Notowania

Notowania akcji GPW

Notowania z dnia 2020-08-06

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGODLEW1.201.451.201.45+25.00%342.492020-08-06
ATREM2.802.902.402.90+24.46%591.212020-08-06
06MAGNA1.031.251.001.23+24.24%1,417.922020-08-06
SOLAR4.365.304.365.30+23.54%190.362020-08-06
DROP0.350.350.350.35+16.67%0.812020-08-06
ARTIFEX10.0010.759.309.70+14.12%1,391.412020-08-06
GRODNO18.7020.4017.6019.05+11.40%16,781.042020-08-06
K2INTERNT11.5013.8011.5012.90+9.32%144.112020-08-06
ALTUSTFI0.860.920.860.91+6.31%68.072020-08-06
IMMOBILE2.462.572.462.57+5.33%14.272020-08-06
NOWAGALA0.780.820.780.82+5.13%9.172020-08-06
SUWARY19.4019.4018.9018.90+5.00%5.242020-08-06
PEMANAGER12.3012.7512.1512.60+5.00%13.362020-08-06
INTERBUD0.530.530.530.53+4.95%0.322020-08-06
ASBIS4.754.964.584.95+4.87%1,582.502020-08-06
BERLING3.883.883.883.88+4.86%3.882020-08-06
MOJ1.271.301.271.30+4.84%1.602020-08-06
BETACOM9.5810.009.5810.00+4.60%3.432020-08-06
ROPCZYCE22.3023.0021.9023.00+4.55%60.882020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM19.1519.9018.5019.85+4.47%291.922020-08-06
SANOK14.0515.0014.0514.50+4.32%274.202020-08-06
KOMPUTRON2.042.172.002.10+3.96%10.992020-08-06
DINOPL216.40226.40216.40223.80+3.80%45,917.282020-08-06
TARCZYNSKI13.8013.8013.8013.80+3.76%0.142020-08-06
PRAGMAFA14.0014.4013.8014.20+3.65%85.652020-08-06
PMPG2.242.322.242.32+3.57%6.502020-08-06
PLAYWAY481.00503.00479.50499.50+3.52%2,003.382020-08-06
KETY469.00482.00460.50464.00+3.23%15,340.452020-08-06
CDRL12.5012.9512.4512.95+3.19%5.122020-08-06
FASING11.6511.6511.2011.65+3.10%7.812020-08-06
RONSON1.331.351.251.34+3.08%34.402020-08-06
SANWIL3.984.143.824.08+3.03%1,001.302020-08-06
ZEPAK9.489.709.369.68+2.98%48.132020-08-06
INTROL2.782.902.722.86+2.88%275.932020-08-06
KOGENERA37.5037.9036.3037.20+2.76%131.052020-08-06
PATENTUS1.101.131.071.13+2.73%11.702020-08-06
OEX19.0019.0018.0018.90+2.72%230.312020-08-06
DELKO22.6023.6021.2022.80+2.70%358.402020-08-06
KOMPAP7.808.007.707.70+2.67%25.482020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KCI0.770.790.730.78+2.64%35.402020-08-06
ERBUD19.8019.8019.8019.80+2.59%20.412020-08-06
JWWINVEST3.553.623.553.62+2.55%0.432020-08-06
BOWIM2.362.482.302.42+2.54%93.372020-08-06
NORTCOAST14.6514.9514.6514.95+2.40%52.382020-08-06
ORZBIALY12.0012.0011.2011.65+2.19%5.542020-08-06
MOSTALPLC8.728.788.508.78+2.09%11.162020-08-06
RELPOL6.507.006.486.84+2.09%455.672020-08-06
TIM14.8015.5014.6014.80+2.07%894.682020-08-06
SYGNITY6.967.086.907.00+2.04%177.902020-08-06
MLPGROUP74.0078.0074.0076.50+2.00%26.642020-08-06
AMICA156.00158.40156.00158.00+1.94%2,878.542020-08-06
IZOSTAL2.652.802.642.70+1.89%451.762020-08-06
