Notowania

Notowania ciągłe - akcje GPW

Notowania z dnia 2020-07-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT520,00537,00520,00534,00+3,49%4 664,392020-07-15
4FUNMEDIA4,714,884,714,75+1,71%14,302020-07-15
ABPL24,7024,8024,0024,50-0,41%10,542020-07-15
ACAUTOGAZ39,0039,5038,9039,50+1,02%23,452020-07-15
ACTION4,685,104,604,85+5,43%777,872020-07-15
ADIUVO4,825,304,724,80+0,21%298,272020-07-15
AGORA8,868,868,608,60-0,69%26,492020-07-15
AGROTON3,923,923,723,87-1,28%19,142020-07-15
AGROWILL2,302,302,302,300,00%0,002020-07-15
AILLERON8,448,787,808,22+0,98%413,702020-07-15
AIRWAY0,780,930,780,87+8,52%453,422020-07-15
ALIOR16,8917,0516,6316,96+0,62%7 218,802020-07-15
ALTA1,161,161,111,15-2,54%19,222020-07-15
ALTUSTFI1,261,261,191,19-3,25%135,572020-07-15
ALUMETAL38,7039,4038,7039,00+0,78%33,612020-07-15
AMBRA18,0018,6017,9018,00+1,12%367,772020-07-15
AMICA126,00127,60125,00127,00+0,79%304,482020-07-15
APATOR20,7020,7020,5020,600,00%52,752020-07-15
APLISENS10,9011,4010,6011,40+4,59%40,002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APSENERGY2,382,382,252,30-3,36%95,152020-07-15
ARCHICOM17,0017,2016,9017,200,00%19,632020-07-15
ARCTIC4,184,254,164,23+0,24%18,112020-07-15
ARTERIA4,904,904,904,900,00%0,072020-07-15
ARTIFEX7,408,107,408,10+8,00%202,542020-07-15
ASBIS3,703,733,673,67+0,14%769,232020-07-15
ASMGROUP3,043,043,043,040,00%0,002020-07-15
ASSECOBS33,0033,0032,6032,800,00%19,092020-07-15
ASSECOPOL68,8069,3067,6069,10+1,62%3 177,462020-07-15
ASSECOSEE40,0040,8040,0040,80+2,00%29,242020-07-15
ASTARTA16,0016,2015,6015,900,00%249,482020-07-15
ATAL32,8033,0032,0032,90+0,30%35,222020-07-15
ATENDE3,723,723,603,700,00%153,452020-07-15
ATLANTAPL5,165,165,165,16+0,39%0,112020-07-15
ATLASEST1,231,231,191,19-0,83%5,012020-07-15
ATM12,1012,1012,1012,100,00%0,002020-07-15
ATMGRUPA4,604,704,504,70+2,40%3,252020-07-15
ATREM1,951,951,851,95-0,26%0,432020-07-15
AUTOPARTN5,605,765,545,70+1,79%132,792020-07-15
BBIDEV3,663,753,563,65-1,62%10,002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN10,9010,9010,9010,900,00%0,002020-07-15
BENEFIT820,00822,00814,00814,00-0,73%1 289,402020-07-15
BEST17,4017,8017,4017,80+4,71%8,542020-07-15
BETACOM9,349,349,209,20-1,50%3,052020-07-15
BGZBNPP48,0048,8047,8048,80+2,09%19,102020-07-15
BIK13,7013,7013,1013,10-4,38%7,592020-07-15
BIOMEDLUB11,9514,3510,6511,20-13,18%68 144,542020-07-15
BIOTON4,444,824,444,70+4,91%1 198,902020-07-15
BMPAG0,500,500,500,500,00%0,002020-07-15
BOGDANKA22,0022,1521,2522,00+0,46%688,352020-07-15
BORYSZEW3,563,603,563,600,00%51,212020-07-15
BOS6,486,486,306,44+2,22%33,972020-07-15
BOWIM2,522,522,422,520,00%3,862020-07-15
BPHFIZBI2144,60144,60144,60144,600,00%0,002020-07-15
BPHFIZBI4121,00121,00121,00121,000,00%0,002020-07-15
