Notowania

Notowania akcji GPW

Notowania z dnia 2020-09-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.151.151.111.14-0.87%64.822020-09-15
08OCTAVA1.091.091.071.07+0.94%0.082020-09-15
11BIT497.00497.00485.50489.50-1.51%1,779.592020-09-15
4FUNMEDIA4.604.604.604.600.00%0.002020-09-15
ABPL28.8028.9027.1028.900.00%150.602020-09-15
ACAUTOGAZ41.0041.0041.0041.000.00%10.462020-09-15
ACTION5.165.184.955.10-1.54%136.732020-09-15
ADIUVO5.605.685.485.52-3.16%45.232020-09-15
AGORA6.606.646.566.580.00%17.622020-09-15
AGROTON4.034.043.913.93+0.51%8.002020-09-15
AGROWILL3.003.003.003.000.00%0.002020-09-15
AILLERON7.307.307.047.04-2.22%21.952020-09-15
AIRWAY1.811.841.651.70-6.59%796.882020-09-15
ALIOR14.1514.2913.8814.28+1.49%3,692.622020-09-15
ALTA1.281.281.281.28+0.79%0.062020-09-15
ALTUSTFI0.971.010.940.94-4.09%20.102020-09-15
ALUMETAL36.0036.0036.0036.00+0.56%1.302020-09-15
AMBRA18.0018.2518.0018.25+3.69%54.152020-09-15
AMICA146.20146.80142.40143.80-1.78%201.442020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.650.650.650.650.00%0.002020-09-15
APATOR21.2021.2020.9020.90-1.42%138.492020-09-15
APLISENS10.9011.4010.6011.00+0.92%56.622020-09-15
APSENERGY2.002.001.981.99+3.93%0.852020-09-15
ARCHICOM17.1017.1016.6517.100.00%2.682020-09-15
ARCTIC3.733.733.643.64-2.67%630.002020-09-15
ARTERIA4.724.724.724.720.00%0.012020-09-15
ARTIFEX9.249.609.229.60+4.12%70.242020-09-15
ASBIS5.205.275.125.24-0.76%639.162020-09-15
ASMGROUP2.402.402.402.400.00%0.002020-09-15
ASSECOBS35.0035.0034.0035.00+2.34%14.002020-09-15
ASSECOPOL72.7072.7068.6070.00-1.69%5,837.752020-09-15
ASSECOSEE47.0047.0045.1045.20-3.83%147.092020-09-15
ASTARTA15.8516.4015.8016.30+2.84%217.552020-09-15
ATAL32.8033.6032.3033.20+0.61%15.892020-09-15
ATENDE3.343.423.303.30+0.61%88.712020-09-15
ATLANTAPL6.106.106.106.100.00%0.002020-09-15
ATLASEST1.241.241.241.240.00%0.002020-09-15
ATM12.1012.1012.1012.100.00%0.002020-09-15
ATMGRUPA3.843.883.843.88+1.04%3,503.512020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM2.002.051.911.91-1.55%43.872020-09-15
AUTOPARTN6.987.106.907.00+2.34%879.942020-09-15
AWBUD0.950.950.950.950.00%0.002020-09-15
BBIDEV3.603.633.513.53-0.84%25.842020-09-15
BEDZIN9.059.057.407.40-10.30%88.382020-09-15
BENEFIT812.00818.00791.00800.00+0.13%69.202020-09-15
BERLING3.803.803.803.80+2.70%1.902020-09-15
BEST17.3017.5017.3017.50+1.16%5.782020-09-15
BETACOM9.509.509.489.500.00%8.002020-09-15
BGZBNPP44.4044.4042.6042.80-1.38%41.622020-09-15
BIK14.0514.0513.2513.25-3.99%31.192020-09-15
BIOMEDLUB10.8012.3010.5011.70+1.74%26,710.412020-09-15
BIOTON4.604.704.534.57-0.65%137.652020-09-15
BMPAG0.500.500.500.500.00%0.002020-09-15
