Notowania akcji GPW

Notowania z dnia 2020-01-20

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2020-01-20
08OCTAVA	0.80	0.80	0.80	0.80	0.00%	0.16	2020-01-20
11BIT	413.00	421.00	410.00	421.00	+2.18%	1,874.66	2020-01-20
4FUNMEDIA	5.52	5.56	5.42	5.56	+0.72%	23.25	2020-01-20
ABPL	26.00	26.50	25.70	25.90	+1.17%	145.36	2020-01-20
ACAUTOGAZ	47.60	47.80	46.00	47.00	-1.26%	44.24	2020-01-20
ACTION	3.07	3.08	3.02	3.02	-2.58%	68.74	2020-01-20
ADIUVO	6.04	6.04	6.04	6.04	+1.00%	0.06	2020-01-20
AGORA	12.65	12.65	12.35	12.60	-1.95%	123.86	2020-01-20
AGROTON	3.49	3.49	3.40	3.48	-0.29%	12.05	2020-01-20
AGROWILL	1.95	1.95	1.95	1.95	0.00%	0.00	2020-01-20
AILLERON	9.12	9.30	8.86	9.12	+1.33%	33.49	2020-01-20
AIRWAY	0.53	0.53	0.51	0.53	+6.37%	5.43	2020-01-20
ALIOR	27.88	28.00	27.34	27.34	-1.94%	12,306.08	2020-01-20
ALTA	1.85	1.95	1.82	1.95	+3.17%	16.31	2020-01-20
ALTUSTFI	1.51	1.52	1.47	1.52	+1.33%	9.27	2020-01-20
ALUMETAL	44.60	44.60	42.50	43.20	-4.00%	50.25	2020-01-20
AMBRA	18.00	18.15	17.90	18.15	+0.83%	146.17	2020-01-20
AMICA	147.80	151.00	146.60	149.80	+1.35%	1,870.59	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2020-01-20
APATOR	21.40	21.40	21.00	21.40	0.00%	191.37	2020-01-20
APLISENS	10.30	10.80	10.10	10.70	+0.94%	6.86	2020-01-20
APSENERGY	2.25	2.25	2.14	2.23	-2.19%	0.89	2020-01-20
ARCHICOM	18.00	18.50	17.90	18.25	0.00%	328.45	2020-01-20
ARCTIC	4.08	4.13	3.96	4.02	-1.95%	134.22	2020-01-20
ARCUS	2.18	2.18	2.16	2.16	-4.42%	7.66	2020-01-20
ARTERIA	5.75	5.75	5.75	5.75	0.00%	0.01	2020-01-20
ARTIFEX	3.15	3.20	3.00	3.19	+3.24%	48.66	2020-01-20
ASBIS	3.68	3.88	3.68	3.80	+3.54%	1,331.37	2020-01-20
ASMGROUP	3.42	3.42	3.42	3.42	0.00%	0.00	2020-01-20
ASSECOBS	29.80	30.20	29.40	30.20	+1.34%	1,239.26	2020-01-20
ASSECOPOL	65.00	65.60	64.75	65.00	0.00%	5,405.64	2020-01-20
ASSECOSEE	24.80	24.80	24.40	24.60	-0.81%	42.93	2020-01-20
ASTARTA	18.70	18.80	18.55	18.65	0.00%	82.97	2020-01-20
ATAL	42.00	43.10	42.00	42.70	+0.47%	345.03	2020-01-20
ATENDE	3.50	3.66	3.42	3.66	+3.98%	38.08	2020-01-20
ATLANTAPL	4.97	4.97	4.95	4.95	+0.20%	3.81	2020-01-20
ATLASEST	1.52	1.52	1.51	1.51	+0.33%	16.64	2020-01-20
ATM	9.88	9.90	9.86	9.86	-0.20%	8.13	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATMGRUPA	4.69	4.69	4.61	4.69	+1.74%	20.03	2020-01-20
ATREM	1.90	1.93	1.89	1.93	-0.26%	1.93	2020-01-20
AUTOPARTN	4.90	5.02	4.87	5.00	+2.67%	750.92	2020-01-20
AWBUD	0.80	0.80	0.80	0.80	0.00%	0.00	2020-01-20
BALTONA	6.30	6.40	6.20	6.40	-1.54%	26.88	2020-01-20
BBIDEV	4.72	4.83	4.63	4.76	-1.65%	21.52	2020-01-20
BEDZIN	13.30	13.30	13.30	13.30	+3.91%	0.01	2020-01-20
BENEFIT	950.00	950.00	942.00	950.00	-0.63%	458.64	2020-01-20
BERLING	4.36	4.36	4.36	4.36	0.00%	0.00	2020-01-20
BEST	23.20	23.20	23.00	23.00	-4.17%	2.31	2020-01-20
BETACOM	9.48	9.48	9.48	9.48	0.00%	0.27	2020-01-20
BGZBNPP	75.00	75.20	75.00	75.20	-2.34%	0.23	2020-01-20
BIK	13.80	13.80	13.30	13.30	-0.45%	5.00	2020-01-20
