Notowania

Notowania akcji GPW

Notowania z dnia 2020-09-29

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP6,740.006,855.006,675.006,715.00-1.68%12,991.282020-09-29
INVGLDFIZ1,795.101,795.101,795.101,795.100.00%0.002020-09-29
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-09-29
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-09-29
QMULTIFIZ1,159.001,159.001,159.001,159.000.00%2.322020-09-29
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-09-29
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-09-29
LMDSFIZ1,061.101,061.101,061.101,061.100.00%0.002020-09-29
INVFIZ934.00934.00934.00934.000.00%0.002020-09-29
BENEFIT745.00759.00730.00741.00+1.93%132.482020-09-29
INVPEFIZ700.12703.83700.00703.83+0.53%21.762020-09-29
VIGOSYS570.00570.00565.00565.00-0.88%6.222020-09-29
WAWEL530.00550.00530.00550.00+1.85%46.472020-09-29
PLAYWAY494.00503.00482.00499.00+1.42%5,206.972020-09-29
11BIT483.00485.50472.50484.00+0.52%2,048.852020-09-29
ZYWIEC472.00476.00472.00476.00+0.42%5.202020-09-29
INVCEEFIZ466.21466.21466.21466.210.00%0.002020-09-29
MERCATOR466.00466.00450.00452.00-3.00%14,583.282020-09-29
KETY459.00467.00459.00464.50+1.20%865.692020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT429.90434.70424.50431.40+0.42%134,237.342020-09-29
KRKA390.00390.00380.00380.00-2.56%36.302020-09-29
MOBRUK246.00246.00246.00246.000.00%0.002020-09-29
BUDIMEX244.50244.50236.50242.00-1.22%979.672020-09-29
INTERCARS238.00240.00235.00240.00+1.69%40.452020-09-29
DINOPL226.20233.20226.20228.60-0.17%31,324.212020-09-29
OPERA3GR221.23221.23221.23221.230.00%0.002020-09-29
COMARCH207.00221.00207.00216.00+5.88%279.552020-09-29
STALPROD190.00194.60188.60191.80+0.95%336.732020-09-29
ZPUE176.00179.00171.00176.00+1.44%39.222020-09-29
MBANK175.30175.30168.00168.50-3.88%4,776.442020-09-29
TATRY167.00168.00167.00168.00+1.20%14.572020-09-29
TALANX150.00150.00150.00150.000.00%0.002020-09-29
BZWBK145.00145.90140.80141.40-3.42%3,970.782020-09-29
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-09-29
MEDYCZNYFIZ140.00140.00140.00140.000.00%0.002020-09-29
AMICA135.00136.60133.00136.60+0.89%150.802020-09-29
KRUK131.00131.50128.30131.00-0.38%506.732020-09-29
NOVITA127.00128.00127.00128.00+0.79%51.452020-09-29
INGBSK122.80122.80120.40122.80+0.82%413.692020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-09-29
KGHM121.00121.45118.05118.25-2.63%45,105.392020-09-29
PZUAKORD118.71119.44118.71119.44+0.37%43.512020-09-29
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-09-29
BPHFIZDS112.00112.00112.00112.000.00%0.002020-09-29
PKOSO105.63106.05105.63106.05+0.43%11.622020-09-29
PKOGD102.52102.52102.52102.520.00%0.002020-09-29
