Notowania akcji GPW

Notowania z dnia 2020-03-27

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	2020-03-27
08OCTAVA	0.83	0.83	0.83	0.83	+0.24%	0.08	2020-03-27
11BIT	368.00	368.00	353.00	357.00	-1.79%	2,123.39	2020-03-27
4FUNMEDIA	3.69	3.80	3.62	3.80	+2.70%	3.93	2020-03-27
ABPL	15.70	16.05	15.50	16.00	+1.91%	78.26	2020-03-27
ACAUTOGAZ	39.00	39.00	38.80	38.80	0.00%	19.46	2020-03-27
ACTION	2.15	2.15	2.08	2.08	-3.26%	29.11	2020-03-27
ADIUVO	4.85	4.85	4.70	4.70	-4.08%	10.97	2020-03-27
AGORA	7.80	8.00	7.74	7.74	-0.26%	29.69	2020-03-27
AGROTON	3.00	3.17	3.00	3.15	+5.99%	20.42	2020-03-27
AGROWILL	1.95	1.95	1.95	1.95	0.00%	0.00	2020-03-27
AILLERON	4.29	4.50	4.29	4.30	+0.23%	53.14	2020-03-27
AIRWAY	0.43	0.44	0.40	0.44	+2.56%	31.67	2020-03-27
ALIOR	13.30	13.45	12.76	13.00	-1.81%	11,295.45	2020-03-27
ALTA	1.35	1.35	1.19	1.34	+7.20%	1.15	2020-03-27
ALTUSTFI	0.79	0.80	0.77	0.78	-1.14%	12.70	2020-03-27
ALUMETAL	34.00	34.30	33.60	34.30	+1.18%	258.20	2020-03-27
AMBRA	15.20	15.20	14.50	14.70	-0.34%	33.88	2020-03-27
AMICA	72.70	78.00	72.50	77.20	+7.22%	727.70	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2020-03-27
APATOR	16.25	16.30	16.10	16.30	+1.24%	40.30	2020-03-27
APLISENS	9.75	9.75	9.75	9.75	0.00%	0.02	2020-03-27
APSENERGY	1.92	1.92	1.90	1.90	+3.83%	8.56	2020-03-27
ARCHICOM	13.40	13.50	13.40	13.50	-3.23%	4.26	2020-03-27
ARCTIC	3.62	3.87	3.62	3.79	+3.55%	411.45	2020-03-27
ARCUS	1.10	1.10	1.10	1.10	0.00%	1.65	2020-03-27
ARTERIA	3.98	3.98	3.84	3.98	0.00%	0.07	2020-03-27
ARTIFEX	2.12	2.12	1.91	1.91	-4.60%	101.25	2020-03-27
ASBIS	2.88	2.98	2.81	2.86	-0.52%	1,503.71	2020-03-27
ASMGROUP	3.28	3.28	3.28	3.28	0.00%	0.00	2020-03-27
ASSECOBS	31.00	31.20	30.20	31.20	+2.63%	131.36	2020-03-27
ASSECOPOL	59.25	59.90	58.00	58.00	-2.11%	7,437.18	2020-03-27
ASSECOSEE	28.00	28.00	27.60	27.80	-0.71%	436.17	2020-03-27
ASTARTA	11.50	11.60	11.40	11.40	-0.87%	18.12	2020-03-27
ATAL	26.00	27.00	25.80	26.50	+3.92%	59.54	2020-03-27
ATENDE	2.48	2.48	2.20	2.30	-1.71%	7.75	2020-03-27
ATLANTAPL	4.78	4.78	4.58	4.58	-4.18%	8.71	2020-03-27
ATLASEST	1.10	1.10	1.10	1.10	0.00%	0.60	2020-03-27
ATM	7.60	7.82	7.60	7.82	+4.27%	10.01	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATMGRUPA	3.54	3.62	3.40	3.41	-5.80%	15.62	2020-03-27
ATREM	1.50	1.50	1.50	1.50	+4.17%	0.01	2020-03-27
AUTOPARTN	3.50	3.50	3.44	3.50	+1.74%	265.46	2020-03-27
AWBUD	0.72	0.72	0.72	0.72	-4.00%	0.75	2020-03-27
BALTONA	6.40	6.50	6.30	6.50	+1.56%	27.48	2020-03-27
BBIDEV	3.44	3.44	3.44	3.44	+3.30%	1.72	2020-03-27
BEDZIN	10.50	10.50	9.80	9.80	-6.22%	4.92	2020-03-27
BENEFIT	716.00	742.00	700.00	742.00	+1.92%	259.97	2020-03-27
BERLING	3.50	3.50	3.40	3.40	-2.86%	9.23	2020-03-27
BEST	22.20	22.20	22.20	22.20	0.00%	0.00	2020-03-27
BETACOM	8.20	8.20	7.95	8.20	+1.23%	20.64	2020-03-27
BGZBNPP	48.00	49.50	46.20	47.50	-1.66%	48.15	2020-03-27
BIK	12.00	12.00	12.00	12.00	0.00%	0.31	2020-03-27
