Notowania

Notowania akcji GPW

Notowania z dnia 2020-12-03

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.481.541.461.50+1.35%106.112020-12-03
08OCTAVA0.840.840.840.84-4.55%0.012020-12-03
11BIT468.00473.00461.00462.00-1.81%2,210.062020-12-03
4FUNMEDIA4.874.874.654.83+3.65%0.072020-12-03
ABPL31.2033.8031.2033.50+7.37%181.722020-12-03
ACAUTOGAZ36.7036.9036.7036.90+1.10%65.492020-12-03
ACTION5.425.605.285.30-2.57%433.742020-12-03
ADIUVO5.485.485.025.36-2.19%19.842020-12-03
AGORA6.907.066.906.94-2.25%26.692020-12-03
AGROTON4.804.824.474.47-1.76%39.742020-12-03
AGROWILL2.202.202.202.200.00%0.002020-12-03
AILLERON8.208.207.808.060.00%180.722020-12-03
AIRWAY1.851.981.761.86+1.09%846.472020-12-03
ALIOR17.2017.3016.9017.00-1.08%4,115.542020-12-03
ALTA1.231.241.231.24-0.80%81.862020-12-03
ALTUSTFI0.800.830.800.820.00%8.142020-12-03
ALUMETAL43.8044.0043.0043.10-1.60%54.282020-12-03
AMBRA19.0019.0018.8018.90+1.34%212.862020-12-03
AMICA147.00147.00144.40145.00-1.36%5,303.052020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.520.690.520.69+7.75%1.262020-12-03
APATOR22.3022.4022.2022.40+0.90%45.922020-12-03
APLISENS11.1011.1011.1011.100.00%0.022020-12-03
APSENERGY1.701.701.641.68-0.89%16.202020-12-03
ARCHICOM20.0020.2019.8020.100.00%18.802020-12-03
ARCTIC5.205.205.045.16+0.78%121.422020-12-03
ARTERIA4.064.064.064.060.00%0.042020-12-03
ARTIFEX8.408.488.288.46+0.71%115.172020-12-03
ASBIS7.027.096.857.00-0.14%979.382020-12-03
ASMGROUP1.561.561.561.560.00%0.002020-12-03
ASSECOBS35.0035.0034.6034.600.00%6.382020-12-03
ASSECOPOL67.6067.7066.7066.70-1.19%3,517.292020-12-03
ASSECOSEE39.8040.4039.6040.40+1.51%64.962020-12-03
ASTARTA23.5024.0022.7023.40-0.43%327.292020-12-03
ATAL32.0032.0031.0031.00-3.12%91.492020-12-03
ATENDE3.243.483.203.42-1.72%78.232020-12-03
ATLANTAPL6.126.126.126.12-2.86%0.092020-12-03
ATLASEST1.351.351.351.35+3.85%1.352020-12-03
ATMGRUPA3.963.963.963.96-0.50%0.012020-12-03
ATREM2.192.192.082.09-5.00%122.902020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN7.707.707.447.48-0.53%314.072020-12-03
AWBUD0.950.950.950.950.00%0.002020-12-03
BBIDEV3.673.853.673.85+4.62%63.232020-12-03
BEDZIN9.959.959.959.95+0.51%9.952020-12-03
BENEFIT720.00753.00720.00753.00+2.45%210.212020-12-03
BERLING4.144.144.144.14+0.98%9.652020-12-03
BEST17.0017.0017.0017.000.00%0.002020-12-03
BETACOM10.9010.9010.7010.70+4.39%0.942020-12-03
BGZBNPP56.2057.8056.2057.80+1.05%112.172020-12-03
BIK11.9011.9011.9011.900.00%0.062020-12-03
BIOMEDLUB12.9013.1011.6511.90-7.03%17,293.702020-12-03
BIOTON4.404.554.404.45+0.91%211.392020-12-03
BMPAG0.330.330.330.330.00%0.002020-12-03
