Notowania

Notowania akcji GPW

Notowania z dnia 2020-10-23

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.701.751.531.64-3.53%799.422020-10-23
08OCTAVA0.820.820.820.820.00%0.002020-10-23
11BIT474.00478.00464.50470.50-0.32%1,170.002020-10-23
4FUNMEDIA5.105.104.845.00+1.63%4.582020-10-23
ABPL28.8028.8028.1028.10-2.43%13.042020-10-23
ACAUTOGAZ38.0038.0037.5038.000.00%10.662020-10-23
ACTION4.404.504.304.45-1.11%32.652020-10-23
ADIUVO6.186.386.006.22+1.30%76.292020-10-23
AGORA4.995.004.904.90-1.61%65.052020-10-23
AGROTON4.024.083.944.07+2.52%150.382020-10-23
AGROWILL3.003.003.003.000.00%0.002020-10-23
AILLERON7.467.467.007.04-3.56%89.102020-10-23
AIRWAY2.552.982.492.82+11.90%10,582.132020-10-23
ALIOR12.5213.4512.5213.38+6.57%9,676.642020-10-23
ALTA1.061.101.051.10-0.90%3.492020-10-23
ALTUSTFI0.840.840.790.79-4.35%9.272020-10-23
ALUMETAL36.1036.1036.1036.100.00%0.582020-10-23
AMBRA17.7518.1517.7518.10+1.97%96.742020-10-23
AMICA142.00144.60140.00144.60+0.84%264.132020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.400.400.400.400.00%0.002020-10-23
APATOR19.4519.7519.4019.75+1.54%19.042020-10-23
APLISENS10.7010.7010.7010.700.00%0.022020-10-23
APSENERGY1.831.841.771.82-0.55%11.532020-10-23
ARCHICOM18.7019.0018.7018.90+1.89%65.352020-10-23
ARCTIC3.863.943.863.90+1.04%63.222020-10-23
ARTERIA4.304.304.304.300.00%0.022020-10-23
ARTIFEX9.169.509.149.16-3.58%72.702020-10-23
ASBIS6.476.536.286.39-1.24%1,253.592020-10-23
ASMGROUP2.102.102.102.100.00%0.002020-10-23
ASSECOBS34.8034.8033.0033.00-2.94%73.462020-10-23
ASSECOPOL65.9065.9064.0064.00-2.14%8,386.222020-10-23
ASSECOSEE42.0043.0041.6042.70+1.67%198.482020-10-23
ASTARTA21.5023.5020.7021.30+2.90%2,042.292020-10-23
ATAL31.0031.0030.6030.90-1.28%12.532020-10-23
ATENDE2.963.022.943.02+2.03%71.622020-10-23
ATLANTAPL6.106.106.106.10-4.09%1.232020-10-23
ATLASEST1.141.141.141.140.00%0.002020-10-23
ATMGRUPA3.993.993.803.84-0.78%3.352020-10-23
ATREM2.042.112.012.01-4.29%72.602020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN7.087.087.007.00-0.28%131.972020-10-23
AWBUD0.950.950.950.950.00%0.002020-10-23
BBIDEV3.623.783.623.78+12.84%33.692020-10-23
BEDZIN10.2010.309.759.75-5.34%323.722020-10-23
BENEFIT600.00612.00578.00601.00-0.66%1,866.272020-10-23
BERLING3.603.603.603.600.00%0.002020-10-23
BEST16.5016.5016.5016.500.00%0.002020-10-23
BETACOM11.2511.2511.0011.250.00%7.592020-10-23
BGZBNPP37.4037.4036.1036.10-2.43%46.892020-10-23
BIK12.9512.9512.8012.80-1.16%1.602020-10-23
BIOMEDLUB19.2519.4018.1518.60-3.38%15,269.642020-10-23
BIOTON4.644.714.584.59-1.29%260.692020-10-23
BMPAG0.320.320.320.32-15.18%0.032020-10-23
BOGDANKA16.5016.5016.1216.30+1.12%177.192020-10-23
