Notowania

Notowania akcji GPW

Notowania z dnia 2020-09-23

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT400.90409.40400.90407.00+1.52%130,350.082020-09-23
INGBSK120.00120.00111.40117.00-2.50%6,615.412020-09-23
MANGATA47.0048.0047.0048.00+1.27%0.522020-09-23
PULAWY83.4083.4081.2083.00-0.48%10.482020-09-23
MILLENNIUM2.752.792.662.71-1.60%4,286.682020-09-23
ASMGROUP2.402.402.402.400.00%0.002020-09-23
SYNEKTIK23.2023.6022.5023.00-2.13%251.292020-09-23
IMS2.952.992.802.99-0.33%45.032020-09-23
SUNEX5.285.384.845.00-6.01%452.272020-09-23
PGSSOFT12.1512.9011.5511.80-3.28%91.522020-09-23
TERMOREX1.301.421.301.42+27.93%44.052020-09-23
11BIT470.00475.00463.50470.00-0.42%1,995.972020-09-23
MEDIACAP2.302.302.202.23-7.08%101.022020-09-23
BIOMEDLUB15.3024.0015.3021.30+36.10%340,866.822020-09-23
IZOBLOK36.0037.0035.6037.00-1.07%7.582020-09-23
BRIJU0.150.150.150.15+2.70%1.202020-09-23
GRODNO13.5014.0012.9513.05-2.25%1,543.702020-09-23
NOVITA131.00132.00126.50127.50-1.92%49.572020-09-23
VISTULA2.522.582.502.57+2.39%1,000.192020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE1.931.981.851.87-3.12%7,242.052020-09-23
STALPROFI5.605.725.545.54-1.77%38.792020-09-23
PWRMEDIA4.204.204.124.12-1.67%4.922020-09-23
PAMAPOL1.641.881.641.80+14.65%678.042020-09-23
LENTEX8.168.748.168.50-2.97%133.322020-09-23
AWBUD0.950.950.950.950.00%0.002020-09-23
ARCTIC3.563.623.513.56+0.28%165.012020-09-23
WIELTON4.254.304.114.11-3.18%397.752020-09-23
ORZBIALY11.0011.0011.0011.000.00%1.212020-09-23
INSTALKRK19.6019.6019.2019.60-0.76%19.192020-09-23
DREWEX0.550.550.550.550.00%0.002020-09-23
MAKARONPL5.907.005.906.90+16.95%602.872020-09-23
INPRO4.544.544.364.36+2.35%0.782020-09-23
STALPROD205.00205.00195.60195.60-4.12%340.982020-09-23
REGNON0.730.730.730.73-18.89%0.622020-09-23
INVCEEFIZ468.00468.00468.00468.000.00%0.002020-09-23
ZREMB0.690.710.680.71+4.38%10.282020-09-23
KBDOM0.610.610.610.610.00%0.002020-09-23
ZASTAL15.0015.0015.0015.00+1.35%41.512020-09-23
GRUPAAZOTY23.9024.1523.3023.90+2.14%1,108.972020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW14.2014.3513.4513.950.00%111.012020-09-23
QUERCUS3.653.653.503.51-3.84%31.652020-09-23
KOMPUTRON2.002.001.911.95-2.99%10.212020-09-23
SECOGROUP14.1014.1014.1014.100.00%0.002020-09-23
RANKPROGR1.681.751.671.75+3.55%28.302020-09-23
MWTRADE1.861.921.851.850.00%10.272020-09-23
VOXEL38.8038.8037.6037.90+0.26%36.722020-09-23
OPERA3GR221.23221.23221.23221.230.00%0.002020-09-23
VIVID2.002.001.861.93-3.60%160.442020-09-23
SETANTA22.4023.4022.0023.40+6.36%630.532020-09-23
ECHO4.154.224.064.09+1.24%253.642020-09-23
AMPLI0.550.550.550.550.00%1.102020-09-23
KSGAGRO1.201.201.161.16-4.92%2.132020-09-23