BOGDANKA18.6818.7618.3018.62+2.42%315.692020-12-03
BORYSZEW2.882.892.862.88-0.17%127.152020-12-03
BOS5.765.845.705.80+0.69%95.602020-12-03
BOWIM2.282.282.282.28-4.20%11.172020-12-03
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-12-03
BPHFIZBI4122.10122.10122.10122.100.00%0.002020-12-03
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002020-12-03
BPHFIZMLI94.9995.0094.9995.00+4.17%30.492020-12-03
BRASTER0.460.470.450.47+1.30%39.582020-12-03
BRIJU0.150.160.150.16+1.95%0.652020-12-03
BUDIMEX270.00270.00258.50268.000.00%1,247.302020-12-03
BUMECH1.982.051.962.000.00%17.522020-12-03
BZWBK179.40179.40173.00175.90-2.01%13,518.962020-12-03
CAPITAL1.051.091.051.09+3.81%0.732020-12-03
CCC63.4465.6662.8465.52+3.64%17,868.442020-12-03
CCENERGY0.060.060.060.060.00%0.002020-12-03
CDPROJEKT426.00428.00418.00421.00-0.94%203,994.212020-12-03
CDRL18.0018.7018.0018.50+2.78%28.902020-12-03
CELTIC7.107.107.107.100.00%0.002020-12-03
CEZ79.4079.4077.7078.10-1.14%87.502020-12-03
CFI0.230.230.220.23+2.24%8.352020-12-03
CIECH30.4530.9029.7030.00-1.48%3,382.942020-12-03
CIGAMES1.191.231.181.21+1.17%652.312020-12-03
CITYSERV7.407.457.407.45-1.32%3.012020-12-03
CLNPHARMA41.0042.9041.0041.20+0.49%561.272020-12-03
CNT13.1013.5013.0013.400.00%3.792020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.510.510.500.50-1.96%2.472020-12-03
COGNOR1.241.251.201.23+0.41%87.912020-12-03
COMARCH198.00199.00195.00199.00+0.51%74.572020-12-03
COMP51.2052.0051.2052.00+1.56%29.622020-12-03
COMPERIA3.003.063.003.000.00%46.812020-12-03
CORMAY1.421.431.361.43+0.70%622.792020-12-03
CPGROUP6.506.506.366.36-2.75%1.992020-12-03
CYFRPLSAT27.3027.7827.0827.48+1.78%12,635.612020-12-03
CZTOREBKA0.820.820.790.80+2.56%5.632020-12-03
DEBICA76.8077.2076.8076.80-0.78%26.412020-12-03
DECORA31.1031.4030.3031.200.00%27.682020-12-03
DEKPOL27.8027.8027.0027.00-0.74%12.152020-12-03
DELKO16.3016.3015.5016.00-1.84%121.412020-12-03
DGA5.385.385.345.340.00%1.082020-12-03
DINOPL254.80256.00248.00249.00-1.81%29,135.762020-12-03
DOMDEV98.00101.5096.20101.50+2.94%309.082020-12-03
DREWEX0.550.550.550.550.00%0.002020-12-03
DROZAPOL1.801.801.801.80+7.14%0.172020-12-03
ECHO4.014.053.984.05+0.75%65.482020-12-03
EDINVEST3.803.803.603.800.00%16.452020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT5.005.105.005.10+3.24%18.412020-12-03
EKOEXPORT3.203.263.173.19-0.93%41.362020-12-03
ELBUDOWA0.840.840.820.840.00%11.322020-12-03
ELEKTROTI5.585.745.485.70+2.15%86.772020-12-03
ELEMENTAL2.422.422.412.41-0.41%12.732020-12-03
ELKOP0.260.260.250.26-0.39%12.992020-12-03
ELZAB4.444.444.304.38-0.45%8.292020-12-03