BORYSZEW2.902.962.882.88-1.71%65.032020-10-23
BOS5.145.185.005.140.00%26.572020-10-23
BOWIM1.981.981.921.92-4.00%10.642020-10-23
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-10-23
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-10-23
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002020-10-23
BPHFIZMLI95.0095.0095.0095.000.00%0.002020-10-23
BRASTER0.620.620.600.62-3.86%69.802020-10-23
BRIJU0.120.140.120.14+6.87%3.812020-10-23
BUDIMEX240.00248.50239.00240.50-1.43%1,018.202020-10-23
BUMECH1.951.981.881.98+1.28%24.692020-10-23
BZWBK131.00137.30131.00135.00+1.50%18,677.622020-10-23
CAPITAL1.011.071.011.07+5.94%1.402020-10-23
CCC41.0541.4640.2340.61-1.93%12,660.402020-10-23
CCENERGY0.060.060.060.060.00%0.002020-10-23
CDPROJEKT367.40370.10352.70353.50-3.57%279,163.832020-10-23
CDRL12.2512.8012.2512.80+4.49%2.062020-10-23
CELTIC6.756.756.756.750.00%0.002020-10-23
CEZ74.0074.9074.0074.90+1.22%824.552020-10-23
CFI0.200.200.190.20-3.41%54.662020-10-23
CIECH28.1528.2027.0528.000.00%3,028.482020-10-23
CIGAMES1.271.291.241.26-1.56%428.142020-10-23
CITYSERV8.258.498.008.00-4.76%5.612020-10-23
CLNPHARMA35.8035.8034.8535.30-0.14%458.272020-10-23
CNT13.1013.4013.1013.30-1.48%2.842020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.480.480.450.47-6.80%33.982020-10-23
COGNOR1.181.191.171.19+2.16%46.972020-10-23
COMARCH200.00203.00197.00200.000.00%61.352020-10-23
COMP58.6059.0058.4058.80+0.34%169.302020-10-23
COMPERIA2.442.442.442.44+0.83%0.782020-10-23
CORMAY1.671.741.671.70+0.30%423.722020-10-23
CPGROUP6.106.105.825.82-1.36%11.472020-10-23
CYFRPLSAT26.7027.2626.5027.18+2.72%29,817.842020-10-23
CZTOREBKA0.530.530.530.530.00%0.002020-10-23
DEBICA71.8073.0071.4072.40+0.84%52.212020-10-23
DECORA28.1028.3027.8028.30+0.71%45.432020-10-23
DEKPOL22.0024.2022.0022.40+1.82%54.892020-10-23
DELKO14.5014.6014.1014.50+1.40%82.272020-10-23
DGA5.185.184.874.87-1.62%4.402020-10-23
DINOPL227.00234.00222.60224.40-1.06%49,056.482020-10-23
DOMDEV97.0099.0096.4099.00+2.70%152.612020-10-23
DREWEX0.550.550.550.550.00%0.002020-10-23
DROP0.340.340.340.340.00%2.502020-10-23
DROZAPOL1.751.751.751.750.00%0.002020-10-23
ECHO4.064.124.064.08+0.74%340.292020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EDINVEST3.263.363.263.36-0.59%2.792020-10-23
EFEKT4.904.904.644.66+0.43%18.482020-10-23
EKOEXPORT3.203.203.003.13-0.16%214.032020-10-23
ELBUDOWA0.810.810.730.75-7.41%25.732020-10-23
ELEKTROTI5.045.365.045.34+3.89%34.212020-10-23
ELEMENTAL2.352.382.352.350.00%20.612020-10-23
ELKOP0.250.250.250.250.00%1.042020-10-23
ELZAB3.783.783.463.68-2.65%12.652020-10-23
EMCINSMED20.0020.8018.5019.90+1.02%19.662020-10-23