BIOMEDLUB	1.07	1.15	1.04	1.09	+3.81%	1,381.89	2020-03-27
BIOTON	2.72	2.75	2.67	2.68	-0.74%	95.39	2020-03-27
BMPAG	0.40	0.40	0.40	0.40	0.00%	0.00	2020-03-27
BOGDANKA	17.60	18.24	17.50	18.00	+3.81%	1,285.63	2020-03-27
BORYSZEW	3.80	3.90	3.80	3.86	+0.26%	56.18	2020-03-27
BOS	4.36	4.38	4.18	4.33	+0.70%	114.23	2020-03-27
BOWIM	1.19	1.20	1.19	1.20	+1.69%	2.42	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BRASTER	0.27	0.27	0.26	0.26	-1.89%	16.46	2020-03-27
BRIJU	1.02	1.03	1.02	1.03	0.00%	0.27	2020-03-27
BSCDRUK	39.00	39.00	39.00	39.00	+1.30%	1.91	2020-03-27
BUDIMEX	169.00	169.00	161.40	165.00	-1.20%	2,452.16	2020-03-27
BUMECH	1.74	1.79	1.65	1.75	+4.92%	9.36	2020-03-27
BZWBK	178.00	179.00	171.00	173.90	-2.14%	17,588.52	2020-03-27
CAPITAL	1.17	1.17	1.05	1.05	-8.70%	7.76	2020-03-27
CCC	29.20	30.00	28.60	29.80	+1.50%	13,432.62	2020-03-27
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2020-03-27
CDPROJEKT	282.50	283.80	274.60	279.00	-0.75%	79,405.68	2020-03-27
CDRL	12.50	12.50	11.00	11.45	-6.15%	74.47	2020-03-27
CELTIC	5.35	5.35	5.35	5.35	-2.73%	0.96	2020-03-27
CEZ	70.00	70.00	65.45	65.60	-6.22%	119.63	2020-03-27
CFI	0.25	0.25	0.25	0.25	0.00%	6.28	2020-03-27
CIECH	25.50	26.00	24.50	26.00	+4.84%	971.57	2020-03-27
CIGAMES	0.61	0.65	0.61	0.62	-2.05%	704.77	2020-03-27
CITYSERV	5.95	5.95	5.95	5.95	0.00%	0.00	2020-03-27
CLNPHARMA	32.90	33.10	32.05	32.05	-0.47%	357.11	2020-03-27
CNT	12.70	12.70	12.20	12.40	-2.36%	10.51	2020-03-27
COALENERG	0.09	0.09	0.09	0.09	+1.12%	8.81	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	0.83	0.83	0.80	0.82	+0.99%	32.88	2020-03-27
COMARCH	176.00	181.50	176.00	180.00	+1.12%	620.66	2020-03-27
COMP	58.80	61.00	58.40	60.00	+2.04%	25.49	2020-03-27
COMPERIA	2.40	2.40	2.40	2.40	0.00%	0.00	2020-03-27
CORMAY	1.05	1.10	1.02	1.04	+4.11%	2,286.05	2020-03-27
CPGROUP	7.34	7.95	7.00	7.95	+9.81%	45.97	2020-03-27
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2020-03-27
CYFRPLSAT	24.12	24.62	24.00	24.20	-0.98%	8,488.55	2020-03-27
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2020-03-27
DEBICA	69.60	69.60	67.00	67.00	-1.47%	21.36	2020-03-27
DECORA	14.00	14.70	14.00	14.35	+3.99%	68.20	2020-03-27
DEKPOL	23.00	23.00	23.00	23.00	0.00%	0.34	2020-03-27
DELKO	9.30	9.30	9.00	9.00	-3.23%	7.17	2020-03-27
DGA	4.92	4.92	4.66	4.66	-3.72%	0.72	2020-03-27
DINOPL	152.20	152.20	148.00	151.20	+0.47%	21,465.33	2020-03-27
DOMDEV	77.00	77.00	72.40	72.40	-4.74%	1,007.53	2020-03-27
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-03-27
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2020-03-27
DROZAPOL	1.09	1.10	1.09	1.10	+1.85%	1.98	2020-03-27
ECHO	3.99	3.99	3.85	3.90	-0.51%	178.02	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EDINVEST	2.20	2.28	2.20	2.28	+4.59%	11.92	2020-03-27
EFEKT	2.74	2.74	2.50	2.66	-1.48%	13.94	2020-03-27
EKOEXPORT	3.28	3.28	3.17	3.22	-2.42%	64.60	2020-03-27