ZEPAK9.5410.059.2010.00+3.09%354.872020-09-23
MENNICA19.8019.8019.0019.20-1.03%95.962020-09-23
HARPER23.6025.0021.7022.50-5.86%4,560.812020-09-23
STARHEDGE0.500.500.470.470.00%0.152020-09-23
FAMUR1.631.681.601.64+2.25%476.662020-09-23
EUROTEL23.4023.4022.3022.30-4.70%81.062020-09-23
PROCHEM19.8019.8019.8019.80+1.02%0.042020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE4.724.724.584.58-1.29%7.312020-09-23
MOBRUK242.00244.00242.00244.00+1.67%7.312020-09-23
LUBAWA1.331.331.251.27-3.05%559.692020-09-23
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-09-23
ERG52.0052.0048.8051.00+2.41%30.042020-09-23
CNT13.0013.0012.7013.000.00%1.392020-09-23
ELKOP0.240.250.230.25-1.58%81.782020-09-23
UNIBEP8.108.107.707.86-1.75%9.272020-09-23
MIRBUD2.342.342.222.280.00%504.592020-09-23
INC9.249.408.649.10-0.87%508.392020-09-23
COALENERG0.700.730.650.71-1.38%79.232020-09-23
SADOVAYA0.120.120.120.120.00%0.002020-09-23
ATREM2.002.001.901.97-1.50%15.372020-09-23
ABPL29.0029.0028.5028.50-0.70%42.552020-09-23
SKOTAN1.901.981.881.88-5.05%135.502020-09-23
OPENFIN0.740.930.730.90+14.58%19.862020-09-23
IMMOBILE2.692.702.642.70+3.85%1.062020-09-23
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-09-23
INTERCARS233.00243.00225.00230.00-0.43%448.542020-09-23
NOWAGALA1.081.081.081.080.00%0.002020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.300.320.270.30-5.00%19.382020-09-23
PRIMAMODA1.261.261.261.26-6.67%7.032020-09-23
KCI0.770.790.740.75-2.59%12.882020-09-23
KREC6.907.506.907.50+5.04%34.552020-09-23
INVGLDFIZ1,920.001,920.001,920.001,920.000.00%0.002020-09-23
CYFRPLSAT27.3627.3626.6626.66-0.67%5,762.802020-09-23
WAWEL538.00540.00528.00528.00-1.86%79.702020-09-23
RELPOL5.385.485.305.30-1.49%114.652020-09-23
NORTCOAST14.8514.8514.8514.850.00%13.202020-09-23
KREDYTIN10.5010.5010.5010.500.00%0.612020-09-23
FERRUM3.863.863.663.80+0.53%8.922020-09-23
BUDIMEX226.00231.00222.50226.00-1.53%1,435.762020-09-23
POLICE12.0012.2011.9011.90-3.25%7.562020-09-23
ASSECOPOL69.5069.9068.0068.50-1.01%3,869.102020-09-23
RAFAMET15.0015.0015.0015.000.00%0.092020-09-23
FERRO19.6019.6019.1019.500.00%13.482020-09-23
ATENDE3.303.303.143.20-1.23%12.022020-09-23
ARTERIA4.804.804.804.80-2.44%0.012020-09-23
TALEX11.3011.3010.7510.75-4.87%4.442020-09-23
YOLO0.770.790.770.79+8.22%1.302020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.411.421.381.38-2.82%24.502020-09-23
INDYGO0.250.250.250.250.00%0.002020-09-23
BENEFIT785.00800.00785.00790.00-0.13%107.742020-09-23
SOLAR3.693.693.563.690.00%14.262020-09-23
SIMPLE10.1010.309.109.25-4.64%24.532020-09-23
POLNORD3.063.113.063.10-0.32%14.442020-09-23