MFO22.0022.0021.8021.80+1.87%3.892020-08-06
MABION25.5526.2025.0526.00+1.76%774.902020-08-06
ASSECOSEE43.8044.5042.1043.70+1.63%3,369.902020-08-06
SFINKS0.350.380.350.38+1.62%14.372020-08-06
PHN12.3512.5512.3512.55+1.62%57.392020-08-06
ATMGRUPA4.504.504.394.48+1.59%9.262020-08-06
KGHM137.20139.95135.80139.35+1.57%158,555.482020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.700.700.700.70+1.45%0.142020-08-06
BRASTER0.640.640.620.64+1.43%58.722020-08-06
AMBRA18.0018.2017.7518.10+1.40%116.772020-08-06
PLATYNINW0.440.440.440.44+1.38%0.182020-08-06
STALEXP2.992.992.852.99+1.36%304.362020-08-06
NOVITA95.0095.2094.0094.20+1.29%37.672020-08-06
INVGLDFIZ2,032.002,032.002,008.292,025.00+1.24%56.682020-08-06
RAINBOW16.6016.6015.8516.40+1.23%44.922020-08-06
TOYA6.606.606.306.60+1.23%78.752020-08-06
ATLASEST1.251.251.231.25+1.22%0.402020-08-06
MDIENERGIA5.186.185.125.20+1.17%1,408.112020-08-06
CEZ79.0079.5078.9079.50+1.15%4.582020-08-06
CITYSERV9.109.109.109.10+1.11%0.182020-08-06
FERRUM4.024.024.004.00+1.01%0.022020-08-06
ARTERIA5.105.105.105.10+0.99%0.032020-08-06
BRIJU0.160.160.150.16+0.97%3.642020-08-06
MONNARI2.092.102.062.09+0.97%60.232020-08-06
COMARCH213.00220.00212.00216.00+0.93%501.352020-08-06
OTLOG5.555.605.455.60+0.90%16.082020-08-06
PROTEKTOR5.656.205.405.65+0.89%688.042020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.530.580.520.58+0.87%2.602020-08-06
MUZA2.362.362.362.36+0.85%1.422020-08-06
RUBICON2.382.402.282.38+0.85%83.712020-08-06
POLICE12.1012.3012.1012.20+0.83%115.622020-08-06
ELBUDOWA1.571.581.501.57+0.77%38.742020-08-06
GPW46.2547.6546.2546.60+0.76%4,018.232020-08-06
MENNICA27.0028.4026.8027.40+0.74%390.452020-08-06
PGSSOFT13.8014.0013.8014.00+0.72%241.252020-08-06
11BIT502.00507.00496.00503.00+0.70%2,171.792020-08-06
CNT14.9015.0014.7015.00+0.67%6.742020-08-06
IQP0.800.880.760.78+0.65%306.072020-08-06
STAPORKOW3.123.143.123.14+0.64%8.162020-08-06
MEXPOLSKA1.601.631.501.61+0.62%26.232020-08-06
ASSECOBS32.4033.0032.0033.00+0.61%54.882020-08-06
CDPROJEKT411.50417.60407.60412.50+0.61%97,376.732020-08-06
ABPL33.0033.2032.1033.00+0.61%530.032020-08-06
REMAK10.0010.0010.0010.00+0.60%1.952020-08-06
UNIMA3.603.623.603.62+0.56%31.362020-08-06
KRKA376.00380.00376.00377.00+0.53%42.792020-08-06
PKOASZEWZ96.7096.7096.7096.70+0.52%2.032020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZASTAL9.709.709.709.70+0.52%14.072020-08-06
DEBICA79.0080.4078.4079.00+0.51%146.312020-08-06
SKOTAN2.012.031.982.03+0.49%36.102020-08-06
BUMECH2.152.202.052.16+0.47%92.312020-08-06
PULAWY86.4086.8085.8086.80+0.46%41.772020-08-06
SNIEZKA96.0096.0093.0096.00+0.42%8.352020-08-06
TORPOL12.4012.6512.3512.45+0.40%271.252020-08-06
DROZAPOL1.401.451.381.39+0.36%4.432020-08-06
