Notowania

Notowania akcji GPW

Notowania z dnia 2020-09-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.101.131.061.11-0.89%60.302020-09-17
08OCTAVA1.061.061.041.040.00%2.802020-09-17
11BIT485.00491.00483.00485.00+0.41%1,290.052020-09-17
4FUNMEDIA4.594.644.504.64+3.11%23.562020-09-17
ABPL29.4029.4029.0029.400.00%16.512020-09-17
ACAUTOGAZ40.4040.4040.4040.40+1.00%5.052020-09-17
ACTION5.425.585.025.50+6.18%330.592020-09-17
ADIUVO5.526.005.525.96+7.97%50.972020-09-17
AGORA6.526.526.326.520.00%18.882020-09-17
AGROTON4.004.043.913.91-3.69%28.142020-09-17
AGROWILL3.003.003.003.000.00%0.002020-09-17
AILLERON7.087.086.907.00-1.13%46.042020-09-17
AIRWAY1.671.731.611.66-0.90%562.282020-09-17
ALIOR13.9714.1013.7613.88-1.53%2,924.312020-09-17
ALTA1.281.281.211.26-1.56%0.072020-09-17
ALTUSTFI0.940.940.910.93-1.69%55.792020-09-17
ALUMETAL36.2036.2035.5035.70-1.11%9.872020-09-17
AMBRA17.7518.0517.4017.55-1.13%49.752020-09-17
AMICA139.00139.20138.20138.80-0.72%180.842020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.650.650.650.650.00%0.002020-09-17
APATOR21.4021.4020.9021.20-0.93%677.522020-09-17
APLISENS11.0011.0010.9011.000.00%14.292020-09-17
APSENERGY1.911.981.911.910.00%9.202020-09-17
ARCHICOM17.1018.7517.1018.50+8.82%527.682020-09-17
ARCTIC3.673.673.633.640.00%25.012020-09-17
ARTERIA4.724.764.724.76+1.28%8.102020-09-17
ARTIFEX9.109.269.109.18-2.96%44.612020-09-17
ASBIS5.175.395.105.39+4.05%383.112020-09-17
ASMGROUP2.402.402.402.400.00%0.002020-09-17
ASSECOBS35.0035.0034.0035.00+1.74%13.492020-09-17
ASSECOPOL70.0070.6069.5069.900.00%1,246.382020-09-17
ASSECOSEE45.2045.5042.3043.10-4.86%928.402020-09-17
ASTARTA16.2017.5016.2017.50+7.03%450.832020-09-17
ATAL33.5033.5033.5033.500.00%1.142020-09-17
ATENDE3.463.463.283.30-2.94%13.742020-09-17
ATLANTAPL6.006.006.006.00+0.67%2.402020-09-17
ATLASEST1.241.241.241.240.00%0.002020-09-17
ATM12.1012.1012.1012.100.00%0.002020-09-17
ATMGRUPA3.883.883.783.79-2.32%6.382020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.921.951.911.91-0.26%7.082020-09-17
AUTOPARTN7.207.307.127.26+2.54%326.562020-09-17
AWBUD0.950.950.950.950.00%0.002020-09-17
BBIDEV3.523.653.523.65+3.40%0.212020-09-17
BEDZIN6.707.006.707.00+7.69%7.462020-09-17
BENEFIT790.00800.00771.00796.00+0.76%370.952020-09-17
BERLING3.843.843.843.840.00%1.152020-09-17
BEST17.5017.5017.5017.500.00%0.002020-09-17
BETACOM10.5010.5010.0010.00+3.09%26.192020-09-17
BGZBNPP42.6043.9041.3042.70-0.23%58.592020-09-17
BIK14.0014.0014.0014.00+1.82%1.052020-09-17
BIOMEDLUB11.9012.3511.5011.80-2.07%10,756.902020-09-17
BIOTON4.534.534.264.30-4.44%290.562020-09-17
BMPAG0.500.500.500.500.00%0.002020-09-17