BIOMEDLUB	1.04	1.05	1.02	1.04	-0.48%	36.14	2020-01-20
BIOTON	3.95	3.96	3.86	3.86	-2.28%	257.86	2020-01-20
BMPAG	0.35	0.35	0.35	0.35	0.00%	0.00	2020-01-20
BOGDANKA	33.75	34.15	33.70	34.00	+0.59%	85.70	2020-01-20
BORYSZEW	4.36	4.36	4.31	4.36	+0.46%	150.43	2020-01-20
BOS	7.14	7.14	6.92	6.92	-1.14%	93.40	2020-01-20
BOWIM	2.08	2.08	2.04	2.04	-4.67%	16.77	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BRASTER	0.48	0.48	0.47	0.48	0.00%	67.88	2020-01-20
BRIJU	2.10	2.10	2.10	2.10	+3.96%	13.47	2020-01-20
BSCDRUK	42.70	43.00	42.50	42.80	+0.71%	29.43	2020-01-20
BUDIMEX	188.40	193.20	188.40	190.00	+1.06%	3,608.93	2020-01-20
BUMECH	2.80	2.84	2.70	2.79	-1.41%	40.37	2020-01-20
BZWBK	304.00	306.00	294.60	295.40	-3.65%	5,418.52	2020-01-20
CAPITAL	1.31	1.31	1.31	1.31	0.00%	0.16	2020-01-20
CCC	97.00	97.45	95.50	95.50	-1.50%	6,478.44	2020-01-20
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2020-01-20
CDPROJEKT	268.70	282.60	267.10	281.50	+5.63%	211,973.70	2020-01-20
CDRL	22.20	22.20	20.50	21.00	-4.11%	117.08	2020-01-20
CELTIC	6.30	6.30	6.30	6.30	0.00%	0.00	2020-01-20
CEZ	87.80	87.80	87.60	87.60	-0.11%	5.53	2020-01-20
CFI	0.31	0.31	0.31	0.31	-1.59%	2.12	2020-01-20
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2020-01-20
CIECH	37.00	37.70	36.40	37.00	+0.54%	978.14	2020-01-20
CIGAMES	0.82	0.86	0.82	0.84	+1.58%	795.49	2020-01-20
CITYSERV	9.20	9.20	9.20	9.20	0.00%	7.36	2020-01-20
CLNPHARMA	49.00	50.40	49.00	50.10	+2.56%	908.34	2020-01-20
CNT	14.50	14.50	14.40	14.40	-0.69%	0.50	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COALENERG	0.15	0.16	0.15	0.16	0.00%	3.11	2020-01-20
COGNOR	1.29	1.29	1.28	1.29	0.00%	18.97	2020-01-20
COMARCH	205.00	210.00	205.00	210.00	+2.44%	70.05	2020-01-20
COMP	66.20	66.40	66.20	66.40	+0.61%	17.61	2020-01-20
COMPERIA	2.68	2.68	2.68	2.68	0.00%	0.00	2020-01-20
CORMAY	0.97	0.99	0.96	0.99	-0.40%	122.51	2020-01-20
CPGROUP	7.19	7.20	7.19	7.20	+2.13%	0.29	2020-01-20
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2020-01-20
CYFRPLSAT	28.76	29.00	28.32	28.84	+0.84%	5,697.64	2020-01-20
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2020-01-20
DEBICA	82.60	82.80	82.60	82.80	+0.24%	112.74	2020-01-20
DECORA	19.85	19.85	19.20	19.60	+1.03%	34.11	2020-01-20
DEKPOL	26.00	26.00	26.00	26.00	0.00%	0.00	2020-01-20
DELKO	11.40	11.40	11.40	11.40	+1.79%	3.74	2020-01-20
DGA	6.14	6.14	6.14	6.14	0.00%	0.06	2020-01-20
DINOPL	155.10	159.60	155.10	159.30	+2.38%	13,347.56	2020-01-20
DOMDEV	97.60	98.00	97.00	97.60	0.00%	407.16	2020-01-20
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-01-20
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2020-01-20
DROZAPOL	1.39	1.39	1.39	1.39	0.00%	0.05	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ECHO	4.95	5.08	4.91	4.91	-0.81%	5,305.23	2020-01-20
EDINVEST	2.18	2.20	2.16	2.18	-0.91%	19.47	2020-01-20
EFEKT	6.00	6.20	5.60	5.95	+8.18%	95.13	2020-01-20