WAWEL568.00570.00566.00570.00+0.35%57.932020-08-06
PKOGS90.5190.5190.5190.51+0.34%4.982020-08-06
NETIA4.344.414.344.41+0.23%421.852020-08-06
GETINOBLE0.230.230.230.23+0.22%197.922020-08-06
MANGATA51.0053.0051.0052.000.00%21.062020-08-06
ASMGROUP2.782.782.782.780.00%0.002020-08-06
TERMOREX0.770.770.770.770.00%0.042020-08-06
AWBUD0.990.990.990.990.00%0.002020-08-06
DREWEX0.550.550.550.550.00%0.002020-08-06
MAKARONPL5.655.705.605.650.00%40.012020-08-06
REGNON0.580.580.580.580.00%0.002020-08-06
INVCEEFIZ472.10472.10472.10472.100.00%0.002020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZREMB0.820.820.820.820.00%0.922020-08-06
SECOGROUP14.0014.0014.0014.000.00%0.002020-08-06
RANKPROGR1.701.741.701.740.00%18.042020-08-06
OPERA3GR200.00200.00200.00200.000.00%0.002020-08-06
AMPLI0.700.700.700.700.00%0.002020-08-06
EUROTEL19.5019.5019.3019.400.00%25.332020-08-06
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-08-06
SADOVAYA0.120.120.120.120.00%0.002020-08-06
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-08-06
PRIMAMODA0.870.870.870.870.00%0.002020-08-06
YOLO0.860.860.860.860.00%0.032020-08-06
INDYGO0.250.250.250.250.00%0.002020-08-06
SIMPLE9.159.209.009.200.00%0.322020-08-06
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-08-06
IPOPEMA4.104.103.944.100.00%142.282020-08-06
TRITON2.042.042.042.040.00%2.522020-08-06
POZBUD1.421.421.381.400.00%24.302020-08-06
CAPITAL1.191.191.191.190.00%0.002020-08-06
PRAGMAINK6.206.206.206.200.00%0.012020-08-06
MERCOR9.029.309.009.300.00%15.892020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEGARON8.008.008.008.000.00%0.052020-08-06
INVFIZ941.90941.90941.90941.900.00%7.542020-08-06
CZTOREBKA0.410.440.410.440.00%1.732020-08-06
SOPHARMA16.2016.2016.2016.200.00%0.002020-08-06
KRUSZWICA59.0059.0058.2059.000.00%77.472020-08-06
PBG0.080.080.080.080.00%0.002020-08-06
LIBET1.861.881.751.800.00%95.422020-08-06
KREZUS0.560.560.560.560.00%0.002020-08-06
EUROHOLD4.304.304.304.300.00%0.002020-08-06
HERKULES1.301.341.301.340.00%7.702020-08-06
WASKO1.301.301.281.300.00%4.002020-08-06
GOBARTO5.855.855.855.850.00%0.002020-08-06
BEST18.0018.0018.0018.000.00%0.002020-08-06
KPPD26.8026.8026.8026.800.00%0.032020-08-06
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-08-06
TATRY158.00158.00158.00158.000.00%4.272020-08-06
BEDZIN10.9010.9010.9010.900.00%0.002020-08-06
ULMA47.8047.8047.2047.800.00%4.002020-08-06
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-08-06
KDMSHIPNG1.401.401.401.400.00%0.002020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGROWILL2.322.322.322.320.00%0.002020-08-06
EMCINSMED6.307.006.307.000.00%0.232020-08-06
MEDIATEL0.740.740.740.740.00%0.002020-08-06