BOGDANKA19.4019.8419.2419.26-2.73%361.622020-09-17
BORYSZEW3.393.393.373.38-0.29%39.492020-09-17
BOS5.785.805.645.800.00%6.482020-09-17
BOWIM1.801.881.801.800.00%9.872020-09-17
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-09-17
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-09-17
BPHFIZDS112.00112.00112.00112.000.00%0.002020-09-17
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-09-17
BRASTER0.670.690.640.68-1.60%94.372020-09-17
BRIJU0.130.130.130.13-13.33%1.302020-09-17
BUDIMEX209.50222.00208.50221.00+4.74%1,469.662020-09-17
BUMECH2.212.272.182.27+1.34%8.942020-09-17
BZWBK147.60152.30147.60152.10+1.40%7,282.712020-09-17
CAPITAL1.151.151.151.15+4.55%0.012020-09-17
CCC50.1050.9849.1149.75-1.49%8,843.872020-09-17
CCENERGY0.060.060.060.060.00%0.002020-09-17
CDPROJEKT402.00406.20396.80404.00-0.32%132,284.152020-09-17
CDRL11.8012.0011.8012.00+1.69%5.832020-09-17
CELTIC7.257.257.257.250.00%0.002020-09-17
CEZ75.5075.5074.6074.60-0.53%16.522020-09-17
CFI0.250.250.240.25+1.60%24.662020-09-17
CIECH29.6029.9529.2029.95+0.84%485.342020-09-17
CIGAMES1.371.401.351.40+1.16%481.642020-09-17
CITYSERV8.458.458.458.45-4.52%0.172020-09-17
CLNPHARMA41.4041.7540.5040.85-1.80%350.412020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT12.7012.9012.4012.90-0.77%12.622020-09-17
COALENERG0.650.660.610.66+2.33%36.112020-09-17
COGNOR1.131.181.131.18+3.51%45.612020-09-17
COMARCH213.00214.00210.00214.00-0.47%69.272020-09-17
COMP61.0062.2061.0062.00+0.65%83.652020-09-17
COMPERIA2.402.402.402.40+3.45%12.002020-09-17
CORMAY1.511.541.491.52-1.94%559.892020-09-17
CPGROUP6.586.586.586.58+2.81%0.282020-09-17
CYFRPLSAT26.3426.8626.2426.60-0.75%9,070.472020-09-17
CZTOREBKA0.520.520.520.520.00%0.002020-09-17
DEBICA84.0084.0081.4083.00-1.19%43.572020-09-17
DECORA26.7026.7026.0026.50-0.75%13.812020-09-17
DEKPOL22.4024.4022.0024.40+6.09%4.372020-09-17
DELKO19.3025.2019.2025.20+28.57%2,036.102020-09-17
DGA5.205.205.205.200.00%0.002020-09-17
DINOPL232.00232.00225.00229.80+2.41%46,588.972020-09-17
DOMDEV102.00102.00101.00102.00-0.97%56.362020-09-17
DREWEX0.550.550.550.550.00%0.002020-09-17
DROP0.310.310.310.31-7.27%0.402020-09-17
DROZAPOL1.651.651.651.65+9.63%0.012020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ECHO4.084.144.084.11+0.74%60.312020-09-17
EDINVEST3.223.223.223.22+1.26%0.052020-09-17
EFEKT4.684.684.684.68+0.43%0.472020-09-17
EKOEXPORT4.104.194.044.15+0.73%143.252020-09-17
ELBUDOWA1.441.441.301.40+0.57%5.592020-09-17
ELEKTROTI5.605.885.405.88+3.89%23.152020-09-17
ELEMENTAL2.442.442.422.430.00%247.202020-09-17
ELKOP0.270.270.250.27-3.27%231.892020-09-17
ELZAB4.064.123.944.08+2.00%10.462020-09-17