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-09-23
IPOPEMA3.423.503.423.50+0.57%31.902020-09-23
BIOTON4.304.304.114.16-3.03%403.362020-09-23
TRITON2.332.332.262.26-3.00%2.282020-09-23
SANWIL4.844.904.404.60-4.17%893.492020-09-23
POZBUD1.421.421.281.33-6.34%163.922020-09-23
PEP45.6045.6044.5044.80-1.75%99.522020-09-23
OPTEAM25.2025.6023.8024.20-4.72%56.182020-09-23
GROCLIN1.091.111.081.11+0.91%12.782020-09-23
INTERFERI3.203.303.203.300.00%0.802020-09-23
HYDROTOR27.8027.8027.8027.80-0.71%5.392020-09-23
VINDEXUS5.005.004.915.000.00%2.292020-09-23
CAPITAL1.151.151.101.10-1.79%1.662020-09-23
PRAGMAINK9.109.108.349.000.00%103.832020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR10.4010.4010.4010.400.00%24.382020-09-23
MEGARON10.2010.2010.2010.200.00%0.002020-09-23
IZOLACJA1.451.451.451.45-0.34%0.012020-09-23
GTC6.126.346.106.20+1.31%116.472020-09-23
UNIMA3.643.703.543.54-3.28%52.532020-09-23
PROJPRZEM17.2017.8017.0017.60+5.39%44.762020-09-23
MIRACULUM1.131.141.091.10-2.65%24.322020-09-23
CCC46.7748.6546.2447.25+1.16%6,191.702020-09-23
POLIMEXMS2.032.041.901.90-5.14%547.642020-09-23
INVFIZ935.10935.10935.10935.100.00%0.002020-09-23
MONNARI1.841.841.771.77-1.93%19.732020-09-23
CZTOREBKA0.510.510.490.49-3.53%0.852020-09-23
SUWARY17.4017.4017.4017.400.00%0.092020-09-23
SANOK13.8513.8513.6513.75-1.79%32.032020-09-23
PLASTBOX1.721.721.651.650.00%142.222020-09-23
MARVIPOL0.590.600.540.59-1.51%64.482020-09-23
IQP0.790.820.790.81-1.82%25.952020-09-23
BZWBK145.90147.00141.50141.50-1.05%5,937.852020-09-23
OTMUCHOW1.241.251.241.25+0.81%1.692020-09-23
MOSTALZAB0.810.820.800.82+0.99%55.042020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC8.448.948.408.80+6.54%63.602020-09-23
INTERSPPL1.231.231.231.230.00%0.002020-09-23
BORYSZEW3.353.403.313.35-1.18%168.262020-09-23
IZOSTAL2.222.222.172.19-1.35%33.712020-09-23
ZYWIEC472.00474.00472.00472.00-0.84%7.562020-09-23
QUANTUM13.7014.0013.7014.00+5.26%22.162020-09-23
PROTEKTOR4.645.004.324.74+1.28%573.012020-09-23
ALTA1.251.261.151.24-1.59%0.872020-09-23
MBANK180.50181.10173.80173.80-1.81%4,310.762020-09-23
SOPHARMA16.0016.0016.0016.000.00%0.002020-09-23
WORKSERV1.021.040.950.99-2.55%315.152020-09-23
PATENTUS1.001.000.980.98-1.80%4.142020-09-23
ASSECOBS34.2034.6034.0034.00-0.58%5.902020-09-23
MDIENERGIA4.134.204.054.07-0.97%205.372020-09-23
KRUSZWICA55.4055.6054.8054.80-1.79%63.942020-09-23
PBG0.050.050.050.050.00%72.622020-09-23
06MAGNA1.161.171.101.13-2.59%109.222020-09-23
ATMGRUPA3.993.993.803.80-2.81%6.132020-09-23
LIBET2.252.252.202.22-1.33%35.112020-09-23
SOHODEV0.470.470.470.470.00%0.002020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP59.4060.6059.2060.60+1.68%123.472020-09-23