BPHFIZBI5117,10117,10117,10117,100,00%0,002020-07-15
BPHFIZDS112,10112,10112,10112,100,00%0,002020-07-15
BPHFIZMLI85,0585,0585,0585,050,00%0,002020-07-15
BRASTER0,500,540,500,53+5,16%104,562020-07-15
BSCDRUK40,2040,2040,2040,200,00%0,002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUDIMEX221,00228,50221,00228,50+2,47%3 649,712020-07-15
BUMECH2,672,672,452,56-3,76%78,082020-07-15
BZWBK167,80168,20163,50164,70-0,84%21 559,512020-07-15
CAPITAL1,291,291,291,29+4,03%0,002020-07-15
CCC61,0861,4660,3261,30+0,99%11 766,712020-07-15
CDPROJEKT357,40379,20357,40365,00+3,14%207 989,602020-07-15
CDRL12,5012,5012,3012,30-1,60%21,702020-07-15
CELTIC6,706,706,356,60-2,22%6,772020-07-15
CEZ79,4080,3079,4079,80+0,63%8,292020-07-15
CIECH30,3032,1030,2031,95+6,50%3 252,842020-07-15
CIGAMES1,691,981,651,98+20,00%15 416,922020-07-15
CITYSERV9,019,019,009,00-0,11%0,142020-07-15
CLNPHARMA41,3542,3041,2041,90+0,72%681,742020-07-15
CNT14,8015,0014,4014,40-0,69%10,802020-07-15
COGNOR0,950,970,950,97+2,33%37,072020-07-15
COMARCH202,00208,00202,00205,00+1,49%55,922020-07-15
COMP59,6061,0059,6060,800,00%33,732020-07-15
COMPERIA2,402,402,402,400,00%0,002020-07-15
CORMAY1,201,221,181,200,00%267,282020-07-15
CPGROUP6,766,766,566,70+1,21%45,372020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CYFRPLSAT27,7628,0427,4627,92+1,38%10 026,552020-07-15
DEBICA74,0074,0073,0073,00-0,27%55,652020-07-15
DECORA20,5020,5020,0020,400,00%14,482020-07-15
DEKPOL22,0022,0022,0022,00+0,92%0,042020-07-15
DELKO16,2016,4015,6016,40+3,14%241,802020-07-15
DGA5,125,125,125,120,00%0,052020-07-15
DINOPL201,00201,40199,20201,00+0,50%25 529,742020-07-15
DOMDEV96,0096,8095,2096,20+1,69%63,722020-07-15
DROZAPOL1,511,511,421,42-5,33%5,232020-07-15
ECHO3,943,953,873,87+0,26%94,012020-07-15
EDINVEST2,342,342,302,30+0,88%2,252020-07-15
EFEKT4,684,704,684,68+0,43%4,122020-07-15
EKOEXPORT3,563,953,553,76+5,92%428,812020-07-15
ELBUDOWA2,382,422,282,39-2,05%136,352020-07-15
ELEKTROTI6,127,266,127,00+14,38%1 451,282020-07-15
ELEMENTAL1,911,911,731,83-4,19%133,712020-07-15
ELKOP0,370,390,360,38-1,30%24,712020-07-15
ELZAB6,706,856,606,60-1,49%122,212020-07-15
EMCINSMED6,106,406,106,40-0,78%2,652020-07-15
ENAP1,391,391,341,39-0,71%13,032020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA7,257,307,087,10-1,87%1 993,122020-07-15
ENELMED14,3014,3014,3014,300,00%0,272020-07-15
ENERGA8,308,308,218,24-0,48%312,842020-07-15
ENERGOINS0,840,840,800,840,00%4,702020-07-15
ENTER30,9032,4030,9031,20+0,97%373,732020-07-15
ERBUD22,7022,8020,5021,00-7,08%115,262020-07-15
ERG54,0054,0048,6048,60-2,80%18,232020-07-15
ERGIS3,863,863,863,860,00%0,002020-07-15
ESOTIQ8,588,588,588,58-0,23%4,752020-07-15
EUCO4,704,704,604,700,00%24,992020-07-15