ENAP1.371.371.371.370.00%0.002020-10-23
ENEA5.205.255.075.12-1.16%1,310.452020-10-23
ENELMED15.8015.8015.8015.800.00%0.002020-10-23
ENERGA8.308.318.308.300.00%1,588.382020-10-23
ENERGOINS0.770.770.770.770.00%0.002020-10-23
ENTER20.1021.0020.0021.00+3.96%87.962020-10-23
ERBUD19.5019.5018.9019.50+1.83%12.582020-10-23
ERG40.0040.0036.0038.000.00%51.222020-10-23
ESOTIQ9.889.889.129.20-1.71%24.522020-10-23
EUCO4.304.394.214.37-0.46%26.542020-10-23
EUROCASH13.5913.6012.7312.73-6.40%6,849.622020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4.284.284.284.280.00%0.002020-10-23
EUROTEL21.6021.6021.0021.30-1.39%40.472020-10-23
EVEREST18.9018.9018.1018.10-4.74%0.132020-10-23
FAMUR1.591.611.541.55-3.25%420.502020-10-23
FASING10.2510.309.909.90-3.41%37.002020-10-23
FASTFIN2.082.082.082.08-2.80%2.422020-10-23
FEERUM11.9011.9011.5511.55+1.32%0.122020-10-23
FENGHUA17.5017.5017.5017.500.00%0.002020-10-23
FERRO18.3018.3018.0018.00-1.64%7.222020-10-23
FERRUM3.563.563.563.560.00%3.412020-10-23
FMG15.9015.9014.0014.00-11.95%0.812020-10-23
FORTE36.1536.3035.8035.85-2.85%82.452020-10-23
GETIN0.750.770.740.76-0.52%58.012020-10-23
GETINOBLE0.180.180.180.18-2.83%47.502020-10-23
GLCOSMED6.506.706.506.65+2.31%175.902020-10-23
GOBARTO4.644.644.644.64-1.28%3.222020-10-23
GPW45.1046.9545.1045.70+0.88%2,562.182020-10-23
GRAVITON1.421.481.421.480.00%0.672020-10-23
GROCLIN0.860.860.830.83-1.89%7.342020-10-23
GRODNO10.2011.059.8810.00-1.96%1,159.762020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY21.2521.5520.8020.90-1.65%1,422.262020-10-23
GTC6.246.345.765.90-7.81%647.342020-10-23
HANDLOWY29.8030.6029.6529.85+0.84%1,280.932020-10-23
HARPER20.8021.4020.1020.70-0.48%1,019.092020-10-23
HELIO10.8010.8010.8010.80+4.85%0.022020-10-23
HERKULES1.211.221.181.22+0.83%11.182020-10-23
HUBSTYLE1.091.091.001.050.00%10.992020-10-23
HYDROTOR28.4028.4027.4028.400.00%0.992020-10-23
I2DEV9.909.959.709.95+2.58%40.882020-10-23
IALBGR0.270.280.250.25-5.26%7.572020-10-23
IDEABANK1.531.571.501.53+2.00%169.982020-10-23
IDMSA0.940.940.900.90-4.26%2.062020-10-23
IMCOMPANY12.0012.5012.0012.40+3.33%310.172020-10-23
IMMOBILE2.642.642.492.49-2.73%2.412020-10-23
IMPEL11.7012.2011.7012.20+1.67%0.432020-10-23
IMPERA1.201.201.201.200.00%0.002020-10-23
IMS2.042.072.002.07+3.50%9.582020-10-23
INC8.608.748.268.36-5.00%540.672020-10-23
INDYGO0.250.250.250.250.00%0.002020-10-23
INGBSK121.00123.20115.20117.00-3.62%2,294.122020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4.604.604.604.60-1.71%0.012020-10-23
INSTALKRK19.2019.2018.9019.15-0.26%4.082020-10-23
INTERAOLT14.9014.9014.7014.70-1.34%120.002020-10-23
INTERBUD0.600.600.600.600.00%0.002020-10-23