EKOEXPORT	5.56	5.66	5.43	5.61	-0.88%	272.81	2020-01-20
ELBUDOWA	8.48	8.50	8.20	8.40	-0.24%	166.04	2020-01-20
ELEKTROTI	4.78	4.85	4.78	4.85	+0.83%	35.80	2020-01-20
ELEMENTAL	1.93	1.95	1.88	1.92	+2.13%	116.97	2020-01-20
ELKOP	0.86	0.86	0.80	0.85	-0.93%	2.91	2020-01-20
ELZAB	3.00	3.00	3.00	3.00	0.00%	5.62	2020-01-20
EMCINSMED	5.90	5.90	5.90	5.90	-1.67%	0.89	2020-01-20
ENAP	1.50	1.50	1.50	1.50	0.00%	1.04	2020-01-20
ENEA	7.58	7.67	7.53	7.62	+1.13%	4,153.93	2020-01-20
ENELMED	13.20	13.50	13.20	13.50	0.00%	1.46	2020-01-20
ENERGA	7.51	7.79	7.50	7.66	+2.00%	3,053.66	2020-01-20
ENERGOINS	0.67	0.67	0.64	0.64	-8.29%	16.26	2020-01-20
ENTER	50.80	53.00	50.20	52.40	+3.15%	476.52	2020-01-20
ERBUD	19.75	21.00	19.70	20.90	+8.29%	277.59	2020-01-20
ERG	28.60	28.60	28.60	28.60	+0.70%	0.03	2020-01-20
ERGIS	3.86	3.86	3.86	3.86	0.00%	0.00	2020-01-20
ESOTIQ	11.05	12.00	11.00	11.70	+6.85%	164.51	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.00	2020-01-20
EUCO	4.88	4.95	4.51	4.70	-3.69%	151.33	2020-01-20
EUROCASH	21.36	21.50	20.90	20.92	-1.88%	3,292.05	2020-01-20
EUROHOLD	5.70	5.70	5.70	5.70	0.00%	0.00	2020-01-20
EUROTEL	26.50	27.00	26.20	27.00	+3.05%	97.52	2020-01-20
EVEREST	0.67	0.67	0.67	0.67	-4.29%	0.20	2020-01-20
FAMUR	3.56	3.59	3.56	3.59	+1.41%	654.37	2020-01-20
FASING	15.05	15.10	14.70	14.90	0.00%	25.22	2020-01-20
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2020-01-20
FEERUM	12.65	12.65	12.65	12.65	0.00%	0.13	2020-01-20
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-01-20
FERRO	17.60	17.80	17.00	17.15	-2.28%	108.49	2020-01-20
FERRUM	3.80	3.80	3.80	3.80	0.00%	0.01	2020-01-20
FMG	8.10	8.10	8.10	8.10	0.00%	0.00	2020-01-20
FORTE	28.90	28.90	28.20	28.80	-0.35%	76.99	2020-01-20
GETIN	1.55	1.56	1.52	1.52	-2.31%	506.69	2020-01-20
GETINOBLE	0.34	0.34	0.34	0.34	-2.72%	118.15	2020-01-20
GLCOSMED	1.28	1.28	1.28	1.28	0.00%	0.00	2020-01-20
GOBARTO	7.00	7.00	7.00	7.00	-2.51%	0.73	2020-01-20
GPW	41.70	41.95	41.50	41.95	+0.12%	512.49	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRAVITON	1.50	1.50	1.45	1.45	+0.69%	5.90	2020-01-20
GROCLIN	1.55	1.56	1.51	1.51	-2.45%	7.08	2020-01-20
GRODNO	7.38	7.38	6.82	6.84	-5.00%	227.04	2020-01-20
GRUPAAZOTY	29.24	29.28	28.82	29.00	-0.82%	1,599.36	2020-01-20
GTC	10.00	10.04	9.81	9.90	0.00%	113.73	2020-01-20
HANDLOWY	53.30	54.20	53.10	54.20	+1.69%	2,402.04	2020-01-20
HARPER	0.12	0.12	0.12	0.12	0.00%	0.50	2020-01-20
HELIO	9.70	9.70	9.70	9.70	0.00%	0.02	2020-01-20
HERKULES	0.97	0.98	0.94	0.98	+4.68%	5.49	2020-01-20
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2020-01-20
HYDROTOR	35.20	35.40	35.00	35.20	0.00%	11.20	2020-01-20
I2DEV	8.15	8.15	8.10	8.10	0.00%	0.11	2020-01-20
IALBGR	0.40	0.40	0.40	0.40	0.00%	0.01	2020-01-20
IDEABANK	2.38	2.38	2.32	2.36	+0.64%	72.87	2020-01-20
IDMSA	0.90	0.90	0.88	0.88	0.00%	0.10	2020-01-20
IMCOMPANY	14.10	14.10	13.30	13.50	0.00%	55.56	2020-01-20
IMMOBILE	2.70	2.72	2.62	2.72	-0.37%	2.30	2020-01-20