EUROCASH17,2917,4017,1317,36+0,70%2 979,202020-07-15
EUROHOLD4,304,304,304,300,00%0,002020-07-15
EUROTEL21,2021,2020,7021,200,00%30,542020-07-15
FAMUR2,112,182,112,17+3,33%535,012020-07-15
FASING13,0013,9512,8013,30+2,31%151,582020-07-15
FEERUM13,0013,0012,2013,000,00%12,462020-07-15
FENGHUA17,5017,5017,5017,500,00%0,002020-07-15
FERRO17,4017,9017,1017,40-1,14%581,712020-07-15
FERRUM4,384,404,364,40+6,28%12,542020-07-15
FORTE26,6026,8526,0026,35-0,57%519,792020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1,141,171,121,16+2,12%1 139,632020-07-15
GLCOSMED3,824,103,784,02+6,35%714,582020-07-15
GPW43,5043,6043,2043,40+0,58%1 869,542020-07-15
GRAVITON1,441,441,361,43-0,69%3,802020-07-15
GROCLIN1,281,301,231,25-2,71%36,162020-07-15
GRODNO9,149,388,428,96-1,10%2 473,462020-07-15
GRUPAAZOTY30,5530,8030,5030,65+0,66%1 726,482020-07-15
GTC6,906,986,906,94+0,58%72,562020-07-15
HANDLOWY38,1038,6538,0038,20+0,26%449,762020-07-15
HARPER16,3017,6015,5017,30+11,25%1 948,432020-07-15
HELIO11,1011,1011,1011,10+0,91%0,022020-07-15
HERKULES1,281,291,241,28-0,39%26,612020-07-15
HYDROTOR31,4031,8031,0031,80+1,92%29,962020-07-15
I2DEV12,0012,0011,8012,000,00%1,292020-07-15
IDEABANK2,442,442,362,39+0,42%204,242020-07-15
IDMSA1,251,291,251,26+3,28%13,652020-07-15
IMCOMPANY11,4511,5011,3011,50+1,77%8,822020-07-15
IMMOBILE2,512,532,472,47-1,20%4,042020-07-15
IMPEL8,008,008,008,000,00%64,262020-07-15
IMPERA1,071,101,051,050,00%25,332020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2,332,362,312,36+1,29%11,172020-07-15
INC8,6010,008,609,80+17,22%4 124,872020-07-15
INGBSK146,60149,20146,60147,00+0,55%363,412020-07-15
INPRO5,055,054,864,86-3,76%2,692020-07-15
INSTALKRK19,0019,3019,0019,00-1,30%30,972020-07-15
INTERAOLT15,9016,0015,6015,60-3,41%121,602020-07-15
INTERCARS220,00220,00215,00218,000,00%178,582020-07-15
INTERFERI2,963,082,963,04-3,80%10,092020-07-15
INTERSPPL1,431,431,321,32-5,71%9,232020-07-15
INTROL2,882,902,762,86-0,69%88,672020-07-15
INVCEEFIZ474,00474,00474,00474,000,00%0,002020-07-15
INVFIZ941,20941,20941,20941,200,00%0,002020-07-15
INVGLDFIZ1 850,001 850,001 850,001 850,000,00%0,002020-07-15
INVPEFIZ700,94720,98684,41684,41-0,26%11,302020-07-15
IPOPEMA2,622,842,622,84+8,40%106,862020-07-15
IZOBLOK31,3032,1031,3032,10+3,22%14,412020-07-15
IZOLACJA1,531,531,531,530,00%0,022020-07-15
IZOSTAL2,762,762,682,69-2,54%71,022020-07-15
JHMDEV1,761,761,761,760,00%0,002020-07-15
JJAUTO9,709,709,709,700,00%0,002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW19,6520,2019,2219,90+2,58%11 004,022020-07-15
JWCONSTR2,762,762,722,760,00%1,162020-07-15
JWWINVEST4,224,224,224,22-0,47%0,892020-07-15
K2INTERNT10,2010,2010,0010,00+2,04%16,152020-07-15
KERNEL40,0040,8040,0040,50+1,12%351,252020-07-15