INTERCARS232.00233.00227.00232.00-0.43%116.212020-10-23
INTERFERI3.103.103.103.100.00%0.002020-10-23
INTERSPPL0.970.970.910.96+3.23%10.372020-10-23
INTROL3.283.283.163.24-1.82%33.712020-10-23
INVCEEFIZ464.03464.03464.03464.03+1.29%9.282020-10-23
INVFIZ932.10932.10932.10932.100.00%0.002020-10-23
INVGLDFIZ1,857.001,857.001,857.001,857.000.00%0.002020-10-23
INVISTA0.330.330.330.330.00%0.002020-10-23
INVPEFIZ881.00881.00873.00873.00-0.92%18.382020-10-23
IPOPEMA3.643.643.643.64+4.00%14.032020-10-23
IQP0.600.610.560.56-5.83%34.942020-10-23
IZOBLOK30.4031.7030.4031.70+7.46%2.052020-10-23
IZOLACJA1.471.471.471.470.00%0.022020-10-23
IZOSTAL2.072.082.052.05-1.91%45.052020-10-23
JJAUTO9.709.709.709.700.00%0.002020-10-23
JSW19.5120.6619.4520.28+3.95%12,964.632020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWCONSTR2.822.922.822.92+3.55%1.882020-10-23
JWWINVEST2.422.422.422.42+2.54%0.242020-10-23
K2INTERNT18.4018.9018.0018.60-0.53%118.362020-10-23
KANIA0.110.110.110.110.00%0.002020-10-23
KBDOM0.570.570.570.570.00%0.002020-10-23
KCI0.670.670.660.66-2.08%7.962020-10-23
KDMSHIPNG1.401.401.401.400.00%0.002020-10-23
KERNEL40.0040.7039.4040.30+0.75%711.782020-10-23
KETY484.50485.50480.00481.00-0.10%22,740.722020-10-23
KGHM126.80128.55126.20126.50-0.47%137,417.552020-10-23
KGL16.1016.7016.0016.40+2.50%43.012020-10-23
KINOPOL6.556.606.456.60+0.76%144.052020-10-23
KOGENERA31.0031.3030.5031.20+0.65%88.012020-10-23
KOMPAP7.707.707.507.50-5.06%0.602020-10-23
KOMPUTRON1.671.671.431.49-11.08%45.522020-10-23
KOPEX0.931.000.931.00-0.99%2.592020-10-23
KPPD27.0027.0027.0027.000.00%0.002020-10-23
KRAKCHEM0.450.450.450.450.00%0.002020-10-23
KREC7.207.206.506.50-5.80%44.482020-10-23
KREDYTIN11.5011.5011.5011.500.00%0.022020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0.560.560.560.560.00%0.002020-10-23
KRKA377.00383.00377.00379.00-0.79%14.762020-10-23
KRUK134.60139.70134.00138.00+2.53%3,842.012020-10-23
KRUSZWICA53.2054.0053.2053.60-0.37%31.312020-10-23
KRVITAMIN30.0030.5028.4029.60-1.33%575.272020-10-23
KSGAGRO1.001.060.961.05+5.00%30.392020-10-23
LABOPRINT10.1010.1010.0510.050.00%0.072020-10-23
LARK0.150.150.150.150.00%0.002020-10-23
LARQ2.202.202.052.05-8.89%2.142020-10-23
LCCORP1.701.701.651.69-0.71%882.822020-10-23
LENA3.383.463.333.40+0.59%43.212020-10-23
LENTEX9.029.189.029.16+0.88%158.902020-10-23
LIBET2.182.182.062.140.00%21.792020-10-23
LIVECHAT100.00104.6097.30100.00-7.41%10,546.372020-10-23
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-10-23
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-10-23
LMCSFIZ1,100.001,100.001,100.001,100.000.00%0.002020-10-23
