.00	25.30	-2.69%	442.78	2020-08-04
SFINKS	0.42	0.42	0.40	0.41	-1.44%	6.15	2020-08-04
SILVANO	7.54	7.54	7.54	7.54	+3.29%	1.03	2020-08-04
SIMPLE	9.40	9.40	9.15	9.15	-0.54%	1.01	2020-08-04
SKARBIEC	27.20	27.80	26.00	27.00	-2.88%	179.35	2020-08-04
SKOTAN	2.02	2.02	1.99	2.00	-0.50%	51.94	2020-08-04
SKYLINE	0.68	0.68	0.68	0.68	+3.03%	0.14	2020-08-04
SNIEZKA	93.00	93.20	90.00	92.80	+0.87%	13.75	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SOHODEV	0.52	0.52	0.52	0.52	-0.95%	7.86	2020-08-04
SOLAR	3.97	3.97	3.95	3.95	0.00%	7.94	2020-08-04
SONEL	9.40	9.50	9.10	9.10	-1.09%	11.23	2020-08-04
SOPHARMA	16.20	16.20	16.20	16.20	-1.82%	0.19	2020-08-04
STALEXP	2.94	3.00	2.89	2.98	+1.02%	172.04	2020-08-04
STALPROD	154.00	154.80	152.60	153.40	-0.39%	68.32	2020-08-04
STALPROFI	6.20	6.42	6.16	6.28	+1.29%	111.21	2020-08-04
STAPORKOW	3.34	3.34	3.22	3.22	-4.73%	43.58	2020-08-04
STARHEDGE	0.56	0.57	0.56	0.57	+0.35%	2.21	2020-08-04
STELMET	9.05	9.05	9.05	9.05	0.00%	0.00	2020-08-04
SUNEX	31.80	31.90	27.70	29.70	-1.66%	627.91	2020-08-04
SUWARY	17.00	17.00	17.00	17.00	+0.59%	0.42	2020-08-04
SWISSMED	3.98	4.10	3.71	3.75	-5.06%	42.35	2020-08-04
SYGNITY	6.98	7.00	6.80	6.86	-2.00%	91.68	2020-08-04
SYNEKTIK	34.90	34.90	32.20	32.80	-4.65%	765.54	2020-08-04
TALANX	158.60	158.60	158.60	158.60	0.00%	0.00	2020-08-04
TALEX	10.90	11.30	10.90	10.90	-2.24%	4.74	2020-08-04
TARCZYNSKI	14.00	14.00	14.00	14.00	+0.72%	12.18	2020-08-04
TATRY	158.00	158.00	158.00	158.00	0.00%	0.00	2020-08-04
TAURONPE	2.72	2.74	2.65	2.69	+0.60%	9,959.51	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TERMOREX	0.77	0.78	0.75	0.78	+1.30%	10.82	2020-08-04
TESGAS	5.75	5.80	5.50	5.50	-3.51%	100.44	2020-08-04
TIM	14.95	14.95	13.50	14.10	-1.74%	1,313.48	2020-08-04
TORPOL	12.90	12.90	12.05	12.20	-5.43%	1,055.46	2020-08-04
TOYA	6.26	6.42	6.24	6.30	+0.96%	107.67	2020-08-04
TRAKCJA	2.27	2.33	2.15	2.20	-2.22%	543.22	2020-08-04
TRANSPOL	3.15	3.15	2.94	3.05	-3.17%	59.37	2020-08-04
TRIGONPP	45.50	45.50	45.50	45.50	0.00%	0.00	2020-08-04
TRIGONPP1	38.11	38.11	38.11	38.11	0.00%	0.00	2020-08-04
TRIGONPP2	44.00	44.00	44.00	44.00	0.00%	0.00	2020-08-04
TRIGONPP3	39.01	39.01	39.01	39.01	0.00%	0.00	2020-08-04
TRIGONPP4	43.00	43.00	43.00	43.00	0.00%	0.00	2020-08-04
TRIGONPP5	45.11	45.11	45.11	45.11	0.00%	0.00	2020-08-04
TRIGONPP6	44.10	44.10	44.10	44.10	0.00%	0.00	2020-08-04