DOMDEV101.00102.0099.0099.40-0.60%105.772020-09-29
PKOASZEWZ95.3095.3095.3095.300.00%0.002020-09-29
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-09-29
LIVECHAT92.5093.4090.0090.30-1.85%699.542020-09-29
SNIEZKA89.6089.6086.0086.00-4.23%2.302020-09-29
PKOGS89.0189.0189.0189.01+0.01%13.352020-09-29
PBKM85.0085.0082.0082.00+5.13%259.862020-09-29
DEBICA83.0083.2082.2083.000.00%54.542020-09-29
PULAWY80.4082.4079.0079.00-1.25%65.422020-09-29
CEZ75.3075.3073.6074.10-0.67%33.782020-09-29
MLPGROUP72.5072.5072.5072.50+0.69%0.432020-09-29
ASSECOPOL70.0070.0068.8069.40-0.14%2,193.892020-09-29
WIRTUALNA70.0074.0069.6072.00+2.86%968.782020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR69.5069.5069.5069.500.00%0.072020-09-29
COMP59.6060.4059.6060.400.00%11.462020-09-29
SELVITA59.0059.0058.6058.80+0.34%544.932020-09-29
KRUSZWICA53.4053.4052.4053.00-0.75%55.382020-09-29
ERG53.0053.0052.0052.00-3.70%0.102020-09-29
PEKAO49.7049.9449.1549.39-0.62%17,060.582020-09-29
MANGATA49.4049.4047.0047.000.00%1.892020-09-29
ULMA49.0049.8047.0049.80+3.32%20.852020-09-29
PKNORLEN46.6646.8045.0245.16-2.88%39,046.692020-09-29
ASSECOSEE46.4046.4045.1045.10-2.38%796.862020-09-29
GPW46.3047.3045.9047.10+1.29%3,996.742020-09-29
CCC45.8546.9845.3046.30+1.09%6,992.682020-09-29
PEP45.0047.8044.6047.60+6.01%9,247.682020-09-29
TRIGONPP644.1044.1044.1044.100.00%0.002020-09-29
TRIGONPP244.0044.0044.0044.000.00%0.002020-09-29
TRIGONPP743.9543.9543.9543.950.00%0.002020-09-29
CLNPHARMA43.8543.8542.5042.90+2.88%2,265.772020-09-29
PCCROKITA43.6044.1043.1044.10+1.15%87.062020-09-29
TRIGONPP843.2043.2043.2043.200.00%0.002020-09-29
TRIGONPP42.9942.9942.9942.990.00%0.002020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP542.2042.2042.2042.200.00%0.002020-09-29
ACAUTOGAZ40.8040.8040.8040.80-1.92%8.532020-09-29
KERNEL40.4040.4039.7039.90-0.50%1,463.902020-09-29
TRIGONPP440.2040.2040.2040.200.00%0.002020-09-29
BGZBNPP39.9041.3039.8040.40+1.51%11.102020-09-29
TRIGONPP339.0139.0139.0139.010.00%0.002020-09-29
TRIGONPP138.1138.1138.1138.110.00%0.002020-09-29
VOXEL38.0039.5038.0039.50+5.33%35.772020-09-29
LOTOS36.0036.4135.1035.17-2.31%13,662.742020-09-29
ALUMETAL35.8035.9035.2035.90+2.28%179.632020-09-29
UNIMOT35.8036.6035.0036.00+1.41%358.922020-09-29
HANDLOWY35.5035.5035.2535.50+0.57%194.042020-09-29
MABION35.5036.9532.6033.70-3.99%2,401.682020-09-29
ASSECOBS34.8035.2034.8035.000.00%10.812020-09-29
KOGENERA33.9033.9033.9033.90-0.59%0.142020-09-29
UNICREDIT32.5132.5132.5132.51+2.56%1.632020-09-29
ATAL32.5032.5031.6032.10-1.23%193.482020-09-29
IZOBLOK32.3032.3029.1031.80-3.64%30.552020-09-29