BBIDEV3.513.513.453.45-1.71%37.342020-09-23
KREZUS0.560.560.560.560.00%0.002020-09-23
PHN11.4011.9011.1011.80-0.84%31.582020-09-23
PGODLEW1.181.181.181.18-0.84%9.442020-09-23
08OCTAVA1.041.041.041.040.00%0.522020-09-23
MOJ1.281.311.241.25-2.34%35.342020-09-23
LPP7,005.007,065.006,845.006,850.00-0.29%11,671.072020-09-23
JWCONSTR2.952.952.852.85-3.72%2.042020-09-23
BOS5.705.765.465.46-3.19%62.462020-09-23
TIM13.5013.8012.8012.90-4.09%374.092020-09-23
EUROHOLD4.284.284.284.280.00%0.002020-09-23
PKNORLEN45.0546.2645.0245.17-0.51%39,679.612020-09-23
HERKULES1.241.241.161.17-4.90%18.052020-09-23
WASKO1.421.441.381.41+1.81%10.312020-09-23
SILVANO6.906.906.906.900.00%0.002020-09-23
ENAP1.501.501.501.500.00%0.002020-09-23
GOBARTO5.005.005.005.00+4.17%5.002020-09-23
GPW43.4043.5042.5542.55-1.96%2,899.592020-09-23
DEBICA82.4082.6082.0082.20-0.24%29.622020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE3.943.943.723.80-3.55%5.662020-09-23
JSW25.4025.6723.2023.21-7.16%44,954.882020-09-23
4FUNMEDIA4.804.804.654.650.00%5.032020-09-23
KRKA390.00390.00390.00390.00+1.04%1.172020-09-23
PGE5.335.365.175.23-0.53%5,634.312020-09-23
KGHM123.00124.95116.50120.85-4.65%65,613.282020-09-23
EKOEXPORT4.415.334.304.65+5.32%2,025.182020-09-23
BEST17.5017.5017.5017.500.00%0.002020-09-23
PZU25.8525.9825.2825.31-1.40%38,762.812020-09-23
CEZ73.6074.0073.5073.50+0.41%10.162020-09-23
AGROTON4.084.083.924.00+2.04%8.662020-09-23
BUMECH2.122.232.122.22+1.83%43.052020-09-23
RONSON1.261.261.211.25-1.19%27.742020-09-23
KPPD26.4026.4026.4026.400.00%0.002020-09-23
WIKANA2.002.002.002.00+0.50%3.002020-09-23
DROP0.300.300.300.30-1.96%1.162020-09-23
LARQ1.801.801.801.80-2.70%0.182020-09-23
AMBRA17.8518.0017.8518.00+0.84%3.802020-09-23
PLATYNINW0.440.440.440.440.00%0.002020-09-23
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY163.00165.00163.00164.00+1.23%35.532020-09-23
BEDZIN9.109.259.109.25+1.65%4.242020-09-23
CELTIC7.207.207.207.20-0.69%0.042020-09-23
INTERAOLT15.2515.5015.1515.15-0.66%11.262020-09-23
ATLASEST1.191.191.191.19+6.73%5.362020-09-23
K2INTERNT17.4018.5017.1017.40+0.58%184.432020-09-23
RAFAKO0.930.930.880.90-2.70%196.302020-09-23
ULMA47.0047.0047.0047.000.00%0.232020-09-23
RAWLPLUG8.088.088.088.080.00%0.022020-09-23
KETY420.00425.50420.00420.000.00%1,270.032020-09-23
BOWIM1.901.981.901.90+1.06%18.512020-09-23
PBSFINANSE0.340.340.340.340.00%0.342020-09-23
MCI12.7013.1512.7013.00+3.17%187.352020-09-23
GETINOBLE0.200.220.200.20+0.20%493.372020-09-23
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-09-23
GETIN0.780.890.780.79+4.63%1,165.572020-09-23
DECORA26.2026.9026.1026.200.00%23.622020-09-23