TRIGONPP7	43.15	43.15	43.15	43.15	0.00%	0.00	2020-08-04
TRIGONPP8	45.20	45.20	45.20	45.20	0.00%	0.00	2020-08-04
TRITON	2.05	2.05	2.05	2.05	+0.49%	0.02	2020-08-04
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-08-04
ULMA	47.80	47.80	46.60	47.20	+0.43%	15.50	2020-08-04
UNIBEP	8.70	8.70	8.10	8.36	-2.79%	12.19	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNICREDIT	34.70	35.33	34.70	35.30	+3.55%	8.80	2020-08-04
UNIMA	3.40	3.40	3.40	3.40	+1.19%	0.34	2020-08-04
UNIMOT	42.50	42.80	41.50	42.50	+1.19%	1,469.26	2020-08-04
URSUS	0.67	0.68	0.66	0.67	-2.21%	205.23	2020-08-04
VIGOSYS	595.00	605.00	575.00	600.00	+3.45%	546.92	2020-08-04
VINDEXUS	5.16	5.16	5.16	5.16	0.00%	0.00	2020-08-04
VISTAL	1.60	1.85	1.58	1.84	+10.46%	154.59	2020-08-04
VISTULA	2.25	2.26	2.22	2.22	-0.89%	298.52	2020-08-04
VIVID	2.48	2.48	2.28	2.42	-1.22%	233.14	2020-08-04
VOTUM	11.85	11.95	11.50	11.75	-0.84%	94.48	2020-08-04
VOXEL	37.20	40.00	36.20	36.20	+0.56%	217.23	2020-08-04
WADEX	6.50	6.88	6.50	6.88	+5.85%	0.46	2020-08-04
WARIMPEX	5.12	5.12	5.12	5.12	-7.91%	0.01	2020-08-04
WASKO	1.25	1.31	1.25	1.31	+2.34%	48.64	2020-08-04
WAWEL	570.00	570.00	564.00	564.00	-1.05%	71.33	2020-08-04
WIELTON	4.39	4.47	4.35	4.42	+0.80%	346.96	2020-08-04
WIKANA	1.80	1.90	1.80	1.88	-1.05%	13.61	2020-08-04
WINVEST	0.45	0.45	0.45	0.45	+122.77%	73.44	2020-08-04
WIRTUALNA	76.40	76.40	74.20	75.00	-1.83%	259.95	2020-08-04
WITTCHEN	7.64	7.70	7.40	7.50	+0.54%	23.39	2020-08-04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	4.34	4.44	4.34	4.42	+1.38%	1.60	2020-08-04
WORKSERV	1.00	1.05	0.93	0.97	-9.53%	2,455.48	2020-08-04
XTB	20.90	22.20	18.00	19.45	-5.12%	70,971.13	2020-08-04
YOLO	0.85	0.86	0.85	0.86	+1.18%	1.45	2020-08-04
ZAMET	0.98	1.03	0.98	1.03	-0.96%	28.69	2020-08-04
ZASTAL	9.10	9.10	9.10	9.10	+1.11%	9.10	2020-08-04
ZEPAK	9.50	9.70	9.22	9.58	+1.48%	88.93	2020-08-04
ZPUE	178.00	180.00	178.00	178.00	+1.14%	42.61	2020-08-04
ZREMB	0.83	0.83	0.83	0.83	+3.11%	0.01	2020-08-04
ZUE	4.40	4.52	4.30	4.40	0.00%	33.12	2020-08-04
ZYWIEC	474.00	474.00	470.00	474.00	+0.85%	25.95	2020-08-04

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2404,07	-49,24	-2,01%

WIG	81654,91	-1518,21	-1,83%

sWIG80	24150,89	-224,66	-0,92%

mWIG40	6112,76	-171,43	-2,73%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2404,07	-49,24	-2,01%