KRVITAMIN32.0032.7030.8032.200.00%1,835.632020-09-29
OPONEO.PL32.0032.0030.8031.90+0.95%956.432020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE29.9532.5029.4532.40+8.00%106.212020-09-29
DELKO29.0029.6026.8028.800.00%1,821.982020-09-29
ABPL28.8029.0028.6028.60+0.70%33.632020-09-29
HYDROTOR28.4028.4026.0028.20-2.08%37.392020-09-29
CIECH27.4028.1027.3028.00+2.56%1,219.732020-09-29
JSW27.3027.9025.5525.55-6.44%30,118.382020-09-29
CYFRPLSAT27.2828.0027.2827.30-1.52%6,725.622020-09-29
DECORA26.8027.5025.8027.50+3.38%436.332020-09-29
NEWAG26.6026.6026.3026.600.00%22.772020-09-29
KPPD26.4026.4026.4026.400.00%0.002020-09-29
DEKPOL26.4026.6025.2025.80+7.50%323.402020-09-29
PRAGMAFA25.4025.4024.6025.00-1.57%60.672020-09-29
PZU25.3125.3424.8224.95-1.42%30,994.832020-09-29
SKARBIEC25.0025.5024.6025.00-1.96%24.332020-09-29
ENTER25.0025.4023.7024.40+0.41%238.992020-09-29
OPTEAM24.4025.8024.4025.60+3.23%67.492020-09-29
GRUPAAZOTY24.3024.3023.6523.85-1.45%700.092020-09-29
EUROTEL22.7023.2022.5023.10+2.21%31.872020-09-29
HARPER22.6023.6021.0021.90-3.10%1,175.632020-09-29
SETANTA22.2023.3022.0022.80-0.44%355.362020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE22.1022.2021.2021.70-1.36%28.822020-09-29
SYNEKTIK21.9023.0021.8022.00+2.33%227.862020-09-29
MEDICALG21.3521.9020.8521.90+2.34%51.652020-09-29
PKOBP21.0021.1420.8120.96-0.14%75,284.552020-09-29
APATOR20.7020.7020.4020.60-1.44%134.292020-09-29
MFO20.0021.4020.0020.40+2.51%17.262020-09-29
EVEREST19.9020.0019.1019.50-2.01%45.922020-09-29
ERBUD19.7020.0019.2019.20-0.78%56.432020-09-29
PROCHEM19.3019.3018.5018.50-2.63%2.262020-09-29
FERRO19.2519.2518.7019.10+2.69%4.012020-09-29
MENNICA19.2019.4019.0019.200.00%54.842020-09-29
INSTALKRK18.9519.4018.9519.30+4.04%46.632020-09-29
BOGDANKA18.9019.3018.9019.02-1.65%172.712020-09-29
AMBRA18.1018.1518.0518.15+1.97%23.462020-09-29
ARCHICOM18.0018.1518.0018.15-0.27%95.002020-09-29
BEST17.5017.5017.5017.500.00%0.002020-09-29
FENGHUA17.5017.5017.5017.500.00%0.002020-09-29
BIOMEDLUB17.1017.8016.3016.70-1.18%29,942.082020-09-29
ZASTAL17.0017.0017.0017.00+8.97%15.812020-09-29
ASTARTA17.0017.4017.0017.30+1.76%48.042020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOPHARMA17.0017.0017.0017.000.00%2.362020-09-29
SUWARY16.9016.9016.9016.90-2.87%1.122020-09-29
PROJPRZEM16.8516.8516.5016.50-2.08%5.222020-09-29
K2INTERNT16.5016.7015.8016.60-1.19%65.842020-09-29
EMCINSMED16.4016.5016.4016.500.00%1.772020-09-29
XTB16.3016.6015.3515.40-5.52%13,658.202020-09-29
TARCZYNSKI16.0016.0015.9015.90-1.24%17.662020-09-29
FMG16.0016.0016.0016.000.00%0.242020-09-29
KGL15.8015.8015.6015.80+2.60%14.322020-09-29
INTERAOLT15.5015.5015.3015.500.00%19.482020-09-29