KDMSHIPNG1.401.401.401.400.00%0.002020-09-23
MILKILAND0.630.630.630.63-3.08%0.382020-09-23
AGROWILL3.003.003.003.000.00%0.002020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED16.7016.7016.5016.700.00%0.452020-09-23
ELBUDOWA1.301.341.231.33-2.64%12.932020-09-23
REDAN0.200.200.190.19-3.59%0.942020-09-23
ASTARTA17.3017.7517.3017.700.00%232.962020-09-23
MEDIATEL0.740.740.740.740.00%0.002020-09-23
ERBUD19.5019.5019.0019.00-2.06%19.202020-09-23
COMARCH202.00205.00201.00203.00+0.99%152.542020-09-23
BPHFIZDS112.00112.00112.00112.000.00%0.002020-09-23
NETIA4.474.544.474.54+0.44%1.502020-09-23
CCENERGY0.060.060.060.060.00%0.002020-09-23
INTERBUD0.680.700.680.70+2.94%17.792020-09-23
IDMSA1.001.001.001.000.00%1.422020-09-23
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-09-23
ASSECOSEE45.5046.8045.0046.50+3.33%80.962020-09-23
REMAK10.0010.0010.0010.000.00%0.022020-09-23
LARK0.150.150.150.150.00%0.002020-09-23
PEKAO49.1549.2448.1048.500.00%32,003.182020-09-23
MUZA2.462.462.462.460.00%0.002020-09-23
BOGDANKA18.3219.0218.3218.56+2.20%446.712020-09-23
SYGNITY7.747.747.507.50-1.83%68.672020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.300.320.300.32+13.48%4.842020-09-23
AGORA6.346.345.986.02-4.44%134.032020-09-23
KANIA0.110.110.110.110.00%0.002020-09-23
PRAGMAFA25.6026.2024.6025.20-1.56%126.362020-09-23
FASING11.0511.4010.9511.20-0.89%16.542020-09-23
ENELMED13.4013.4013.4013.400.00%0.002020-09-23
EFEKT4.904.904.904.900.00%4.272020-09-23
ACTION5.305.304.604.80-8.75%645.922020-09-23
IMPEL12.3012.3012.3012.30+3.36%12.312020-09-23
EUROCASH14.8014.8614.1714.17-3.34%2,061.182020-09-23
DELKO31.4031.8027.0030.60-4.38%4,378.752020-09-23
PGNIG4.704.924.704.83+4.12%28,606.272020-09-23
PANOVA11.4511.5010.9011.50+1.77%14.742020-09-23
DOMDEV100.00102.0099.80100.00-0.50%563.742020-09-23
ATM12.1012.1012.1012.100.00%0.002020-09-23
KOGENERA33.7034.0032.7032.70-2.39%29.732020-09-23
ENERGOINS0.810.810.810.810.00%0.002020-09-23
EDINVEST3.323.323.323.320.00%0.882020-09-23
BERLING3.823.823.823.82+6.11%0.002020-09-23
LCCORP1.621.641.611.61-1.23%1,079.412020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI5.485.485.025.08-5.58%191.232020-09-23
IMCOMPANY11.0011.0010.9511.000.00%23.132020-09-23
PMPG1.601.601.601.600.00%0.002020-09-23
KRAKCHEM0.470.470.470.470.00%0.002020-09-23
PCGUARD1.171.171.171.170.00%0.002020-09-23
COMPERIA2.462.462.382.38-3.25%7.252020-09-23
INVISTA0.380.380.380.380.00%0.012020-09-23
AILLERON6.306.506.286.28-5.99%206.482020-09-23
MABION30.1531.9029.8030.35-2.72%1,543.082020-09-23
ELEMENTAL2.432.462.422.43-0.41%433.952020-09-23
ESOTIQ8.709.008.708.94+2.76%3.572020-09-23