BPHFIZDS112.10112.10112.10112.100.00%0.002020-08-06
CCENERGY0.060.060.060.060.00%0.002020-08-06
IDMSA1.331.421.331.330.00%13.092020-08-06
BPHFIZMLI89.0089.0089.0089.000.00%0.002020-08-06
LARK0.150.150.150.150.00%0.002020-08-06
WINVEST0.450.450.450.450.00%0.002020-08-06
KANIA0.110.110.110.110.00%0.002020-08-06
ENELMED13.5013.5013.5013.500.00%0.002020-08-06
EFEKT5.555.555.155.500.00%10.312020-08-06
ATM12.1012.1012.1012.100.00%0.002020-08-06
IMCOMPANY11.5511.5511.4511.500.00%11.682020-08-06
KRAKCHEM0.550.550.550.550.00%0.002020-08-06
PCGUARD1.171.171.171.170.00%0.002020-08-06
ESOTIQ9.109.108.928.920.00%44.062020-08-06
FASTFIN0.080.080.080.080.00%0.002020-08-06
KOPEX1.441.441.441.440.00%59.072020-08-06
WARIMPEX5.125.125.125.120.00%0.002020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-08-06
FEERUM12.3012.3012.0012.300.00%6.532020-08-06
SCOPAK0.050.050.050.050.00%0.002020-08-06
SWISSMED4.284.303.924.100.00%93.692020-08-06
ELZAB5.255.255.005.250.00%40.412020-08-06
APLISENS10.8010.8010.6010.600.00%1.012020-08-06
APATOR23.5023.5022.6023.500.00%239.722020-08-06
FMG20.0020.0020.0020.000.00%0.002020-08-06
OVOSTAR71.0071.0071.0071.000.00%0.002020-08-06
REINHOLD0.230.230.230.230.00%0.002020-08-06
ORCOGROUP1.381.381.381.380.00%0.002020-08-06
LMDSFIZ1,146.201,146.201,146.201,146.200.00%0.002020-08-06
PEIXIN1.021.021.021.020.00%0.002020-08-06
TALANX158.60158.60158.60158.600.00%0.002020-08-06
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-08-06
LABOPRINT9.769.769.769.760.00%0.242020-08-06
PKOSO105.00105.00105.00105.000.00%0.002020-08-06
JJAUTO9.709.709.709.700.00%0.002020-08-06
TRIGONPP45.5045.5045.5045.500.00%0.002020-08-06
POLWAX3.983.993.873.980.00%17.622020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL22.2022.2022.2022.200.00%0.002020-08-06
FENGHUA17.5017.5017.5017.500.00%0.002020-08-06
SANTANDER8.328.368.118.360.00%99.272020-08-06
VIGOSYS600.00610.00580.00590.000.00%370.312020-08-06
PKOGD101.60101.60101.60101.600.00%0.002020-08-06
MEDYCZNYFIZ154.90154.90154.90154.900.00%0.002020-08-06
QMULTIFIZ1,210.001,210.001,210.001,210.000.00%0.002020-08-06
PBKM83.0085.0082.0082.400.00%97.122020-08-06
TRIGONPP244.0044.0044.0044.000.00%0.002020-08-06
I2DEV9.309.309.309.300.00%0.232020-08-06
TRIGONPP138.1138.1138.1138.110.00%0.002020-08-06
TRIGONPP443.0043.0043.0043.000.00%0.002020-08-06
TRIGONPP545.1145.1145.1145.110.00%0.002020-08-06
TRIGONPP339.0139.0139.0139.010.00%0.002020-08-06
STELMET9.059.059.059.050.00%0.002020-08-06
TRIGONPP644.1044.1044.1044.100.00%0.002020-08-06
TXM0.100.100.100.100.00%0.002020-08-06
TRIGONPP845.2045.2045.2045.200.00%0.002020-08-06
BMPAG0.470.470.470.470.00%0.002020-08-06