KETY458,00460,50455,00458,00-0,76%2 223,732020-07-15
KGHM106,00107,75105,00107,10+1,47%72 741,272020-07-15
KGL14,5514,5513,9014,00+0,72%418,762020-07-15
KINOPOL7,407,407,207,40-0,67%56,802020-07-15
KOGENERA39,0039,0038,0039,00+2,90%13,432020-07-15
KOMPAP7,808,007,807,85+1,95%40,902020-07-15
KOMPUTRON2,312,332,162,26-2,59%62,722020-07-15
KPPD27,8027,8026,4026,40-7,04%12,712020-07-15
KREC6,446,466,246,46+0,31%12,222020-07-15
KREDYTIN10,0010,409,8510,40+4,00%1,992020-07-15
KRKA388,00390,00383,00387,00-0,51%41,432020-07-15
KRUK106,60109,30104,50108,40+1,88%2 554,342020-07-15
KRUSZWICA57,4059,0057,0057,40+2,50%595,082020-07-15
KRVITAMIN4,954,954,874,94-0,20%29,522020-07-15
LABOPRINT9,909,909,909,900,00%0,102020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ2,522,542,522,54+0,79%2,842020-07-15
LCCORP1,991,991,961,98-0,30%29,762020-07-15
LENA3,423,503,423,44+0,58%50,612020-07-15
LENTEX10,5010,509,609,78-5,96%356,732020-07-15
LIBET2,282,292,062,18-0,91%102,652020-07-15
LIVECHAT74,9077,5074,6076,30+1,60%2 933,002020-07-15
LMASFIZ1 200,001 200,001 200,001 200,000,00%0,002020-07-15
LMBSFIZ1 224,901 224,901 224,901 224,900,00%0,002020-07-15
LMCSFIZ1 120,001 120,001 120,001 120,000,00%0,002020-07-15
LMDSFIZ1 162,201 162,201 162,201 162,200,00%0,002020-07-15
LMESFIZ1 225,201 225,201 225,201 225,200,00%0,002020-07-15
LOKUM11,4011,4011,2511,400,00%5,002020-07-15
LOTOS63,7064,1061,3261,40-2,85%52 806,282020-07-15
LPP6 365,006 445,006 320,006 445,00+2,14%25 177,122020-07-15
LSISOFT14,1014,6014,1014,15+1,07%18,172020-07-15
LUBAWA1,221,251,221,25+1,63%456,752020-07-15
MABION24,9025,5523,1024,50+2,51%2 831,742020-07-15
MAKARONPL5,505,505,405,500,00%15,292020-07-15
MANGATA51,0052,0050,5052,00+0,97%13,092020-07-15
MARVIPOL0,700,720,680,71-0,42%75,332020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA3,954,033,923,93-1,01%19,642020-07-15
MBANK224,40225,20221,00223,00-0,62%7 312,252020-07-15
MBWS6,106,105,706,04+1,68%4,582020-07-15
MCI13,5013,8013,4013,60+1,87%36,442020-07-15
MDIENERGIA2,842,942,682,89+2,48%70,662020-07-15
MEDIACAP2,232,232,122,13-0,47%23,352020-07-15
MEDICALG24,3526,4523,2525,30+4,33%225,662020-07-15
MEDYCZNYFIZ150,00150,00150,00150,000,00%0,002020-07-15
MENNICA19,2019,3019,0019,30+1,05%25,032020-07-15
MERCATOR145,00155,00136,50153,50+8,10%14 918,552020-07-15
MERCOR8,508,708,508,70+2,35%119,032020-07-15
MEXPOLSKA2,002,002,002,00+3,09%0,022020-07-15
MFO21,2022,0021,2022,00+6,80%14,872020-07-15
MILLENNIUM3,143,153,053,12+1,23%3 106,652020-07-15
MIRACULUM1,211,231,201,20-1,64%21,752020-07-15
MIRBUD1,711,711,681,70-0,58%584,552020-07-15
MLPGROUP82,0085,0079,5079,50-3,05%8,762020-07-15
MOBRUK220,00240,00220,00222,00+0,91%62,642020-07-15