SELVITA61.0061.0059.8060.20-1.31%210.822020-09-23
BRASTER0.640.660.610.63-1.72%74.842020-09-23
FASTFIN3.463.463.463.46+2.37%3.842020-09-23
TOYA7.607.607.087.28-2.41%119.032020-09-23
SKYLINE0.770.770.770.770.00%0.002020-09-23
TESGAS4.944.944.824.90+0.82%64.092020-09-23
MEXPOLSKA1.501.501.501.50-0.66%0.022020-09-23
KOPEX1.201.201.121.12-13.85%0.712020-09-23
CORMAY1.641.651.481.49-8.02%1,872.582020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY36.5036.6536.0036.50+1.25%924.272020-09-23
CIGAMES1.321.341.271.29-2.27%1,542.292020-09-23
STAPORKOW2.963.122.963.12+4.00%20.742020-09-23
ORANGEPL7.177.237.007.05+0.36%6,653.872020-09-23
DROZAPOL1.451.461.451.46+0.69%0.842020-09-23
ACAUTOGAZ40.7040.7040.0040.00-0.74%46.372020-09-23
BETACOM10.5010.5010.5010.50+2.44%0.052020-09-23
ENEA5.405.545.295.34-0.84%792.952020-09-23
LENA3.453.453.383.42-1.72%39.082020-09-23
ALIOR12.9013.0012.2512.25-4.00%7,426.032020-09-23
WARIMPEX5.285.285.285.280.00%0.002020-09-23
MOSTALWAR4.234.504.234.50+6.38%20.742020-09-23
OEX15.2015.5015.0015.000.00%79.482020-09-23
COGNOR1.121.141.101.10-2.65%60.752020-09-23
BGZBNPP40.1040.9040.0040.40+3.32%47.812020-09-23
LSISOFT14.5015.3014.4515.30+6.25%11.242020-09-23
ASBIS5.505.505.285.33-2.20%479.842020-09-23
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-09-23
CFI0.230.240.190.21-11.97%95.612020-09-23
SONEL9.559.659.159.30-1.59%46.342020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS35.8337.5935.8036.15-0.69%11,972.502020-09-23
PCCEXOL3.443.573.253.33-0.89%3,385.962020-09-23
DGA5.285.405.285.40+4.65%3.682020-09-23
FEERUM11.5011.5011.5011.500.00%1.902020-09-23
SCOPAK0.050.050.050.050.00%0.002020-09-23
SWISSMED3.193.193.083.08-3.45%23.822020-09-23
TRANSPOL2.852.872.692.84-0.35%495.892020-09-23
HELIO10.7010.7010.3010.60-0.93%9.922020-09-23
GRAVITON1.431.431.431.430.00%0.002020-09-23
FORTE31.2031.5030.6031.40-3.09%74.752020-09-23
ATLANTAPL6.006.106.006.000.00%20.122020-09-23
EUCO5.065.064.754.75-1.04%5.772020-09-23
HUBSTYLE1.221.220.991.05-12.50%112.702020-09-23
ELZAB4.084.083.904.000.00%27.432020-09-23
KINOPOL7.157.156.907.050.00%192.442020-09-23
APLISENS11.0011.0011.0011.000.00%7.412020-09-23
RUBICON2.062.061.951.95-2.01%15.302020-09-23
AMICA141.00144.00139.40139.80-0.85%147.022020-09-23
APATOR20.8021.0020.6020.90-1.42%21.732020-09-23
SELENAFM14.1514.1513.5513.90-3.47%58.362020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA89.8089.8086.8088.00-2.00%12.972020-09-23
KERNEL40.4541.5040.2040.45+1.38%785.592020-09-23
ROPCZYCE23.0023.0022.9022.90+2.23%23.462020-09-23
SFINKS0.360.360.350.35-2.78%2.442020-09-23
TRAKCJA1.511.591.511.58+3.14%170.962020-09-23
PKOBP20.7820.7920.0020.00-2.44%63,124.832020-09-23