TRIGONPP743.1543.1543.1543.150.00%0.002020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZUAKORD119.25119.25119.25119.25-0.21%11.932020-08-06
4FUNMEDIA4.604.604.574.57-0.22%1.012020-08-06
ACAUTOGAZ39.5039.8039.3039.30-0.25%10.922020-08-06
KREC7.607.627.587.58-0.26%0.952020-08-06
ATAL35.0035.6035.0035.50-0.28%10.682020-08-06
ASTARTA17.3517.3515.7017.00-0.29%263.952020-08-06
ENERGA7.907.907.707.80-0.32%235.032020-08-06
TRANSPOL3.003.002.943.00-0.33%5.052020-08-06
IZOLACJA1.491.491.321.49-0.34%21.052020-08-06
JWCONSTR2.812.812.802.80-0.36%0.362020-08-06
BIK14.0514.0514.0014.00-0.36%0.482020-08-06
IMS2.642.642.542.59-0.38%3.252020-08-06
VINDEXUS5.145.145.125.12-0.39%9.282020-08-06
PCCROKITA51.2051.6050.0051.00-0.39%44.742020-08-06
MILLENNIUM2.972.972.882.93-0.41%5,722.692020-08-06
APSENERGY2.322.382.242.30-0.43%56.212020-08-06
ORANGEPL7.507.547.427.50-0.46%8,601.332020-08-06
KERNEL39.9040.5039.5039.65-0.50%2,383.622020-08-06
PLAZACNTR1.971.971.971.97-0.51%0.302020-08-06
WIKANA1.951.951.861.95-0.51%1.232020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGORA7.487.487.267.44-0.53%19.602020-08-06
CFI0.350.360.350.36-0.56%10.992020-08-06
FAMUR1.741.741.671.70-0.58%3,734.342020-08-06
KSGAGRO1.671.671.561.64-0.61%30.422020-08-06
PEPEES1.601.601.591.60-0.62%3.282020-08-06
HYDROTOR31.2031.4031.0031.00-0.64%46.412020-08-06
PWRMEDIA4.234.304.154.21-0.71%7.822020-08-06
RAWLPLUG8.168.168.008.10-0.74%8.162020-08-06
MIRACULUM1.341.371.281.33-0.75%58.602020-08-06
INSTALKRK19.9019.9519.8019.80-0.75%15.792020-08-06
PGNIG5.285.285.195.24-0.76%20,636.262020-08-06
HELIO13.8013.8012.8012.80-0.78%9.322020-08-06
OPTEAM24.8025.0024.6024.80-0.80%11.182020-08-06
BUDIMEX248.00248.00241.00244.50-0.81%995.652020-08-06
MCI12.1012.2011.8512.20-0.81%67.172020-08-06
BZWBK155.00157.50151.40153.80-0.84%10,004.912020-08-06
ZYWIEC476.00476.00472.00472.00-0.84%40.272020-08-06
PROCHEM17.7517.7517.1517.25-0.86%5.282020-08-06
POLNORD3.433.433.263.39-0.88%71.322020-08-06
INTERCARS223.00225.00221.00221.00-0.90%188.882020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.504.504.264.36-0.91%5.582020-08-06
EUCO4.504.504.304.30-0.92%34.902020-08-06
SOHODEV0.520.520.520.52-0.95%0.192020-08-06
PEKAO53.7454.6052.3052.78-0.98%34,797.032020-08-06
SEKO9.759.859.659.65-1.03%3.072020-08-06
SONEL9.909.909.409.60-1.03%27.632020-08-06
CYFRPLSAT28.7229.2028.3228.60-1.04%9,205.912020-08-06
FERRO19.4019.4019.0019.00-1.04%52.212020-08-06
PROVIDENT2.813.002.812.83-1.05%157.252020-08-06
08OCTAVA0.950.950.940.94-1.05%0.352020-08-06
PLASTBOX1.871.871.811.81-1.09%10.502020-08-06
POLIMEXMS2.222.232.122.19-1.13%267.952020-08-06
PRAIRIE0.790.810.760.78-1.13%218.622020-08-06
ENERGOINS0.870.870.840.86-1.15%2.442020-08-06