MOJ1,401,401,351,37-4,20%15,252020-07-15
MONNARI2,072,222,052,16+3,85%423,282020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC9,549,709,109,580,00%54,372020-07-15
MOSTALWAR5,085,285,085,180,00%50,752020-07-15
MOSTALZAB0,850,850,830,84-0,71%70,132020-07-15
MUZA2,502,502,502,500,00%0,002020-07-15
MWTRADE1,901,931,881,880,00%12,802020-07-15
NETIA3,813,853,813,810,00%73,332020-07-15
NEWAG25,5025,5025,1025,400,00%67,362020-07-15
NORTCOAST13,3513,5013,3513,35+1,91%22,252020-07-15
NOVITA84,2087,0084,0087,00+3,33%16,252020-07-15
NOWAGALA0,750,750,750,75+0,27%80,502020-07-15
NTTSYSTEM3,153,172,942,98-6,58%58,172020-07-15
ODLEWNIE4,844,954,624,85+0,21%71,032020-07-15
OEX15,8015,8015,8015,800,00%0,002020-07-15
OPENFIN0,940,970,870,92-2,13%26,002020-07-15
OPERA3GR200,00200,00200,00200,000,00%0,002020-07-15
OPONEO.PL35,7036,8035,7036,30+1,68%386,962020-07-15
OPTEAM24,0024,0023,4024,00+0,84%26,642020-07-15
ORANGEPL6,606,606,526,57+0,08%7 077,112020-07-15
ORCOGROUP1,061,061,061,060,00%0,002020-07-15
ORZBIALY9,909,909,909,900,00%1,582020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG4,545,204,504,80+5,73%147,332020-07-15
OTMUCHOW1,551,551,441,44-7,10%2,892020-07-15
OVOSTAR67,5067,5067,5067,500,00%0,072020-07-15
PAMAPOL1,231,241,191,22-0,81%17,142020-07-15
PANOVA12,1512,1511,4512,10+2,54%14,892020-07-15
PATENTUS1,121,151,111,12+0,45%15,162020-07-15
PBKM76,0079,0075,8079,00-1,25%39,662020-07-15
PCCEXOL4,034,033,873,88-3,72%617,792020-07-15
PCCROKITA47,2047,3046,4046,50-0,64%92,542020-07-15
PEKABEX12,1012,2012,1012,10-0,82%37,532020-07-15
PEKAO55,1056,9455,0256,68+3,05%61 249,262020-07-15
PEMANAGER13,8013,8513,5013,50-2,17%15,782020-07-15
PEP49,4049,4046,6047,000,00%789,432020-07-15
PEPEES1,581,621,551,620,00%25,662020-07-15
PGE7,007,106,897,000,00%20 647,722020-07-15
PGNIG5,205,275,095,26+3,01%51 233,362020-07-15
PGODLEW1,101,101,091,09+4,31%2,842020-07-15
PGSSOFT11,8512,0011,8511,850,00%16,062020-07-15
PHN12,4512,4512,3012,45+0,40%22,772020-07-15
PKNORLEN59,4659,4657,3657,52-1,68%204 699,752020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOASZEWZ95,0295,0295,0095,00-0,02%37,062020-07-15
PKOBP23,7024,1623,4324,08+2,42%79 826,362020-07-15
PKOGD101,00101,00101,00101,000,00%0,002020-07-15
PKOGS88,8188,8188,8188,810,00%0,002020-07-15
PKOSO105,50105,50105,50105,500,00%0,002020-07-15
PKPCARGO14,0014,1813,8413,98-0,14%1 081,922020-07-15
PLASTBOX1,731,731,721,730,00%15,302020-07-15
PLAYWAY568,00587,00564,00573,00+3,06%3 100,262020-07-15
PLAZACNTR2,002,002,002,00-3,85%1,302020-07-15
PMPG1,791,881,791,880,00%7,632020-07-15
POLICE12,4012,4012,4012,400,00%0,002020-07-15
POLIMEXMS2,612,652,522,56-2,67%1 899,942020-07-15
POLNORD4,414,444,134,36-1,80%144,502020-07-15
POLWAX4,284,284,194,19-0,71%15,162020-07-15
