Notowania

Notowania akcji GPW

Notowania z dnia 2020-04-07

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.350.350.350.35+9.38%7.652020-04-07
08OCTAVA0.830.830.830.830.00%0.002020-04-07
11BIT402.00414.00362.00362.00-8.12%10,284.162020-04-07
4FUNMEDIA4.104.904.104.86+20.00%18.852020-04-07
ABPL18.0018.3518.0018.000.00%48.052020-04-07
ACAUTOGAZ39.4039.4035.5038.10-0.26%66.382020-04-07
ACTION2.502.612.502.51+4.15%53.692020-04-07
ADIUVO7.387.386.126.66-8.26%522.242020-04-07
AGORA6.767.286.706.80+1.49%494.572020-04-07
AGROTON3.153.203.013.10-1.59%69.052020-04-07
AGROWILL1.951.951.951.950.00%0.002020-04-07
AILLERON4.744.904.664.66-0.43%45.772020-04-07
AIRWAY0.990.990.730.76-20.34%2,000.242020-04-07
ALIOR13.3014.9913.1214.77+15.93%37,986.072020-04-07
ALTA1.301.431.301.43+9.16%12.822020-04-07
ALTUSTFI0.720.730.700.72-1.37%53.892020-04-07
ALUMETAL34.5036.0034.5035.10+2.33%78.022020-04-07
AMBRA15.9016.9015.8516.00+1.59%330.442020-04-07
AMICA90.1099.0090.1092.00+3.37%1,302.302020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.230.250.230.25+19.05%3.772020-04-07
APATOR16.1016.2515.8515.95-0.62%230.262020-04-07
APLISENS9.009.008.709.000.00%3.212020-04-07
APSENERGY1.751.751.591.60-8.31%31.162020-04-07
ARCHICOM12.7012.7011.7512.00+1.27%96.632020-04-07
ARCTIC4.154.194.034.03-2.89%402.762020-04-07
ARCUS1.101.101.101.100.00%0.002020-04-07
ARTERIA4.004.144.004.14+4.02%8.022020-04-07
ARTIFEX2.002.351.851.95-2.51%435.842020-04-07
ASBIS2.982.982.832.87-3.20%1,013.102020-04-07
ASMGROUP3.423.423.423.42+4.27%1.672020-04-07
ASSECOBS31.8032.0031.0031.400.00%46.802020-04-07
ASSECOPOL61.5063.0059.7060.00-1.80%5,223.882020-04-07
ASSECOSEE29.6030.0028.4028.80-1.37%196.352020-04-07
ASTARTA11.8512.3511.8011.85+2.16%391.412020-04-07
ATAL26.5027.0025.0026.90+1.89%294.512020-04-07
ATENDE2.382.382.202.34+1.74%66.642020-04-07
ATLANTAPL5.105.505.105.30+3.92%13.902020-04-07
ATLASEST1.011.011.011.010.00%0.002020-04-07
ATM8.608.858.608.85+4.73%5.142020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA3.613.613.513.61+1.98%9.562020-04-07
ATREM1.501.501.501.50-1.32%0.012020-04-07
AUTOPARTN3.903.903.733.73-1.58%184.982020-04-07
AWBUD0.750.750.750.750.00%0.002020-04-07
BALTONA6.306.306.306.300.00%0.002020-04-07
BBIDEV3.393.503.303.330.00%18.992020-04-07
BEDZIN10.2010.209.209.90-2.94%4.222020-04-07
BENEFIT720.00788.00720.00740.00+4.82%1,812.012020-04-07
BERLING3.303.303.303.300.00%0.002020-04-07
BEST18.6018.6018.6018.60-3.63%0.372020-04-07
BETACOM8.408.488.388.48+6.00%21.072020-04-07
BGZBNPP51.2055.6050.8055.60+9.02%160.292020-04-07
BIK12.3512.4512.3512.45+4.62%4.532020-04-07
BIOMEDLUB5.105.403.333.40-32.00%38,461.602020-04-07
BIOTON5.605.684.544.58-13.58%3,455.892020-04-07
BMPAG0.400.400.400.400.00%0.002020-04-07
