Notowania

Notowania akcji GPW

Notowania z dnia 2020-12-01

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC496.00496.00494.00494.00+0.82%27.672020-12-01
ZUE3.643.683.523.68+2.22%0.462020-12-01
ZREMB0.720.720.690.70-3.45%0.462020-12-01
ZPUE148.50148.50146.00148.50-0.34%16.382020-12-01
ZEPAK9.689.909.529.66+1.26%108.022020-12-01
ZASTAL33.6033.8031.0033.60+1.20%200.412020-12-01
ZAMET0.800.820.790.810.00%10.292020-12-01
YOLO0.650.650.650.650.00%0.002020-12-01
XTB16.4017.0016.0016.15-2.71%8,289.822020-12-01
WORKSERV1.411.551.151.18-10.08%6,427.932020-12-01
WOJAS5.205.205.105.10+2.00%1.142020-12-01
WITTCHEN8.288.408.288.30+0.24%26.852020-12-01
WIRTUALNA82.0083.0078.8079.40-2.70%522.262020-12-01
WINVEST0.360.360.360.36+9.88%1.822020-12-01
WIKANA2.102.162.102.16+0.93%1.022020-12-01
WIELTON5.845.885.685.75-1.54%313.752020-12-01
WAWEL566.00566.00564.00564.00+0.71%51.502020-12-01
WASKO1.201.201.171.19-0.83%68.662020-12-01
WARIMPEX5.225.245.145.14-0.77%5.332020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOXEL39.6040.3038.9040.00+0.25%557.692020-12-01
VOTUM12.0012.5012.0012.10+1.26%155.862020-12-01
VIVID1.791.801.711.74-0.34%50.992020-12-01
VISTULA2.492.492.412.44+1.03%127.672020-12-01
VISTAL2.983.062.802.91-2.84%158.862020-12-01
VINDEXUS4.804.844.684.70-1.26%43.442020-12-01
VIGOSYS550.00565.00550.00560.00+1.82%87.032020-12-01
URSUS0.710.740.680.72+2.71%192.292020-12-01
UNIMOT31.0031.0529.5030.00-3.23%648.862020-12-01
UNIMA2.902.902.902.90+1.40%0.142020-12-01
UNICREDIT40.7040.7040.7040.700.00%0.002020-12-01
UNIBEP8.208.208.148.16-0.49%7.972020-12-01
ULMA44.8044.8044.4044.80+1.36%6.642020-12-01
TXM0.100.100.100.100.00%0.002020-12-01
TRITON2.112.162.082.08-3.70%4.512020-12-01
TRIGONPP844.0044.0044.0044.000.00%0.002020-12-01
TRIGONPP744.8544.8544.8544.850.00%0.002020-12-01
TRIGONPP642.0042.0042.0042.000.00%0.002020-12-01
TRIGONPP542.9042.9042.9042.900.00%0.002020-12-01
TRIGONPP442.9042.9042.9042.900.00%0.002020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP343.8943.8943.8943.890.00%0.002020-12-01
TRIGONPP244.0044.0044.0044.000.00%0.002020-12-01
TRIGONPP141.0041.0041.0041.000.00%0.002020-12-01
TRIGONPP44.0044.0044.0044.000.00%0.002020-12-01
TRANSPOL2.712.822.712.78+1.09%93.192020-12-01
TRAKCJA1.801.881.791.79-0.55%513.062020-12-01
TOYA6.106.105.986.02-1.31%188.072020-12-01
TORPOL11.0011.6010.8011.50+5.02%930.132020-12-01
TIM16.1016.3016.0016.20+1.25%1,936.212020-12-01
TESGAS4.404.404.284.30-4.02%52.852020-12-01
TERMOREX0.880.880.850.880.00%4.872020-12-01
TAURONPE2.162.202.102.10-1.59%6,535.062020-12-01
TATRY149.00149.00149.00149.000.00%0.002020-12-01
TARCZYNSKI18.2020.2018.2020.20+12.85%113.822020-12-01