EMCINSMED13.0013.0012.3012.80+0.79%4.022020-12-03
ENAP1.351.351.351.350.00%0.002020-12-03
ENEA5.475.525.315.36-0.92%1,886.682020-12-03
ENELMED19.8019.8019.8019.80+4.21%0.492020-12-03
ENERGA7.867.957.707.70-3.15%1,065.882020-12-03
ENERGOINS0.740.740.730.73+1.38%2.752020-12-03
ENTER31.0033.0030.8032.10+3.88%931.412020-12-03
ERBUD21.0021.3020.5021.30+1.43%48.102020-12-03
ERG42.4042.4042.4042.400.00%0.042020-12-03
ESOTIQ14.5014.5014.0514.500.00%4.352020-12-03
EUCO4.374.374.004.10-4.87%92.012020-12-03
EUROCASH13.8813.9513.6013.95+1.01%1,897.772020-12-03
EUROHOLD4.684.684.684.680.00%0.002020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL24.9024.9024.4024.50-1.61%15.452020-12-03
EVEREST18.6021.4018.6021.20-0.93%30.882020-12-03
FAMUR1.701.801.701.79+5.18%974.722020-12-03
FASING10.5510.5510.5510.55-0.47%1.052020-12-03
FASTFIN1.541.541.541.540.00%4.472020-12-03
FEERUM11.2011.2010.4510.95-2.67%8.472020-12-03
FENGHUA17.5017.5017.5017.500.00%0.002020-12-03
FERRO24.5024.5024.0024.00-1.23%218.162020-12-03
FERRUM3.323.403.003.20-6.43%152.292020-12-03
FMG15.5015.5015.5015.500.00%0.002020-12-03
FORTE39.0039.0038.3038.30-1.03%70.592020-12-03
GETIN0.910.910.880.91-0.39%62.902020-12-03
GETINOBLE0.210.210.200.21+0.97%243.352020-12-03
GLCOSMED4.384.384.164.18-4.57%262.362020-12-03
GOBARTO4.604.604.604.60+0.44%5.902020-12-03
GPW44.1044.1543.6043.75-0.11%1,519.402020-12-03
GRAVITON1.371.461.371.460.00%0.172020-12-03
GROCLIN1.001.021.001.020.00%4.572020-12-03
GRODNO12.3012.3011.8512.05+0.42%487.052020-12-03
GRUPAAZOTY25.4025.4525.0525.25-0.20%780.342020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GTC6.746.886.666.88+2.08%129.602020-12-03
HANDLOWY35.0035.1034.7535.00+0.57%242.572020-12-03
HARPER12.6012.8011.7511.95-4.40%419.912020-12-03
HELIO10.5010.5010.1010.20-2.86%6.502020-12-03
HERKULES1.251.361.251.34+1.52%55.362020-12-03
HUBSTYLE1.201.201.071.13-1.74%5.042020-12-03
HYDROTOR29.4029.4029.0029.00-1.36%3.752020-12-03
I2DEV9.159.159.159.150.00%0.002020-12-03
IALBGR0.260.260.260.260.00%0.162020-12-03
IDEABANK1.621.621.581.61+0.75%16.962020-12-03
IDMSA0.930.950.890.94+3.30%164.412020-12-03
IMCOMPANY15.2015.5515.0015.50+1.97%68.322020-12-03
IMMOBILE2.422.452.362.45+1.24%32.662020-12-03
IMPEL12.3012.3012.3012.30+3.36%1.972020-12-03
IMPERA1.732.121.731.91+10.40%464.252020-12-03
IMS2.602.672.592.67+1.52%2.542020-12-03
INC7.387.386.927.06-3.29%330.062020-12-03
INDYGO0.250.250.250.250.00%0.002020-12-03
INGBSK159.40164.80155.20164.80+6.19%1,804.902020-12-03
INPRO4.764.764.624.62+2.67%0.932020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INSTALKRK19.7519.7519.5519.550.00%8.872020-12-03