BOGDANKA20.1020.3519.5019.50-2.74%437.272020-09-15
BORYSZEW3.383.383.353.38-0.15%82.462020-09-15
BOS5.825.825.625.80-0.68%14.672020-09-15
BOWIM1.801.831.731.83+1.67%7.712020-09-15
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-09-15
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-09-15
BPHFIZDS112.00112.00112.00112.000.00%0.002020-09-15
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-09-15
BRASTER0.750.750.700.72-2.05%114.892020-09-15
BRIJU0.130.150.130.15+1.35%0.442020-09-15
BUDIMEX226.00226.00218.50220.00-2.65%1,858.442020-09-15
BUMECH2.342.342.212.27-3.81%36.052020-09-15
BZWBK152.90152.90149.10152.10+1.47%11,571.942020-09-15
CAPITAL1.141.141.141.14+3.64%0.012020-09-15
CCC51.8853.2451.8852.36+0.50%5,779.592020-09-15
CCENERGY0.060.060.060.060.00%0.002020-09-15
CDPROJEKT417.20417.20400.50403.00-3.43%182,840.092020-09-15
CDRL11.8011.8011.8011.800.00%0.612020-09-15
CELTIC7.207.257.207.25+3.57%9.652020-09-15
CEZ75.4075.4074.6074.60-1.19%44.202020-09-15
CFI0.270.270.250.26-4.46%37.342020-09-15
CIECH30.9030.9029.8530.60+1.16%2,308.822020-09-15
CIGAMES1.381.471.361.43+4.38%1,531.882020-09-15
CITYSERV9.309.309.309.300.00%0.002020-09-15
CLNPHARMA42.5043.5042.1042.50+1.19%314.462020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13.0013.0012.7013.000.00%1.392020-09-15
COALENERG0.640.640.590.61-3.94%12.122020-09-15
COGNOR1.181.181.121.14-0.44%21.742020-09-15
COMARCH218.00218.00215.00215.000.00%12.562020-09-15
COMP62.0062.4061.6062.20+0.65%52.652020-09-15
COMPERIA2.402.402.402.400.00%0.002020-09-15
CORMAY1.601.671.591.61+0.94%391.512020-09-15
CPGROUP6.446.686.446.52+3.16%19.312020-09-15
CYFRPLSAT26.4626.9426.0826.24-1.65%10,005.552020-09-15
CZTOREBKA0.520.520.520.520.00%0.002020-09-15
DEBICA83.8083.8081.0082.00-2.38%191.382020-09-15
DECORA26.9026.9026.9026.90+0.75%0.382020-09-15
DEKPOL23.6024.4022.6023.20-5.69%41.762020-09-15
DELKO19.5019.9019.4019.500.00%55.802020-09-15
DGA5.005.005.005.00+1.21%0.032020-09-15
DINOPL220.00229.00219.00222.20+0.54%27,752.492020-09-15
DOMDEV101.00102.0099.20102.000.00%871.022020-09-15
DREWEX0.550.550.550.550.00%0.002020-09-15
DROP0.330.330.330.330.00%0.002020-09-15
DROZAPOL1.491.591.491.59+6.71%15.882020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ECHO4.154.154.084.08-0.97%38.042020-09-15
EDINVEST3.183.183.183.18-0.62%5.552020-09-15
EFEKT4.884.884.664.66-4.51%2.182020-09-15
EKOEXPORT4.414.414.044.26-3.07%214.672020-09-15
ELBUDOWA1.411.471.391.47-0.81%6.612020-09-15
ELEKTROTI6.106.105.846.00-1.64%36.952020-09-15
ELEMENTAL2.432.442.422.42+0.21%853.282020-09-15
ELKOP0.290.290.270.28+2.15%58.672020-09-15
ELZAB4.004.083.723.80-6.86%37.992020-09-15