TALEX11.5011.5011.3011.30-3.00%28.072020-12-01
TALANX133.30133.30133.30133.300.00%0.002020-12-01
SYNEKTIK28.1030.5028.1028.80+2.49%314.452020-12-01
SYGNITY8.168.208.088.140.00%29.312020-12-01
SWISSMED3.854.603.824.55+16.07%393.882020-12-01
SUWARY16.0016.0016.0016.000.00%0.402020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SUNEX4.694.694.324.45-5.12%210.822020-12-01
STARHEDGE0.460.460.420.43-7.19%0.402020-12-01
STAPORKOW2.462.562.462.54+4.96%19.792020-12-01
STALPROFI6.066.065.945.94-1.98%11.662020-12-01
STALPROD216.50216.50209.00215.000.00%159.192020-12-01
STALEXP3.233.243.203.23+0.62%118.052020-12-01
SOPHARMA10.1010.5010.0010.000.00%3.852020-12-01
SONEL9.359.359.209.30-0.53%12.062020-12-01
SOLAR3.954.083.663.94-4.37%27.012020-12-01
SOHODEV0.470.480.470.48+1.28%3.502020-12-01
SNIEZKA86.2086.4085.8086.00-0.69%52.332020-12-01
SKYLINE0.620.620.620.620.00%0.012020-12-01
SKOTAN1.821.841.701.80-1.64%37.532020-12-01
SKARBIEC24.3024.8024.0024.80-0.80%64.192020-12-01
SIMPLE12.0012.0011.8012.000.00%25.382020-12-01
SILVANO6.226.226.226.220.00%0.002020-12-01
SFINKS0.350.400.350.38+17.13%118.622020-12-01
SETANTA16.2016.2015.7016.00-1.23%136.882020-12-01
SELVITA52.6052.6050.4050.40-1.18%309.622020-12-01
SELENAFM18.0018.0517.6017.95+1.41%37.042020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKO8.909.208.759.20+2.79%25.992020-12-01
SECOGROUP14.2014.2014.2014.200.00%0.002020-12-01
SCOPAK0.050.050.050.050.00%0.002020-12-01
SARE5.355.505.305.50+3.77%38.722020-12-01
SANWIL3.523.523.283.30-6.25%268.982020-12-01
SANTANDER10.5011.3510.5011.27+3.07%362.592020-12-01
SANOK16.3017.1516.3016.60+1.84%473.342020-12-01
SADOVAYA0.120.120.120.120.00%0.002020-12-01
RUBICON1.701.721.661.66-2.35%2.332020-12-01
ROPCZYCE23.5023.5023.0023.30+0.43%15.712020-12-01
RONSON1.361.361.301.31-0.76%8.222020-12-01
REMAK10.2010.2010.1010.10+1.61%1.682020-12-01
RELPOL5.505.505.325.44-1.09%47.482020-12-01
REINHOLD0.230.230.230.230.00%0.002020-12-01
REGNON0.800.800.800.800.00%0.002020-12-01
REDAN0.200.200.200.20-2.91%0.392020-12-01
RAWLPLUG8.808.808.408.40-4.55%3.372020-12-01
RANKPROGR1.751.801.711.80-2.17%18.052020-12-01
RAINBOW18.3019.2018.0018.75+2.46%267.452020-12-01
RAFAMET13.9013.9013.9013.900.00%0.032020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO1.001.020.980.99+0.71%182.752020-12-01
RADPOL2.362.402.302.40+3.45%46.842020-12-01
QUERCUS3.133.203.103.10-0.32%56.692020-12-01
QUANTUM18.5018.5018.5018.50+2.78%1.202020-12-01
QMULTIFIZ1,220.001,220.001,220.001,220.000.00%24.402020-12-01
PZUAKORD119.51119.51119.51119.51-0.12%6.932020-12-01
PZU25.5525.9825.2325.69+2.27%70,625.712020-12-01