ZPUE169.00170.00167.00167.00-1.76%11.612020-09-23
WADEX6.526.526.526.520.00%0.002020-09-23
MBWS5.685.685.675.67+9.25%0.072020-09-23
MEDICALG22.1022.1521.1022.15+0.23%219.582020-09-23
ZAMET0.930.930.860.92+2.22%30.672020-09-23
RADPOL2.392.392.202.22-7.11%55.892020-09-23
SEKO8.808.808.808.800.00%2.302020-09-23
IMPERA0.900.900.850.85-4.47%1.772020-09-23
WOJAS4.384.384.144.14-3.27%1.232020-09-23
SARE6.956.956.756.75-3.57%3.182020-09-23
INVPEFIZ703.10703.10703.10703.100.00%0.002020-09-23
FMG16.0016.0016.0016.000.00%5.602020-09-23
PROVIDENT2.802.802.442.47-7.66%855.762020-09-23
OPONEO.PL33.9033.9032.0032.80-2.67%62.032020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP7.807.857.607.85+0.64%95.832020-09-23
KRUK137.50140.00132.50132.70-3.14%1,706.612020-09-23
CIECH28.2528.5026.7026.75-5.31%2,991.722020-09-23
UNIMOT38.0038.0035.4035.80-4.79%848.372020-09-23
VOTUM13.2013.2012.6013.00+1.56%146.542020-09-23
OVOSTAR65.5065.5059.5059.50-9.16%2.812020-09-23
NTTSYSTEM2.862.862.642.81-1.75%13.372020-09-23
REINHOLD0.230.230.230.230.00%0.002020-09-23
URSUS0.580.580.530.570.00%110.832020-09-23
PROCAD1.501.501.501.500.00%0.002020-09-23
INTROL3.983.983.883.96-1.00%45.872020-09-23
STALEXP3.003.002.952.98-1.65%25.522020-09-23
ORCOGROUP1.301.301.301.300.00%2.082020-09-23
TARCZYNSKI14.6014.6014.6014.60+0.69%22.052020-09-23
APSENERGY1.901.901.821.82-4.21%14.002020-09-23
PKOGS90.2690.2690.2590.25-1.04%63.182020-09-23
MLPGROUP69.5070.0068.5070.00+0.72%9.042020-09-23
PKPCARGO11.4011.4410.8611.12+0.18%859.412020-09-23
ENERGA8.278.298.268.270.00%7,298.912020-09-23
LMDSFIZ1,061.101,061.101,061.101,061.100.00%21.222020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN1.021.021.021.020.00%0.002020-09-23
NEWAG27.2027.3026.5026.50-2.57%23.562020-09-23
GLCOSMED6.556.856.206.40-1.54%1,215.292020-09-23
OTLOG5.005.005.005.000.00%0.012020-09-23
TALANX150.00150.00150.00150.000.00%0.002020-09-23
LIVECHAT93.1094.3091.2091.70-2.45%4,315.842020-09-23
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-09-23
MFO21.0021.0021.0021.00+2.94%0.042020-09-23
VISTAL2.732.982.602.65-3.28%161.492020-09-23
MERCATOR385.00387.00365.00386.00+1.58%28,951.582020-09-23
CPGROUP6.506.506.206.20-3.12%37.442020-09-23
LABOPRINT9.889.889.889.88+3.35%0.052020-09-23
PKOSO105.81105.83105.81105.83-0.44%42.332020-09-23
JJAUTO9.709.709.709.700.00%0.002020-09-23
TRIGONPP42.9942.9942.9942.990.00%0.002020-09-23
PCCROKITA44.4044.4041.9042.10-5.18%270.472020-09-23
JWWINVEST3.403.403.403.400.00%0.002020-09-23
POLWAX2.882.902.752.75-3.85%1.672020-09-23
ALUMETAL35.5035.5035.0035.30-0.56%37.352020-09-23