LMDSFIZ1,110.011,110.011,110.011,110.010.00%0.002020-10-23
LMESFIZ1,225.001,225.001,225.001,225.000.00%0.002020-10-23
LOKUM12.0012.0011.6011.95-0.42%13.562020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS29.9330.5029.0029.00-2.29%20,731.722020-10-23
LPP6,050.006,065.005,700.005,750.00-5.66%18,100.882020-10-23
LSISOFT12.0012.0011.9011.95-0.42%13.562020-10-23
LUBAWA1.401.471.381.45+4.32%1,112.772020-10-23
MABION26.0026.4025.3525.50-0.78%448.072020-10-23
MAKARONPL5.955.955.755.900.00%29.052020-10-23
MANGATA43.2047.0043.2047.00+9.30%17.832020-10-23
MARVIPOL0.500.510.490.51+1.61%34.222020-10-23
MASTERPHA4.384.384.204.20-4.55%3.532020-10-23
MBANK148.00155.50148.00148.30-0.13%13,808.062020-10-23
MBWS6.226.426.226.42+3.22%3.652020-10-23
MCI15.5015.8014.8014.80-4.21%167.722020-10-23
MDIENERGIA4.004.003.603.89-1.52%298.292020-10-23
MEDIACAP1.801.801.801.80-0.55%0.202020-10-23
MEDIATEL0.740.740.740.740.00%0.002020-10-23
MEDICALG21.3521.3520.1020.80-2.35%78.182020-10-23
MEDYCZNYFIZ155.10155.10155.10155.100.00%0.002020-10-23
MEGARON10.0010.0010.0010.000.00%0.002020-10-23
MENNICA18.5018.5018.0018.00-0.55%68.432020-10-23
MERCATOR614.00628.00592.00614.00+0.33%22,206.832020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR9.309.569.309.40-1.88%14.712020-10-23
MEXPOLSKA0.981.120.961.12-0.89%176.792020-10-23
MFO20.0020.0019.6020.000.00%19.762020-10-23
MILKILAND0.600.680.590.66-1.49%7.012020-10-23
MILLENNIUM2.402.452.372.41+1.00%2,480.752020-10-23
MIRACULUM1.121.121.101.12-0.44%6.692020-10-23
MIRBUD2.122.142.082.12-1.40%122.692020-10-23
MLPGROUP74.5075.0073.0075.00+1.35%183.042020-10-23
MOBRUK300.00300.00296.00296.000.00%36.862020-10-23
MOJ1.321.321.321.32-0.75%33.762020-10-23
MONNARI1.511.511.411.47-4.25%116.312020-10-23
MOSTALPLC8.088.128.088.120.00%5.302020-10-23
MOSTALWAR4.204.204.054.12-2.60%10.552020-10-23
MOSTALZAB0.890.890.870.87-1.58%12.492020-10-23
MUZA2.442.442.442.440.00%0.002020-10-23
MWTRADE1.671.671.641.64-1.20%6.082020-10-23
NETIA4.504.524.474.52+0.44%3.182020-10-23
NEWAG23.6024.3023.6024.10+1.26%30.962020-10-23
NORTCOAST14.9514.9514.9514.950.00%0.002020-10-23
NOVITA128.00130.00125.00128.00-0.78%121.182020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA0.860.860.860.860.00%0.002020-10-23
NTTSYSTEM2.772.772.642.65+1.15%7.062020-10-23
ODLEWNIE4.114.144.014.14-0.72%28.372020-10-23
OEX15.4015.4015.0015.10+0.67%16.592020-10-23
OPENFIN0.780.780.780.78+3.73%3.042020-10-23
OPERA3GR231.10231.10231.10231.100.00%0.002020-10-23
OPONEO.PL32.7032.7031.7031.70-3.35%28.522020-10-23
OPTEAM27.2027.2026.8026.80-0.74%38.332020-10-23
ORANGEPL6.736.906.706.75+0.37%18,882.612020-10-23
ORCOGROUP1.051.051.001.00-4.76%11.612020-10-23