ELBUDOWA	1.35	1.41	1.27	1.31	-5.40%	152.69	2020-03-27
ELEKTROTI	3.46	3.50	3.43	3.43	+0.88%	39.07	2020-03-27
ELEMENTAL	1.38	1.43	1.32	1.36	-1.73%	128.35	2020-03-27
ELKOP	0.64	0.64	0.59	0.60	-5.62%	3.62	2020-03-27
ELZAB	4.58	4.60	4.50	4.60	+1.77%	10.54	2020-03-27
EMCINSMED	7.10	7.10	7.10	7.10	0.00%	0.00	2020-03-27
ENAP	1.35	1.35	1.35	1.35	0.00%	0.00	2020-03-27
ENEA	5.05	5.08	4.81	4.81	-3.80%	1,492.55	2020-03-27
ENELMED	11.90	11.90	11.90	11.90	-0.83%	6.54	2020-03-27
ENERGA	6.69	6.89	6.64	6.84	+4.03%	2,428.13	2020-03-27
ENERGOINS	0.50	0.50	0.50	0.50	0.00%	1.99	2020-03-27
ENTER	17.50	18.00	17.00	17.00	-5.82%	242.20	2020-03-27
ERBUD	14.20	14.20	13.50	13.80	-2.82%	13.18	2020-03-27
ERG	22.80	27.60	22.00	27.60	+21.05%	18.61	2020-03-27
ERGIS	3.86	3.86	3.86	3.86	0.00%	0.00	2020-03-27
ESOTIQ	6.50	6.50	6.20	6.24	-2.80%	31.24	2020-03-27
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.00	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUCO	3.00	3.00	2.85	2.87	-1.37%	10.18	2020-03-27
EUROCASH	16.15	16.65	15.76	16.58	+4.28%	29,398.58	2020-03-27
EUROHOLD	5.00	5.00	5.00	5.00	+2.04%	0.01	2020-03-27
EUROTEL	18.50	18.90	18.00	18.50	+2.78%	43.63	2020-03-27
EVEREST	6.90	6.90	6.90	6.90	+3.76%	83.57	2020-03-27
FAMUR	2.21	2.25	2.16	2.25	+2.51%	541.93	2020-03-27
FASING	11.45	11.80	11.40	11.80	+3.06%	27.37	2020-03-27
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2020-03-27
FEERUM	12.25	12.25	12.10	12.10	+0.83%	8.48	2020-03-27
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-03-27
FERRO	11.80	12.00	11.50	11.80	+3.96%	280.20	2020-03-27
FERRUM	4.10	4.10	4.10	4.10	0.00%	7.85	2020-03-27
FMG	11.40	11.40	11.40	11.40	0.00%	0.00	2020-03-27
FORTE	12.32	12.32	11.40	11.44	-6.08%	478.50	2020-03-27
GETIN	1.02	1.04	1.00	1.02	0.00%	482.28	2020-03-27
GETINOBLE	0.24	0.24	0.23	0.23	-2.08%	73.95	2020-03-27
GLCOSMED	0.75	0.75	0.68	0.70	-3.56%	123.26	2020-03-27
GOBARTO	4.98	4.98	4.92	4.92	-1.60%	2.74	2020-03-27
GPW	33.70	33.95	33.10	33.70	+1.51%	1,565.51	2020-03-27
GRAVITON	1.58	1.58	1.58	1.58	-0.63%	1.80	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	0.81	0.82	0.81	0.81	0.00%	1.54	2020-03-27
GRODNO	3.27	3.33	3.21	3.23	-0.62%	90.85	2020-03-27
GRUPAAZOTY	21.14	21.36	20.58	20.90	-0.76%	1,611.43	2020-03-27
GTC	6.59	6.59	6.13	6.15	-6.25%	154.77	2020-03-27
HANDLOWY	44.05	44.75	43.40	44.00	+0.23%	815.08	2020-03-27
HARPER	2.16	2.31	1.97	2.09	-1.88%	534.39	2020-03-27
HELIO	7.20	7.90	6.95	7.90	+9.72%	18.61	2020-03-27
HERKULES	0.56	0.56	0.51	0.55	+2.63%	4.31	2020-03-27
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2020-03-27
HYDROTOR	28.80	29.20	28.20	28.20	-2.08%	32.04	2020-03-27
I2DEV	7.60	7.60	7.00	7.20	-5.88%	146.50	2020-03-27
IALBGR	0.17	0.17	0.17	0.17	-10.70%	5.90	2020-03-27
IDEABANK	1.65	1.65	1.55	1.59	-3.52%	66.85	2020-03-27
IDMSA	0.73	0.73	0.73	0.73	-2.67%	0.01	2020-03-27
IMCOMPANY	12.50	12.50	11.40	11.90	+2.59%	6.43	2020-03-27