INTERAOLT15.1015.3014.8515.00-0.33%252.902020-12-03
INTERBUD0.680.680.680.68+9.68%0.202020-12-03
INTERCARS242.00244.00238.00244.00+2.52%558.232020-12-03
INTERFERI4.704.704.704.70-4.08%5.162020-12-03
INTERSPPL1.201.201.201.200.00%2.522020-12-03
INTROL3.803.823.723.82+3.80%16.712020-12-03
INVCEEFIZ477.00477.00477.00477.000.00%0.002020-12-03
INVFIZ952.35952.35952.35952.350.00%0.002020-12-03
INVGLDFIZ1,741.001,750.001,740.101,740.10+0.87%12.192020-12-03
INVISTA0.320.320.320.320.00%0.012020-12-03
INVPEFIZ858.00858.00858.00858.000.00%0.002020-12-03
IPOPEMA3.963.963.843.84-3.03%13.592020-12-03
IQP0.690.700.650.690.00%5.762020-12-03
IZOBLOK38.0038.0038.0038.00+0.26%11.672020-12-03
IZOLACJA1.891.891.891.890.00%5.132020-12-03
IZOSTAL2.262.292.262.290.00%63.072020-12-03
JJAUTO9.709.709.709.700.00%0.002020-12-03
JSW24.5525.7224.2825.59+5.31%34,760.812020-12-03
JWCONSTR3.103.103.023.08-2.22%9.732020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST2.482.482.482.480.00%0.092020-12-03
K2INTERNT22.0023.2022.0022.80+3.64%286.902020-12-03
KANIA0.110.110.110.110.00%0.002020-12-03
KBDOM0.320.400.320.40+11.11%0.832020-12-03
KCI0.640.660.640.66-0.30%0.542020-12-03
KDMSHIPNG1.401.401.401.400.00%0.002020-12-03
KERNEL47.5047.7045.3046.00-2.65%3,009.822020-12-03
KETY452.00452.00448.00452.00+0.89%1,149.642020-12-03
KGHM164.50167.45161.10166.80+1.31%89,660.192020-12-03
KGL15.5015.5015.5015.50+0.65%8.662020-12-03
KINOPOL8.508.508.208.500.00%85.482020-12-03
KOGENERA32.9033.0032.3032.80-0.61%21.082020-12-03
KOMPAP11.4011.4011.4011.400.00%0.002020-12-03
KOMPUTRON2.112.152.102.13+0.95%18.162020-12-03
KOPEX1.251.301.251.30+4.00%0.982020-12-03
KPPD29.2029.2029.2029.200.00%0.002020-12-03
KRAKCHEM0.430.430.430.430.00%0.002020-12-03
KREC7.847.847.607.80+1.30%26.502020-12-03
KREDYTIN11.2011.2011.2011.200.00%0.072020-12-03
KRKA395.00399.00393.00399.00+1.79%15.382020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUK141.50144.50140.70144.50+1.90%2,418.392020-12-03
KRUSZWICA56.0056.0055.2055.400.00%16.612020-12-03
KRVITAMIN16.5018.2016.5018.00+4.96%322.392020-12-03
KSGAGRO2.382.482.262.38+0.85%160.012020-12-03
LABOPRINT11.3011.3011.1011.30+1.35%0.192020-12-03
LARK0.150.150.150.150.00%0.002020-12-03
LARQ1.851.851.721.72+1.78%0.362020-12-03
LCCORP1.851.851.831.85+0.43%78.082020-12-03
LENA3.603.653.603.64+1.11%4.722020-12-03
LENTEX9.9010.109.9010.100.00%6.022020-12-03
LIBET2.032.081.992.08+0.97%98.292020-12-03
LIVECHAT96.0098.0096.0097.00+1.04%2,255.142020-12-03
LMASFIZ1,151.101,151.101,151.101,151.100.00%0.002020-12-03
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-12-03