OEX15.5015.5015.0015.00-3.23%10.752020-09-29
NORTCOAST14.9515.0014.8514.950.00%65.972020-09-29
EUROCASH14.8314.8814.5114.67-0.68%3,856.882020-09-29
LSISOFT14.5014.5014.4014.40-0.69%13.742020-09-29
RAFAMET14.4014.4013.9014.20-5.33%6.012020-09-29
SANOK14.3014.8514.0014.00-1.06%205.972020-09-29
SECOGROUP14.1014.1014.1014.100.00%0.002020-09-29
PEKABEX13.9013.9013.8013.800.00%5.532020-09-29
SELENAFM13.8513.9013.5013.80+2.22%15.122020-09-29
QUANTUM13.8013.8013.8013.800.00%0.002020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIK13.5013.5013.5013.50+3.85%0.072020-09-29
ENELMED13.5013.5013.5013.500.00%1.352020-09-29
RAINBOW13.5013.8012.6013.30-1.12%32.842020-09-29
TIM13.5013.5012.9013.000.00%124.852020-09-29
GRODNO13.0513.7512.7513.60+5.02%1,373.792020-09-29
VOTUM13.0013.4012.6013.00+3.17%168.612020-09-29
CNT13.0013.2012.4013.20+1.54%55.192020-09-29
PGSSOFT12.9512.9512.3012.30-5.02%55.872020-09-29
MCI12.9513.2012.9513.05+1.16%87.082020-09-29
TORPOL12.5512.8012.5012.70+2.01%377.812020-09-29
ALIOR12.4712.8712.1912.41-0.24%5,023.032020-09-29
POLICE12.3012.3011.9011.90-3.25%2.362020-09-29
CDRL12.2012.2012.2012.20-1.21%0.152020-09-29
ATM12.1012.1012.1012.100.00%0.002020-09-29
FEERUM12.0012.0011.7011.80-2.07%4.762020-09-29
IMPEL11.9011.9011.9011.90-2.86%1.312020-09-29
PKPCARGO11.5011.5811.3011.30-0.88%637.672020-09-29
FASING11.3011.3511.3011.35+0.44%3.942020-09-29
LOKUM11.3011.7511.3011.750.00%2.222020-09-29
PANOVA11.3011.3011.3011.300.00%0.002020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY11.2011.2011.0011.000.00%41.152020-09-29
PHN11.2011.5511.1511.350.00%8.992020-09-29
TALEX11.1511.1511.1511.15+0.45%0.112020-09-29
APLISENS11.1011.1011.1011.10+0.91%0.022020-09-29
ORZBIALY11.1011.1011.0011.00-3.08%1.432020-09-29
BETACOM10.9510.9510.4510.45-4.57%7.892020-09-29
HELIO10.8011.5010.4010.40-1.89%66.422020-09-29
SIMPLE10.5010.5010.0010.500.00%14.772020-09-29
KREDYTIN10.5010.5010.5010.500.00%0.132020-09-29
I2DEV10.5011.009.759.75-7.14%119.442020-09-29
MEGARON10.2010.2010.2010.200.00%0.002020-09-29
PEMANAGER10.1510.159.309.82+3.37%10.802020-09-29
INC10.1012.0010.1011.60+17.89%3,454.372020-09-29
MERCOR10.0510.3010.0510.30+2.49%34.422020-09-29
REMAK10.0010.0010.0010.00+1.01%10.002020-09-29
ARTIFEX9.9010.409.289.80-0.41%182.772020-09-29
LABOPRINT9.889.949.889.94+1.43%0.052020-09-29
ZEPAK9.889.989.709.96+1.01%81.222020-09-29
JJAUTO9.709.709.709.700.00%0.002020-09-29
ESOTIQ9.469.609.209.58+5.27%90.202020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.259.259.259.25-0.54%0.382020-09-29
SEKO9.209.208.808.80-1.68%8.932020-09-29
BEDZIN9.209.208.508.50-7.61%0.502020-09-29