IMPEL	8.00	8.20	8.00	8.20	0.00%	15.59	2020-01-20
IMPERA	0.95	1.00	0.95	1.00	+5.26%	0.02	2020-01-20
IMS	3.87	3.87	3.87	3.87	+0.78%	0.74	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INC	1.50	1.73	1.50	1.73	+9.49%	31.04	2020-01-20
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-01-20
INDYKPOL	63.50	63.50	63.50	63.50	0.00%	0.00	2020-01-20
INGBSK	205.50	208.50	204.00	206.00	+0.24%	1,717.37	2020-01-20
INPRO	4.96	4.96	4.72	4.72	+2.61%	5.07	2020-01-20
INSTALKRK	17.80	17.85	17.75	17.85	+0.28%	33.46	2020-01-20
INTERAOLT	22.40	24.50	22.20	23.80	+9.17%	1,967.79	2020-01-20
INTERBUD	0.48	0.48	0.48	0.48	-7.69%	0.07	2020-01-20
INTERCARS	239.00	239.00	233.00	236.00	-1.26%	396.98	2020-01-20
INTERFERI	3.90	3.90	3.90	3.90	0.00%	0.00	2020-01-20
INTERSPPL	1.83	1.83	1.82	1.82	0.00%	1.20	2020-01-20
INTROL	2.48	2.54	2.48	2.54	+1.60%	12.79	2020-01-20
INVISTA	0.47	0.47	0.47	0.47	+6.82%	0.19	2020-01-20
IPOPEMA	1.82	1.82	1.82	1.82	0.00%	0.11	2020-01-20
IQP	0.20	0.20	0.20	0.20	0.00%	0.00	2020-01-20
IZOBLOK	40.00	41.80	39.40	41.00	+3.80%	35.59	2020-01-20
IZOLACJA	1.81	1.81	1.81	1.81	-0.55%	0.02	2020-01-20
IZOSTAL	2.68	2.70	2.68	2.70	+0.37%	0.94	2020-01-20
JHMDEV	1.76	1.76	1.76	1.76	0.00%	0.00	2020-01-20
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JSW	22.90	22.90	21.52	21.64	-4.59%	27,398.86	2020-01-20
JWCONSTR	3.31	3.33	3.30	3.30	-0.30%	27.82	2020-01-20
JWWINVEST	1.90	1.91	1.90	1.91	+1.06%	0.11	2020-01-20
K2INTERNT	8.90	8.90	8.70	8.90	+0.56%	1.48	2020-01-20
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-01-20
KBDOM	0.33	0.33	0.33	0.33	0.00%	0.00	2020-01-20
KCI	0.51	0.51	0.51	0.51	+2.00%	9.28	2020-01-20
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-01-20
KERNEL	48.40	48.40	47.75	48.10	-0.62%	1,190.98	2020-01-20
KETY	350.00	356.00	350.00	356.00	+1.14%	1,394.87	2020-01-20
KGHM	101.15	101.55	100.05	100.40	-0.59%	22,216.86	2020-01-20
KGL	12.60	13.30	12.60	13.00	+4.00%	33.98	2020-01-20
KINOPOL	9.80	9.80	9.60	9.80	0.00%	35.76	2020-01-20
KOGENERA	36.60	37.20	36.60	36.70	0.00%	15.13	2020-01-20
KOMPAP	6.60	6.60	6.55	6.55	-2.96%	0.99	2020-01-20
KOMPUTRON	2.90	3.00	2.89	3.00	+5.26%	29.37	2020-01-20
KONSSTALI	25.30	25.30	25.30	25.30	0.00%	0.00	2020-01-20
KOPEX	1.22	1.25	1.22	1.25	0.00%	6.97	2020-01-20
KPPD	23.60	23.60	23.60	23.60	0.00%	0.00	2020-01-20
KRAKCHEM	0.38	0.38	0.38	0.38	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREC	6.43	6.48	6.43	6.48	+2.86%	29.75	2020-01-20
KREDYTIN	12.60	12.60	12.60	12.60	0.00%	0.06	2020-01-20
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-01-20
KRKA	315.00	315.00	301.00	301.00	-4.14%	486.50	2020-01-20
KRUK	167.50	169.50	166.50	166.50	-0.66%	9,357.60	2020-01-20
KRUSZWICA	53.60	53.60	53.00	53.00	-1.12%	93.61	2020-01-20
KRVITAMIN	5.40	5.40	5.08	5.08	-5.93%	9.27	2020-01-20
KSGAGRO	1.16	1.16	1.16	1.16	+0.87%	0.53	2020-01-20
LABOPRINT	10.55	10.55	10.50	10.50	-1.41%	10.28	2020-01-20