BOGDANKA18.6819.9018.3018.300.00%2,319.482020-04-07
BORYSZEW3.813.833.753.77+0.13%287.452020-04-07
BOS4.404.814.304.66+8.37%544.802020-04-07
BOWIM1.141.261.131.26+12.50%20.982020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.390.430.380.39+2.89%406.112020-04-07
BRIJU0.830.830.690.75-9.90%72.662020-04-07
BSCDRUK39.2039.9039.2039.90-0.25%18.262020-04-07
BUDIMEX175.80180.00167.00167.00-5.33%3,205.252020-04-07
BUMECH1.872.251.752.15+23.92%622.302020-04-07
BZWBK173.80181.30173.80176.60+2.14%26,628.512020-04-07
CAPITAL1.051.051.021.02+2.00%7.882020-04-07
CCC35.4037.4033.2033.20+0.03%65,635.612020-04-07
CCENERGY0.060.060.060.060.00%0.002020-04-07
CDPROJEKT329.00331.60302.70302.70-4.87%178,857.762020-04-07
CDRL11.5512.1511.4012.15+7.52%47.882020-04-07
CELTIC5.005.005.005.000.00%0.002020-04-07
CEZ70.0072.5070.0072.50+5.38%109.482020-04-07
CFI0.260.270.260.27+4.20%10.512020-04-07
CIECH28.3030.6028.3028.50-2.40%2,370.102020-04-07
CIGAMES0.620.660.620.65+5.21%1,503.022020-04-07
CITYSERV5.955.955.955.950.00%0.002020-04-07
CLNPHARMA39.8040.9536.6036.95-4.15%1,732.152020-04-07
CNT12.2012.6011.8012.60+4.13%32.082020-04-07
COALENERG0.140.160.140.16+43.64%7.412020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR0.840.890.840.84+0.48%49.972020-04-07
COMARCH187.50190.00186.00188.00+0.53%346.612020-04-07
COMP60.0060.0059.0060.000.00%12.902020-04-07
COMPERIA2.302.302.302.300.00%0.462020-04-07
CORMAY1.461.501.251.31-8.04%4,639.712020-04-07
CPGROUP7.607.847.607.64-0.26%25.432020-04-07
CUBEITG0.200.200.200.200.00%0.002020-04-07
CYFRPLSAT24.2024.4023.9824.000.00%17,339.962020-04-07
CZTOREBKA0.280.280.280.28-20.00%2.912020-04-07
DEBICA70.0070.0068.6069.20+0.87%79.022020-04-07
DECORA15.3515.5015.0515.10-1.31%32.832020-04-07
DEKPOL23.0023.0023.0023.000.00%0.002020-04-07
DELKO10.8010.9010.5010.500.00%21.912020-04-07
DGA4.494.494.494.49+0.22%0.042020-04-07
DINOPL169.60169.60164.90165.20-0.48%33,185.222020-04-07
DOMDEV65.0069.2062.6067.00+3.08%3,827.222020-04-07
DREWEX0.550.550.550.550.00%0.002020-04-07
DROP0.150.150.150.150.00%0.002020-04-07
DROZAPOL1.121.121.121.120.00%0.002020-04-07
ECHO3.923.923.863.90-0.51%3,506.232020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EDINVEST2.182.242.182.24+2.75%0.282020-04-07
EFEKT2.583.102.543.10+25.00%99.172020-04-07
EKOEXPORT3.623.643.333.34-4.57%414.452020-04-07
ELBUDOWA2.352.392.182.350.00%173.192020-04-07
ELEKTROTI3.453.603.453.59+5.59%12.572020-04-07
ELEMENTAL1.331.391.331.37+5.38%186.462020-04-07
ELKOP0.810.810.760.79+1.28%1.032020-04-07
ELZAB4.564.564.364.48-1.75%56.362020-04-07
EMCINSMED6.956.956.956.950.00%2.502020-04-07
ENAP1.351.351.231.30-1.52%5.682020-04-07
ENEA5.205.395.135.14+0.29%4,556.902020-04-07