PWRMEDIA4.834.874.754.86-0.41%10.092020-12-01
PULAWY84.6085.8084.6084.60-1.17%32.282020-12-01
PROVIDENT4.404.464.204.35-3.33%315.612020-12-01
PROTEKTOR4.284.404.064.26-9.75%461.252020-12-01
PROJPRZEM16.1016.2016.1016.15+4.53%5.902020-12-01
PROCHEM18.7018.7017.5017.500.00%1.792020-12-01
PROCAD1.701.701.701.70-1.16%2.462020-12-01
PRIMAMODA0.820.860.820.86+4.24%1.882020-12-01
PRAIRIE0.580.580.550.55-4.49%151.952020-12-01
PRAGMAINK6.486.485.846.18-14.17%176.482020-12-01
PRAGMAFA24.0024.0023.8024.000.00%357.202020-12-01
POZBUD1.911.921.881.90+1.06%96.582020-12-01
POLWAX3.383.383.253.33-0.60%149.612020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD2.802.842.772.840.00%29.842020-12-01
POLIMEXMS2.202.252.192.20-0.45%229.592020-12-01
POLICE12.5012.5012.2012.40+1.64%7.462020-12-01
PMPG1.921.921.831.83-4.69%10.172020-12-01
PLAZACNTR1.621.701.601.66-1.78%3.192020-12-01
PLAYWAY565.00574.00540.00540.00-2.70%6,512.152020-12-01
PLATYNINW0.650.650.650.650.00%1.102020-12-01
PLASTBOX1.851.851.801.85-1.07%3.872020-12-01
PKPCARGO12.0012.3611.6611.70-3.31%1,335.072020-12-01
PKOSO107.40107.40107.40107.40-0.03%26.962020-12-01
PKOGS91.6192.1791.6192.170.00%10.082020-12-01
PKOGD105.79107.50105.79107.50+2.38%201.892020-12-01
PKOBP26.6727.1526.3326.56+0.61%57,715.752020-12-01
PKOASZEWZ98.0198.0198.0198.01+0.15%1.082020-12-01
PKNORLEN57.0057.4855.8056.98+2.96%133,417.202020-12-01
PHN10.3510.4510.2010.20-1.45%16.732020-12-01
PGSSOFT12.8013.0012.5013.00+1.96%205.102020-12-01
PGODLEW1.071.151.071.150.00%0.332020-12-01
PGNIG4.844.974.774.84+1.13%18,745.262020-12-01
PGE5.785.875.605.68-1.53%19,997.682020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.351.351.291.30-2.26%19.642020-12-01
PEP50.4050.6050.0050.00-0.40%219.172020-12-01
PEMANAGER14.8514.8514.7014.70-0.34%95.362020-12-01
PEKAO57.2057.9856.6457.30+0.99%40,783.232020-12-01
PEKABEX15.9015.9515.7515.95+0.95%102.972020-12-01
PEIXIN1.021.021.021.020.00%0.002020-12-01
PCGUARD1.171.171.171.170.00%0.002020-12-01
PCCROKITA47.3047.3046.3046.90-0.21%202.592020-12-01
PCCEXOL3.343.373.253.26-2.40%998.902020-12-01
PBSFINANSE0.310.310.310.31+0.65%0.082020-12-01
PBKM78.8078.8078.8078.80-0.25%0.322020-12-01
PBG0.040.040.040.040.00%0.002020-12-01
PATENTUS1.001.051.001.04-1.89%2.062020-12-01
PANOVA10.8511.4510.5510.65-2.74%156.272020-12-01
PAMAPOL1.391.421.351.39+0.72%37.832020-12-01
OVOSTAR76.0080.0075.0076.00-5.00%78.122020-12-01
OTMUCHOW1.731.731.601.60-7.51%20.922020-12-01
OTLOG4.164.303.984.08-2.39%86.572020-12-01
ORZBIALY11.1011.3011.1011.30+1.80%9.012020-12-01
ORCOGROUP1.411.411.251.30-7.80%11.072020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6.326.346.246.29-0.71%14,491.792020-12-01