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-01-20
LARQ	2.90	2.98	2.88	2.96	+5.71%	20.55	2020-01-20
LCCORP	2.65	2.65	2.62	2.65	0.00%	51.35	2020-01-20
LENA	3.71	3.77	3.70	3.76	+1.62%	20.14	2020-01-20
LENTEX	7.48	7.52	7.44	7.52	+0.80%	201.13	2020-01-20
LIBET	0.56	0.57	0.55	0.55	-2.14%	61.75	2020-01-20
LIVECHAT	45.95	46.70	45.90	46.70	+1.74%	1,113.84	2020-01-20
LOKUM	15.00	15.00	15.00	15.00	0.00%	0.04	2020-01-20
LOTOS	85.70	86.64	85.50	85.80	+0.16%	17,330.81	2020-01-20
LPP	8,740.00	8,795.00	8,660.00	8,710.00	-0.34%	6,569.85	2020-01-20
LSISOFT	22.00	22.30	21.80	22.30	+1.36%	18.78	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LUBAWA	0.86	0.88	0.85	0.86	+0.47%	68.81	2020-01-20
MABION	74.80	74.90	73.50	74.00	-1.33%	587.37	2020-01-20
MAKARONPL	5.00	5.00	5.00	5.00	-2.91%	5.91	2020-01-20
MANGATA	75.00	75.00	73.00	73.00	-1.35%	10.24	2020-01-20
MARVIPOL	0.95	0.95	0.95	0.95	0.00%	0.00	2020-01-20
MASTERPHA	5.08	5.08	5.08	5.08	+9.96%	0.76	2020-01-20
MBANK	378.60	386.60	378.60	382.80	-0.52%	1,854.05	2020-01-20
MBWS	11.28	11.28	11.28	11.28	0.00%	0.00	2020-01-20
MCI	10.40	10.70	10.35	10.60	+2.91%	274.96	2020-01-20
MDIENERGIA	2.90	3.00	2.77	2.89	-2.36%	30.89	2020-01-20
MEDIACAP	2.10	2.19	2.10	2.19	0.00%	0.41	2020-01-20
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-01-20
MEDICALG	21.30	24.60	20.75	23.60	+7.27%	1,301.59	2020-01-20
MEGARON	9.20	9.20	9.20	9.20	0.00%	0.00	2020-01-20
MENNICA	22.00	22.00	22.00	22.00	+0.92%	3.59	2020-01-20
MERCATOR	8.95	9.08	8.05	8.07	-18.48%	1,233.23	2020-01-20
MERCOR	9.44	9.44	9.08	9.08	-3.61%	5.66	2020-01-20
MEXPOLSKA	3.24	3.24	3.10	3.22	-0.62%	4.14	2020-01-20
MFO	27.60	27.60	26.70	27.30	-1.09%	5.27	2020-01-20
MILKILAND	0.48	0.48	0.48	0.48	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MILLENNIUM	6.20	6.20	6.00	6.01	-2.20%	1,284.84	2020-01-20
MIRACULUM	1.32	1.32	1.26	1.27	-5.22%	12.98	2020-01-20
MIRBUD	1.12	1.13	1.11	1.13	+1.80%	29.21	2020-01-20
MLPGROUP	56.00	56.00	51.00	51.00	-8.93%	15.36	2020-01-20
MOBRUK	148.00	148.00	139.00	139.00	+6.92%	9.07	2020-01-20
MOJ	0.98	0.98	0.98	0.98	+2.08%	2.94	2020-01-20
MONNARI	2.85	2.86	2.74	2.76	-1.43%	152.53	2020-01-20
MOSTALPLC	7.12	7.12	6.82	7.12	+0.28%	5.17	2020-01-20
MOSTALWAR	3.91	3.97	3.86	3.96	+1.02%	1.88	2020-01-20
MOSTALZAB	0.76	0.78	0.76	0.78	+2.24%	35.81	2020-01-20
MUZA	2.58	2.58	2.58	2.58	0.00%	0.00	2020-01-20
MWTRADE	3.38	3.38	3.38	3.38	0.00%	0.06	2020-01-20
NETIA	4.46	4.46	4.38	4.41	-0.45%	43.91	2020-01-20
NEWAG	23.50	23.60	23.40	23.40	-0.43%	81.79	2020-01-20
NORTCOAST	14.50	14.70	13.10	14.70	-1.01%	95.20	2020-01-20
NOVITA	42.90	42.90	42.90	42.90	0.00%	0.73	2020-01-20
NOWAGALA	0.74	0.74	0.74	0.74	0.00%	2.22	2020-01-20
NTTSYSTEM	2.32	2.32	2.32	2.32	0.00%	0.03	2020-01-20
ODLEWNIE	4.10	4.32	4.10	4.20	0.00%	40.31	2020-01-20
OEX	17.70	18.20	17.50	18.20	0.00%	20.09	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPENFIN	1.05	1.12	1.02	1.02	-8.93%	9.13	2020-01-20