ORZBIALY10.5010.6510.4510.65-0.47%3.302020-10-23
OTLOG4.544.844.524.78+4.82%83.642020-10-23
OTMUCHOW1.321.321.301.30+4.00%0.922020-10-23
OVOSTAR62.0062.0062.0062.000.00%0.002020-10-23
PAMAPOL1.421.431.361.39+2.96%81.622020-10-23
PANOVA10.0010.0010.0010.000.00%56.792020-10-23
PATENTUS0.940.940.920.92-1.08%8.642020-10-23
PBG0.040.040.040.040.00%0.002020-10-23
PBKM76.0081.0075.2075.20-2.34%153.722020-10-23
PBSFINANSE0.370.370.370.370.00%0.002020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCEXOL4.484.694.424.60+3.37%1,805.552020-10-23
PCCROKITA46.2046.3043.6045.40-2.16%235.802020-10-23
PCGUARD1.171.171.171.170.00%0.002020-10-23
PEIXIN1.021.021.021.020.00%0.002020-10-23
PEKABEX13.4013.6513.4013.65-1.09%9.052020-10-23
PEKAO47.3048.8347.3048.00+1.91%89,073.792020-10-23
PEMANAGER12.8012.9512.8012.95+1.17%29.712020-10-23
PEP46.2046.8044.8044.80-4.27%557.162020-10-23
PEPEES1.361.361.281.350.00%6.032020-10-23
PGE5.415.535.275.27-3.41%15,062.352020-10-23
PGNIG4.904.924.644.66-4.74%20,322.662020-10-23
PGODLEW1.001.001.001.000.00%10.002020-10-23
PGSSOFT11.0011.0010.8010.80-1.82%2.732020-10-23
PHN9.629.629.549.58-0.62%50.712020-10-23
PKNORLEN42.0242.7041.5441.76-0.19%57,701.332020-10-23
PKOASZEWZ96.3696.3696.3696.360.00%0.002020-10-23
PKOBP20.3821.0820.3820.97+2.79%70,403.482020-10-23
PKOGD101.80101.80101.80101.800.00%0.002020-10-23
PKOGS91.0091.0091.0091.000.00%0.002020-10-23
PKOSO107.00107.00107.00107.000.00%2.672020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO9.9210.089.899.990.00%300.192020-10-23
PLASTBOX1.751.791.751.79+2.29%17.772020-10-23
PLATYNINW0.450.450.440.440.00%11.232020-10-23
PLAYWAY544.00571.00544.00568.00+4.80%4,675.642020-10-23
PLAZACNTR1.781.781.701.76+6.67%1.272020-10-23
PMPG1.901.901.901.900.00%0.002020-10-23
POLICE11.6011.7011.6011.60-0.85%14.092020-10-23
POLIMEXMS2.002.021.972.00+0.50%179.112020-10-23
POLNORD2.993.032.983.03-0.98%4.862020-10-23
POLWAX2.712.772.692.70-0.74%39.682020-10-23
POZBUD1.921.951.861.94+1.04%99.692020-10-23
PRAGMAFA21.0021.0018.6018.60-12.26%155.212020-10-23
PRAGMAINK7.907.907.207.20-1.37%4.022020-10-23
PRAIRIE0.610.610.520.55-8.09%438.662020-10-23
PRIMAMODA0.950.950.950.950.00%0.002020-10-23
PROCAD1.691.691.691.690.00%3.802020-10-23
PROCHEM18.4518.5017.6518.500.00%11.362020-10-23
PROJPRZEM16.3016.7016.3016.40+2.50%2.722020-10-23
PROTEKTOR4.444.504.224.44+0.45%245.402020-10-23
PROVIDENT3.103.303.103.20+3.23%386.902020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY74.0077.2074.0075.00+1.35%20.682020-10-23
PWRMEDIA4.194.204.184.18+0.24%9.472020-10-23
PZU21.9922.6221.9922.53+2.78%117,560.892020-10-23
