Notowania

Notowania akcji GPW

Notowania z dnia 2020-10-22

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.701.851.701.70-30.33%1,503.942020-10-22
08OCTAVA0.820.820.820.820.00%0.022020-10-22
11BIT490.00496.50464.00472.00-3.67%2,954.992020-10-22
4FUNMEDIA5.205.204.804.92-0.40%37.292020-10-22
ABPL27.4028.9027.2028.80+2.13%45.282020-10-22
ACAUTOGAZ39.2039.2037.2038.00-3.06%56.752020-10-22
ACTION4.434.564.304.50+1.58%133.862020-10-22
ADIUVO5.826.205.766.14+2.33%104.962020-10-22
AGORA5.085.084.904.98+0.20%45.172020-10-22
AGROTON4.004.053.863.97-0.75%72.922020-10-22
AGROWILL3.003.003.003.000.00%0.002020-10-22
AILLERON7.507.607.247.30-0.82%200.382020-10-22
AIRWAY2.392.862.212.52+5.44%7,780.302020-10-22
ALIOR12.6012.8012.3012.56-1.91%4,814.292020-10-22
ALTA1.061.111.061.11-0.89%0.072020-10-22
ALTUSTFI0.860.860.790.83-1.43%130.192020-10-22
ALUMETAL36.2036.7036.1036.10-0.28%31.722020-10-22
AMBRA17.9518.0017.3517.75-0.84%92.442020-10-22
AMICA145.40145.40140.00143.40-1.38%3,514.152020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.400.400.400.400.00%0.002020-10-22
APATOR19.5019.5019.3019.45+0.78%12.632020-10-22
APLISENS10.7010.7010.7010.70+1.90%0.022020-10-22
APSENERGY1.761.871.711.83+3.98%24.212020-10-22
ARCHICOM18.9018.9018.5018.55-1.85%127.962020-10-22
ARCTIC3.873.963.813.86-1.53%290.712020-10-22
ARTERIA4.304.304.304.300.00%0.042020-10-22
ARTIFEX9.749.749.389.50-0.63%95.462020-10-22
ASBIS6.066.486.026.47+9.66%4,967.032020-10-22
ASMGROUP2.102.102.102.100.00%0.002020-10-22
ASSECOBS34.8034.8033.4034.00-2.30%36.502020-10-22
ASSECOPOL67.2067.9065.4065.40-3.25%11,944.102020-10-22
ASSECOSEE42.0042.5038.3042.00-1.18%760.352020-10-22
ASTARTA18.4021.7018.0520.70+12.50%1,703.292020-10-22
ATAL31.3031.3030.2031.300.00%36.112020-10-22
ATENDE2.982.982.882.96-0.67%7.922020-10-22
ATLANTAPL6.306.386.106.36+0.95%26.602020-10-22
ATLASEST1.161.161.141.14-5.00%0.092020-10-22
ATMGRUPA3.993.993.813.87+5.45%2.902020-10-22
ATREM2.272.272.022.10-2.78%73.312020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN7.047.147.027.02-0.28%22.052020-10-22
AWBUD0.950.950.950.950.00%0.002020-10-22
BBIDEV3.353.353.353.35-5.63%0.002020-10-22
BEDZIN8.5010.308.5010.30+21.18%122.952020-10-22
BENEFIT608.00612.00590.00605.00-0.82%983.292020-10-22
BERLING3.603.603.603.600.00%0.002020-10-22
BEST16.5016.5016.5016.500.00%0.002020-10-22
BETACOM11.2511.2511.0011.250.00%0.252020-10-22
BGZBNPP37.9038.1036.1037.00-1.33%255.592020-10-22
BIK13.0013.0012.4012.95-0.38%17.102020-10-22
BIOMEDLUB19.2519.7018.7519.25-1.28%12,951.032020-10-22
BIOTON4.544.744.504.65+2.42%376.522020-10-22
BMPAG0.380.380.380.380.00%1.332020-10-22