EMCINSMED15.0016.9012.7016.90+9.03%19.202020-09-15
ENAP1.501.501.401.48-1.33%3.512020-09-15
ENEA5.795.805.585.59-3.37%1,206.052020-09-15
ENELMED13.5013.5013.5013.500.00%0.002020-09-15
ENERGA7.627.727.587.64-0.26%272.172020-09-15
ENERGOINS0.810.860.800.86-1.15%5.842020-09-15
ENTER25.3025.5025.0025.20-0.40%79.752020-09-15
ERBUD20.2020.2019.2520.00-0.99%56.392020-09-15
ERG51.5052.0050.0052.00-1.89%27.922020-09-15
ESOTIQ9.509.509.109.500.00%6.892020-09-15
EUCO4.884.884.524.69-1.05%35.352020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROCASH15.0315.0314.2514.55-2.61%8,686.232020-09-15
EUROHOLD4.284.284.284.280.00%0.002020-09-15
EUROTEL23.2023.2022.8022.900.00%89.922020-09-15
EVEREST23.4023.8023.0023.80+1.71%48.222020-09-15
FAMUR1.841.851.781.80-2.17%259.502020-09-15
FASING11.1511.2011.1511.20+0.45%8.942020-09-15
FASTFIN3.003.283.003.28+9.33%14.902020-09-15
FEERUM12.3512.3512.1512.35+0.41%0.352020-09-15
FENGHUA17.5017.5017.5017.500.00%0.002020-09-15
FERRO17.5018.1517.5017.95-0.28%438.522020-09-15
FERRUM3.763.943.523.94+4.79%27.682020-09-15
FMG15.0015.0015.0015.000.00%0.002020-09-15
FORTE32.7532.7531.8531.85-0.78%78.682020-09-15
GETIN0.870.870.840.870.00%191.732020-09-15
GETINOBLE0.210.210.200.21-0.48%137.942020-09-15
GLCOSMED6.607.106.506.95+10.32%1,460.412020-09-15
GOBARTO5.055.055.005.00-1.96%2.552020-09-15
GPW40.2040.5040.0040.45+1.12%759.282020-09-15
GRAVITON1.431.431.431.430.00%0.002020-09-15
GROCLIN1.091.141.071.11+1.83%17.652020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRODNO13.9514.1013.7013.90+2.96%924.612020-09-15
GRUPAAZOTY24.4524.7523.1023.30-3.32%1,376.922020-09-15
GTC6.566.566.366.44-0.31%45.712020-09-15
HANDLOWY37.0037.0035.8036.85+0.96%802.562020-09-15
HARPER18.1519.9518.1518.80+4.44%1,712.172020-09-15
HELIO10.9010.9010.3010.30-1.90%6.222020-09-15
HERKULES1.281.281.211.21-6.23%8.642020-09-15
HUBSTYLE0.800.880.800.88+20.55%62.242020-09-15
HYDROTOR29.6029.6028.6029.400.00%4.642020-09-15
I2DEV9.009.009.009.00+3.45%0.232020-09-15
IALBGR0.360.360.360.36-2.72%0.702020-09-15
IDEABANK1.691.691.611.62-3.91%93.222020-09-15
IDMSA0.960.960.960.96-4.00%0.042020-09-15
IMCOMPANY10.7511.0010.7010.95+1.86%12.652020-09-15
IMMOBILE2.592.602.522.59+3.19%4.052020-09-15
IMPEL12.1512.1512.1512.150.00%0.002020-09-15
IMPERA0.970.980.950.96-1.03%1.742020-09-15
IMS3.003.002.902.90-3.33%0.612020-09-15
INC9.209.388.829.06-0.44%335.762020-09-15
INDYGO0.250.250.250.250.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INGBSK139.00139.00133.80134.40-3.31%571.242020-09-15
INPRO4.684.684.684.68+4.46%0.012020-09-15
INSTALKRK20.2020.4019.6020.40-0.49%12.352020-09-15
INTERAOLT15.1015.5015.0015.50+3.33%102.572020-09-15