STELMET9.059.059.059.050.00%0.002020-09-29
PRAGMAINK9.009.009.009.000.00%0.122020-09-29
LENTEX8.788.808.368.38-4.77%81.972020-09-29
MOSTALPLC8.648.648.228.60+3.61%34.442020-09-29
ENERGA8.298.308.298.290.00%3,150.632020-09-29
RAWLPLUG8.008.007.847.84-2.00%0.062020-09-29
UNIBEP7.867.867.847.860.00%5.282020-09-29
CITYSERV7.757.757.757.750.00%0.002020-09-29
KOMPAP7.707.707.707.70+1.99%0.032020-09-29
TOYA7.667.747.647.74+1.57%50.722020-09-29
WITTCHEN7.587.607.407.40-2.63%37.662020-09-29
SYGNITY7.507.767.367.54+2.45%58.432020-09-29
SANTANDER7.437.497.267.43+0.20%64.842020-09-29
KREC7.307.407.307.400.00%0.072020-09-29
CELTIC7.157.157.157.15-0.69%0.972020-09-29
AUTOPARTN7.107.187.047.18+1.41%65.392020-09-29
SILVANO6.906.906.906.900.00%0.002020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6.906.976.806.80-2.37%5,309.102020-09-29
SARE6.806.806.806.80-1.45%6.902020-09-29
KINOPOL6.756.906.456.750.00%139.202020-09-29
AGORA6.706.706.546.58+0.30%74.702020-09-29
WADEX6.526.526.526.520.00%0.002020-09-29
PGE6.506.556.286.32-2.62%18,573.372020-09-29
AILLERON6.466.466.226.22-0.32%306.652020-09-29
GLCOSMED6.356.606.156.50+3.17%613.852020-09-29
CPGROUP6.286.406.266.40+5.26%3.602020-09-29
ADIUVO6.206.405.806.40+4.58%52.622020-09-29
GTC6.166.186.086.18-0.64%4.242020-09-29
ENEA6.096.095.805.84-3.87%1,305.042020-09-29
MAKARONPL6.006.055.856.00+2.56%157.052020-09-29
ATLANTAPL5.945.945.945.940.00%0.002020-09-29
ELEKTROTI5.625.925.625.92+5.34%8.782020-09-29
MBWS5.595.595.115.11-2.67%1.292020-09-29
DGA5.545.545.545.54+6.95%0.012020-09-29
STALPROFI5.485.685.485.68+4.41%69.692020-09-29
BOS5.405.405.245.300.00%16.582020-09-29
RELPOL5.405.425.305.32-1.12%60.792020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.405.405.405.400.00%0.002020-09-29
OTLOG5.405.405.405.400.00%0.012020-09-29
WARIMPEX5.285.285.285.280.00%0.002020-09-29
SANWIL5.255.304.744.90-4.85%927.552020-09-29
ASBIS5.185.225.105.16-0.58%725.552020-09-29
EFEKT5.155.154.825.10+0.99%6.262020-09-29
SUNEX5.025.244.995.20+3.59%159.792020-09-29
PGNIG4.975.054.975.00+0.66%15,963.362020-09-29
TESGAS4.904.964.764.76-2.86%64.282020-09-29
VINDEXUS4.894.904.894.900.00%0.442020-09-29
INPRO4.884.884.884.88+1.67%0.012020-09-29
4FUNMEDIA4.854.854.454.65+1.75%0.492020-09-29
EKOEXPORT4.805.204.805.12+5.57%462.032020-09-29
ODLEWNIE4.784.784.764.760.00%9.572020-09-29
PROTEKTOR4.784.844.524.64-2.93%212.602020-09-29
EUCO4.784.784.504.60-3.77%43.022020-09-29
ARTERIA4.704.704.704.70-1.26%0.012020-09-29
ACTION4.554.764.514.74+6.52%78.572020-09-29
NETIA4.524.524.504.500.00%175.452020-09-29
MOSTALWAR4.454.534.404.47+2.29%24.952020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.344.344.224.34+2.36%2.682020-09-29