EMCINSMED16.9016.9015.9016.80-0.59%0.152020-09-17
ENAP1.501.501.501.500.00%0.002020-09-17
ENEA5.435.825.435.54+2.03%2,804.392020-09-17
ENELMED13.6013.8013.6013.60+0.74%16.462020-09-17
ENERGA7.587.687.577.61-0.98%328.372020-09-17
ENERGOINS0.800.800.800.80-0.50%1.512020-09-17
ENTER24.4027.0024.1027.00+10.66%370.892020-09-17
ERBUD20.0020.0019.3019.30-3.50%30.022020-09-17
ERG54.0054.0050.0053.50+2.88%20.892020-09-17
ESOTIQ9.549.549.109.10-3.19%8.712020-09-17
EUCO4.704.744.554.72+0.43%2.832020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROCASH14.9015.3914.8015.20+2.01%4,172.772020-09-17
EUROHOLD4.284.284.284.280.00%0.002020-09-17
EUROTEL22.9022.9022.5022.70-0.87%98.742020-09-17
EVEREST21.0021.8020.6021.200.00%31.192020-09-17
FAMUR1.781.781.701.75-2.02%735.792020-09-17
FASING11.2011.5511.2011.55-0.86%17.892020-09-17
FASTFIN2.242.242.242.24-29.56%8.152020-09-17
FEERUM12.3012.3012.2012.20-0.81%0.122020-09-17
FENGHUA17.5017.5017.5017.500.00%0.002020-09-17
FERRO18.4519.1018.1518.90+2.44%24.032020-09-17
FERRUM3.943.943.803.80+0.53%8.832020-09-17
FMG15.0015.0015.0015.000.00%0.002020-09-17
FORTE33.0533.7533.0533.75+1.66%89.212020-09-17
GETIN0.850.870.850.87+1.82%183.802020-09-17
GETINOBLE0.210.210.200.21+1.46%123.282020-09-17
GLCOSMED5.906.205.806.00-6.25%863.882020-09-17
GOBARTO5.105.105.105.100.00%1.372020-09-17
GPW40.9543.2540.5042.50+4.04%3,436.242020-09-17
GRAVITON1.361.431.361.430.00%1.502020-09-17
GROCLIN1.031.111.031.10-0.45%14.832020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRODNO13.9014.0013.2513.45-4.95%1,358.322020-09-17
GRUPAAZOTY23.7024.3023.2524.10+1.90%1,197.212020-09-17
GTC6.406.526.306.40+0.31%166.702020-09-17
HANDLOWY36.9036.9536.4036.900.00%946.072020-09-17
HARPER16.8017.9516.2017.00+0.89%897.102020-09-17
HELIO10.4010.4010.4010.40-2.80%5.772020-09-17
HERKULES1.221.221.181.20-2.44%14.052020-09-17
HUBSTYLE0.911.000.901.00+13.64%125.672020-09-17
HYDROTOR29.6029.6029.6029.60+3.50%0.622020-09-17
I2DEV9.009.008.608.700.00%3.182020-09-17
IALBGR0.330.360.310.36+10.43%8.852020-09-17
IDEABANK1.631.651.601.61+0.62%156.502020-09-17
IDMSA1.141.141.051.050.00%7.682020-09-17
IMCOMPANY11.0011.0510.8011.05+0.45%4.272020-09-17
IMMOBILE2.762.762.642.64-3.65%2.202020-09-17
IMPEL12.1512.1512.1512.150.00%0.002020-09-17
IMPERA0.950.950.950.950.00%7.602020-09-17
IMS2.902.902.892.89-0.34%0.172020-09-17
INC8.709.267.908.70+2.59%923.982020-09-17
INDYGO0.250.250.250.250.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INGBSK136.00136.00132.60134.00-1.76%513.372020-09-17
INPRO4.684.684.684.680.00%0.012020-09-17
INSTALKRK20.0020.2019.9520.20+2.02%411.052020-09-17
INTERAOLT15.7015.8015.3515.45-1.28%97.892020-09-17