LMCSFIZ1,100.001,100.001,100.001,100.000.00%0.002020-12-03
LMDSFIZ1,146.101,146.101,146.101,146.100.00%0.002020-12-03
LMESFIZ1,147.201,147.201,147.201,147.20+0.37%6.882020-12-03
LOKUM12.3012.3012.0012.00-2.04%7.022020-12-03
LOTOS33.9634.3733.1233.12-1.87%33,312.662020-12-03
LPP7,120.007,145.006,960.007,100.000.00%8,841.302020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.4512.5012.4512.45-2.73%4.102020-12-03
LUBAWA1.531.551.501.530.00%261.592020-12-03
MABION22.1022.3021.5521.90-0.91%126.642020-12-03
MAKARONPL5.605.655.605.650.00%6.132020-12-03
MANGATA51.0055.0051.0055.000.00%6.152020-12-03
MARVIPOL0.730.760.680.73-9.61%248.952020-12-03
MASTERPHA4.004.004.004.00-1.23%2.202020-12-03
MBANK154.60158.40154.00156.30+1.10%14,621.322020-12-03
MBWS6.106.105.825.820.00%2.502020-12-03
MCI15.2015.2014.9515.15+0.66%9.782020-12-03
MDIENERGIA3.683.683.423.54+2.31%25.322020-12-03
MEDIACAP1.801.801.801.80+2.56%0.052020-12-03
MEDICALG21.9522.2021.5022.20+1.14%42.362020-12-03
MEDYCZNYFIZ150.00150.00150.00150.000.00%0.002020-12-03
MEGARON10.4010.4010.4010.400.00%0.002020-12-03
MENNICA19.4019.8019.4019.80+3.12%30.162020-12-03
MERCATOR465.00476.00441.00471.00+1.29%23,159.612020-12-03
MERCOR10.4510.4510.4510.45-0.48%5.222020-12-03
MEXPOLSKA1.391.401.351.40+1.45%8.612020-12-03
MFO22.8022.8022.4022.40-1.75%31.632020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILKILAND0.740.740.680.68-2.86%15.692020-12-03
MILLENNIUM2.822.902.782.89+2.70%2,600.592020-12-03
MIRACULUM1.181.181.151.180.00%28.352020-12-03
MIRBUD2.813.002.812.93+5.78%3,731.872020-12-03
MLPGROUP80.5083.0080.5083.00-1.19%29.932020-12-03
MOBRUK218.00220.00210.00212.00-0.93%1,497.592020-12-03
MOJ1.161.161.161.16+0.87%3.482020-12-03
MONNARI1.892.001.861.92+2.40%161.252020-12-03
MOSTALPLC8.788.788.788.780.00%0.022020-12-03
MOSTALWAR4.304.404.304.40-1.12%4.112020-12-03
MOSTALZAB1.051.091.011.02-2.86%240.332020-12-03
MUZA3.303.303.303.300.00%0.002020-12-03
MWTRADE1.751.821.751.82+4.00%14.412020-12-03
NETIA4.524.534.494.50-0.66%22.882020-12-03
NEWAG26.0026.0025.6025.60+0.39%18.712020-12-03
NORTCOAST14.9514.9514.9514.950.00%0.002020-12-03
NOVITA130.50135.00125.50127.00-3.05%58.822020-12-03
NOWAGALA0.970.970.970.97+0.62%0.392020-12-03
NTTSYSTEM3.393.393.333.39+1.19%5.222020-12-03
ODLEWNIE4.944.944.874.87-0.61%2.682020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX15.5015.5015.3015.30-0.65%10.062020-12-03
OPENFIN0.951.020.951.02+2.50%9.512020-12-03
OPERA3GR237.10237.10237.10237.100.00%0.002020-12-03
OPONEO.PL33.5033.5033.0033.500.00%49.652020-12-03
OPTEAM30.6032.8030.6032.00+4.58%1,813.542020-12-03