POZBUD1,611,651,581,63+1,24%30,652020-07-15
PRAGMAFA10,1010,109,7010,000,00%9,962020-07-15
PRAGMAINK6,326,326,326,32+0,32%0,012020-07-15
PRAIRIE0,710,780,710,76+7,37%1 289,662020-07-15
PROCHEM16,8516,8516,0016,00-4,76%1,192020-07-15
PROJPRZEM15,6015,6015,2015,600,00%13,902020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR4,004,003,843,86-3,50%39,722020-07-15
PROVIDENT3,153,163,013,07-0,97%454,882020-07-15
PULAWY85,8087,4081,8086,00+0,23%151,722020-07-15
PWRMEDIA4,144,183,924,18+0,72%121,202020-07-15
PZU28,9729,2828,7529,28+2,09%58 737,552020-07-15
PZUAKORD118,38118,38118,38118,380,00%0,002020-07-15
QMULTIFIZ1 118,011 120,001 118,001 120,00+1,36%17,912020-07-15
QUERCUS3,894,323,894,32+11,05%1 163,502020-07-15
RADPOL2,042,042,002,01-1,95%7,862020-07-15
RAFAKO1,101,261,031,22+11,93%2 301,282020-07-15
RAFAMET16,9016,9016,5016,50-5,17%2,872020-07-15
RAINBOW17,8519,0017,1517,35-3,07%523,842020-07-15
RANKPROGR1,781,781,771,78+0,56%9,272020-07-15
RAWLPLUG8,208,208,148,16+0,25%0,102020-07-15
RELPOL5,705,785,585,78+1,40%9,802020-07-15
REMAK10,0010,009,909,90-1,00%4,092020-07-15
RONSON1,091,121,061,12+2,75%34,462020-07-15
ROPCZYCE20,7020,8020,4020,80+0,48%6,572020-07-15
RUBICON1,912,281,902,20+15,79%197,322020-07-15
SANOK14,0514,0513,8513,90-1,42%67,982020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANTANDER9,9210,209,8110,15+1,26%211,612020-07-15
SANWIL2,322,342,202,24-3,45%231,112020-07-15
SARE7,007,407,007,40-1,33%2,622020-07-15
SECOGROUP13,6014,2012,8014,200,00%33,422020-07-15
SEKO9,209,209,209,20+2,22%5,522020-07-15
SELENAFM13,0013,4512,6013,00+0,39%71,932020-07-15
SELVITA71,8071,8064,8068,80-4,44%4 461,842020-07-15
SETANTA35,1037,7034,6035,20+0,57%2 027,522020-07-15
SFINKS0,460,460,450,46+1,10%26,072020-07-15
SILVANO7,607,607,207,20-6,01%9,152020-07-15
SIMPLE11,1011,5010,8011,10-0,89%102,612020-07-15
SKARBIEC23,4024,5023,1024,30+3,85%356,872020-07-15
SKOTAN2,062,092,022,03-1,46%55,792020-07-15
SKYLINE0,610,610,610,610,00%0,002020-07-15
SNIEZKA82,2082,2081,4082,00-1,20%7,512020-07-15
SOLAR3,643,663,523,66+1,67%19,952020-07-15
SONEL9,609,859,559,60-0,52%8,912020-07-15
SOPHARMA13,5013,5013,5013,50-10,00%0,042020-07-15
STALEXP2,872,892,752,870,00%501,922020-07-15
STALPROD159,40162,40159,40162,40+0,12%74,072020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROFI5,986,005,945,94-0,67%8,102020-07-15
STAPORKOW3,823,863,723,86+1,05%43,142020-07-15
STARHEDGE0,540,590,540,58+3,57%22,132020-07-15
SUNEX23,1027,8022,1027,80+22,47%2 065,232020-07-15
SUWARY16,8017,0016,8017,00+1,19%0,242020-07-15
SWISSMED3,683,683,563,67+1,94%8,192020-07-15
SYGNITY8,748,748,428,44+0,48%397,862020-07-15
SYNEKTIK27,9028,3026,0026,40-4,00%779,672020-07-15