INTERBUD0.680.680.680.680.00%0.002020-09-15
INTERCARS259.00260.00252.00252.00-3.08%47.322020-09-15
INTERFERI3.303.303.303.300.00%0.002020-09-15
INTERSPPL1.211.211.201.20-0.83%2.182020-09-15
INTROL4.164.164.104.10-1.44%90.012020-09-15
INVCEEFIZ470.10470.10468.00468.00-0.02%18.762020-09-15
INVFIZ950.00950.00950.00950.000.00%0.002020-09-15
INVGLDFIZ1,920.001,920.001,920.001,920.00-0.66%5.762020-09-15
INVISTA0.420.420.420.420.00%0.082020-09-15
INVPEFIZ706.01706.01706.01706.01-4.45%1.412020-09-15
IPOPEMA3.783.803.623.70-2.63%113.622020-09-15
IQP0.810.810.770.77-6.71%83.202020-09-15
IZOBLOK36.6037.5036.6037.500.00%3.782020-09-15
IZOLACJA1.451.451.401.45+7.04%4.972020-09-15
IZOSTAL2.222.222.202.22+0.91%141.582020-09-15
JJAUTO9.709.709.709.700.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW23.9025.7522.7325.40+6.28%65,177.322020-09-15
JWCONSTR2.802.812.802.81+0.36%0.392020-09-15
JWWINVEST3.383.383.383.38+1.81%0.072020-09-15
K2INTERNT14.8015.8014.8015.50+3.33%77.572020-09-15
KANIA0.110.110.110.110.00%0.002020-09-15
KBDOM0.570.570.570.570.00%0.002020-09-15
KCI0.730.780.730.76+4.97%32.972020-09-15
KDMSHIPNG1.401.401.401.400.00%0.002020-09-15
KERNEL39.0039.6538.7038.70-1.78%458.192020-09-15
KETY475.00475.00470.00470.00-1.05%1,492.672020-09-15
KGHM137.40138.40135.20136.30-0.40%65,684.682020-09-15
KGL16.1016.1015.7515.75-2.48%7.772020-09-15
KINOPOL7.307.307.257.300.00%126.692020-09-15
KOGENERA34.0034.0033.2034.000.00%8.182020-09-15
KOMPAP7.607.607.607.600.00%4.952020-09-15
KOMPUTRON1.962.101.962.10+1.94%6.032020-09-15
KOPEX1.451.451.451.450.00%0.002020-09-15
KPPD27.6027.6027.6027.600.00%0.002020-09-15
KRAKCHEM0.500.500.500.500.00%0.002020-09-15
KREC8.448.447.968.10-4.03%157.202020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN10.5010.5010.5010.500.00%43.612020-09-15
KREZUS0.560.560.560.560.00%0.002020-09-15
KRKA395.00395.00381.00390.000.00%16.832020-09-15
KRUK142.20142.70140.70142.00-0.14%7,107.112020-09-15
KRUSZWICA57.2057.2055.0055.00-1.08%231.832020-09-15
KRVITAMIN10.0510.909.109.50-1.25%1,196.612020-09-15
KSGAGRO1.231.251.201.20-3.23%6.372020-09-15
LABOPRINT9.749.769.749.760.00%0.082020-09-15
LARK0.150.150.150.150.00%0.002020-09-15
LARQ1.991.991.881.90+0.80%17.772020-09-15
LCCORP1.751.781.751.76+0.34%1,807.182020-09-15
LENA3.493.493.433.48-0.57%6.352020-09-15
LENTEX9.169.209.009.12-0.44%58.242020-09-15
LIBET2.202.262.202.26+2.73%13.302020-09-15
LIVECHAT86.5087.6084.6086.20+0.12%3,349.282020-09-15
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-09-15
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-09-15
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-09-15