BOGDANKA16.6816.7416.0016.12-3.70%219.802020-10-22
BORYSZEW2.942.952.902.93-0.68%88.732020-10-22
BOS5.085.165.065.14-0.39%5.352020-10-22
BOWIM2.202.202.002.00-5.66%50.332020-10-22
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-10-22
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-10-22
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002020-10-22
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-10-22
BRASTER0.630.650.610.65-1.67%72.552020-10-22
BRIJU0.130.130.130.130.00%0.002020-10-22
BUDIMEX243.50247.50238.50244.000.00%1,468.692020-10-22
BUMECH1.841.961.841.950.00%4.002020-10-22
BZWBK128.00133.50126.40133.00+3.34%18,775.862020-10-22
CAPITAL1.011.011.011.01-7.34%0.632020-10-22
CCC41.5042.0041.0041.41-1.76%7,271.762020-10-22
CCENERGY0.060.060.060.060.00%0.002020-10-22
CDPROJEKT360.00376.50358.00366.60+0.22%123,015.562020-10-22
CDRL13.1013.1012.2512.25-4.30%10.672020-10-22
CELTIC6.756.756.756.75+4.65%0.072020-10-22
CEZ74.8074.8074.0074.000.00%16.022020-10-22
CFI0.200.210.200.200.00%4.782020-10-22
CIECH27.0528.2026.7528.00+2.75%2,892.932020-10-22
CIGAMES1.261.291.221.28+2.07%492.312020-10-22
CITYSERV8.408.408.408.40+1.63%0.602020-10-22
CLNPHARMA36.0036.4034.3535.35-3.02%2,011.552020-10-22
CNT13.5013.5013.5013.500.00%0.032020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.500.500.480.50-4.76%16.512020-10-22
COGNOR1.181.191.151.160.00%17.592020-10-22
COMARCH200.00201.00198.00200.00+0.50%224.902020-10-22
COMP58.6058.8058.0058.60-0.34%37.172020-10-22
COMPERIA2.502.502.422.42-6.92%16.572020-10-22
CORMAY1.691.731.671.690.00%313.202020-10-22
CPGROUP6.106.105.905.900.00%4.602020-10-22
CYFRPLSAT25.5426.4625.1226.46+3.93%12,444.922020-10-22
CZTOREBKA0.530.530.530.53+6.00%0.042020-10-22
DEBICA74.0074.4070.4071.80-2.97%212.292020-10-22
DECORA27.9028.1027.8028.10+0.72%14.462020-10-22
DEKPOL22.6023.2022.0022.00-3.51%87.692020-10-22
DELKO14.4014.5014.0014.30-2.05%156.442020-10-22
DGA5.205.204.904.95-4.44%11.762020-10-22
DINOPL228.40229.80224.20226.80-1.39%55,873.112020-10-22
DOMDEV95.2097.0095.2096.40+1.26%56.292020-10-22
DREWEX0.550.550.550.550.00%0.002020-10-22
DROP0.340.340.340.340.00%3.062020-10-22
DROZAPOL1.751.751.751.750.00%0.002020-10-22
ECHO4.104.104.054.05-0.74%195.282020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EDINVEST3.283.383.263.380.00%4.572020-10-22
EFEKT4.644.644.644.640.00%0.002020-10-22
EKOEXPORT3.233.233.003.14-4.85%200.532020-10-22
ELBUDOWA0.780.820.780.81+1.25%17.732020-10-22
ELEKTROTI5.065.145.065.14+1.58%6.942020-10-22
ELEMENTAL2.372.392.352.35-1.26%45.832020-10-22
ELKOP0.250.250.250.25-0.79%10.432020-10-22
ELZAB3.783.783.783.780.00%0.152020-10-22