OPONEO.PL	24.40	24.40	23.80	24.00	-2.04%	185.40	2020-01-20
OPTEAM	10.30	10.50	10.10	10.10	-0.98%	9.98	2020-01-20
ORANGEPL	7.90	7.95	7.73	7.76	-1.33%	19,069.70	2020-01-20
ORBIS	115.50	115.50	114.00	115.00	-0.43%	52.40	2020-01-20
ORCOGROUP	1.49	1.55	1.49	1.55	+4.03%	0.93	2020-01-20
ORION	7.70	7.70	7.70	7.70	0.00%	0.00	2020-01-20
ORZBIALY	11.40	11.50	11.40	11.50	-0.43%	3.82	2020-01-20
OTLOG	5.05	5.05	4.96	5.05	-4.72%	10.53	2020-01-20
OTMUCHOW	1.43	1.43	1.43	1.43	+0.70%	0.05	2020-01-20
OVOSTAR	77.00	77.00	74.50	74.50	-3.25%	1.35	2020-01-20
PAMAPOL	1.00	1.02	0.99	1.02	0.00%	9.18	2020-01-20
PANOVA	16.80	17.00	16.70	17.00	+1.80%	23.32	2020-01-20
PATENTUS	1.45	1.49	1.41	1.43	-1.38%	39.14	2020-01-20
PBG	0.03	0.03	0.03	0.03	0.00%	0.00	2020-01-20
PBKM	63.40	63.40	63.20	63.20	+0.32%	46.65	2020-01-20
PBSFINANSE	0.18	0.18	0.18	0.18	-18.64%	4.86	2020-01-20
PCCEXOL	1.88	1.88	1.86	1.88	+0.27%	33.69	2020-01-20
PCCROKITA	52.60	52.60	51.80	52.60	0.00%	121.30	2020-01-20
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-01-20
PEKABEX	11.30	11.50	11.20	11.30	+0.89%	41.19	2020-01-20
PEKAO	103.20	103.25	101.70	101.70	-1.74%	26,933.04	2020-01-20
PEMANAGER	10.75	11.80	10.75	11.80	+13.46%	80.06	2020-01-20
PEP	27.00	27.00	26.50	26.60	-1.48%	54.48	2020-01-20
PEPEES	1.71	1.71	1.66	1.70	0.00%	5.82	2020-01-20
PGE	7.85	7.85	7.66	7.68	-0.60%	6,802.94	2020-01-20
PGNIG	4.28	4.30	4.20	4.22	-0.66%	18,574.59	2020-01-20
PGODLEW	1.20	1.24	1.18	1.24	0.00%	11.24	2020-01-20
PGSSOFT	11.08	11.14	11.08	11.10	0.00%	406.67	2020-01-20
PHN	12.60	12.80	12.45	12.80	+1.59%	10.14	2020-01-20
PKNORLEN	85.76	86.24	85.72	85.74	-0.58%	40,975.57	2020-01-20
PKOBP	35.12	35.23	34.96	35.05	+0.14%	36,947.14	2020-01-20
PKPCARGO	20.60	20.75	20.50	20.55	-0.48%	343.84	2020-01-20
PLASTBOX	2.25	2.25	2.25	2.25	+4.42%	0.17	2020-01-20
PLATYNINW	0.36	0.36	0.36	0.36	0.00%	0.00	2020-01-20
PLAYWAY	275.00	282.00	273.00	282.00	+2.17%	1,707.46	2020-01-20
PLAZACNTR	2.60	2.70	2.60	2.70	+4.65%	2.83	2020-01-20
PMPG	1.22	1.34	1.22	1.34	+10.74%	14.53	2020-01-20
POLICE	10.60	10.60	10.60	10.60	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLIMEXMS	2.51	2.57	2.50	2.53	+0.80%	278.06	2020-01-20
POLNORD	3.29	3.34	3.06	3.15	-3.67%	1,296.08	2020-01-20
POLWAX	3.09	3.14	3.05	3.06	+2.00%	41.40	2020-01-20
POZBUD	1.74	1.75	1.70	1.70	0.00%	15.23	2020-01-20
PRAGMAFA	12.90	12.90	12.90	12.90	0.00%	0.01	2020-01-20
PRAGMAINK	7.02	7.02	7.02	7.02	0.00%	0.00	2020-01-20
PRAIRIE	0.62	0.62	0.59	0.59	-4.03%	448.00	2020-01-20
PRIMAMODA	0.60	0.60	0.60	0.60	0.00%	0.00	2020-01-20
PROCAD	0.81	0.81	0.81	0.81	+9.70%	0.91	2020-01-20
PROCHEM	16.75	16.75	16.70	16.70	-0.30%	0.20	2020-01-20
PROJPRZEM	15.10	15.20	15.10	15.20	+0.66%	22.29	2020-01-20
PROTEKTOR	3.15	3.15	3.12	3.15	0.00%	0.66	2020-01-20
PROVIDENT	7.38	7.38	7.38	7.38	0.00%	0.00	2020-01-20
PULAWY	93.00	93.00	91.00	93.00	+1.09%	74.25	2020-01-20