LMDSFIZ1,061.101,061.101,061.101,061.100.00%0.002020-09-15
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM12.0012.0011.4511.95-1.65%21.812020-09-15
LOTOS37.7037.9936.7037.00-2.14%13,312.042020-09-15
LPP6,800.006,800.006,675.006,720.00-1.18%26,879.402020-09-15
LSISOFT14.1014.5013.7013.75-4.51%17.042020-09-15
LUBAWA1.271.441.271.41+11.51%1,484.242020-09-15
MABION51.0052.0039.1040.50+3.85%12,511.272020-09-15
MAKARONPL5.705.705.705.700.00%2.072020-09-15
MANGATA47.8047.8047.8047.800.00%0.912020-09-15
MARVIPOL0.590.610.580.60-1.64%37.462020-09-15
MASTERPHA4.804.804.554.56+0.44%45.942020-09-15
MBANK181.00187.00179.20183.70-0.16%4,996.112020-09-15
MBWS5.355.355.355.350.00%0.912020-09-15
MCI12.8013.1012.8012.85+0.39%91.742020-09-15
MDIENERGIA4.254.434.224.43+3.26%103.182020-09-15
MEDIACAP2.402.452.312.36-2.48%210.942020-09-15
MEDIATEL0.740.740.740.740.00%0.002020-09-15
MEDICALG23.0023.8022.2522.30-3.04%132.682020-09-15
MEDYCZNYFIZ140.00140.00140.00140.00+1.82%5.882020-09-15
MEGARON9.709.709.709.700.00%0.002020-09-15
MENNICA20.4021.0020.4020.40+0.99%32.292020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR350.00374.00350.00366.00+4.87%27,016.602020-09-15
MERCOR10.4510.6010.4510.55+0.96%43.632020-09-15
MEXPOLSKA1.541.551.541.55+3.33%15.792020-09-15
MFO19.9019.9019.9019.90-1.49%4.022020-09-15
MILKILAND0.580.580.580.580.00%8.352020-09-15
MILLENNIUM2.953.002.913.00+1.35%2,836.442020-09-15
MIRACULUM1.181.191.161.190.00%2.302020-09-15
MIRBUD2.452.502.342.39-4.40%908.932020-09-15
MLPGROUP74.5074.5072.0072.00-2.70%0.592020-09-15
MOBRUK246.00250.00246.00250.00+0.81%3.712020-09-15
MOJ1.161.201.121.12-3.45%8.302020-09-15
MONNARI1.881.891.841.85-2.12%25.212020-09-15
MOSTALPLC8.708.708.348.34-4.58%1.852020-09-15
MOSTALWAR4.464.624.414.41-3.71%2.602020-09-15
MOSTALZAB0.800.810.800.81+2.01%62.362020-09-15
MUZA2.402.402.402.400.00%0.002020-09-15
MWTRADE1.851.861.851.85+2.21%2.042020-09-15
NETIA4.504.574.404.49+0.90%66.322020-09-15
NEWAG27.8027.8026.8027.40-0.72%14.402020-09-15
NORTCOAST14.8514.8514.8514.850.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOVITA117.00123.50117.00121.00+3.42%157.042020-09-15
NOWAGALA1.051.211.051.13+7.62%45.892020-09-15
NTTSYSTEM2.752.802.752.80+1.45%4.592020-09-15
ODLEWNIE4.704.724.704.72-0.63%8.962020-09-15
OEX15.5015.5014.8014.90-1.32%39.512020-09-15
OPENFIN0.870.870.870.87-1.58%7.922020-09-15
OPERA3GR221.23221.23221.23221.230.00%0.002020-09-15
OPONEO.PL32.1032.9032.1032.900.00%8.542020-09-15
OPTEAM23.0023.0023.0023.000.00%0.002020-09-15
ORANGEPL6.977.006.746.76-3.29%10,142.512020-09-15
ORCOGROUP1.281.281.281.280.00%0.262020-09-15
ORZBIALY11.1011.3511.1011.30+1.80%9.712020-09-15