INTERBUD0.680.680.680.680.00%1.072020-09-17
INTERCARS261.00261.00235.00244.00-3.56%694.592020-09-17
INTERFERI3.103.303.103.300.00%5.462020-09-17
INTERSPPL1.201.201.201.200.00%0.012020-09-17
INTROL4.164.164.044.10+0.49%107.732020-09-17
INVCEEFIZ468.00468.00468.00468.000.00%0.002020-09-17
INVFIZ944.10944.10944.10944.100.00%0.002020-09-17
INVGLDFIZ1,920.001,920.001,920.001,920.000.00%0.002020-09-17
INVISTA0.420.420.420.420.00%0.012020-09-17
INVPEFIZ706.00738.09704.00738.09+4.55%12.922020-09-17
IPOPEMA3.583.583.503.54-3.80%139.702020-09-17
IQP0.710.770.700.77+7.75%85.072020-09-17
IZOBLOK36.1037.8036.1037.60+0.27%8.402020-09-17
IZOLACJA1.461.461.461.46+0.69%0.022020-09-17
IZOSTAL2.202.202.202.20-0.90%30.782020-09-17
JJAUTO9.709.709.709.700.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW27.2629.9526.3927.83-1.73%120,406.972020-09-17
JWCONSTR2.852.852.792.79-1.76%1.992020-09-17
JWWINVEST3.403.403.403.400.00%0.002020-09-17
K2INTERNT15.2016.0014.8016.00+5.26%84.902020-09-17
KANIA0.110.110.110.110.00%0.002020-09-17
KBDOM0.600.610.600.61+7.02%0.382020-09-17
KCI0.790.800.760.800.00%6.452020-09-17
KDMSHIPNG1.401.401.401.400.00%0.002020-09-17
KERNEL39.8039.9039.2039.40-1.00%1,094.182020-09-17
KETY466.50474.50465.50465.50-0.53%1,912.662020-09-17
KGHM132.10133.65130.85132.00-2.37%108,355.892020-09-17
KGL16.0016.0015.5015.50-1.59%17.812020-09-17
KINOPOL7.257.257.007.10-3.40%180.752020-09-17
KOGENERA34.0034.0033.1033.70-0.88%6.112020-09-17
KOMPAP7.557.557.557.550.00%0.002020-09-17
KOMPUTRON2.102.102.102.100.00%1.052020-09-17
KOPEX1.441.441.441.440.00%0.002020-09-17
KPPD27.6027.6027.6027.600.00%0.002020-09-17
KRAKCHEM0.520.520.500.50-3.85%2.302020-09-17
KREC7.947.947.647.72-3.50%43.392020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN10.5010.5010.5010.500.00%0.172020-09-17
KREZUS0.560.560.560.560.00%0.002020-09-17
KRKA383.00383.00381.00381.00-2.31%562.592020-09-17
KRUK140.00141.80139.50141.20-0.14%1,658.652020-09-17
KRUSZWICA55.4056.4055.4056.200.00%34.762020-09-17
KRVITAMIN9.649.649.649.640.00%0.002020-09-17
KSGAGRO1.231.231.211.21-1.63%0.242020-09-17
LABOPRINT9.749.749.749.74-0.20%0.022020-09-17
LARK0.150.150.150.150.00%0.002020-09-17
LARQ1.901.901.901.90-0.26%0.022020-09-17
LCCORP1.731.731.641.66+0.97%927.022020-09-17
LENA3.493.543.493.49+0.29%8.232020-09-17
LENTEX9.009.188.969.10+1.34%14.972020-09-17
LIBET2.252.252.202.25+1.81%4.692020-09-17
LIVECHAT87.0088.7085.5088.50+2.08%1,033.652020-09-17
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-09-17
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-09-17
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-09-17