ORANGEPL6.637.116.516.58+0.77%41,322.662020-12-03
ORCOGROUP1.401.401.401.400.00%0.002020-12-03
ORZBIALY11.0011.2010.9011.20+1.82%2.532020-12-03
OTLOG4.204.204.204.20+4.48%1.902020-12-03
OTMUCHOW1.601.601.411.46-8.75%12.692020-12-03
OVOSTAR85.0085.0079.5079.50+6.00%0.252020-12-03
PAMAPOL1.411.411.411.410.00%0.002020-12-03
PANOVA11.5011.5011.5011.500.00%0.002020-12-03
PATENTUS1.041.051.041.040.00%1.912020-12-03
PBG0.040.040.040.040.00%0.002020-12-03
PBKM75.4081.0074.4081.00+2.79%530.752020-12-03
PBSFINANSE0.310.310.310.310.00%0.102020-12-03
PCCEXOL3.303.313.253.31+1.53%360.132020-12-03
PCCROKITA47.1047.3046.7047.30+0.64%81.672020-12-03
PCGUARD1.171.171.171.170.00%0.002020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN1.021.021.021.020.00%0.002020-12-03
PEKABEX16.5516.6516.0016.00-2.74%899.522020-12-03
PEKAO59.1459.1657.7057.98-1.99%47,540.692020-12-03
PEMANAGER14.9015.0014.9015.00+1.01%122.662020-12-03
PEP51.8051.8050.2050.20-1.18%368.912020-12-03
PEPEES1.301.301.291.29-0.77%5.512020-12-03
PGE5.685.755.505.50-1.75%17,317.882020-12-03
PGNIG5.055.054.945.00-0.91%16,957.652020-12-03
PGODLEW1.101.151.101.150.00%7.382020-12-03
PGSSOFT13.0013.0012.8513.000.00%52.642020-12-03
PHN10.3510.4510.2010.20-0.49%19.742020-12-03
PKNORLEN56.5056.7855.4855.48-1.49%81,863.032020-12-03
PKOASZEWZ99.4899.4899.4899.480.00%0.002020-12-03
PKOBP27.3027.6826.8527.50+0.88%76,964.602020-12-03
PKOGD107.02107.02107.02107.020.00%0.002020-12-03
PKOGS92.0092.0092.0092.00-0.18%0.742020-12-03
PKOSO107.51107.51107.51107.510.00%0.002020-12-03
PKPCARGO12.1212.8012.1212.70+4.96%1,774.982020-12-03
PLASTBOX1.851.851.821.850.00%9.242020-12-03
PLATYNINW0.600.600.600.600.00%0.122020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY589.00599.00573.00599.00+1.70%4,502.812020-12-03
PLAZACNTR1.681.681.651.65-4.62%2.072020-12-03
PMPG1.801.801.801.800.00%2.282020-12-03
POLICE12.0012.2011.9011.90-0.83%87.252020-12-03
POLIMEXMS2.272.272.212.24-0.22%169.932020-12-03
POLNORD3.483.503.483.49-0.29%194.782020-12-03
POLWAX3.423.453.363.420.00%231.222020-12-03
POZBUD1.851.961.821.93+1.58%149.442020-12-03
PRAGMAFA23.8024.0023.8024.00+0.84%177.592020-12-03
PRAGMAINK6.206.206.206.20+0.65%0.062020-12-03
PRAIRIE0.550.580.530.57+3.09%314.072020-12-03
PRIMAMODA0.850.850.850.85-1.16%0.472020-12-03
PROCAD1.771.771.771.770.00%1.432020-12-03
PROCHEM18.2518.7518.2518.75+2.74%9.462020-12-03
PROJPRZEM15.5516.2015.5516.20+4.85%14.422020-12-03
PROTEKTOR4.144.244.104.12-0.48%87.792020-12-03
PROVIDENT4.774.774.504.58+0.44%143.802020-12-03
PULAWY85.4086.6084.0085.000.00%36.922020-12-03
PWRMEDIA5.105.605.045.04-0.79%84.042020-12-03