OTLOG4.904.924.804.90-1.21%27.652020-09-15
OTMUCHOW1.301.301.301.30+3.17%0.122020-09-15
OVOSTAR65.5065.5064.0064.00-2.29%2.562020-09-15
PAMAPOL1.191.271.191.27+3.25%42.722020-09-15
PANOVA10.9511.7010.9011.70+1.30%23.752020-09-15
PATENTUS1.031.041.031.04-0.48%1.712020-09-15
PBG0.050.050.050.050.00%0.002020-09-15
PBKM80.0080.0076.4076.40-2.30%124.212020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBSFINANSE0.370.370.370.370.00%0.002020-09-15
PCCEXOL3.353.583.323.51+5.72%2,681.312020-09-15
PCCROKITA47.9047.9047.0047.900.00%70.912020-09-15
PCGUARD1.171.171.171.170.00%0.002020-09-15
PEIXIN1.021.021.021.020.00%0.002020-09-15
PEKABEX14.0014.5513.7013.80-1.43%434.482020-09-15
PEKAO52.0252.3051.3251.88-0.57%28,921.312020-09-15
PEMANAGER11.0011.0010.4511.000.00%2.262020-09-15
PEP46.7047.5046.0047.20+1.29%151.972020-09-15
PEPEES1.551.551.481.51-1.31%20.632020-09-15
PGE5.625.685.525.53-1.50%8,651.042020-09-15
PGNIG5.285.345.115.16-2.20%35,571.072020-09-15
PGODLEW1.141.141.091.14-0.44%20.532020-09-15
PGSSOFT14.3514.4013.8514.20-1.05%81.042020-09-15
PHN12.0512.0511.9512.00-0.41%2.852020-09-15
PKNORLEN49.0049.4148.2148.60-0.63%37,255.962020-09-15
PKOASZEWZ96.1196.1196.1196.11+0.11%9.612020-09-15
PKOBP22.0922.2221.6621.98+0.32%52,526.512020-09-15
PKOGD102.61102.61102.61102.610.00%0.002020-09-15
PKOGS90.5090.5090.5090.500.00%0.002020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO106.30106.30106.30106.300.00%0.002020-09-15
PKPCARGO11.9211.9211.6211.70-0.85%598.652020-09-15
PLASTBOX1.651.651.621.62-2.11%66.092020-09-15
PLATYNINW0.440.440.440.440.00%0.002020-09-15
PLAYWAY456.00463.00450.00454.50-0.22%1,927.142020-09-15
PLAZACNTR1.701.701.701.700.00%0.002020-09-15
PMPG1.631.631.631.63-5.78%0.022020-09-15
POLICE11.8011.8011.8011.80+0.85%17.462020-09-15
POLIMEXMS2.022.021.982.00-0.99%476.512020-09-15
POLNORD3.103.173.023.17+2.42%14.122020-09-15
POLWAX2.762.852.702.75-0.36%56.662020-09-15
POZBUD1.411.501.411.49+6.05%10.602020-09-15
PRAGMAFA24.8025.6024.6025.40-3.79%149.762020-09-15
PRAGMAINK8.208.708.208.70-1.14%1.662020-09-15
PRAIRIE0.750.750.710.74-1.47%198.682020-09-15
PRIMAMODA1.291.291.291.290.00%0.002020-09-15
PROCAD1.501.501.501.500.00%0.002020-09-15
PROCHEM19.8019.8019.8019.80+3.66%0.042020-09-15
PROJPRZEM19.6019.6019.2019.35-0.77%54.902020-09-15
PROTEKTOR4.884.944.724.92+0.41%129.512020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROVIDENT2.912.972.832.96+0.68%120.342020-09-15
PULAWY84.6084.6083.8084.60-0.24%21.552020-09-15
PWRMEDIA4.004.013.933.93-1.75%3.472020-09-15
PZU27.5327.9027.4227.90+1.45%50,925.872020-09-15
PZUAKORD118.53118.53118.53118.530.00%0.002020-09-15