LMDSFIZ1,061.101,061.101,061.101,061.100.00%0.002020-09-17
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM11.5011.8511.5011.85-0.84%3.542020-09-17
LOTOS37.0038.9436.0138.94+7.27%25,581.452020-09-17
LPP6,850.007,000.006,705.007,000.00+2.19%22,603.012020-09-17
LSISOFT14.5015.6014.5015.60+9.09%9.562020-09-17
LUBAWA1.451.541.411.51+2.03%2,121.122020-09-17
MABION31.9035.0030.6033.40+4.70%5,421.472020-09-17
MAKARONPL5.705.855.705.85+2.63%56.052020-09-17
MANGATA46.2046.2044.4044.40-4.31%44.482020-09-17
MARVIPOL0.600.600.580.59-0.84%60.072020-09-17
MASTERPHA4.564.564.564.560.00%2.282020-09-17
MBANK179.70181.70175.00181.20+0.06%6,742.772020-09-17
MBWS5.685.685.205.20-0.38%5.212020-09-17
MCI12.6013.0012.6013.000.00%22.462020-09-17
MDIENERGIA4.764.794.614.73-1.05%124.472020-09-17
MEDIACAP2.462.462.452.46+4.24%10.972020-09-17
MEDIATEL0.740.740.740.740.00%0.002020-09-17
MEDICALG22.6022.6021.6022.00-2.65%151.162020-09-17
MEDYCZNYFIZ140.00140.00140.00140.000.00%6.162020-09-17
MEGARON10.2010.2010.2010.200.00%0.002020-09-17
MENNICA20.6020.6020.2020.20-0.98%15.492020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR350.00360.00342.00354.00+0.28%13,899.252020-09-17
MERCOR10.5010.6010.5010.60+4.95%16.332020-09-17
MEXPOLSKA1.541.541.491.540.00%11.262020-09-17
MFO19.6019.6019.2019.20-3.52%11.452020-09-17
MILKILAND0.580.580.580.580.00%3.302020-09-17
MILLENNIUM2.902.932.872.930.00%1,692.942020-09-17
MIRACULUM1.151.161.121.16+0.87%24.152020-09-17
MIRBUD2.252.252.152.23-2.19%1,596.172020-09-17
MLPGROUP72.0072.0072.0072.000.00%4.392020-09-17
MOBRUK250.00250.00250.00250.000.00%19.252020-09-17
MOJ1.301.301.171.29-5.84%163.492020-09-17
MONNARI1.811.851.781.78-1.92%16.332020-09-17
MOSTALPLC8.348.708.288.28-3.72%6.582020-09-17
MOSTALWAR4.304.494.304.490.00%5.762020-09-17
MOSTALZAB0.810.810.800.81+0.49%70.492020-09-17
MUZA2.462.522.462.52+2.44%9.102020-09-17
MWTRADE1.871.871.841.87+0.54%3.962020-09-17
NETIA4.394.524.374.46-0.22%122.972020-09-17
NEWAG27.4027.4027.4027.400.00%0.052020-09-17
NORTCOAST14.8514.8514.8514.850.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOVITA119.50130.00117.50129.00+7.50%188.032020-09-17
NOWAGALA1.161.161.161.16-1.69%0.582020-09-17
NTTSYSTEM2.802.802.742.80+2.19%0.702020-09-17
ODLEWNIE4.724.724.654.700.00%9.212020-09-17
OEX14.6015.0014.4015.00+0.67%22.142020-09-17
OPENFIN0.850.860.850.86+0.94%3.842020-09-17
OPERA3GR221.23221.23221.23221.230.00%0.002020-09-17
OPONEO.PL31.4032.5031.1032.40+4.52%39.942020-09-17
OPTEAM22.8023.0022.2023.00-0.86%1.812020-09-17
ORANGEPL6.706.846.576.76-0.51%11,718.362020-09-17
ORCOGROUP1.261.261.261.260.00%0.132020-09-17
ORZBIALY11.0011.0011.0011.000.00%0.002020-09-17