PZUAKORD118.60118.60118.60118.60-0.34%58.232020-10-23
QMULTIFIZ1,156.301,156.301,156.301,156.300.00%0.002020-10-23
QUANTUM15.7015.7015.7015.70+7.53%0.792020-10-23
QUERCUS3.313.393.303.36+1.20%19.582020-10-23
RADPOL2.202.202.182.200.00%36.632020-10-23
RAFAKO0.700.700.660.66-2.65%132.722020-10-23
RAFAMET14.0014.0014.0014.000.00%0.062020-10-23
RAINBOW10.0010.609.9010.10+1.00%438.022020-10-23
RANKPROGR1.501.551.501.55-0.64%8.612020-10-23
RAWLPLUG7.807.807.807.80+1.30%0.092020-10-23
REDAN0.180.180.180.180.00%0.912020-10-23
REGNON0.800.800.800.800.00%0.002020-10-23
REINHOLD0.210.210.210.21+16.02%0.002020-10-23
RELPOL5.185.205.065.180.00%44.172020-10-23
REMAK10.2010.3010.2010.30+3.00%0.102020-10-23
RONSON1.481.491.391.39-5.78%73.622020-10-23
ROPCZYCE19.6019.9519.6019.80+0.76%18.092020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.851.851.781.80-2.70%7.702020-10-23
SADOVAYA0.120.120.120.120.00%0.002020-10-23
SANOK13.0013.0012.6512.75-1.54%2.722020-10-23
SANTANDER7.707.997.707.87+2.96%133.642020-10-23
SANWIL5.205.254.864.86-6.54%1,668.762020-10-23
SARE5.956.205.855.850.00%15.952020-10-23
SCOPAK0.050.050.050.050.00%0.002020-10-23
SECOGROUP14.0014.4014.0014.400.00%8.352020-10-23
SEKO8.608.608.608.600.00%0.002020-10-23
SELENAFM15.0015.0014.5015.00-2.28%12.892020-10-23
SELVITA50.0050.4049.0050.00+1.21%1,078.182020-10-23
SETANTA20.5020.5020.0020.50+1.49%183.882020-10-23
SFINKS0.260.320.250.25-2.70%119.692020-10-23
SILVANO6.446.446.446.440.00%0.842020-10-23
SIMPLE10.9010.9010.7010.800.00%12.192020-10-23
SKARBIEC25.3025.3024.9024.90-1.58%84.802020-10-23
SKOTAN1.921.931.851.93+1.05%5.972020-10-23
SKYLINE0.720.720.720.720.00%0.002020-10-23
SNIEZKA87.6089.6087.6089.60+0.67%154.102020-10-23
SOHODEV0.470.470.470.470.00%0.002020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR3.653.653.293.59-1.91%4.742020-10-23
SONEL9.409.409.409.40-0.53%0.382020-10-23
SOPHARMA10.8012.5010.8012.40+11.71%12.182020-10-23
STALEXP2.782.842.732.74-1.44%662.142020-10-23
STALPROD173.20178.00173.00176.000.00%207.072020-10-23
STALPROFI4.975.044.864.86-1.82%94.492020-10-23
STAPORKOW2.322.322.322.32-3.33%11.602020-10-23
STARHEDGE0.450.450.450.450.00%0.002020-10-23
SUNEX4.104.203.904.06-1.93%284.852020-10-23
SUWARY16.7016.7016.7016.700.00%0.422020-10-23
SWISSMED3.983.983.603.85-2.04%101.482020-10-23
SYGNITY7.707.707.567.56-1.82%146.142020-10-23
SYNEKTIK24.5024.9024.2024.60-1.60%127.272020-10-23
TALANX149.00149.00149.00149.000.00%0.002020-10-23
TALEX11.7011.7011.3511.350.00%1.932020-10-23
TARCZYNSKI14.6014.6014.6014.600.00%1.992020-10-23
TATRY165.00165.00164.00164.00-1.20%3.792020-10-23
TAURONPE2.072.082.032.07+0.49%3,686.662020-10-23