PWRMEDIA	3.50	3.64	3.50	3.61	+2.85%	30.04	2020-01-20
PZU	41.65	41.83	41.48	41.76	+0.26%	43,600.66	2020-01-20
QUANTUM	15.80	15.80	15.80	15.80	+1.28%	1.72	2020-01-20
QUERCUS	2.90	3.15	2.90	3.08	+6.21%	505.94	2020-01-20
RADPOL	1.55	1.55	1.46	1.47	-3.29%	45.56	2020-01-20
RAFAKO	0.80	0.81	0.77	0.79	-1.74%	689.49	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	12.00	12.00	12.00	12.00	0.00%	0.54	2020-01-20
RAINBOW	36.70	37.50	36.10	36.60	-0.27%	235.40	2020-01-20
RANKPROGR	1.30	1.36	1.29	1.31	-0.38%	20.79	2020-01-20
RAWLPLUG	8.10	8.10	8.10	8.10	0.00%	0.28	2020-01-20
REDAN	0.25	0.25	0.25	0.25	-0.79%	2.53	2020-01-20
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2020-01-20
REGNON	0.08	0.08	0.08	0.08	0.00%	0.00	2020-01-20
REINHOLD	0.19	0.20	0.19	0.20	-2.50%	2.18	2020-01-20
RELPOL	6.10	6.15	6.00	6.05	-0.82%	38.54	2020-01-20
REMAK	9.40	9.40	9.06	9.08	-4.02%	9.48	2020-01-20
RONSON	0.86	0.86	0.85	0.86	+1.17%	121.64	2020-01-20
ROPCZYCE	24.00	24.90	24.00	24.40	+1.67%	70.12	2020-01-20
RUBICON	0.61	0.61	0.59	0.61	0.00%	0.00	2020-01-20
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-01-20
SANOK	19.55	19.75	19.10	19.40	-0.77%	53.57	2020-01-20
SANTANDER	15.79	15.79	15.30	15.50	-1.84%	26.88	2020-01-20
SANWIL	0.56	0.57	0.56	0.57	+3.64%	1.36	2020-01-20
SARE	4.20	4.58	4.20	4.40	+4.76%	36.54	2020-01-20
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2020-01-20
SECOGROUP	16.00	16.80	16.00	16.80	+6.33%	14.45	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SEKO	10.20	10.40	10.00	10.00	0.00%	23.36	2020-01-20
SELENAFM	15.90	15.90	15.50	15.80	-0.63%	4.79	2020-01-20
SELVITA	48.50	50.00	48.00	50.00	+0.20%	185.31	2020-01-20
SETANTA	7.62	8.88	7.62	8.62	+13.72%	633.44	2020-01-20
SFINKS	0.60	0.63	0.60	0.63	+0.64%	6.81	2020-01-20
SILVANO	9.76	9.76	9.58	9.58	0.00%	0.03	2020-01-20
SIMPLE	7.00	7.80	7.00	7.80	+13.04%	11.65	2020-01-20
SKARBIEC	19.80	21.00	19.80	21.00	+6.06%	178.71	2020-01-20
SKOTAN	1.00	1.01	0.97	0.99	-1.00%	16.43	2020-01-20
SKYLINE	0.64	0.64	0.64	0.64	0.00%	0.06	2020-01-20
SNIEZKA	85.00	86.00	85.00	86.00	0.00%	13.68	2020-01-20
SOHODEV	0.56	0.59	0.56	0.59	+4.64%	0.65	2020-01-20
SOLAR	5.60	5.80	5.05	5.05	-9.82%	157.72	2020-01-20
SONEL	9.90	9.90	9.70	9.70	-2.02%	0.32	2020-01-20
SOPHARMA	8.70	8.70	8.70	8.70	0.00%	0.00	2020-01-20
STALEXP	3.03	3.09	3.03	3.07	+1.32%	34.10	2020-01-20
STALPROD	214.00	214.00	207.00	212.00	-0.47%	237.98	2020-01-20
STALPROFI	7.80	7.80	7.65	7.65	-1.92%	18.87	2020-01-20
STAPORKOW	1.46	1.46	1.41	1.41	-1.40%	16.57	2020-01-20
STARHEDGE	0.70	0.83	0.70	0.79	+14.49%	148.61	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STELMET	7.70	7.70	7.70	7.70	+4.05%	0.65	2020-01-20
SUNEX	12.10	13.30	12.10	12.95	+7.92%	362.49	2020-01-20
SUWARY	11.20	11.30	11.20	11.30	-5.83%	1.30	2020-01-20
SWISSMED	5.20	5.22	4.92	5.18	-0.38%	11.52	2020-01-20
SYGNITY	2.42	2.43	2.38	2.43	+2.10%	67.93	2020-01-20
SYNEKTIK	13.90	14.40	13.82	14.00	0.00%	85.89	2020-01-20