PZU26.4526.5025.5526.09-1.36%75,233.542020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZUAKORD120.90120.98120.80120.980.00%42.422020-12-03
QMULTIFIZ1,230.001,230.001,220.001,220.000.00%56.132020-12-03
QUANTUM17.6017.6017.6017.60-4.86%0.952020-12-03
QUERCUS3.143.193.133.14+0.32%4.902020-12-03
RADPOL2.452.452.402.44-0.41%24.032020-12-03
RAFAKO0.940.980.940.95-3.06%234.042020-12-03
RAFAMET13.9013.9013.9013.900.00%0.042020-12-03
RAINBOW20.5020.9019.4020.00-0.50%756.382020-12-03
RANKPROGR1.721.721.651.72-4.44%11.662020-12-03
RAWLPLUG8.768.828.768.82+0.68%3.032020-12-03
REDAN0.200.200.190.19-2.02%1.252020-12-03
REGNON0.800.800.800.800.00%0.002020-12-03
REINHOLD0.200.200.200.200.00%0.002020-12-03
RELPOL5.425.465.345.46-0.36%28.022020-12-03
REMAK10.1010.1010.0510.10+1.20%3.062020-12-03
RONSON1.331.331.331.33-1.12%9.322020-12-03
ROPCZYCE23.3023.3023.2023.200.00%25.042020-12-03
RUBICON1.721.721.631.63-1.81%20.902020-12-03
SADOVAYA0.120.120.120.120.00%0.002020-12-03
SANOK16.7517.2016.7017.20+3.30%257.772020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANTANDER12.0012.1011.8012.10+2.02%263.032020-12-03
SANWIL3.363.563.323.34-0.60%152.792020-12-03
SARE5.455.455.455.450.00%1.362020-12-03
SCOPAK0.050.050.050.050.00%0.002020-12-03
SECOGROUP14.2014.2014.2014.200.00%0.002020-12-03
SEKO9.359.359.359.35-4.10%22.492020-12-03
SELENAFM17.9017.9016.7017.20-1.71%165.132020-12-03
SELVITA51.6051.6049.1050.00-1.19%560.282020-12-03
SETANTA15.9016.0014.6015.05-2.90%648.752020-12-03
SFINKS0.330.350.330.34+3.03%13.352020-12-03
SILVANO7.007.007.007.000.00%0.002020-12-03
SIMPLE12.2012.8012.2012.80+6.67%24.432020-12-03
SKARBIEC25.2025.4024.4025.30-0.39%32.322020-12-03
SKOTAN1.801.801.711.77-1.67%23.852020-12-03
SKYLINE0.620.620.620.620.00%0.012020-12-03
SNIEZKA87.6087.6087.6087.60+0.69%0.442020-12-03
SOHODEV0.500.550.500.550.00%0.652020-12-03
SOLAR3.923.923.923.920.00%0.102020-12-03
SONEL9.359.359.309.30-0.53%10.282020-12-03
SOPHARMA10.0011.008.509.75-6.25%27.182020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3.203.243.193.24+0.62%162.222020-12-03
STALPROD210.50215.00210.00213.50-0.23%89.402020-12-03
STALPROFI6.086.086.006.04+1.34%11.142020-12-03
STAPORKOW2.502.542.482.48-1.59%14.322020-12-03
STARHEDGE0.430.440.420.42-1.17%3.752020-12-03
SUNEX4.404.524.404.52+2.73%54.172020-12-03
SUWARY16.0016.0016.0016.000.00%0.082020-12-03
SWISSMED6.307.485.346.94+15.67%1,568.392020-12-03
SYGNITY8.188.248.108.20+0.24%39.552020-12-03
SYNEKTIK28.6028.6028.0028.40-0.70%193.922020-12-03
TALANX135.00135.00135.00135.000.00%0.002020-12-03
TALEX11.6011.6011.6011.600.00%0.022020-12-03