QMULTIFIZ1,148.111,148.111,148.111,148.110.00%0.002020-09-15
QUANTUM13.3013.3013.3013.300.00%0.002020-09-15
QUERCUS3.683.713.683.69-0.81%15.172020-09-15
RADPOL2.412.412.222.32+1.75%13.472020-09-15
RAFAKO0.940.950.920.95-0.94%287.032020-09-15
RAFAMET14.9014.9014.9014.900.00%0.002020-09-15
RAINBOW12.8512.9512.5012.55-2.33%19.102020-09-15
RANKPROGR1.691.691.691.69-0.29%1.152020-09-15
RAWLPLUG8.088.087.988.08+2.02%3.072020-09-15
REDAN0.200.200.190.19-3.00%7.382020-09-15
REGNON1.471.471.471.470.00%0.002020-09-15
REINHOLD0.230.230.230.230.00%0.002020-09-15
RELPOL5.906.205.625.76-1.71%2,186.912020-09-15
REMAK10.0010.009.509.50-3.06%20.322020-09-15
RONSON1.271.271.251.27+1.60%17.482020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE25.0025.0024.0024.60-1.60%27.902020-09-15
RUBICON1.801.801.711.74+0.58%18.152020-09-15
SADOVAYA0.120.120.120.120.00%0.002020-09-15
SANOK13.4013.7013.4013.70+0.74%3.382020-09-15
SANTANDER8.148.158.028.08-0.02%105.432020-09-15
SANWIL4.104.144.024.14+0.98%162.272020-09-15
SARE7.007.357.007.35+2.08%24.642020-09-15
SCOPAK0.050.050.050.050.00%0.002020-09-15
SECOGROUP14.5014.5014.5014.50-0.68%0.802020-09-15
SEKO8.908.908.908.90+2.30%1.872020-09-15
SELENAFM13.5013.6513.5013.50-0.37%12.202020-09-15
SELVITA62.6062.6060.0061.00-2.24%1,386.492020-09-15
SETANTA25.5027.8024.4025.20-0.40%1,363.362020-09-15
SFINKS0.360.380.360.37-2.63%0.742020-09-15
SILVANO7.007.007.007.000.00%0.002020-09-15
SIMPLE10.4010.4010.4010.40+1.96%0.022020-09-15
SKARBIEC25.8026.0025.8026.00+0.78%4.472020-09-15
SKOTAN2.002.021.982.01-0.49%14.942020-09-15
SKYLINE0.770.770.770.770.00%0.002020-09-15
SNIEZKA90.6090.8090.0090.00-0.22%107.052020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.480.480.480.48-6.67%0.052020-09-15
SOLAR3.993.993.913.94-1.00%2.752020-09-15
SONEL9.209.358.759.00-2.70%57.732020-09-15
SOPHARMA16.0016.0016.0016.00-1.23%2.542020-09-15
STALEXP2.943.002.873.00+0.67%414.972020-09-15
STALPROD228.00228.00217.00225.000.00%335.702020-09-15
STALPROFI5.745.925.745.92+3.14%20.652020-09-15
STAPORKOW2.882.882.882.88-3.36%8.062020-09-15
STARHEDGE0.510.510.510.51+0.78%0.112020-09-15
STELMET9.059.059.059.050.00%0.002020-09-15
SUNEX6.486.505.506.26+25.20%3,486.262020-09-15
SUWARY16.7016.7016.7016.70+5.03%0.082020-09-15
SWISSMED3.123.343.123.12+0.32%9.582020-09-15
SYGNITY7.847.847.507.60-3.06%251.452020-09-15
SYNEKTIK23.8023.8022.3023.30-1.69%192.562020-09-15
TALANX150.00150.00150.00150.000.00%0.002020-09-15
TALEX11.4011.4011.0011.00-2.65%28.312020-09-15
TARCZYNSKI14.6014.6014.6014.600.00%0.002020-09-15
TATRY157.00158.00157.00158.00+0.64%3.932020-09-15
TAURONPE2.002.021.871.87-5.97%20,512.832020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX0.700.700.700.700.00%0.012020-09-15