TALANX	186.00	192.00	186.00	192.00	+1.59%	3.78	2020-01-20
TALEX	12.55	12.95	12.55	12.65	+0.80%	1.47	2020-01-20
TARCZYNSKI	14.90	14.90	14.90	14.90	0.00%	0.00	2020-01-20
TATRY	149.00	149.00	149.00	149.00	0.00%	0.74	2020-01-20
TAURONPE	1.60	1.61	1.57	1.58	-1.07%	2,199.21	2020-01-20
TERMOREX	1.16	1.16	1.10	1.10	-2.65%	2.91	2020-01-20
TESGAS	4.66	5.90	4.66	5.90	+27.71%	2,323.63	2020-01-20
TIM	10.90	11.95	10.50	11.30	+4.15%	1,197.97	2020-01-20
TORPOL	6.94	7.00	6.90	7.00	+0.29%	254.99	2020-01-20
TOYA	5.70	5.90	5.50	5.85	+3.54%	1,122.93	2020-01-20
TRAKCJA	1.72	1.72	1.70	1.72	+0.58%	305.27	2020-01-20
TRANSPOL	3.08	3.15	3.00	3.15	+4.83%	28.33	2020-01-20
TRITON	2.05	2.24	2.00	2.17	+10.15%	30.84	2020-01-20
TXM	0.10	0.10	0.10	0.10	0.00%	0.20	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ULMA	57.50	57.50	55.00	57.50	+2.68%	4.29	2020-01-20
UNIBEP	8.96	9.10	8.84	9.08	+0.89%	105.19	2020-01-20
UNICREDIT	55.60	55.60	55.60	55.60	0.00%	0.00	2020-01-20
UNIMA	2.44	2.48	2.40	2.46	+0.82%	11.08	2020-01-20
UNIMOT	28.90	30.60	28.90	30.60	+4.44%	889.88	2020-01-20
URSUS	0.77	0.83	0.77	0.79	+0.13%	242.13	2020-01-20
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2020-01-20
VIGOSYS	446.00	448.00	432.00	442.00	-0.45%	68.94	2020-01-20
VINDEXUS	8.04	8.04	8.04	8.04	-0.74%	1.21	2020-01-20
VISTAL	1.91	2.13	1.91	2.00	0.00%	176.77	2020-01-20
VISTULA	3.85	3.92	3.84	3.92	+2.89%	1,819.15	2020-01-20
VIVID	1.64	1.78	1.60	1.71	+6.75%	336.07	2020-01-20
VOTUM	13.85	14.00	13.50	13.85	+1.47%	99.72	2020-01-20
VOXEL	32.20	32.20	31.70	32.20	0.00%	25.20	2020-01-20
WADEX	6.70	6.78	6.70	6.78	-0.29%	0.43	2020-01-20
WARIMPEX	6.76	6.76	6.76	6.76	0.00%	0.57	2020-01-20
WASKO	1.48	1.55	1.46	1.53	+4.79%	148.62	2020-01-20
WAWEL	660.00	660.00	654.00	660.00	0.00%	52.12	2020-01-20
WIELTON	7.17	7.29	7.07	7.27	+2.54%	804.43	2020-01-20
WIKANA	1.34	1.34	1.34	1.34	0.00%	0.00	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WINVEST	0.11	0.11	0.11	0.11	0.00%	0.00	2020-01-20
WIRTUALNA	78.40	78.40	75.60	77.40	0.00%	197.12	2020-01-20
WITTCHEN	12.75	13.00	12.75	13.00	+2.36%	127.47	2020-01-20
WOJAS	5.06	5.08	5.00	5.08	0.00%	11.63	2020-01-20
WORKSERV	0.50	0.53	0.50	0.51	+2.40%	97.57	2020-01-20
XTB	3.86	3.86	3.63	3.64	-1.62%	31.25	2020-01-20
YOLO	1.34	1.40	1.34	1.40	+4.48%	2.10	2020-01-20
ZAMET	1.21	1.21	1.12	1.18	-0.84%	6.95	2020-01-20
ZASTAL	1.90	1.90	1.90	1.90	+2.70%	0.02	2020-01-20
ZEPAK	7.80	7.98	7.70	7.96	+0.76%	19.40	2020-01-20
ZPUE	169.00	169.00	163.00	163.00	-4.12%	44.30	2020-01-20
ZREMB	0.80	0.86	0.80	0.84	+5.00%	11.22	2020-01-20
ZUE	4.48	4.48	4.30	4.48	0.00%	0.59	2020-01-20
ZYWIEC	505.00	505.00	505.00	505.00	0.00%	26.26	2020-01-20

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2446,28	-14,71	-0,60%

WIG	82737,21	-452,25	-0,54%

sWIG80	24020,50	-128,74	-0,53%

mWIG40	6151,82	-26,70	-0,43%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2446,28	-14,71	-0,60%