EMCINSMED19.8020.0018.0019.70+3.68%36.872020-10-22
ENAP1.371.371.371.37-0.72%0.002020-10-22
ENEA5.205.255.125.18+0.19%1,473.002020-10-22
ENELMED15.9015.9015.8015.80-0.63%1.682020-10-22
ENERGA8.308.318.308.300.00%1,796.862020-10-22
ENERGOINS0.770.770.770.77-0.52%1.972020-10-22
ENTER20.6021.5020.2020.200.00%474.852020-10-22
ERBUD19.5019.5019.1519.15-1.79%12.882020-10-22
ERG41.0041.0037.6038.00-4.04%44.562020-10-22
ESOTIQ9.889.889.309.36-1.47%21.822020-10-22
EUCO4.444.444.214.39-1.79%6.362020-10-22
EUROCASH13.7213.7513.4213.60-0.87%2,631.252020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4.284.284.284.280.00%0.002020-10-22
EUROTEL21.7021.9021.1021.60-0.92%77.602020-10-22
EVEREST19.0019.0019.0019.00+1.60%0.382020-10-22
FAMUR1.611.621.591.60-2.91%289.992020-10-22
FASING10.2010.2510.2010.25-0.49%3.832020-10-22
FASTFIN2.002.142.002.14-1.83%8.022020-10-22
FEERUM11.4011.4011.4011.40-0.87%0.112020-10-22
FENGHUA17.5017.5017.5017.500.00%0.002020-10-22
FERRO18.3018.3017.8018.300.00%10.142020-10-22
FERRUM3.563.563.563.560.00%3.002020-10-22
FMG15.9015.9015.9015.900.00%0.002020-10-22
FORTE36.6036.9036.0036.90+1.37%115.992020-10-22
GETIN0.730.800.730.77+6.32%387.312020-10-22
GETINOBLE0.180.180.180.18+2.79%319.652020-10-22
GLCOSMED6.506.756.306.50-2.99%287.622020-10-22
GOBARTO4.704.704.704.700.00%0.002020-10-22
GPW47.1547.4045.3045.30-4.03%6,189.052020-10-22
GRAVITON1.481.481.481.480.00%0.002020-10-22
GROCLIN0.890.890.820.85-1.40%18.322020-10-22
GRODNO10.5510.6010.0510.20-3.32%1,093.582020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY21.0021.5020.7021.25+1.19%1,045.702020-10-22
GTC6.406.506.346.40-1.84%13.342020-10-22
HANDLOWY31.7531.8529.6029.60-6.62%5,944.502020-10-22
HARPER21.0021.3019.4520.80-0.95%2,413.822020-10-22
HELIO10.8010.8010.3010.30-2.83%0.492020-10-22
HERKULES1.201.211.151.21+0.83%12.692020-10-22
HUBSTYLE1.091.090.991.05+0.96%0.982020-10-22
HYDROTOR28.4028.4028.4028.40-0.70%2.272020-10-22
I2DEV9.9510.009.709.700.00%42.172020-10-22
IALBGR0.260.270.250.27+7.26%3.412020-10-22
IDEABANK1.411.551.411.50+10.78%304.302020-10-22
IDMSA0.940.940.940.94+3.87%0.282020-10-22
IMCOMPANY12.4512.4511.9512.000.00%64.322020-10-22
IMMOBILE2.642.642.532.56-1.54%10.462020-10-22
IMPEL12.2012.2012.0012.00+2.56%0.272020-10-22
IMPERA1.181.201.111.20+0.84%8.872020-10-22
IMS2.102.132.002.00-5.66%34.152020-10-22
INC8.808.968.608.80+1.85%319.672020-10-22
INDYGO0.250.250.250.250.00%0.002020-10-22
INGBSK122.20122.80120.40121.40-1.30%320.322020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4.684.684.684.68+0.86%0.012020-10-22
INSTALKRK19.2519.2519.0019.20-0.78%4.822020-10-22
INTERAOLT14.8014.9014.7514.90+0.68%53.432020-10-22