TESGAS5.255.254.985.00-2.91%62.972020-09-15
TIM13.4013.4012.9013.00-2.26%125.872020-09-15
TORPOL11.5511.7011.1011.10-3.90%288.622020-09-15
TOYA7.907.967.767.76-1.52%89.962020-09-15
TRAKCJA1.631.691.601.67+2.45%220.582020-09-15
TRANSPOL2.852.852.812.850.00%10.342020-09-15
TRIGONPP43.0043.0043.0043.000.00%0.002020-09-15
TRIGONPP138.1138.1138.1138.110.00%0.002020-09-15
TRIGONPP244.0044.0044.0044.000.00%0.002020-09-15
TRIGONPP339.0139.0139.0139.010.00%0.002020-09-15
TRIGONPP442.1042.1042.1042.100.00%0.002020-09-15
TRIGONPP546.0046.0046.0046.000.00%0.002020-09-15
TRIGONPP644.1044.1044.1044.100.00%0.002020-09-15
TRIGONPP742.2542.2542.2542.250.00%0.002020-09-15
TRIGONPP843.2043.2043.2043.200.00%0.002020-09-15
TRITON2.362.362.362.360.00%0.032020-09-15
TXM0.100.100.100.100.00%0.002020-09-15
ULMA47.6047.6047.6047.600.00%0.522020-09-15
UNIBEP7.507.967.507.90+7.05%32.382020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT35.3735.3735.3735.370.00%0.002020-09-15
UNIMA3.503.503.503.50-1.13%0.052020-09-15
UNIMOT39.5040.0037.8038.80-1.77%491.412020-09-15
URSUS0.580.580.560.57-3.06%23.362020-09-15
VIGOSYS570.00575.00560.00575.00+1.77%54.032020-09-15
VINDEXUS5.105.104.965.100.00%2.642020-09-15
VISTAL4.244.263.213.27-13.49%834.742020-09-15
VISTULA2.462.462.412.41-0.41%187.902020-09-15
VIVID2.202.202.102.20-1.35%55.912020-09-15
VOTUM13.3513.5013.1013.35-0.37%169.712020-09-15
VOXEL40.1040.1039.3039.40-1.99%25.922020-09-15
WADEX6.526.526.526.520.00%0.002020-09-15
WARIMPEX5.285.285.285.28-4.00%1.002020-09-15
WASKO1.401.401.351.38-1.79%9.962020-09-15
WAWEL538.00538.00518.00518.00-3.72%373.572020-09-15
WIELTON4.294.604.174.50+5.14%1,468.362020-09-15
WIKANA1.992.001.912.00-1.96%19.512020-09-15
WINVEST0.300.300.290.29-6.45%4.252020-09-15
WIRTUALNA69.0069.4067.6069.00-0.86%4,963.942020-09-15
WITTCHEN6.726.726.666.70-0.59%30.022020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.144.284.024.28+4.39%7.342020-09-15
WORKSERV1.141.161.061.09-4.05%580.902020-09-15
XTB16.1016.3016.0016.20+0.93%4,389.322020-09-15
YOLO0.880.880.880.880.00%0.002020-09-15
ZAMET0.930.960.890.94-1.57%66.442020-09-15
ZASTAL15.0015.0014.0014.00-1.41%30.342020-09-15
ZEPAK9.709.809.509.50-2.26%390.292020-09-15
ZPUE175.00175.00168.00174.00+0.29%19.432020-09-15
ZREMB0.800.800.750.79-0.63%5.292020-09-15
ZUE3.963.963.863.940.00%2.772020-09-15
ZYWIEC474.00474.00472.00472.000.00%4.732020-09-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1693,09 +10,83 +0,64%
WIG 48741,38 +293,66 +0,61%
sWIG80 14205,34 +144,47 +1,03%
mWIG40 3463,31 +19,08 +0,55%

Rynki

Kurs Zmiana Zmiana %
WIG20 1693,09 +10,83 +0,64%