OPTEAM28.0033.8027.6031.00+21.09%14,884.972020-12-01
OPONEO.PL33.5033.5032.8033.30-1.19%32.252020-12-01
OPERA3GR237.10237.10237.10237.100.00%0.002020-12-01
OPENFIN0.931.050.931.04+11.11%67.772020-12-01
OEX15.6015.7015.3015.30+0.66%43.392020-12-01
ODLEWNIE4.904.904.864.86-0.82%4.022020-12-01
NTTSYSTEM3.373.453.263.37+0.90%66.252020-12-01
NOWAGALA0.960.960.960.960.00%0.002020-12-01
NOVITA140.50142.00133.00140.50-0.35%77.242020-12-01
NORTCOAST14.9514.9514.9514.950.00%0.002020-12-01
NEWAG25.2025.3024.9025.00-0.79%148.712020-12-01
NETIA4.544.604.524.60+0.22%4.382020-12-01
MWTRADE1.751.801.751.78-2.20%0.622020-12-01
MUZA3.503.503.203.20-8.57%18.012020-12-01
MOSTALZAB1.051.051.001.040.00%103.302020-12-01
MOSTALWAR4.424.424.304.30-2.93%14.842020-12-01
MOSTALPLC9.009.008.908.90-1.55%4.922020-12-01
MONNARI1.881.901.881.880.00%17.472020-12-01
MOJ1.201.201.201.200.00%0.002020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOBRUK256.00256.00206.00208.00-21.21%13,139.332020-12-01
MLPGROUP84.5084.5080.5084.00+1.82%3.102020-12-01
MIRBUD2.752.752.612.63-4.01%667.522020-12-01
MIRACULUM1.151.181.151.180.00%19.602020-12-01
MILLENNIUM2.782.832.772.77-0.93%2,362.602020-12-01
MILKILAND0.700.750.660.70+0.29%50.692020-12-01
MFO23.0023.0023.0023.000.00%0.122020-12-01
MEXPOLSKA1.411.411.311.410.00%2.502020-12-01
MERCOR9.8610.259.8610.25+1.49%31.402020-12-01
MERCATOR510.00526.00472.00478.00-6.27%42,706.382020-12-01
MENNICA19.6019.7019.4019.40-0.51%21.592020-12-01
MEGARON10.4010.4010.4010.400.00%0.002020-12-01
MEDYCZNYFIZ150.00150.00150.00150.000.00%0.002020-12-01
MEDICALG21.1521.6520.7021.40+3.38%4,083.412020-12-01
MEDIACAP1.891.901.761.76-7.37%8.902020-12-01
MDIENERGIA3.653.703.603.60-1.10%64.102020-12-01
MCI15.1015.2515.0015.15+1.00%45.582020-12-01
MBWS6.106.105.845.84-4.26%0.222020-12-01
MBANK152.80159.00152.80154.00+1.72%10,484.022020-12-01
MASTERPHA4.004.004.004.000.00%0.402020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MARVIPOL0.680.800.680.76+8.29%701.512020-12-01
MANGATA54.5055.0054.5054.500.00%55.712020-12-01
MAKARONPL5.655.655.505.60-0.89%33.052020-12-01
MABION21.5022.3020.8521.05-2.09%1,107.582020-12-01
LUBAWA1.491.601.461.58+7.12%3,452.652020-12-01
LSISOFT12.7012.8012.7012.800.00%15.102020-12-01
LPP6,870.007,010.006,815.006,940.00+1.02%11,245.442020-12-01
LOTOS35.2035.3033.6633.72-2.74%48,917.432020-12-01
LOKUM11.5512.3011.5512.00+1.69%119.662020-12-01
LMESFIZ1,177.901,177.901,177.901,177.900.00%0.002020-12-01
LMDSFIZ1,146.101,146.101,146.101,146.100.00%16.052020-12-01
LMCSFIZ1,100.001,100.001,100.001,100.000.00%0.002020-12-01
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-12-01