OTLOG4.704.704.704.70-1.67%1.192020-09-17
OTMUCHOW1.321.321.251.25-5.30%2.122020-09-17
OVOSTAR61.0065.5061.0065.500.00%1.292020-09-17
PAMAPOL1.291.341.291.33-1.48%8.612020-09-17
PANOVA11.7011.7011.7011.700.00%0.002020-09-17
PATENTUS1.041.041.001.00-1.48%11.782020-09-17
PBG0.050.050.050.050.00%0.002020-09-17
PBKM77.0077.0077.0077.00-3.51%4.082020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBSFINANSE0.370.370.370.370.00%0.002020-09-17
PCCEXOL3.353.373.163.24-4.71%1,589.352020-09-17
PCCROKITA47.9047.9046.0047.30-1.25%56.572020-09-17
PCGUARD1.171.171.171.170.00%0.002020-09-17
PEIXIN1.021.021.021.020.00%0.002020-09-17
PEKABEX14.0014.0013.5013.50-2.88%32.272020-09-17
PEKAO50.3051.3849.9951.30+0.59%28,048.642020-09-17
PEMANAGER11.0011.0010.2010.65-3.62%6.142020-09-17
PEP46.1046.7045.2045.30-1.74%44.132020-09-17
PEPEES1.481.561.461.51+1.34%12.782020-09-17
PGE5.275.645.275.60+3.63%12,890.602020-09-17
PGNIG5.095.184.874.92-4.78%41,191.662020-09-17
PGODLEW1.191.191.191.190.00%0.002020-09-17
PGSSOFT14.0514.0513.4013.45-3.93%69.102020-09-17
PHN11.5011.8511.1511.85-1.25%71.012020-09-17
PKNORLEN49.4449.8847.5549.88+4.57%63,726.452020-09-17
PKOASZEWZ96.1196.1196.1196.110.00%0.002020-09-17
PKOBP21.5822.0521.3221.97+1.15%37,219.342020-09-17
PKOGD102.61102.61102.61102.610.00%0.002020-09-17
PKOGS90.6090.6090.6090.600.00%0.002020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO106.30106.30106.30106.300.00%0.002020-09-17
PKPCARGO11.2611.7411.1811.60+2.11%2,118.752020-09-17
PLASTBOX1.701.701.631.68+1.20%2.702020-09-17
PLATYNINW0.440.440.440.440.00%0.092020-09-17
PLAYWAY471.00471.00455.00457.00-2.35%2,045.882020-09-17
PLAZACNTR1.611.711.611.700.00%3.202020-09-17
PMPG1.631.631.631.630.00%0.002020-09-17
POLICE11.8012.1011.8012.10+1.68%8.002020-09-17
POLIMEXMS2.082.082.002.00-3.85%411.202020-09-17
POLNORD3.193.203.123.12-2.80%3.832020-09-17
POLWAX2.752.842.682.83+6.39%53.752020-09-17
POZBUD1.411.451.411.44+0.35%13.422020-09-17
PRAGMAFA24.8027.2024.8025.40+3.25%269.982020-09-17
PRAGMAINK8.309.128.309.12+3.64%120.372020-09-17
PRAIRIE0.710.750.680.74+5.71%573.742020-09-17
PRIMAMODA1.291.291.291.290.00%0.002020-09-17
PROCAD1.501.501.501.500.00%0.002020-09-17
PROCHEM19.8019.8019.8019.800.00%0.042020-09-17
PROJPRZEM19.0019.0018.2518.25-1.35%15.712020-09-17
PROTEKTOR4.724.784.544.70-3.29%114.542020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROVIDENT2.853.002.853.00+1.53%108.542020-09-17
PULAWY82.6084.0082.6084.00+1.45%12.782020-09-17
PWRMEDIA3.994.203.984.20+5.53%38.452020-09-17
PZU27.7027.7026.7927.51+0.15%60,481.452020-09-17
PZUAKORD118.65119.00118.65119.00+0.41%121.092020-09-17