IMMOBILE	1.93	1.93	1.83	1.92	+2.13%	3.43	2020-03-27
IMPEL	5.90	5.90	5.90	5.90	0.00%	0.00	2020-03-27
IMPERA	0.78	0.78	0.78	0.78	0.00%	0.00	2020-03-27
IMS	2.14	2.14	2.00	2.11	-1.40%	103.48	2020-03-27
INC	1.62	1.64	1.47	1.54	-1.28%	46.15	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-03-27
INDYKPOL	63.50	63.50	63.50	63.50	0.00%	0.00	2020-03-27
INGBSK	155.00	156.40	152.20	153.80	-0.77%	2,186.38	2020-03-27
INPRO	4.16	4.16	3.78	3.90	-7.14%	1.92	2020-03-27
INSTALKRK	15.00	15.00	14.05	14.55	-3.00%	74.95	2020-03-27
INTERAOLT	16.00	16.15	15.80	15.95	+0.31%	57.39	2020-03-27
INTERBUD	0.44	0.44	0.44	0.44	0.00%	0.00	2020-03-27
INTERCARS	132.50	138.00	132.50	137.00	+3.79%	115.27	2020-03-27
INTERFERI	3.00	3.10	2.92	2.92	-8.18%	22.32	2020-03-27
INTERSPPL	1.14	1.14	1.07	1.14	-0.44%	1.75	2020-03-27
INTROL	2.26	2.26	2.26	2.26	0.00%	0.00	2020-03-27
INVISTA	0.35	0.35	0.35	0.35	0.00%	0.00	2020-03-27
IPOPEMA	1.60	1.60	1.60	1.60	0.00%	7.08	2020-03-27
IQP	0.20	0.20	0.18	0.18	-13.46%	0.14	2020-03-27
IZOBLOK	23.20	23.20	22.40	22.40	-4.27%	4.44	2020-03-27
IZOLACJA	1.55	1.55	1.55	1.55	0.00%	0.00	2020-03-27
IZOSTAL	2.14	2.15	2.05	2.10	-2.33%	19.24	2020-03-27
JHMDEV	1.76	1.76	1.76	1.76	0.00%	0.00	2020-03-27
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-03-27
JSW	12.97	13.25	12.60	12.75	-0.78%	13,970.47	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JWCONSTR	3.05	3.05	2.97	3.05	+0.66%	7.49	2020-03-27
JWWINVEST	2.10	2.25	2.10	2.11	+1.93%	22.35	2020-03-27
K2INTERNT	6.90	6.90	6.90	6.90	0.00%	1.03	2020-03-27
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-03-27
KBDOM	0.41	0.41	0.41	0.41	0.00%	0.00	2020-03-27
KCI	0.38	0.38	0.38	0.38	-2.05%	4.32	2020-03-27
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-03-27
KERNEL	35.30	35.65	34.00	34.05	-3.54%	436.55	2020-03-27
KETY	330.00	331.00	321.50	321.50	-1.38%	532.29	2020-03-27
KGHM	59.86	59.94	57.56	58.10	-2.12%	40,854.62	2020-03-27
KGL	12.00	12.00	12.00	12.00	+4.35%	0.02	2020-03-27
KINOPOL	7.60	7.65	7.55	7.65	+0.66%	46.21	2020-03-27
KOGENERA	27.00	27.20	27.00	27.00	0.00%	5.79	2020-03-27
KOMPAP	6.45	6.45	6.45	6.45	0.00%	0.00	2020-03-27
KOMPUTRON	0.95	0.97	0.88	0.93	-1.28%	51.18	2020-03-27
KONSSTALI	25.30	25.30	25.30	25.30	0.00%	0.00	2020-03-27
KOPEX	0.88	0.88	0.80	0.80	-9.09%	1.20	2020-03-27
KPPD	24.60	24.60	24.60	24.60	0.00%	0.00	2020-03-27
KRAKCHEM	0.36	0.36	0.36	0.36	-13.33%	3.46	2020-03-27
KREC	4.14	4.33	4.14	4.33	+3.10%	0.46	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREDYTIN	5.50	7.30	5.10	7.00	-12.50%	25.91	2020-03-27
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-03-27
KRKA	297.00	297.00	283.00	283.00	-3.41%	14.13	2020-03-27
KRUK	70.50	71.00	66.10	68.20	-1.16%	12,117.04	2020-03-27
KRUSZWICA	48.10	49.30	47.30	47.50	+1.06%	60.10	2020-03-27
KRVITAMIN	3.94	3.94	3.84	3.94	-0.25%	5.39	2020-03-27
KSGAGRO	1.10	1.10	1.10	1.10	0.00%	0.00	2020-03-27