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-12-01
LIVECHAT95.5096.9095.0096.20+0.73%1,694.132020-12-01
LIBET2.142.142.062.09+1.46%224.222020-12-01
LENTEX10.0010.159.8010.10+1.00%24.732020-12-01
LENA3.633.653.573.57-2.19%20.842020-12-01
LCCORP1.801.811.801.80+1.12%265.572020-12-01
LARQ1.731.881.691.69-0.29%17.192020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARK0.150.150.150.150.00%0.002020-12-01
LABOPRINT11.0011.0010.7010.70-1.83%9.312020-12-01
KSGAGRO2.422.502.062.18-11.38%448.812020-12-01
KRVITAMIN18.7518.9017.7518.00-4.26%327.052020-12-01
KRUSZWICA55.6055.6055.0055.00-0.36%271.402020-12-01
KRUK144.50144.90137.20138.00-2.40%1,984.522020-12-01
KRKA400.00400.00391.00393.00-0.51%45.132020-12-01
KREZUS0.560.560.560.560.00%0.002020-12-01
KREDYTIN11.2011.2011.2011.200.00%0.132020-12-01
KREC7.407.407.247.30+0.27%379.822020-12-01
KRAKCHEM0.420.420.420.42-4.55%0.172020-12-01
KPPD29.2029.2029.2029.200.00%0.322020-12-01
KOPEX1.221.251.171.20-2.44%2.312020-12-01
KOMPUTRON2.202.202.132.15-2.27%58.192020-12-01
KOMPAP10.5011.4010.5011.10+5.71%50.212020-12-01
KOGENERA33.4033.4032.4032.80-0.61%9.932020-12-01
KINOPOL8.408.508.308.30-1.19%145.582020-12-01
KGL15.8015.8015.2515.40-2.53%35.442020-12-01
KGHM149.90157.00149.60157.00+5.37%74,654.622020-12-01
KETY460.00461.00442.50443.00-4.22%3,704.772020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KERNEL48.7049.2046.0047.00-2.89%2,044.082020-12-01
KDMSHIPNG1.401.401.401.400.00%0.002020-12-01
KCI0.660.670.630.63-6.80%44.862020-12-01
KBDOM0.400.400.400.400.00%0.002020-12-01
KANIA0.110.110.110.110.00%0.002020-12-01
K2INTERNT21.0021.0020.6020.60-1.90%5.512020-12-01
JWWINVEST2.482.482.482.48-2.36%0.102020-12-01
JWCONSTR3.153.153.073.10-1.59%5.852020-12-01
JSW25.0025.2023.6023.60-3.56%22,029.742020-12-01
JJAUTO9.709.709.709.700.00%0.002020-12-01
IZOSTAL2.322.332.282.28-1.72%69.872020-12-01
IZOLACJA1.851.891.761.86+1.09%1.122020-12-01
IZOBLOK36.3037.9036.2036.20-0.82%15.502020-12-01
IQP0.690.720.680.68-2.16%41.212020-12-01
IPOPEMA3.884.003.843.84-1.03%96.692020-12-01
INVPEFIZ858.00858.00858.00858.000.00%0.002020-12-01
INVISTA0.320.320.320.320.00%0.012020-12-01
INVGLDFIZ1,713.001,713.001,713.001,713.000.00%0.002020-12-01
INVFIZ952.00952.00950.10950.10+0.62%4.762020-12-01
INVCEEFIZ477.00477.00477.00477.000.00%0.002020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL3.803.883.683.68-3.16%209.552020-12-01
INTERSPPL1.361.361.301.30-5.80%15.612020-12-01
INTERFERI4.404.404.404.40+2.33%0.042020-12-01
INTERCARS239.00245.00230.00239.000.00%305.332020-12-01
INTERBUD0.680.680.680.68+6.25%0.072020-12-01