TORPOL11.0011.0010.4010.60-0.93%258.492020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI0.850.850.770.78-6.02%117.042020-09-23
DEKPOL24.6024.8024.0024.000.00%76.182020-09-23
FENGHUA17.5017.5017.5017.500.00%0.002020-09-23
SANTANDER7.047.257.027.04-0.27%49.462020-09-23
VIGOSYS585.00585.00565.00580.000.00%72.032020-09-23
CDRL12.5512.5512.4012.40-0.40%7.532020-09-23
AIRWAY1.651.671.541.61-2.42%1,508.182020-09-23
SKARBIEC25.3025.8024.3025.000.00%27.022020-09-23
EVEREST20.4020.4019.0019.80-2.94%20.802020-09-23
IDEABANK1.521.801.501.56+6.56%833.562020-09-23
WIRTUALNA66.8069.8066.8068.60+3.00%742.652020-09-23
ADIUVO5.905.985.625.98+2.75%52.282020-09-23
PEMANAGER10.2010.209.9010.10+1.81%0.142020-09-23
ATAL32.3033.4032.3033.40+2.77%127.042020-09-23
PRAIRIE0.710.740.680.71+1.00%179.622020-09-23
PZUAKORD119.80119.80118.15118.15-1.05%152.922020-09-23
PEKABEX14.2014.2013.8513.850.00%88.242020-09-23
PKOGD102.60102.60102.60102.60-0.01%29.752020-09-23
ENTER25.2025.7025.1025.30+2.02%73.432020-09-23
CITYSERV8.458.457.808.00-9.60%4.872020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDYCZNYFIZ140.00140.00140.00140.000.00%0.002020-09-23
LOKUM11.6011.6011.6011.600.00%0.052020-09-23
KRVITAMIN37.2037.9030.2032.90-10.11%12,633.942020-09-23
QMULTIFIZ1,153.101,153.101,153.101,153.100.00%0.002020-09-23
WITTCHEN7.307.307.127.26-0.55%13.432020-09-23
MASTERPHA4.504.564.324.32-2.92%30.852020-09-23
PBKM75.0079.0075.0079.00+5.33%37.352020-09-23
XTB16.5516.8016.0516.25-2.69%8,217.492020-09-23
ARCHICOM18.2018.6518.0018.00-3.74%52.652020-09-23
KGL15.9015.9015.4015.45-3.13%18.932020-09-23
AUTOPARTN7.107.167.007.08+0.57%190.352020-09-23
PKOASZEWZ95.3095.3095.3095.300.00%0.002020-09-23
TRIGONPP244.0044.0044.0044.000.00%0.002020-09-23
I2DEV9.0510.809.0510.30+14.44%214.252020-09-23
TRIGONPP138.1138.1138.1138.110.00%0.002020-09-23
PLAZACNTR1.771.771.771.77+4.73%0.022020-09-23
TRIGONPP440.2040.2040.2040.200.00%0.002020-09-23
ARTIFEX9.169.168.528.74-4.59%101.632020-09-23
TRIGONPP542.2042.2042.2042.200.00%0.002020-09-23
CLNPHARMA42.0042.3541.1541.50-2.01%709.692020-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIK13.8514.2013.2013.20-1.86%59.022020-09-23
PLAYWAY420.00440.00419.50437.00+3.55%3,155.272020-09-23
TRIGONPP339.0139.0139.0139.010.00%0.002020-09-23
STELMET9.059.059.059.050.00%0.002020-09-23
TRIGONPP644.1044.1044.1044.100.00%0.002020-09-23
UNICREDIT31.6131.7030.9330.93-1.37%65.482020-09-23
TXM0.100.100.100.100.00%0.002020-09-23
DINOPL226.60235.80225.40233.00+4.02%27,393.292020-09-23
TRIGONPP843.2043.2043.2043.200.00%0.002020-09-23
BMPAG0.210.210.210.210.00%0.002020-09-23
TRIGONPP743.9543.9543.9543.950.00%0.002020-09-23
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%