LABOPRINT	10.00	10.00	10.00	10.00	0.00%	0.07	2020-03-27
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-03-27
LARQ	4.26	4.26	4.10	4.10	-2.84%	0.23	2020-03-27
LCCORP	1.79	1.88	1.79	1.80	+0.67%	375.20	2020-03-27
LENA	3.00	3.05	2.97	3.03	+1.00%	38.93	2020-03-27
LENTEX	7.52	7.52	7.40	7.48	0.00%	25.21	2020-03-27
LIBET	1.01	1.07	0.95	1.00	+1.01%	916.42	2020-03-27
LIVECHAT	41.70	42.85	41.00	42.50	+3.16%	4,624.13	2020-03-27
LOKUM	12.00	12.00	11.80	11.80	-1.67%	4.32	2020-03-27
LOTOS	51.20	54.80	50.30	53.00	+5.49%	38,677.35	2020-03-27
LPP	5,550.00	5,550.00	5,205.00	5,220.00	-3.69%	15,149.80	2020-03-27
LSISOFT	14.70	15.30	14.40	15.00	+2.74%	57.57	2020-03-27
LUBAWA	0.70	0.71	0.69	0.70	0.00%	80.56	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MABION	24.30	24.35	23.30	23.80	-2.46%	477.84	2020-03-27
MAKARONPL	5.15	5.20	5.00	5.10	-0.97%	49.17	2020-03-27
MANGATA	50.50	52.00	49.60	51.00	+6.69%	43.35	2020-03-27
MARVIPOL	0.57	0.59	0.55	0.58	+1.05%	39.45	2020-03-27
MASTERPHA	3.80	4.00	3.80	3.85	+4.05%	37.24	2020-03-27
MBANK	231.00	231.00	216.60	222.00	-1.60%	8,974.33	2020-03-27
MBWS	9.00	9.00	8.99	8.99	0.00%	0.93	2020-03-27
MCI	8.04	8.08	7.82	8.08	+1.00%	136.20	2020-03-27
MDIENERGIA	2.45	2.45	2.25	2.30	-6.12%	4.87	2020-03-27
MEDIACAP	1.50	1.50	1.50	1.50	+9.85%	2.09	2020-03-27
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-03-27
MEDICALG	21.30	21.30	20.00	20.00	-6.10%	82.82	2020-03-27
MEGARON	8.50	8.50	8.50	8.50	0.00%	0.00	2020-03-27
MENNICA	19.80	19.80	19.00	19.00	0.00%	14.29	2020-03-27
MERCATOR	16.18	16.40	15.80	15.86	-1.61%	885.25	2020-03-27
MERCOR	6.88	6.88	6.50	6.50	0.00%	10.07	2020-03-27
MEXPOLSKA	1.69	1.69	1.58	1.69	0.00%	4.35	2020-03-27
MFO	13.90	14.80	13.65	14.40	+3.97%	121.87	2020-03-27
MILKILAND	0.35	0.35	0.35	0.35	0.00%	0.00	2020-03-27
MILLENNIUM	3.30	3.34	3.26	3.30	+1.42%	4,659.66	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MIRACULUM	1.04	1.04	1.00	1.03	0.00%	6.20	2020-03-27
MIRBUD	0.85	0.85	0.81	0.85	+0.95%	145.31	2020-03-27
MLPGROUP	53.00	53.00	53.00	53.00	+2.91%	0.05	2020-03-27
MOBRUK	137.00	137.00	134.00	136.00	0.00%	22.93	2020-03-27
MOJ	0.69	0.69	0.69	0.69	0.00%	0.00	2020-03-27
MONNARI	1.53	1.53	1.46	1.50	-0.66%	76.82	2020-03-27
MOSTALPLC	4.35	4.35	4.10	4.30	+2.38%	20.22	2020-03-27
MOSTALWAR	2.99	3.07	2.99	3.07	-0.32%	1.50	2020-03-27
MOSTALZAB	0.51	0.52	0.50	0.50	-0.79%	49.84	2020-03-27
MUZA	2.30	2.30	2.30	2.30	-4.17%	7.50	2020-03-27
MWTRADE	2.70	2.70	2.70	2.70	0.00%	0.27	2020-03-27
NETIA	4.00	4.00	3.82	3.99	+1.27%	10.01	2020-03-27
NEWAG	19.55	19.80	18.70	19.80	+3.66%	98.72	2020-03-27
NORTCOAST	14.35	14.90	14.35	14.55	+6.99%	54.68	2020-03-27
NOVITA	38.40	38.40	38.40	38.40	+1.05%	2.92	2020-03-27
NOWAGALA	0.71	0.71	0.71	0.71	0.00%	0.00	2020-03-27
NTTSYSTEM	2.09	2.09	2.01	2.08	-0.48%	1.35	2020-03-27
ODLEWNIE	3.48	3.68	3.48	3.66	+5.17%	46.44	2020-03-27
OEX	15.60	16.20	15.60	16.20	+3.18%	0.19	2020-03-27