TARCZYNSKI24.0024.2024.0024.20+10.00%29.272020-12-03
TATRY149.00149.00149.00149.000.00%0.002020-12-03
TAURONPE2.142.182.092.12-0.56%6,504.642020-12-03
TERMOREX0.850.850.850.850.00%0.002020-12-03
TESGAS4.264.604.264.52+5.61%168.752020-12-03
TIM17.9518.6017.7517.95+1.13%2,271.002020-12-03
TORPOL12.0012.4512.0012.40+5.08%945.552020-12-03
TOYA6.106.106.006.02-0.33%121.292020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.821.861.821.84+0.88%246.172020-12-03
TRANSPOL2.802.822.762.82+0.71%21.352020-12-03
TRIGONPP46.0046.0046.0046.000.00%11.452020-12-03
TRIGONPP141.0041.0041.0041.000.00%0.002020-12-03
TRIGONPP244.0044.0044.0044.000.00%0.002020-12-03
TRIGONPP344.0044.0044.0044.000.00%0.002020-12-03
TRIGONPP444.0044.0044.0044.000.00%0.002020-12-03
TRIGONPP544.0044.0044.0044.000.00%0.002020-12-03
TRIGONPP642.0042.0042.0042.000.00%0.002020-12-03
TRIGONPP745.9045.9045.9045.900.00%0.002020-12-03
TRIGONPP844.0044.0044.0044.000.00%0.002020-12-03
TRITON2.152.242.152.15-4.02%3.552020-12-03
TXM0.100.100.100.100.00%0.002020-12-03
ULMA47.6047.6047.6047.600.00%0.052020-12-03
UNIBEP7.968.007.568.00+2.04%60.792020-12-03
UNICREDIT40.7040.7040.7040.700.00%0.002020-12-03
UNIMA2.922.922.922.92+2.10%1.082020-12-03
UNIMOT30.9031.5030.3530.95+1.64%446.052020-12-03
URSUS0.750.760.720.76+1.33%111.402020-12-03
VIGOSYS565.00565.00545.00560.00-0.89%44.842020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS4.704.754.694.75-0.21%13.002020-12-03
VISTAL2.812.982.552.80+0.72%223.942020-12-03
VISTULA2.412.482.392.48+2.48%92.242020-12-03
VIVID1.761.791.751.76-0.90%52.362020-12-03
VOTUM12.3012.9012.2512.70+3.67%170.672020-12-03
VOXEL39.9040.0039.8040.000.00%118.682020-12-03
WARIMPEX5.145.145.145.14+0.39%5.142020-12-03
WASKO1.181.201.171.200.00%27.102020-12-03
WAWEL570.00570.00562.00570.000.00%35.852020-12-03
WIELTON5.755.805.715.800.00%202.562020-12-03
WIKANA2.202.202.202.200.00%1.322020-12-03
WINVEST0.490.490.490.49+16.67%5.312020-12-03
WIRTUALNA80.0082.8079.8080.000.00%91.342020-12-03
WITTCHEN8.488.508.328.32-1.42%17.622020-12-03
WOJAS5.105.155.055.150.00%9.502020-12-03
WORKSERV1.211.321.161.27+7.78%1,297.852020-12-03
XTB16.5016.5016.3016.40+0.31%2,483.562020-12-03
YOLO0.640.660.640.66+6.45%0.532020-12-03
ZAMET0.820.820.810.81-0.61%2.952020-12-03
ZASTAL31.6031.6029.8031.20-1.89%75.882020-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.889.889.629.64-1.43%15.452020-12-03
ZPUE149.00149.00145.00148.000.00%14.832020-12-03
ZREMB0.690.690.680.68-1.45%6.852020-12-03
ZUE3.603.663.503.66+3.98%10.492020-12-03
ZYWIEC496.00496.00494.00494.000.00%17.792020-12-03
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%