QMULTIFIZ1,153.101,153.101,153.101,153.10+0.43%24.222020-09-17
QUANTUM13.3013.3013.3013.300.00%0.002020-09-17
QUERCUS3.633.703.623.70+1.09%37.272020-09-17
RADPOL2.322.432.102.41+5.24%37.822020-09-17
RAFAKO1.041.040.981.00-5.30%279.712020-09-17
RAFAMET15.0015.0015.0015.000.00%0.152020-09-17
RAINBOW12.2012.9511.4012.75+4.51%213.562020-09-17
RANKPROGR1.821.881.701.82+1.11%55.702020-09-17
RAWLPLUG8.088.087.927.92-1.98%6.352020-09-17
REDAN0.170.190.170.19+0.53%5.002020-09-17
REGNON1.471.471.471.470.00%0.002020-09-17
REINHOLD0.230.230.230.230.00%0.002020-09-17
RELPOL5.385.405.205.36-0.74%281.372020-09-17
REMAK9.9810.009.9810.00+0.20%0.602020-09-17
RONSON1.251.251.221.22+1.24%13.842020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE24.8025.3024.3024.70+0.41%68.492020-09-17
RUBICON1.732.201.632.20+29.41%204.852020-09-17
SADOVAYA0.120.120.120.120.00%0.002020-09-17
SANOK13.8513.8513.5013.85+0.36%5.202020-09-17
SANTANDER8.008.007.727.96+0.98%193.062020-09-17
SANWIL4.424.964.324.96+13.24%1,979.672020-09-17
SARE7.307.307.307.300.00%0.192020-09-17
SCOPAK0.050.050.050.050.00%0.002020-09-17
SECOGROUP14.1014.1014.1014.100.00%0.702020-09-17
SEKO8.708.708.708.700.00%0.002020-09-17
SELENAFM13.0014.5513.0014.55+7.78%279.502020-09-17
SELVITA61.8061.8060.0061.00-0.97%456.792020-09-17
SETANTA24.1024.3023.1023.50-4.47%322.312020-09-17
SFINKS0.360.370.360.370.00%2.522020-09-17
SILVANO7.067.067.067.060.00%0.002020-09-17
SIMPLE10.2010.2010.2010.20-1.92%0.022020-09-17
SKARBIEC26.5026.5025.0025.80-1.53%26.402020-09-17
SKOTAN2.022.021.902.00-0.99%58.022020-09-17
SKYLINE0.770.770.770.770.00%0.002020-09-17
SNIEZKA94.0098.0090.2095.00+3.49%270.912020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV0.490.490.490.49+2.94%0.362020-09-17
SOLAR3.903.973.783.80-4.76%9.592020-09-17
SONEL9.309.309.009.10-1.09%18.232020-09-17
SOPHARMA16.0016.0016.0016.000.00%0.002020-09-17
STALEXP2.983.022.983.02+0.67%99.252020-09-17
STALPROD217.00220.00215.50218.50-1.80%131.212020-09-17
STALPROFI5.805.825.705.74-1.03%33.512020-09-17
STAPORKOW2.802.822.802.82-2.08%24.512020-09-17
STARHEDGE0.520.520.470.520.00%0.162020-09-17
STELMET9.059.059.059.050.00%0.002020-09-17
SUNEX5.605.605.045.34-5.99%802.242020-09-17
SUWARY17.4017.4016.1016.10-8.00%0.862020-09-17
SWISSMED3.203.203.203.20+2.24%0.012020-09-17
SYGNITY7.667.807.027.62-1.04%215.002020-09-17
SYNEKTIK23.5023.5022.6023.20-0.85%98.592020-09-17
TALANX150.00150.00150.00150.000.00%0.002020-09-17
TALEX10.8510.9510.8510.95+2.34%5.962020-09-17
TARCZYNSKI14.0014.0014.0014.00-4.11%1.682020-09-17
TATRY158.00159.00157.00159.00+0.63%25.272020-09-17
TAURONPE1.852.001.841.94+3.20%10,101.032020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX0.700.720.660.72+2.86%25.612020-09-17