OPENFIN	0.67	0.69	0.62	0.67	-3.48%	12.41	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPONEO.PL	20.00	20.00	19.00	19.70	-1.00%	57.65	2020-03-27
OPTEAM	22.20	22.80	22.00	22.60	-1.74%	7.42	2020-03-27
ORANGEPL	5.86	5.89	5.70	5.85	-0.51%	9,400.27	2020-03-27
ORBIS	112.50	112.50	112.50	112.50	-0.88%	3.94	2020-03-27
ORCOGROUP	1.00	1.00	0.90	0.90	+1.12%	7.12	2020-03-27
ORION	7.70	7.70	7.70	7.70	0.00%	0.00	2020-03-27
ORZBIALY	7.70	7.70	7.70	7.70	0.00%	0.00	2020-03-27
OTLOG	5.05	5.05	5.05	5.05	0.00%	0.01	2020-03-27
OTMUCHOW	1.10	1.10	1.09	1.09	0.00%	1.04	2020-03-27
OVOSTAR	79.00	79.00	74.50	74.50	-4.49%	1.57	2020-03-27
PAMAPOL	1.04	1.10	1.04	1.06	0.00%	115.90	2020-03-27
PANOVA	11.30	11.40	10.90	11.00	-2.65%	73.81	2020-03-27
PATENTUS	0.99	1.00	0.95	0.95	-4.50%	3.06	2020-03-27
PBG	0.02	0.02	0.02	0.02	0.00%	0.00	2020-03-27
PBKM	57.40	57.40	56.80	56.80	-0.35%	9.95	2020-03-27
PBSFINANSE	0.40	0.40	0.36	0.36	-20.00%	9.43	2020-03-27
PCCEXOL	1.40	1.48	1.40	1.47	+5.76%	37.28	2020-03-27
PCCROKITA	30.00	30.20	29.90	30.10	+0.33%	106.29	2020-03-27
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-03-27
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEKABEX	7.40	7.40	7.00	7.15	-4.67%	90.78	2020-03-27
PEKAO	57.46	58.20	54.60	55.32	-2.95%	43,895.34	2020-03-27
PEMANAGER	7.80	7.80	7.40	7.40	-1.33%	0.40	2020-03-27
PEP	26.30	27.00	25.00	25.00	-3.85%	38.83	2020-03-27
PEPEES	1.49	1.49	1.47	1.47	-1.34%	0.74	2020-03-27
PGE	3.89	3.90	3.74	3.74	-3.08%	14,142.22	2020-03-27
PGNIG	3.10	3.10	2.97	3.03	-2.01%	18,637.87	2020-03-27
PGODLEW	0.95	0.95	0.93	0.93	-2.11%	1.68	2020-03-27
PGSSOFT	8.60	8.60	8.36	8.40	-2.33%	46.75	2020-03-27
PHN	9.80	9.80	9.50	9.80	0.00%	11.39	2020-03-27
PKNORLEN	52.90	53.32	51.42	51.94	-1.81%	88,968.24	2020-03-27
PKOBP	23.46	23.99	22.51	22.75	-3.03%	72,906.09	2020-03-27
PKPCARGO	10.68	10.84	10.44	10.56	+0.57%	898.02	2020-03-27
PLASTBOX	1.60	1.65	1.60	1.65	0.00%	2.58	2020-03-27
PLATYNINW	0.35	0.35	0.35	0.35	0.00%	0.00	2020-03-27
PLAYWAY	302.00	306.50	290.00	296.00	-1.33%	3,993.15	2020-03-27
PLAZACNTR	1.71	1.71	1.71	1.71	-4.47%	0.85	2020-03-27
PMPG	1.03	1.05	0.97	1.05	+7.14%	16.46	2020-03-27
POLICE	9.35	9.35	9.00	9.10	-0.55%	32.32	2020-03-27
POLIMEXMS	1.35	1.35	1.31	1.33	-1.48%	90.28	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLNORD	3.49	3.50	3.48	3.49	-0.29%	149.47	2020-03-27
POLWAX	3.08	3.08	3.03	3.05	+0.66%	32.49	2020-03-27
POZBUD	0.90	0.90	0.82	0.87	-4.18%	37.91	2020-03-27
PRAGMAFA	8.70	8.70	8.65	8.65	+0.58%	1.57	2020-03-27
PRAGMAINK	7.00	7.00	7.00	7.00	0.00%	0.00	2020-03-27
PRAIRIE	0.32	0.33	0.31	0.32	0.00%	32.22	2020-03-27
PRIMAMODA	0.50	0.50	0.50	0.50	0.00%	0.00	2020-03-27
PROCAD	0.78	0.78	0.78	0.78	0.00%	0.00	2020-03-27
PROCHEM	14.25	14.25	14.25	14.25	0.00%	0.00	2020-03-27
PROJPRZEM	11.30	11.30	11.30	11.30	+2.73%	0.31	2020-03-27
PROTEKTOR	2.80	2.80	2.80	2.80	0.00%	0.00	2020-03-27