INTERBUD0.600.600.600.60+0.83%0.062020-10-22
INTERCARS235.00236.00232.00233.00-0.85%6,205.322020-10-22
INTERFERI3.103.103.103.100.00%0.002020-10-22
INTERSPPL1.031.030.930.93-9.71%0.142020-10-22
INTROL3.383.383.243.30-1.79%70.982020-10-22
INVCEEFIZ458.10458.10458.10458.100.00%0.002020-10-22
INVFIZ932.10932.10932.10932.100.00%0.002020-10-22
INVGLDFIZ1,857.001,857.001,857.001,857.000.00%0.002020-10-22
INVISTA0.330.330.330.330.00%0.002020-10-22
INVPEFIZ881.10881.10881.10881.100.00%0.002020-10-22
IPOPEMA3.523.543.503.50-0.57%13.712020-10-22
IQP0.600.600.540.60+3.45%18.812020-10-22
IZOBLOK28.0029.5028.0029.50+3.87%18.912020-10-22
IZOLACJA1.471.471.471.470.00%0.022020-10-22
IZOSTAL2.142.142.072.09-2.34%56.832020-10-22
JJAUTO9.709.709.709.700.00%0.002020-10-22
JSW20.1220.2719.3819.51-3.75%26,634.342020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWCONSTR2.822.822.822.82-0.35%0.052020-10-22
JWWINVEST2.542.542.292.36-7.45%9.152020-10-22
K2INTERNT18.2019.9018.0018.70+2.75%124.662020-10-22
KANIA0.110.110.110.110.00%0.002020-10-22
KBDOM0.570.570.570.570.00%0.002020-10-22
KCI0.680.700.670.67-0.88%7.582020-10-22
KDMSHIPNG1.401.401.401.400.00%0.002020-10-22
KERNEL40.8040.9539.7540.00-1.23%351.052020-10-22
KETY466.00485.00466.00481.50+3.55%8,164.042020-10-22
KGHM130.60131.60126.70127.10-3.12%73,848.912020-10-22
KGL15.7016.0015.7016.00+2.56%8.092020-10-22
KINOPOL6.506.556.356.550.00%108.812020-10-22
KOGENERA31.2031.6031.0031.000.00%15.562020-10-22
KOMPAP7.657.907.657.90+1.28%0.772020-10-22
KOMPUTRON1.721.721.601.67-1.76%10.372020-10-22
KOPEX1.011.011.011.01+1.00%3.432020-10-22
KPPD26.0027.8025.4027.000.00%31.762020-10-22
KRAKCHEM0.450.450.450.450.00%0.002020-10-22
KREC7.227.226.906.90-0.58%12.042020-10-22
KREDYTIN11.5011.5011.5011.500.00%0.022020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0.560.560.560.560.00%0.002020-10-22
KRKA382.00382.00382.00382.000.00%0.002020-10-22
KRUK129.60134.90127.70134.60+3.78%2,096.172020-10-22
KRUSZWICA53.2053.8052.6053.80+1.51%58.732020-10-22
KRVITAMIN31.6031.6029.2030.00-5.66%928.492020-10-22
KSGAGRO1.001.001.001.000.00%1.932020-10-22
LABOPRINT10.0510.0510.0510.05+0.50%0.082020-10-22
LARK0.150.150.150.150.00%0.002020-10-22
LARQ2.142.251.942.25+13.64%23.262020-10-22
LCCORP1.701.701.661.70+0.59%50.802020-10-22
LENA3.473.473.383.38-2.87%13.902020-10-22
LENTEX8.969.088.909.08+2.25%116.872020-10-22
LIBET2.082.142.082.14-2.28%24.682020-10-22
LIVECHAT103.60108.80103.00108.00+2.66%10,633.982020-10-22
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-10-22
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-10-22
LMCSFIZ1,100.001,100.001,100.001,100.000.00%0.002020-10-22