TERMOREX1.031.031.021.02-10.13%0.662020-10-23
TESGAS4.044.043.984.02+0.50%19.022020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM14.1514.5013.8014.00-0.71%529.902020-10-23
TORPOL10.9011.5510.7010.90+0.93%485.762020-10-23
TOYA7.747.747.647.72+0.52%45.442020-10-23
TRAKCJA1.411.441.351.39-1.42%179.922020-10-23
TRANSPOL2.742.742.702.740.00%63.052020-10-23
TRIGONPP43.4943.4943.4943.490.00%0.002020-10-23
TRIGONPP138.1138.1138.1138.110.00%0.002020-10-23
TRIGONPP244.0044.0044.0044.000.00%0.002020-10-23
TRIGONPP339.0139.0139.0139.010.00%0.002020-10-23
TRIGONPP443.2943.2943.2943.290.00%0.002020-10-23
TRIGONPP542.2042.2042.2042.200.00%0.002020-10-23
TRIGONPP644.1044.1044.1044.100.00%0.002020-10-23
TRIGONPP742.5042.5040.3642.50-1.39%7.112020-10-23
TRIGONPP843.2043.2043.2043.200.00%0.002020-10-23
TRITON2.232.232.232.23+0.45%6.712020-10-23
TXM0.100.100.100.100.00%0.002020-10-23
ULMA48.4048.4045.8048.40+0.83%8.182020-10-23
UNIBEP6.786.866.786.86+2.69%21.282020-10-23
UNICREDIT31.5431.5431.5431.540.00%0.002020-10-23
UNIMA2.922.922.922.920.00%0.202020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT27.5028.8027.5028.50+1.97%330.202020-10-23
URSUS0.500.500.480.49-0.20%13.452020-10-23
VIGOSYS555.00555.00545.00550.000.00%141.282020-10-23
VINDEXUS5.225.224.724.94-5.73%30.622020-10-23
VISTAL2.813.002.622.71-11.44%222.002020-10-23
VISTULA2.142.182.132.17-2.03%306.782020-10-23
VIVID1.781.831.761.79+2.28%25.942020-10-23
VOTUM12.0012.0011.6511.75-2.08%70.572020-10-23
VOXEL44.0044.2041.5042.60-3.18%249.352020-10-23
WARIMPEX5.005.004.704.70-6.00%2.082020-10-23
WASKO1.251.251.191.240.00%11.222020-10-23
WAWEL536.00546.00520.00526.00-4.36%158.362020-10-23
WIELTON3.793.823.723.73-0.67%42.672020-10-23
WIKANA2.262.482.262.38+5.31%64.322020-10-23
WINVEST0.490.490.490.490.00%0.032020-10-23
WIRTUALNA74.0074.0073.0073.60-0.54%148.042020-10-23
WITTCHEN6.186.306.166.18-0.64%60.892020-10-23
WOJAS4.104.103.903.90-4.88%13.622020-10-23
WORKSERV0.880.900.850.85-1.62%162.422020-10-23
XTB16.2016.8515.9016.50+1.23%13,205.392020-10-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO0.700.700.700.70-1.41%2.122020-10-23
ZAMET0.910.910.870.88-2.22%14.102020-10-23
ZASTAL24.6027.0024.0026.00+9.24%244.002020-10-23
ZEPAK9.9810.209.729.80-1.01%274.522020-10-23
ZPUE144.00144.00140.50141.00-2.42%8.762020-10-23
ZREMB0.760.760.760.760.00%0.002020-10-23
ZUE3.243.403.163.40+3.03%12.762020-10-23
ZYWIEC472.00472.00472.00472.00-0.84%3.782020-10-23
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1832,04 +11,19 +0,61%
WIG 52734,84 +381,20 +0,73%
sWIG80 15028,06 +103,50 +0,69%
mWIG40 3725,77 +38,01 +1,03%

Rynki

Kurs Zmiana Zmiana %
WIG20 1832,04 +11,19 +0,61%