WIELTON4.304.304.154.20-1.64%186.652020-09-29
EUROHOLD4.284.284.284.280.00%0.042020-09-29
PWRMEDIA4.284.314.204.31+0.70%69.042020-09-29
MASTERPHA4.264.494.264.26+1.43%16.392020-09-29
BIOTON4.194.344.174.25+1.80%227.232020-09-29
ECHO4.054.094.054.09+0.99%29.402020-09-29
MDIENERGIA4.014.093.813.94-1.50%197.552020-09-29
ELZAB3.984.363.984.26+7.04%220.072020-09-29
INTROL3.984.123.904.12+3.52%53.942020-09-29
AGROTON3.904.043.904.04+1.00%32.142020-09-29
ATMGRUPA3.853.943.813.81-0.26%4.502020-09-29
FERRUM3.823.823.603.80-0.52%1.232020-09-29
ZUE3.783.783.703.740.00%8.172020-09-29
BERLING3.683.683.683.680.00%0.002020-09-29
ARCTIC3.683.703.673.70+0.54%17.342020-09-29
SOLAR3.633.703.563.70+2.21%3.302020-09-29
BBIDEV3.603.803.573.73+8.75%79.282020-09-29
QUERCUS3.543.543.453.50-0.28%18.322020-09-29
IPOPEMA3.443.563.443.56+4.71%28.592020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMA3.443.443.363.38+3.68%1.052020-09-29
EDINVEST3.403.483.403.480.00%5.602020-09-29
PCCEXOL3.363.963.343.96+17.16%3,139.612020-09-29
LENA3.343.413.323.38+1.20%15.912020-09-29
JWWINVEST3.343.343.343.340.00%0.002020-09-29
BORYSZEW3.323.353.313.34+0.30%36.252020-09-29
INTERFERI3.303.303.303.300.00%0.002020-09-29
ATENDE3.203.202.963.000.00%77.712020-09-29
VISTAL3.083.152.853.15+2.27%183.292020-09-29
SWISSMED3.013.083.013.08+2.67%4.412020-09-29
FASTFIN3.003.003.003.000.00%19.522020-09-29
AGROWILL3.003.003.003.000.00%0.002020-09-29
POLNORD3.003.003.003.00-2.91%0.582020-09-29
STALEXP2.973.002.942.96-0.34%119.162020-09-29
JWCONSTR2.872.952.822.95+4.61%4.802020-09-29
TRANSPOL2.822.822.822.82+0.71%0.012020-09-29
POLWAX2.802.902.752.90+7.41%168.372020-09-29
MILLENNIUM2.802.802.722.75-0.94%863.182020-09-29
STAPORKOW2.782.822.782.82-1.40%2.962020-09-29
NTTSYSTEM2.762.762.762.76+1.47%1.712020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.722.792.642.79-0.36%10.362020-09-29
IMMOBILE2.592.612.592.60+0.39%10.472020-09-29
VISTULA2.442.442.402.40+0.21%1,044.902020-09-29
ELEMENTAL2.432.492.432.49+1.84%69.162020-09-29
PROVIDENT2.422.482.382.44+2.09%269.252020-09-29
MUZA2.402.402.402.400.00%0.002020-09-29
ASMGROUP2.402.402.402.400.00%0.002020-09-29
TAURONPE2.352.372.232.30-2.87%7,938.372020-09-29
TRITON2.312.332.232.23-4.29%4.122020-09-29
MEDIACAP2.302.302.252.25+1.81%6.572020-09-29
MIRBUD2.282.442.242.43+6.58%746.822020-09-29
COMPERIA2.242.242.182.18-7.63%21.242020-09-29
LIBET2.202.242.152.24+1.82%147.762020-09-29
IZOSTAL2.162.292.152.22+2.78%214.382020-09-29
RADPOL2.122.242.122.24+2.28%1.712020-09-29
POLIMEXMS2.082.102.042.08-0.24%219.042020-09-29
BUMECH2.082.132.042.13-0.47%14.612020-09-29
WIKANA1.992.201.992.16+9.64%47.042020-09-29