LMDSFIZ1,110.011,110.011,110.011,110.010.00%0.002020-10-22
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-10-22
LOKUM12.0012.0012.0012.000.00%0.002020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS30.5030.5029.3229.68-2.69%23,479.192020-10-22
LPP6,200.006,205.006,080.006,095.00-2.48%13,185.022020-10-22
LSISOFT12.3012.7011.2012.00-2.44%160.102020-10-22
LUBAWA1.411.421.361.39-1.07%576.052020-10-22
MABION26.5026.6025.1525.70-1.15%719.912020-10-22
MAKARONPL5.955.955.705.900.00%19.782020-10-22
MANGATA43.0044.8041.8043.00+6.97%10.622020-10-22
MARVIPOL0.470.500.470.50+0.20%20.832020-10-22
MASTERPHA4.404.404.404.400.00%0.002020-10-22
MBANK146.60153.70145.20148.50+1.23%15,652.782020-10-22
MBWS6.456.456.226.22-3.57%2.812020-10-22
MCI15.4515.8015.1515.450.00%97.662020-10-22
MDIENERGIA4.034.053.923.95-1.99%65.482020-10-22
MEDIACAP1.801.811.801.81+0.56%0.632020-10-22
MEDIATEL0.740.740.740.740.00%0.002020-10-22
MEDICALG21.5021.5021.0021.30+0.95%23.662020-10-22
MEDYCZNYFIZ155.10155.10155.10155.100.00%0.002020-10-22
MEGARON10.0010.0010.0010.000.00%0.002020-10-22
MENNICA18.6018.8018.1018.10-1.63%78.942020-10-22
MERCATOR654.00670.00596.00612.00-1.61%74,263.722020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR9.589.589.409.580.00%21.732020-10-22
MEXPOLSKA1.131.131.131.130.00%0.012020-10-22
MFO20.0020.0020.0020.00+1.52%0.042020-10-22
MILKILAND0.600.670.600.670.00%1.882020-10-22
MILLENNIUM2.382.412.352.39-0.50%3,265.852020-10-22
MIRACULUM1.161.161.111.130.00%7.112020-10-22
MIRBUD2.172.172.112.15-0.46%175.572020-10-22
MLPGROUP72.0074.5071.0074.00+7.25%21,815.472020-10-22
MOBRUK296.00298.00296.00296.00-1.33%16.002020-10-22
MOJ1.361.381.331.330.00%42.472020-10-22
MONNARI1.531.531.501.53+2.00%4.412020-10-22
MOSTALPLC8.168.167.788.12+0.25%1.062020-10-22
MOSTALWAR4.234.234.234.230.00%0.002020-10-22
MOSTALZAB0.900.900.870.89-0.89%58.112020-10-22
MUZA2.442.442.442.440.00%0.002020-10-22
MWTRADE1.701.701.661.66-4.05%0.652020-10-22
NETIA4.464.504.464.50+0.67%60.592020-10-22
NEWAG23.6023.9023.5023.80+0.42%28.712020-10-22
NORTCOAST14.9514.9514.9514.950.00%0.002020-10-22
NOVITA126.50129.00126.00129.00+1.98%100.022020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0.860.860.860.86+4.12%0.262020-10-22
NTTSYSTEM2.602.782.602.62+0.38%12.892020-10-22
ODLEWNIE4.194.194.174.17-0.48%2.212020-10-22
OEX15.0015.4015.0015.00-1.96%25.772020-10-22
OPENFIN0.790.800.730.75-5.06%21.662020-10-22
OPERA3GR231.10231.10231.10231.100.00%0.002020-10-22
OPONEO.PL32.1032.8032.1032.80-0.61%0.842020-10-22
OPTEAM26.6027.0026.4027.000.00%76.112020-10-22
ORANGEPL6.706.776.636.72+0.75%18,736.762020-10-22
ORCOGROUP1.101.101.051.050.00%16.692020-10-22