TESGAS5.055.054.905.000.00%18.782020-09-17
TIM12.9013.0012.1012.90-0.77%301.662020-09-17
TORPOL10.9011.1010.6511.10+1.83%127.352020-09-17
TOYA7.687.807.667.80+1.56%133.832020-09-17
TRAKCJA1.581.691.581.69+7.38%441.992020-09-17
TRANSPOL2.852.852.782.850.00%12.572020-09-17
TRIGONPP43.0043.0043.0043.000.00%0.002020-09-17
TRIGONPP138.1138.1138.1138.110.00%0.002020-09-17
TRIGONPP244.0044.0044.0044.000.00%0.002020-09-17
TRIGONPP339.0139.0139.0139.010.00%0.002020-09-17
TRIGONPP442.1042.1042.1042.100.00%0.002020-09-17
TRIGONPP542.1542.1542.1542.150.00%0.002020-09-17
TRIGONPP644.1044.1044.1044.100.00%0.002020-09-17
TRIGONPP742.2542.2542.2542.250.00%0.002020-09-17
TRIGONPP843.2043.2043.2043.200.00%0.002020-09-17
TRITON2.362.362.362.360.00%0.032020-09-17
TXM0.100.100.100.100.00%0.002020-09-17
ULMA47.6047.6047.6047.60+0.42%0.242020-09-17
UNIBEP7.787.787.507.74-0.51%4.932020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT35.3735.3735.3735.370.00%0.002020-09-17
UNIMA3.423.643.403.64+4.00%9.922020-09-17
UNIMOT38.4038.4037.8038.00-1.04%295.462020-09-17
URSUS0.580.580.560.58+0.87%18.642020-09-17
VIGOSYS560.00560.00560.00560.00-2.61%15.122020-09-17
VINDEXUS5.105.105.105.100.00%0.002020-09-17
VISTAL3.353.353.083.19-5.07%183.772020-09-17
VISTULA2.452.452.422.44+0.83%138.592020-09-17
VIVID2.302.302.142.20-4.35%66.512020-09-17
VOTUM13.1013.3012.9013.05-1.51%59.912020-09-17
VOXEL39.3039.6038.2039.00-0.76%200.802020-09-17
WADEX6.526.526.526.520.00%0.002020-09-17
WARIMPEX5.285.285.285.280.00%0.002020-09-17
WASKO1.331.361.201.30-4.76%52.322020-09-17
WAWEL524.00526.00520.00522.00+0.38%2,617.792020-09-17
WIELTON4.604.654.254.32-4.53%483.402020-09-17
WIKANA1.932.021.932.020.00%2.552020-09-17
WINVEST0.190.230.190.23-5.74%11.852020-09-17
WIRTUALNA70.4072.8068.4069.60-1.14%108.532020-09-17
WITTCHEN6.866.866.706.80+1.49%50.422020-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.204.384.084.38+4.29%4.612020-09-17
WORKSERV1.091.131.021.08-1.82%297.832020-09-17
XTB16.2016.2516.0016.10-1.23%3,219.702020-09-17
YOLO0.880.880.880.880.00%0.002020-09-17
ZAMET0.900.940.880.94-0.53%31.782020-09-17
ZASTAL14.0014.0014.0014.00-2.78%15.642020-09-17
ZEPAK9.509.669.429.50-1.04%123.872020-09-17
ZPUE173.00173.00172.00172.00-0.86%2.582020-09-17
ZREMB0.740.740.740.74-0.67%0.002020-09-17
ZUE3.963.963.783.94-0.51%30.312020-09-17
ZYWIEC478.00478.00472.00476.00-0.42%12.352020-09-17
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1645,32 +2,62 +0,16%
WIG 47846,25 -64,13 -0,13%
sWIG80 13653,91 -85,01 -0,62%
mWIG40 3500,81 -39,83 -1,12%

Rynki

Kurs Zmiana Zmiana %
WIG20 1645,32 +2,62 +0,16%