PROVIDENT	7.50	7.50	7.50	7.50	0.00%	0.00	2020-03-27
PULAWY	67.00	67.80	66.00	67.60	+4.32%	64.93	2020-03-27
PWRMEDIA	3.17	3.17	3.12	3.14	-0.63%	4.59	2020-03-27
PZU	30.00	31.20	29.55	30.43	+1.43%	80,059.07	2020-03-27
QUANTUM	14.00	14.00	14.00	14.00	+2.94%	0.28	2020-03-27
QUERCUS	2.09	2.09	2.02	2.08	-0.48%	25.11	2020-03-27
RADPOL	1.10	1.10	1.08	1.10	+0.92%	25.37	2020-03-27
RAFAKO	0.44	0.44	0.43	0.44	-0.46%	67.19	2020-03-27
RAFAMET	9.65	10.50	9.65	10.50	+10.53%	7.83	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAINBOW	11.40	11.45	10.80	11.30	+0.89%	125.76	2020-03-27
RANKPROGR	0.73	0.76	0.73	0.76	+0.80%	14.90	2020-03-27
RAWLPLUG	5.48	5.48	5.10	5.20	0.00%	11.09	2020-03-27
REDAN	0.14	0.14	0.14	0.14	-10.56%	0.03	2020-03-27
REGNON	0.08	0.08	0.08	0.08	0.00%	0.00	2020-03-27
REINHOLD	0.15	0.15	0.15	0.15	0.00%	0.01	2020-03-27
RELPOL	5.20	5.20	5.20	5.20	+1.96%	2.71	2020-03-27
REMAK	6.98	6.98	6.98	6.98	+0.58%	0.03	2020-03-27
RONSON	0.69	0.69	0.68	0.69	+0.74%	8.71	2020-03-27
ROPCZYCE	17.95	18.20	17.95	18.00	+1.69%	16.44	2020-03-27
RUBICON	0.50	0.50	0.50	0.50	-0.80%	0.00	2020-03-27
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-03-27
SANOK	9.28	9.38	9.08	9.20	-0.65%	39.89	2020-03-27
SANTANDER	11.30	11.30	10.39	11.05	-2.13%	132.41	2020-03-27
SANWIL	0.58	0.58	0.58	0.58	+1.74%	0.58	2020-03-27
SARE	3.82	3.82	3.82	3.82	-4.50%	2.99	2020-03-27
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2020-03-27
SECOGROUP	14.00	15.00	14.00	14.80	+9.63%	22.39	2020-03-27
SEKO	8.00	8.00	7.75	7.75	-3.12%	3.50	2020-03-27
SELENAFM	11.00	11.00	11.00	11.00	0.00%	5.50	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SELVITA	39.00	39.00	37.50	39.00	+1.30%	88.40	2020-03-27
SETANTA	7.88	7.90	7.18	7.58	-3.56%	72.90	2020-03-27
SFINKS	0.32	0.34	0.32	0.34	+5.62%	15.70	2020-03-27
SILVANO	6.52	6.80	6.40	6.80	0.00%	3.75	2020-03-27
SIMPLE	7.45	7.45	6.80	6.80	-2.16%	2.70	2020-03-27
SKARBIEC	14.00	14.50	13.80	13.90	-0.36%	47.69	2020-03-27
SKOTAN	0.81	0.81	0.80	0.80	-1.23%	2.84	2020-03-27
SKYLINE	0.69	0.69	0.69	0.69	0.00%	0.01	2020-03-27
SNIEZKA	65.00	70.00	65.00	70.00	+6.87%	32.71	2020-03-27
SOHODEV	0.50	0.50	0.50	0.50	0.00%	0.00	2020-03-27
SOLAR	2.92	3.20	2.70	3.00	+12.78%	127.19	2020-03-27
SONEL	7.60	7.60	7.60	7.60	0.00%	0.11	2020-03-27
SOPHARMA	8.20	8.20	8.10	8.10	0.00%	7.75	2020-03-27
STALEXP	2.43	2.50	2.42	2.49	+0.81%	126.55	2020-03-27
STALPROD	129.00	130.80	125.00	127.00	0.00%	248.03	2020-03-27
STALPROFI	4.22	4.60	4.14	4.32	+2.37%	83.10	2020-03-27
STAPORKOW	1.27	1.27	1.27	1.27	0.00%	0.00	2020-03-27
STARHEDGE	0.40	0.40	0.40	0.40	+2.05%	0.04	2020-03-27
STELMET	6.95	6.95	6.95	6.95	+19.83%	112.15	2020-03-27
SUNEX	6.90	6.90	6.58	6.58	-1.79%	9.38	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SUWARY	12.00	12.00	11.40	11.40	-2.56%	1.11	2020-03-27
SWISSMED	3.50	3.50	3.30	3.50	0.00%	14.40	2020-03-27
SYGNITY	2.70	2.70	2.56	2.60	-3.70%	45.09	2020-03-27