ORZBIALY11.0011.0010.4010.70-1.83%90.452020-10-22
OTLOG4.564.564.564.560.00%0.012020-10-22
OTMUCHOW1.321.321.251.25-5.30%0.632020-10-22
OVOSTAR63.0063.0062.0062.000.00%0.122020-10-22
PAMAPOL1.481.501.351.35-5.59%71.762020-10-22
PANOVA10.0010.0010.0010.00-4.31%15.002020-10-22
PATENTUS0.930.930.930.93-1.69%1.932020-10-22
PBG0.040.040.040.040.00%0.002020-10-22
PBKM77.0077.0077.0077.000.00%0.002020-10-22
PBSFINANSE0.370.370.370.370.00%0.002020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCEXOL4.474.504.364.45+0.45%979.032020-10-22
PCCROKITA46.4046.7046.1046.400.00%111.392020-10-22
PCGUARD1.171.171.171.170.00%0.002020-10-22
PEIXIN1.021.021.021.020.00%0.002020-10-22
PEKABEX13.3513.8513.3513.80+2.99%93.502020-10-22
PEKAO46.8647.5246.2047.10+0.43%49,636.412020-10-22
PEMANAGER11.9512.8011.5012.80+8.94%20.892020-10-22
PEP46.7046.9046.4046.80+0.21%138.792020-10-22
PEPEES1.361.361.321.35-0.74%5.342020-10-22
PGE5.505.545.355.46-0.69%8,154.082020-10-22
PGNIG4.854.984.814.89+0.89%16,249.242020-10-22
PGODLEW1.001.001.001.000.00%0.002020-10-22
PGSSOFT11.0011.0010.7011.000.00%13.102020-10-22
PHN9.609.669.569.64+0.84%17.752020-10-22
PKNORLEN41.5042.1941.0041.84+0.10%35,489.322020-10-22
PKOASZEWZ97.5097.5096.3696.36-0.66%104.682020-10-22
PKOBP20.1520.6519.9120.40+1.09%65,478.872020-10-22
PKOGD101.80101.80101.80101.800.00%0.002020-10-22
PKOGS90.3391.0090.3391.00+0.49%36.332020-10-22
PKOSO107.00107.00107.00107.000.00%0.002020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO9.9710.089.939.99+0.60%334.272020-10-22
PLASTBOX1.761.761.731.75-0.28%37.502020-10-22
PLATYNINW0.440.440.440.44+10.00%12.252020-10-22
PLAYWAY539.00550.00529.00542.00+0.37%3,528.112020-10-22
PLAZACNTR1.601.761.601.65-1.20%0.622020-10-22
PMPG1.901.901.901.900.00%0.002020-10-22
POLICE11.7011.7011.6011.70-0.85%11.122020-10-22
POLIMEXMS2.022.041.961.99-0.60%156.272020-10-22
POLNORD3.063.063.063.060.00%0.002020-10-22
POLWAX2.692.762.672.72+1.12%35.532020-10-22
POZBUD1.801.941.741.92+3.78%329.842020-10-22
PRAGMAFA21.2022.4020.4021.20-8.62%370.442020-10-22
PRAGMAINK8.008.187.307.30-6.41%25.792020-10-22
PRAIRIE0.610.630.590.59-1.17%31.682020-10-22
PRIMAMODA0.850.950.850.95+5.56%5.142020-10-22
PROCAD1.691.691.691.69-0.59%4.812020-10-22
PROCHEM18.5018.5018.5018.500.00%0.172020-10-22
PROJPRZEM17.4517.4516.0016.00-3.61%7.862020-10-22
PROTEKTOR4.424.504.184.42-0.90%568.732020-10-22
PROVIDENT3.103.273.103.10-3.12%396.882020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY73.2074.0072.2074.00+1.09%27.552020-10-22
PWRMEDIA4.164.174.164.17+0.48%15.392020-10-22
PZU21.6122.1421.2921.92+1.01%70,292.262020-10-22