INTERAOLT15.1015.4015.0015.05-0.33%237.492020-12-01
INSTALKRK19.5019.7519.5019.50-0.76%25.552020-12-01
INPRO4.764.764.504.50+0.90%4.032020-12-01
INGBSK156.80159.00154.40157.40+2.21%675.032020-12-01
INDYGO0.250.250.250.250.00%0.002020-12-01
INC7.787.787.307.30-5.93%585.582020-12-01
IMS2.692.702.572.690.00%36.132020-12-01
IMPERA1.581.641.521.64+3.80%26.482020-12-01
IMPEL12.3012.3012.0012.00-3.23%71.822020-12-01
IMMOBILE2.362.462.332.35+0.86%41.862020-12-01
IMCOMPANY15.6015.6014.8515.30-1.29%119.252020-12-01
IDMSA0.890.890.800.85-4.49%21.682020-12-01
IDEABANK1.631.641.601.600.00%63.252020-12-01
IALBGR0.280.280.260.28-5.33%6.602020-12-01
I2DEV9.059.109.059.10+0.55%7.912020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR29.6029.6029.0029.40+1.38%9.542020-12-01
HUBSTYLE1.211.211.091.12-8.94%26.782020-12-01
HERKULES1.301.321.271.30+3.17%7.732020-12-01
HELIO10.0010.0010.0010.000.00%2.002020-12-01
HARPER12.6013.3012.1012.600.00%438.852020-12-01
HANDLOWY34.4534.7534.2034.60+1.76%206.592020-12-01
GTC6.886.906.726.80-1.45%44.122020-12-01
GRUPAAZOTY25.2525.6525.0025.40+1.20%1,250.542020-12-01
GRODNO12.4512.5511.7511.75-4.86%1,059.582020-12-01
GROCLIN0.991.020.991.02-0.49%22.312020-12-01
GRAVITON1.461.461.461.460.00%0.002020-12-01
GPW43.1543.1542.2542.25-1.74%2,389.472020-12-01
GOBARTO4.904.904.584.58-1.29%4.972020-12-01
GLCOSMED4.664.744.304.34-8.05%372.462020-12-01
GETINOBLE0.200.210.200.20+5.13%495.042020-12-01
GETIN0.880.910.860.89+1.14%251.762020-12-01
FORTE37.0537.3535.1536.85-0.54%229.242020-12-01
FMG15.5015.5015.5015.500.00%0.002020-12-01
FERRUM3.763.763.403.50-6.91%12.822020-12-01
FERRO20.7022.3020.7022.00+7.32%706.702020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002020-12-01
FEERUM11.3511.3510.4011.25-1.32%8.272020-12-01
FASTFIN1.671.671.671.67+1.21%2.672020-12-01
FASING10.4510.4510.2510.40-3.26%36.732020-12-01
FAMUR1.691.741.681.68+1.82%973.812020-12-01
EVEREST20.4022.4020.4020.40-1.92%64.102020-12-01
EUROTEL24.0024.5023.7024.50+2.51%21.802020-12-01
EUROHOLD4.684.684.684.680.00%0.002020-12-01
EUROCASH14.2814.3613.8514.01-1.89%3,550.542020-12-01
EUCO4.304.304.184.30+0.23%13.402020-12-01
ESOTIQ14.9015.0013.9014.90+2.05%45.702020-12-01
ERG42.6042.6039.2042.60-0.93%14.012020-12-01
ERBUD20.1020.8020.0020.80+6.67%179.752020-12-01
ENTER29.5030.2029.1029.20-2.67%135.532020-12-01
ENERGOINS0.850.850.700.79-3.66%35.042020-12-01
ENERGA7.478.057.478.05+8.20%2,134.692020-12-01
ENELMED19.2019.4019.2019.20+1.05%0.482020-12-01
ENEA5.495.545.365.36-1.47%1,116.072020-12-01
ENAP1.381.381.381.38+8.66%0.002020-12-01
EMCINSMED13.4014.0012.0013.70+5.38%10.932020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELZAB4.304.444.304.38+4.29%30.002020-12-01