TALANX159,00159,00159,00159,000,00%0,002020-07-15
TALEX11,2011,2011,2011,200,00%6,782020-07-15
TATRY150,00150,00150,00150,000,00%0,002020-07-15
TAURONPE2,492,512,442,46-0,65%8 889,132020-07-15
TERMOREX0,800,800,780,78-2,50%6,342020-07-15
TESGAS6,006,405,455,60-5,08%1 285,692020-07-15
TIM11,6511,9011,5511,75+0,86%231,302020-07-15
TORPOL14,9015,9014,9015,50+4,73%1 471,872020-07-15
TOYA5,565,565,385,44-0,73%33,322020-07-15
TRAKCJA2,502,532,472,500,00%430,872020-07-15
TRANSPOL2,822,822,712,82+4,06%0,782020-07-15
TRIGONPP43,0043,0043,0043,000,00%0,002020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP138,1138,1138,1138,110,00%0,002020-07-15
TRIGONPP243,0043,0043,0043,000,00%0,002020-07-15
TRIGONPP339,0139,0139,0139,010,00%0,002020-07-15
TRIGONPP443,0043,0043,0043,00+0,02%1,202020-07-15
TRIGONPP538,8038,8038,8038,800,00%0,002020-07-15
TRIGONPP653,0053,0053,0053,000,00%0,002020-07-15
TRIGONPP741,8041,8041,8041,800,00%0,002020-07-15
TRIGONPP839,8039,8039,8039,800,00%0,002020-07-15
TRITON2,132,202,092,09-5,86%24,262020-07-15
ULMA47,4047,4046,8047,00-0,84%9,542020-07-15
UNIBEP9,109,848,909,56+5,05%34,392020-07-15
UNICREDIT39,1039,2039,1039,20+2,28%4,732020-07-15
UNIMA3,083,243,003,08+0,65%16,072020-07-15
UNIMOT47,4550,5047,4049,60+5,31%2 165,012020-07-15
URSUS0,710,720,690,69-0,72%114,842020-07-15
VIGOSYS585,00590,00570,00590,00+0,85%124,862020-07-15
VINDEXUS5,385,385,265,380,00%15,842020-07-15
VISTAL1,401,401,311,36-2,86%19,222020-07-15
VISTULA2,352,352,242,26+1,80%1 764,412020-07-15
VIVID2,692,802,622,80+6,67%315,732020-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOTUM13,8013,8013,4013,65+0,74%47,092020-07-15
VOXEL30,6031,1030,6030,90+0,65%226,572020-07-15
WADEX6,666,666,666,660,00%0,132020-07-15
WARIMPEX5,505,505,465,46+7,06%1,552020-07-15
WASKO1,471,501,451,50+0,34%42,722020-07-15
WAWEL588,00590,00582,00584,00+0,69%81,112020-07-15
WIELTON4,834,854,754,79-0,10%344,632020-07-15
WIKANA1,761,861,761,860,00%13,662020-07-15
WIRTUALNA70,6071,4070,6071,40+1,42%1 663,532020-07-15
WITTCHEN8,248,248,048,10+0,50%19,102020-07-15
WOJAS4,464,464,344,44-0,45%2,342020-07-15
WORKSERV0,700,890,690,89+30,50%1 411,102020-07-15
XTB17,8018,1516,0516,50-3,23%27 524,572020-07-15
YOLO0,900,900,900,900,00%0,152020-07-15
ZAMET0,900,920,870,87-5,95%11,322020-07-15
ZEPAK9,069,409,069,30-0,21%18,452020-07-15
ZPUE210,00212,00209,00209,00-1,42%162,982020-07-15
ZREMB0,840,900,820,90+1,70%7,592020-07-15
ZUE4,384,384,284,36-0,46%12,932020-07-15
ZYWIEC476,00476,00476,00476,000,00%4,762020-07-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1817,23 -1,41 -0,08%
WIG 51732,44 -84,43 -0,16%
sWIG80 14781,75 -166,86 -1,12%
mWIG40 3622,00 -1,86 -0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 1817,23 -1,41 -0,08%