INTERSPPL1.291.291.271.27-1.16%1.682020-08-06
MOSTALWAR4.905.004.825.00-1.19%9.462020-08-06
ATENDE3.323.363.283.30-1.20%76.952020-08-06
LENTEX9.809.909.509.78-1.21%43.042020-08-06
ASSECOPOL69.9070.4068.1068.60-1.29%3,253.902020-08-06
ARCTIC3.853.883.793.80-1.30%86.192020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM15.7015.7015.0015.00-1.32%11.952020-08-06
WIRTUALNA75.2075.8075.0075.00-1.32%118.342020-08-06
WITTCHEN7.627.707.507.50-1.32%50.552020-08-06
CIECH30.3530.5529.5029.70-1.33%2,219.252020-08-06
ALUMETAL37.8039.0037.1037.10-1.33%344.922020-08-06
MOSTALZAB0.890.890.860.88-1.35%71.682020-08-06
ZPUE183.50183.50178.50178.50-1.38%11.112020-08-06
KGL14.5014.5014.2514.25-1.38%128.912020-08-06
LIVECHAT94.7094.7091.9092.50-1.39%1,744.542020-08-06
SELENAFM14.1014.2513.9013.90-1.42%19.572020-08-06
LSISOFT14.0514.1013.8513.85-1.42%16.082020-08-06
LPP7,345.007,365.007,145.007,200.00-1.50%16,188.442020-08-06
RADPOL2.002.001.951.95-1.52%99.882020-08-06
MARVIPOL0.640.640.560.62-1.59%68.282020-08-06
ODLEWNIE5.005.044.904.90-1.61%33.402020-08-06
DECORA24.9024.9024.2024.20-1.63%4.892020-08-06
BOS6.106.245.946.00-1.64%71.212020-08-06
HANDLOWY36.4036.8035.7035.80-1.65%772.652020-08-06
INGBSK132.80133.40129.20130.00-1.66%4,986.802020-08-06
PEKABEX11.7511.9511.7511.75-1.67%61.982020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE27.0027.0026.0526.05-1.70%325.932020-08-06
ELKOP0.350.350.330.34-1.71%50.332020-08-06
LENA3.503.503.443.44-1.71%36.902020-08-06
AILLERON7.067.066.846.84-1.72%30.662020-08-06
CPGROUP6.846.846.686.68-1.76%23.162020-08-06
PANOVA11.3511.3510.8010.80-1.82%5.552020-08-06
ECHO3.853.853.773.77-1.82%166.582020-08-06
PKOBP22.2722.5321.6521.84-1.84%44,721.162020-08-06
OPONEO.PL37.1037.4036.6036.70-1.87%51.412020-08-06
TRAKCJA2.132.131.982.07-1.90%603.662020-08-06
KREDYTIN10.5010.509.8010.30-1.90%0.342020-08-06
KBDOM0.410.410.410.41-1.90%2.102020-08-06
EVEREST30.8031.0028.8030.40-1.94%162.212020-08-06
NEWAG25.6025.9025.0025.20-1.95%42.152020-08-06
IDEABANK2.302.302.212.26-1.95%67.372020-08-06
ZAMET1.021.020.961.00-1.96%29.292020-08-06
AUTOPARTN7.007.086.786.98-1.97%1,634.582020-08-06
SELVITA71.2071.2066.0068.40-2.01%714.912020-08-06
WIELTON4.354.384.204.25-2.07%197.292020-08-06
PZU27.8827.9027.2127.30-2.08%45,754.942020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS50.2850.4247.9048.83-2.09%9,597.592020-08-06
MEDICALG28.5028.8026.7027.90-2.11%314.502020-08-06
BORYSZEW3.593.593.483.48-2.11%93.352020-08-06
ENTER23.5024.5022.8023.00-2.13%167.852020-08-06
ALIOR15.5015.5215.0115.01-2.15%3,894.502020-08-06
KINOPOL6.956.956.756.80-2.16%154.482020-08-06
CLNPHARMA41.9541.9539.9040.60-2.17%1,089.292020-08-06