SKOTAN1.992.081.962.08+4.79%92.152020-09-29
BOWIM1.982.081.982.08+5.05%22.642020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON1.922.041.922.00+2.04%5.422020-09-29
ATREM1.901.991.811.94+3.47%55.072020-09-29
MWTRADE1.881.881.821.82-1.62%5.652020-09-29
VIVID1.851.981.831.98+6.68%58.192020-09-29
RUBICON1.841.841.801.84+1.10%3.342020-09-29
LCCORP1.831.831.661.69-8.05%950.602020-09-29
AIRWAY1.781.951.611.84+8.88%2,619.562020-09-29
LARQ1.781.781.681.72-3.38%22.992020-09-29
APSENERGY1.751.751.711.71+0.89%5.392020-09-29
MONNARI1.751.801.721.80+1.69%70.172020-09-29
RANKPROGR1.751.751.701.70-2.58%15.492020-09-29
PLAZACNTR1.731.731.731.730.00%0.002020-09-29
POZBUD1.721.721.601.65+1.85%61.732020-09-29
FAMUR1.691.731.621.70+0.71%819.862020-09-29
DROZAPOL1.651.951.651.90+27.52%48.792020-09-29
PLASTBOX1.641.641.611.64+2.50%15.422020-09-29
PAMAPOL1.621.621.491.58+1.28%29.902020-09-29
CORMAY1.611.631.551.590.00%542.272020-09-29
TRAKCJA1.591.631.571.61+1.13%150.672020-09-29
PROCAD1.581.581.581.580.00%0.972020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP1.491.491.401.47-2.00%74.042020-09-29
IDEABANK1.471.481.461.48+0.68%42.612020-09-29
PMPG1.451.451.451.450.00%0.362020-09-29
IZOLACJA1.441.441.441.440.00%2.972020-09-29
GRAVITON1.431.431.431.430.00%0.002020-09-29
PEPEES1.431.431.371.42-1.39%10.672020-09-29
TERMOREX1.411.411.271.27-2.31%8.672020-09-29
KDMSHIPNG1.401.401.401.400.00%0.002020-09-29
MEXPOLSKA1.401.451.371.43+4.38%2.192020-09-29
WASKO1.401.401.351.39-1.07%4.632020-09-29
CIGAMES1.401.591.401.55+9.46%4,478.632020-09-29
MOJ1.371.371.331.370.00%32.112020-09-29
INTERSPPL1.351.351.301.35+3.85%9.302020-09-29
LUBAWA1.331.341.301.330.00%181.372020-09-29
ORCOGROUP1.301.301.301.300.00%0.002020-09-29
COGNOR1.301.301.261.28-1.16%114.192020-09-29
ELBUDOWA1.281.381.281.37+0.29%19.232020-09-29
RONSON1.251.251.231.24-0.80%13.392020-09-29
OTMUCHOW1.241.251.241.250.00%1.372020-09-29
PRIMAMODA1.241.241.241.240.00%0.002020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA1.211.211.151.17-3.31%2.562020-09-29
ATLASEST1.201.201.201.200.00%0.002020-09-29
PCGUARD1.171.171.171.170.00%0.002020-09-29
HUBSTYLE1.151.161.051.13-1.74%48.972020-09-29
HERKULES1.151.181.151.150.00%2.952020-09-29
PGODLEW1.151.151.101.150.00%22.782020-09-29
KSGAGRO1.151.251.151.22+7.02%3.912020-09-29
KOPEX1.151.151.151.150.00%0.402020-09-29
06MAGNA1.111.131.071.13+0.89%81.452020-09-29
GROCLIN1.101.101.091.10+2.33%5.472020-09-29
CAPITAL1.101.101.101.10-4.35%5.722020-09-29
MIRACULUM1.081.121.061.12+3.23%31.792020-09-29
WORKSERV1.051.291.041.20+15.61%2,100.202020-09-29
NOWAGALA1.021.021.021.020.00%2.042020-09-29