SYNEKTIK	11.90	11.90	11.08	11.08	-4.48%	35.10	2020-03-27
TALANX	150.00	150.00	150.00	150.00	-6.83%	1.50	2020-03-27
TALEX	10.45	10.50	10.10	10.35	0.00%	6.58	2020-03-27
TARCZYNSKI	14.50	14.50	14.50	14.50	0.00%	0.00	2020-03-27
TATRY	130.00	131.00	130.00	131.00	+3.15%	11.20	2020-03-27
TAURONPE	1.15	1.16	1.10	1.11	-2.64%	9,290.39	2020-03-27
TERMOREX	0.84	0.84	0.84	0.84	0.00%	0.00	2020-03-27
TESGAS	4.68	4.70	4.40	4.56	-0.87%	231.38	2020-03-27
TIM	8.90	9.50	8.70	8.70	-1.14%	237.84	2020-03-27
TORPOL	5.88	5.92	5.70	5.86	-0.34%	191.99	2020-03-27
TOYA	4.30	4.30	4.04	4.04	-1.46%	13.07	2020-03-27
TRAKCJA	1.22	1.22	1.13	1.19	+0.51%	31.39	2020-03-27
TRANSPOL	2.25	2.25	2.25	2.25	0.00%	0.01	2020-03-27
TRITON	1.83	1.83	1.83	1.83	0.00%	0.00	2020-03-27
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-03-27
ULMA	49.20	49.20	48.80	48.80	-3.37%	6.38	2020-03-27
UNIBEP	6.92	6.96	6.52	6.74	-2.60%	20.66	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNICREDIT	36.82	36.82	35.33	35.33	-3.98%	4.68	2020-03-27
UNIMA	1.93	1.93	1.93	1.93	-0.52%	1.93	2020-03-27
UNIMOT	20.20	20.60	19.50	20.30	+0.49%	503.13	2020-03-27
URSUS	0.55	0.57	0.55	0.56	+1.08%	89.22	2020-03-27
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2020-03-27
VIGOSYS	364.00	364.00	338.00	360.00	+2.86%	159.36	2020-03-27
VINDEXUS	5.78	5.78	5.78	5.78	0.00%	0.00	2020-03-27
VISTAL	0.98	0.99	0.95	0.98	-0.61%	9.87	2020-03-27
VISTULA	1.68	1.73	1.68	1.71	+2.40%	397.45	2020-03-27
VIVID	1.44	1.44	1.31	1.44	+0.56%	101.76	2020-03-27
VOTUM	8.70	9.28	8.64	8.90	+2.30%	119.32	2020-03-27
VOXEL	27.00	27.30	26.20	27.00	0.00%	121.76	2020-03-27
WADEX	6.08	6.08	6.08	6.08	+1.33%	0.09	2020-03-27
WARIMPEX	5.46	5.46	5.38	5.38	+1.13%	2.19	2020-03-27
WASKO	0.89	0.90	0.88	0.90	+0.90%	4.70	2020-03-27
WAWEL	566.00	574.00	560.00	560.00	+0.72%	25.65	2020-03-27
WIELTON	3.31	3.37	3.25	3.27	-0.30%	167.43	2020-03-27
WIKANA	1.31	1.31	1.21	1.31	0.00%	7.22	2020-03-27
WINVEST	0.07	0.07	0.07	0.07	+30.00%	1.86	2020-03-27
WIRTUALNA	54.40	55.00	53.00	53.20	-1.48%	315.52	2020-03-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WITTCHEN	7.72	8.40	7.46	7.52	+0.27%	235.74	2020-03-27
WOJAS	4.00	4.01	4.00	4.00	+1.78%	2.23	2020-03-27
WORKSERV	0.38	0.42	0.38	0.40	+6.67%	42.89	2020-03-27
XTB	4.79	4.89	4.50	4.54	-5.22%	537.32	2020-03-27
YOLO	0.61	0.63	0.61	0.63	+12.50%	2.98	2020-03-27
ZAMET	0.94	0.94	0.94	0.94	0.00%	0.00	2020-03-27
ZASTAL	1.54	1.54	1.54	1.54	+15.79%	0.03	2020-03-27
ZEPAK	7.10	7.32	7.02	7.32	-1.88%	17.80	2020-03-27
ZPUE	121.00	123.00	121.00	123.00	+1.65%	8.81	2020-03-27
ZREMB	0.55	0.55	0.55	0.55	-0.90%	6.34	2020-03-27
ZUE	3.52	3.52	3.20	3.30	+3.12%	37.75	2020-03-27
ZYWIEC	480.00	480.00	474.00	474.00	-1.25%	31.84	2020-03-27

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%

WIG	83189,46	+795,53	+0,97%

sWIG80	24149,24	+23,46	+0,10%

mWIG40	6178,52	+37,57	+0,61%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%