SKARBIEC26.6027.5026.4027.00-2.17%99.652020-08-06
ENAP1.381.381.351.35-2.17%0.072020-08-06
TALEX11.0011.0011.0011.00-2.22%8.122020-08-06
GETIN1.071.071.051.05-2.22%231.202020-08-06
URSUS0.680.680.650.66-2.24%68.582020-08-06
AIRWAY0.890.900.850.87-2.25%163.472020-08-06
UNIBEP8.708.708.508.50-2.30%4.882020-08-06
LCCORP1.971.991.901.94-2.31%204.802020-08-06
INTERAOLT15.0015.0514.6514.65-2.33%109.412020-08-06
LUBAWA1.441.461.371.41-2.42%451.742020-08-06
BBIDEV3.633.633.543.54-2.48%29.932020-08-06
MBWS5.895.895.505.50-2.48%7.522020-08-06
VOTUM12.0012.0011.7011.70-2.50%61.902020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPERA1.131.171.111.17-2.50%27.592020-08-06
VIVID2.392.442.252.33-2.51%172.332020-08-06
EUROCASH15.9015.9215.3215.40-2.53%4,104.022020-08-06
CCC57.8857.8855.4656.40-2.56%11,890.752020-08-06
STALPROFI7.507.646.786.80-2.58%174.232020-08-06
COMP69.0069.4066.4066.80-2.62%309.722020-08-06
PBSFINANSE0.370.370.370.37-2.63%0.172020-08-06
TAURONPE2.612.622.522.55-2.67%10,055.412020-08-06
WOJAS4.304.424.284.28-2.73%7.982020-08-06
TESGAS5.655.705.255.35-2.73%116.582020-08-06
GRUPAAZOTY29.3029.3028.2028.30-2.75%816.992020-08-06
LOKUM12.6512.8012.2512.25-2.78%9.232020-08-06
GROCLIN1.171.241.171.21-2.82%9.982020-08-06
KRVITAMIN7.828.607.067.52-2.84%2,116.972020-08-06
BENEFIT835.00860.00833.00840.00-2.89%239.732020-08-06
PKPCARGO13.1413.1412.6212.66-2.91%792.072020-08-06
PEP44.5045.1043.1043.20-2.92%175.452020-08-06
BOGDANKA20.0020.0019.2019.20-2.93%616.522020-08-06
ATLANTAPL6.806.806.406.60-2.94%21.922020-08-06
WADEX6.526.526.506.50-2.99%10.462020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGROTON3.833.953.813.85-3.02%10.232020-08-06
MASTERPHA4.824.824.794.80-3.03%16.542020-08-06
ALTA1.301.301.191.26-3.08%1.312020-08-06
MIRBUD1.601.611.521.57-3.09%429.072020-08-06
SETANTA26.0026.5024.8025.00-3.10%325.112020-08-06
LARQ2.992.992.772.80-3.11%32.922020-08-06
PKNORLEN54.0854.5251.5252.36-3.18%65,517.302020-08-06
EDINVEST2.482.482.402.40-3.23%2.712020-08-06
PROCAD1.491.491.491.49-3.25%21.792020-08-06
MOBRUK246.00246.00238.00238.00-3.25%6.492020-08-06
PGE6.856.916.636.67-3.44%9,483.342020-08-06
MWTRADE1.981.981.921.93-3.50%7.542020-08-06
ENEA7.147.166.726.86-3.52%4,855.962020-08-06
MBANK192.60194.60184.10186.00-3.53%6,709.972020-08-06
ELEKTROTI6.606.786.386.56-3.53%68.462020-08-06
HUBSTYLE0.440.440.400.43-3.56%15.052020-08-06
MEDIACAP2.502.602.402.41-3.60%526.572020-08-06
STALPROD193.00193.00182.00186.00-3.63%1,351.632020-08-06
KRUK139.50139.50133.70134.30-3.66%2,202.202020-08-06
GTC6.446.446.266.30-3.67%398.922020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4.884.904.704.70-3.69%17.842020-08-06