PEIXIN1.021.021.021.020.00%0.002020-09-29
08OCTAVA1.011.010.990.99+1.02%0.082020-09-29
PATENTUS0.990.990.990.990.00%0.992020-09-29
AWBUD0.950.950.950.950.00%0.002020-09-29
IDMSA0.950.950.950.950.00%4.442020-09-29
ZAMET0.950.950.910.92-3.16%47.022020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO0.940.940.900.90-2.81%199.692020-09-29
REGNON0.880.880.880.88+10.00%0.222020-09-29
IMPERA0.850.900.850.90+5.88%0.442020-09-29
INTERBUD0.820.820.820.820.00%0.352020-09-29
MOSTALZAB0.820.820.810.820.00%57.622020-09-29
ALTUSTFI0.810.880.790.80+1.52%51.922020-09-29
OPENFIN0.810.810.810.81-3.57%12.962020-09-29
WINVEST0.800.800.800.80+17.65%17.592020-09-29
ENERGOINS0.790.790.790.790.00%1.692020-09-29
YOLO0.790.790.790.790.00%0.322020-09-29
IQP0.780.780.730.76+0.66%8.522020-09-29
GETIN0.780.790.760.79+2.60%152.382020-09-29
KCI0.750.760.720.72+0.28%25.692020-09-29
MEDIATEL0.740.740.740.740.00%0.002020-09-29
SKYLINE0.700.700.700.700.00%0.072020-09-29
ZREMB0.690.700.680.70+0.72%9.012020-09-29
PRAIRIE0.670.680.650.67-3.59%159.842020-09-29
COALENERG0.660.670.620.66+5.60%21.102020-09-29
MILKILAND0.640.640.640.640.00%13.442020-09-29
KBDOM0.620.620.620.62+1.64%2.592020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.610.620.590.61+0.16%60.022020-09-29
MARVIPOL0.580.590.570.58+0.17%39.562020-09-29
URSUS0.570.570.550.57+2.68%20.542020-09-29
KREZUS0.560.560.560.560.00%0.002020-09-29
DREWEX0.550.550.550.550.00%0.002020-09-29
BMPAG0.510.510.510.510.00%0.002020-09-29
AMPLI0.480.480.480.48-2.42%0.482020-09-29
KRAKCHEM0.470.470.470.470.00%0.002020-09-29
SOHODEV0.470.470.470.470.00%0.162020-09-29
STARHEDGE0.460.460.460.46+0.22%4.852020-09-29
CZTOREBKA0.380.380.380.38+0.53%0.362020-09-29
INVISTA0.380.380.380.380.00%0.042020-09-29
SFINKS0.380.400.360.40+6.10%15.462020-09-29
PLATYNINW0.370.370.370.37-15.14%0.172020-09-29
PBSFINANSE0.370.370.370.370.00%0.002020-09-29
DROP0.300.300.300.300.00%0.002020-09-29
IALBGR0.290.310.280.28-11.88%46.052020-09-29
INDYGO0.250.250.250.250.00%0.002020-09-29
ELKOP0.250.250.240.25-0.40%45.542020-09-29
CFI0.230.260.230.25+9.48%26.942020-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0.230.230.230.23+8.57%0.002020-09-29
REDAN0.200.210.200.21+4.00%0.452020-09-29
GETINOBLE0.180.180.180.18-0.87%158.402020-09-29
BRIJU0.150.150.130.15-1.32%0.192020-09-29
LARK0.150.150.150.150.00%0.002020-09-29
SADOVAYA0.120.120.120.120.00%0.002020-09-29
KANIA0.110.110.110.110.00%0.002020-09-29
TXM0.100.100.100.100.00%0.002020-09-29
CCENERGY0.060.060.060.060.00%0.002020-09-29
SCOPAK0.050.050.050.050.00%0.002020-09-29
PBG0.050.050.050.050.00%0.002020-09-29
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%