PZUAKORD119.00119.00119.00119.00+0.19%16.782020-10-22
QMULTIFIZ1,156.301,156.301,156.301,156.300.00%0.002020-10-22
QUANTUM14.6014.6014.6014.600.00%0.002020-10-22
QUERCUS3.313.373.313.32-2.06%6.192020-10-22
RADPOL2.122.202.122.20+0.46%174.322020-10-22
RAFAKO0.680.680.640.68-0.59%218.242020-10-22
RAFAMET14.0014.0014.0014.000.00%0.042020-10-22
RAINBOW10.6010.809.7010.00-6.54%452.522020-10-22
RANKPROGR1.491.571.471.56+5.74%7.482020-10-22
RAWLPLUG7.807.807.347.70-2.53%4.352020-10-22
REDAN0.170.180.170.18+2.22%1.402020-10-22
REGNON0.800.800.800.800.00%0.002020-10-22
REINHOLD0.180.180.180.18-12.98%0.152020-10-22
RELPOL5.145.285.105.18-1.89%39.072020-10-22
REMAK10.3010.3010.0010.00+2.25%10.102020-10-22
RONSON1.461.481.451.47+1.03%20.462020-10-22
ROPCZYCE20.2020.2019.4019.65-2.72%29.122020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.851.901.801.850.00%31.692020-10-22
SADOVAYA0.120.120.120.120.00%0.002020-10-22
SANOK12.8012.9512.8012.95+0.78%11.912020-10-22
SANTANDER7.657.677.507.64-0.08%87.062020-10-22
SANWIL4.805.754.765.20+8.33%4,377.832020-10-22
SARE6.106.105.855.85-5.65%22.402020-10-22
SCOPAK0.050.050.050.050.00%0.002020-10-22
SECOGROUP14.4014.4014.4014.400.00%0.002020-10-22
SEKO8.608.608.608.600.00%0.002020-10-22
SELENAFM14.6515.4014.6015.35-0.97%19.592020-10-22
SELVITA52.0053.0047.0049.40-5.00%1,716.832020-10-22
SETANTA21.0021.0020.1020.20-3.81%80.142020-10-22
SFINKS0.320.320.260.26-16.45%99.442020-10-22
SILVANO6.446.446.446.44-0.31%2.002020-10-22
SIMPLE10.9010.9010.6010.80-0.92%18.142020-10-22
SKARBIEC25.0025.3025.0025.300.00%4.502020-10-22
SKOTAN1.911.911.911.91-1.55%3.812020-10-22
SKYLINE0.720.720.720.720.00%0.002020-10-22
SNIEZKA89.0089.0088.6089.000.00%3.902020-10-22
SOHODEV0.470.470.470.47-8.74%0.012020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR3.683.683.553.66-0.54%29.912020-10-22
SONEL9.259.609.259.45+2.16%8.302020-10-22
SOPHARMA10.9011.1010.9011.10+1.83%1.682020-10-22
STALEXP2.742.782.712.78-0.71%201.062020-10-22
STALPROD177.60180.00175.00176.00-1.12%249.582020-10-22
STALPROFI5.105.104.904.95-2.94%105.702020-10-22
STAPORKOW2.402.402.402.40-0.83%14.202020-10-22
STARHEDGE0.450.450.380.45-1.11%8.202020-10-22
SUNEX4.244.264.034.14-1.43%92.062020-10-22
SUWARY16.7016.7016.7016.700.00%0.422020-10-22
SWISSMED3.873.973.533.93+7.08%212.602020-10-22
SYGNITY7.607.727.507.70+1.85%101.702020-10-22
SYNEKTIK25.6026.1024.4025.00-2.34%1,158.992020-10-22
TALANX149.00149.00149.00149.000.00%0.002020-10-22
TALEX11.7011.7011.2511.35-2.99%2.662020-10-22
TARCZYNSKI14.6014.6014.6014.600.00%0.502020-10-22
TATRY167.00167.00166.00166.00-0.60%8.142020-10-22
TAURONPE2.062.092.022.06-1.15%2,164.522020-10-22