ACTION5.405.405.205.20-3.70%143.662020-08-06
DOMDEV108.00109.00103.00103.00-3.74%1,563.832020-08-06
PAMAPOL1.341.341.261.26-3.82%27.852020-08-06
QUERCUS4.154.153.774.00-3.85%150.082020-08-06
OTMUCHOW1.541.541.481.48-3.90%2.542020-08-06
JSW17.2517.2716.2016.39-4.15%7,671.492020-08-06
OPENFIN0.940.940.900.90-4.26%12.272020-08-06
VISTULA2.212.252.092.12-4.29%535.082020-08-06
NTTSYSTEM3.143.143.003.00-4.46%31.722020-08-06
INVPEFIZ701.01738.96701.01706.01-4.46%31.652020-08-06
INTERFERI3.103.102.942.94-4.55%0.062020-08-06
VOXEL41.5041.6039.5039.60-4.58%309.452020-08-06
RAFAKO1.301.331.201.26-4.69%1,393.752020-08-06
SARE9.059.058.308.80-4.86%50.662020-08-06
CIGAMES1.561.561.461.48-5.01%1,818.542020-08-06
CELTIC6.456.456.456.45-5.15%0.652020-08-06
UNIMOT42.1042.1038.1040.25-5.29%2,470.312020-08-06
MERCATOR324.00324.00297.00303.00-5.31%14,776.882020-08-06
SYNEKTIK32.2033.0029.4030.30-5.31%1,013.872020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIOTON5.645.705.275.30-5.36%1,152.772020-08-06
UNICREDIT34.0034.0033.9733.97-5.40%4.082020-08-06
GRAVITON1.391.391.351.38-5.48%18.172020-08-06
INVISTA0.310.310.310.31-5.49%0.152020-08-06
BGZBNPP47.6048.7045.0045.00-5.66%61.312020-08-06
SILVANO7.107.107.107.10-5.84%0.132020-08-06
SUNEX30.6031.5028.5028.80-5.88%424.502020-08-06
ADIUVO4.784.784.504.51-6.04%39.342020-08-06
COGNOR1.361.361.271.29-6.16%560.112020-08-06
EKOEXPORT6.066.065.655.68-6.58%397.472020-08-06
DGA4.854.854.854.85-6.73%0.122020-08-06
IZOBLOK33.8033.8030.7031.40-6.82%58.702020-08-06
BIOMEDLUB27.9028.0024.2025.90-6.83%54,230.432020-08-06
XTB20.9021.0018.8519.00-7.32%18,783.412020-08-06
MILKILAND0.700.700.700.70-7.89%4.292020-08-06
COMPERIA2.502.502.302.30-8.00%9.352020-08-06
VISTAL1.721.801.651.65-8.33%44.612020-08-06
STARHEDGE0.510.570.510.52-8.48%1.992020-08-06
ERG59.0059.0053.0053.00-8.62%4.042020-08-06
GLCOSMED9.009.007.508.10-8.99%2,574.162020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET15.0015.0015.0015.00-9.09%2.022020-08-06
IMPEL11.2011.2010.9010.90-9.17%70.292020-08-06
COALENERG0.650.690.580.59-9.23%63.532020-08-06
WORKSERV0.980.980.820.86-9.28%3,082.522020-08-06
REDAN0.240.240.220.22-9.68%10.802020-08-06
PCCEXOL8.108.107.127.26-9.93%3,586.092020-08-06
CORMAY2.972.982.672.67-10.10%6,286.432020-08-06
INC15.6515.6513.2013.70-11.04%2,293.322020-08-06
QUANTUM12.4012.4012.4012.40-13.89%1.842020-08-06
HARPER26.5026.9023.0023.00-17.27%3,349.032020-08-06
ELEMENTAL2.562.562.092.20-20.58%3,649.002020-08-06
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,73 +37,92 +1,58%
WIG 82659,32 +1098,99 +1,35%
sWIG80 24272,56 +184,57 +0,77%
mWIG40 6321,75 +46,10 +0,73%

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,73 +37,92 +1,58%