ELKOP0.270.270.250.27-1.47%12.252020-12-01
ELEMENTAL2.402.402.402.40+1.05%141.782020-12-01
ELEKTROTI5.905.905.345.58-5.10%186.442020-12-01
ELBUDOWA0.880.920.880.92+2.22%23.832020-12-01
EKOEXPORT3.303.303.153.15-4.25%142.732020-12-01
EFEKT5.055.054.924.92-2.57%0.952020-12-01
EDINVEST3.643.783.623.78-0.53%11.192020-12-01
ECHO4.004.023.964.01+1.26%103.822020-12-01
DROZAPOL1.841.841.711.710.00%4.882020-12-01
DREWEX0.550.550.550.550.00%0.002020-12-01
DOMDEV98.0099.8098.0099.60-0.40%875.112020-12-01
DINOPL252.60257.20248.20251.00-0.48%24,455.282020-12-01
DGA5.445.445.445.44+1.49%0.012020-12-01
DELKO16.4016.4015.7015.80-3.66%189.692020-12-01
DEKPOL27.6027.6026.8027.600.00%33.582020-12-01
DECORA31.4031.5031.1031.500.00%67.322020-12-01
DEBICA76.8077.4076.6076.60-1.03%67.482020-12-01
CZTOREBKA0.690.800.690.78+12.23%19.052020-12-01
CYFRPLSAT26.4026.7826.1426.46-0.90%12,559.742020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP6.586.586.386.380.00%5.192020-12-01
CORMAY1.251.281.231.23-1.99%453.282020-12-01
COMPERIA3.003.262.903.000.00%21.112020-12-01
COMP51.0051.0050.0050.40-1.18%369.282020-12-01
COMARCH194.00195.00192.00194.00+0.78%79.272020-12-01
COGNOR1.211.231.201.23+3.36%87.872020-12-01
COALENERG0.510.510.490.49-2.00%9.512020-12-01
CNT13.5013.5013.2013.400.00%10.372020-12-01
CLNPHARMA40.9041.4040.3540.60-0.85%743.902020-12-01
CITYSERV7.557.607.557.55-0.66%6.832020-12-01
CIGAMES1.291.291.211.21-3.97%1,477.022020-12-01
CIECH29.6530.9029.6530.90+3.87%1,672.972020-12-01
CFI0.210.220.210.22+0.46%23.202020-12-01
CEZ80.0080.0079.5079.50+0.51%2,010.122020-12-01
CELTIC7.007.007.007.000.00%0.002020-12-01
CDRL16.2516.6516.2016.65+3.42%37.722020-12-01
CDPROJEKT392.40418.20392.40406.00+4.24%382,516.552020-12-01
CCENERGY0.050.050.050.050.00%0.002020-12-01
CCC62.8063.5662.3062.60+0.32%14,039.512020-12-01
CAPITAL1.091.091.091.090.00%0.002020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK174.00178.80173.70176.00+1.15%6,803.992020-12-01
BUMECH2.002.051.962.05+2.50%23.072020-12-01
BUDIMEX275.00275.00256.00256.00-6.74%3,590.802020-12-01
BRIJU0.160.160.140.14-4.76%2.942020-12-01
BRASTER0.500.500.480.48-2.83%61.662020-12-01
BPHFIZMLI91.2091.2091.2091.200.00%0.002020-12-01
BPHFIZDS112.00112.00112.00112.000.00%0.002020-12-01
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-12-01
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-12-01
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-12-01
BOWIM2.362.382.342.38+4.39%19.672020-12-01
BOS5.805.805.585.70+0.71%22.772020-12-01
BORYSZEW2.862.902.812.87-0.52%435.562020-12-01
BOGDANKA18.6018.8418.1218.12-2.58%269.252020-12-01