TERMOREX1.101.141.001.14+2.71%11.402020-10-22
TESGAS4.104.104.004.00-1.48%32.282020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM13.2514.1013.2514.10+4.06%449.012020-10-22
TORPOL10.8510.8510.5010.80+1.41%167.442020-10-22
TOYA7.807.807.567.68-1.03%98.492020-10-22
TRAKCJA1.491.491.391.41-4.73%299.282020-10-22
TRANSPOL2.842.842.742.74-2.14%6.612020-10-22
TRIGONPP43.4943.4943.4943.490.00%0.002020-10-22
TRIGONPP138.1138.1138.1138.110.00%0.002020-10-22
TRIGONPP244.0044.0044.0044.000.00%0.002020-10-22
TRIGONPP339.0139.0139.0139.010.00%0.002020-10-22
TRIGONPP443.2943.2943.2943.290.00%0.002020-10-22
TRIGONPP542.2042.2042.2042.200.00%0.002020-10-22
TRIGONPP644.1044.1044.1044.100.00%0.002020-10-22
TRIGONPP743.1043.1043.1043.100.00%0.002020-10-22
TRIGONPP843.2043.2043.2043.200.00%0.002020-10-22
TRITON2.252.252.222.22-5.13%10.642020-10-22
TXM0.100.100.100.100.00%0.002020-10-22
ULMA47.8048.0047.8048.00+3.00%0.102020-10-22
UNIBEP6.866.866.686.68-2.62%22.772020-10-22
UNICREDIT31.5431.5431.5431.540.00%0.002020-10-22
UNIMA2.902.922.902.92-0.68%1.032020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT28.8028.8027.5027.95-1.76%315.252020-10-22
URSUS0.490.500.480.500.00%7.302020-10-22
VIGOSYS545.00550.00540.00550.000.00%7.672020-10-22
VINDEXUS5.185.245.105.24+1.16%61.882020-10-22
VISTAL2.773.122.773.06+7.37%43.682020-10-22
VISTULA2.182.262.152.21+0.68%254.612020-10-22
VIVID1.761.791.741.75-0.68%41.572020-10-22
VOTUM11.9012.0011.8012.00-0.41%25.582020-10-22
VOXEL45.6045.6043.6044.00-3.51%164.922020-10-22
WARIMPEX5.305.305.005.00-1.19%2.112020-10-22
WASKO1.211.251.191.24+3.33%7.362020-10-22
WAWEL536.00550.00536.00550.00+2.61%48.012020-10-22
WIELTON3.753.793.713.75+0.54%275.092020-10-22
WIKANA2.182.262.182.26-1.74%7.242020-10-22
WINVEST0.490.490.490.49-0.41%0.022020-10-22
WIRTUALNA73.8074.0073.0074.000.00%547.882020-10-22
WITTCHEN6.506.506.226.22-2.81%32.942020-10-22
WOJAS4.104.103.784.10+4.06%11.062020-10-22
WORKSERV0.920.920.850.86-5.68%240.202020-10-22
XTB16.7016.8516.2016.30-2.69%13,260.062020-10-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO0.710.710.710.710.00%0.002020-10-22
ZAMET0.930.930.890.90-2.17%36.372020-10-22
ZASTAL23.0025.2023.0023.80+3.48%102.362020-10-22
ZEPAK9.429.989.429.90+1.02%111.872020-10-22
ZPUE144.50145.00144.50144.50-0.34%8.822020-10-22
ZREMB0.740.760.740.76-1.95%1.012020-10-22
ZUE3.363.363.183.30+0.61%15.992020-10-22
ZYWIEC472.00476.00472.00476.00+0.85%18.522020-10-22
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1978,58 -1,54 -0,08%
WIG 57872,19 -170,40 -0,29%
sWIG80 17191,18 -83,26 -0,48%
mWIG40 4174,06 -39,73 -0,94%

Rynki

Kurs Zmiana Zmiana %
WIG20 1978,58 -1,54 -0,08%