BMPAG0.330.330.330.330.00%0.002020-12-01
BIOTON4.504.504.354.36-2.24%313.202020-12-01
BIOMEDLUB10.9511.4510.1011.10+1.83%28,716.952020-12-01
BIK12.0012.0011.9011.90-0.83%0.302020-12-01
BGZBNPP56.8057.8056.0057.00-1.72%114.782020-12-01
BETACOM10.9510.9510.9510.950.00%0.272020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST17.1017.1017.1017.100.00%0.002020-12-01
BERLING4.204.204.124.12-1.90%8.262020-12-01
BENEFIT745.00754.00712.00720.00-4.00%10,224.352020-12-01
BEDZIN9.7510.209.7510.20+4.08%6.772020-12-01
BBIDEV3.503.503.413.42-0.87%5.312020-12-01
AWBUD0.950.950.950.950.00%0.002020-12-01
AUTOPARTN7.867.907.707.70-1.03%159.982020-12-01
ATREM2.132.282.112.19+8.96%92.872020-12-01
ATMGRUPA4.004.003.843.96+4.21%4.392020-12-01
ATLASEST1.361.361.361.360.00%0.002020-12-01
ATLANTAPL6.346.346.346.340.00%0.002020-12-01
ATENDE3.563.563.423.52-1.12%3.902020-12-01
ATAL32.4032.5031.0032.20-0.62%32.562020-12-01
ASTARTA24.2024.5024.0024.30+0.41%275.302020-12-01
ASSECOSEE40.0040.3039.0039.70+0.25%115.412020-12-01
ASSECOPOL66.1067.0065.5065.50-1.21%7,151.822020-12-01
ASSECOBS33.4034.6033.4034.60+2.98%12.152020-12-01
ASMGROUP1.601.601.561.56-2.50%8.002020-12-01
ASBIS7.217.277.127.13-0.70%5,268.982020-12-01
ARTIFEX9.189.188.408.58-2.05%122.802020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTERIA3.904.083.904.080.00%3.392020-12-01
ARCTIC4.814.844.764.76-0.83%346.212020-12-01
ARCHICOM20.4020.4019.7020.20-0.98%102.942020-12-01
APSENERGY1.751.751.631.700.00%36.062020-12-01
APLISENS11.7011.7010.8011.10-5.13%1.212020-12-01
APATOR22.6022.6022.4022.40-0.44%55.942020-12-01
AMPLI0.650.650.650.65-0.77%0.652020-12-01
AMICA147.20149.00143.00144.80-0.96%1,073.312020-12-01
AMBRA17.8018.9517.3518.65+7.80%367.962020-12-01
ALUMETAL43.9043.9042.3043.50-0.91%110.432020-12-01
ALTUSTFI0.830.850.800.83+0.48%52.532020-12-01
ALTA1.301.311.241.300.00%4.282020-12-01
ALIOR16.6117.2316.5817.10+2.86%6,507.202020-12-01
AIRWAY1.671.991.601.78+6.59%2,396.802020-12-01
AILLERON8.088.087.727.78-0.26%236.852020-12-01
AGROWILL1.951.951.951.950.00%0.002020-12-01
AGROTON4.894.894.544.64-3.73%143.692020-12-01
AGORA6.726.886.586.88+2.38%52.002020-12-01
ADIUVO5.005.064.864.90-1.61%16.342020-12-01
ACTION5.525.885.105.48+3.40%884.552020-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ACAUTOGAZ37.0037.0036.6036.70-0.81%3.792020-12-01
ABPL31.5032.2031.2032.200.00%66.122020-12-01
4FUNMEDIA4.804.804.664.66-2.92%7.512020-12-01
11BIT476.00481.00473.50480.000.00%4,472.812020-12-01
08OCTAVA0.840.840.840.840.00%0.342020-12-01
06MAGNA1.481.521.461.49-0.67%63.182020-12-01
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%