ENELMED11.5011.5011.5011.500.00%0.482020-04-07
ENERGA6.796.886.756.75-0.59%7,991.952020-04-07
ENERGOINS0.480.520.480.52+10.64%8.712020-04-07
ENTER16.2020.0016.2018.00+13.56%1,203.092020-04-07
ERBUD12.9514.2012.8513.45+3.46%104.202020-04-07
ERG25.2025.2025.2025.20-18.71%0.932020-04-07
ERGIS3.863.863.863.860.00%0.002020-04-07
ESOTIQ5.946.905.946.76+15.75%358.282020-04-07
ESSYSTEM3.483.483.483.480.00%0.002020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO4.004.854.004.85+49.23%513.332020-04-07
EUROCASH19.4820.0819.3619.57+1.40%9,894.782020-04-07
EUROHOLD4.904.904.904.900.00%0.002020-04-07
EUROTEL18.5019.5018.5019.00+6.74%134.072020-04-07
EVEREST7.507.507.007.30-1.35%19.832020-04-07
FAMUR2.422.522.402.50+3.73%1,025.122020-04-07
FASING11.1011.3010.7511.30+5.61%27.622020-04-07
FASTFIN0.090.090.090.090.00%0.002020-04-07
FEERUM12.4012.4011.5512.25+2.08%0.702020-04-07
FENGHUA17.5017.5017.5017.500.00%0.002020-04-07
FERRO13.2013.8513.2013.50+3.05%102.062020-04-07
FERRUM4.204.204.044.04-3.81%12.042020-04-07
FMG11.4011.4011.4011.400.00%0.002020-04-07
FORTE12.2413.4012.2412.80+6.14%1,392.222020-04-07
GETIN0.961.030.960.97+1.25%1,676.042020-04-07
GETINOBLE0.230.250.230.24+1.07%768.282020-04-07
GLCOSMED2.102.101.511.51-7.36%3,166.562020-04-07
GOBARTO6.556.556.006.00-4.76%21.812020-04-07
GPW37.0038.2537.0037.90+3.41%2,656.262020-04-07
GRAVITON1.331.341.331.340.00%0.872020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN0.870.880.800.84-3.45%23.982020-04-07
GRODNO3.573.873.563.75+7.45%403.322020-04-07
GRUPAAZOTY22.6025.4522.5024.70+12.27%13,677.322020-04-07
GTC6.507.146.506.90+11.65%2,051.012020-04-07
HANDLOWY42.5043.6042.5042.85+2.51%1,460.542020-04-07
HARPER3.703.803.213.32-7.78%855.412020-04-07
HELIO9.009.008.108.10-5.81%45.282020-04-07
HERKULES0.520.530.490.49-4.65%12.132020-04-07
HUBSTYLE0.370.370.350.370.00%0.352020-04-07
HYDROTOR28.8030.0028.4028.40-1.39%88.732020-04-07
I2DEV6.656.906.606.80+0.74%66.972020-04-07
IALBGR0.270.270.240.24+0.83%12.312020-04-07
IDEABANK1.571.601.541.540.00%132.332020-04-07
IDMSA0.770.800.750.80+6.67%12.672020-04-07
IMCOMPANY11.4011.5010.9011.05-3.07%68.782020-04-07
IMMOBILE1.831.831.691.82-1.09%2.662020-04-07
IMPEL6.406.406.406.40+8.47%4.152020-04-07
IMPERA0.700.750.700.75+7.14%13.982020-04-07
IMS2.102.312.052.26+9.71%104.602020-04-07
INC1.902.081.761.880.00%175.532020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYGO0.250.250.250.250.00%0.002020-04-07
INDYKPOL63.5063.5063.5063.500.00%0.002020-04-07
INGBSK140.00148.20139.00141.20+2.17%4,999.022020-04-07
INPRO4.104.103.823.90-4.88%11.352020-04-07
INSTALKRK14.9015.0014.9015.00+2.04%18.422020-04-07
INTERAOLT17.2017.2516.5016.95-0.29%189.462020-04-07
INTERBUD0.420.450.420.45+7.14%1.162020-04-07
INTERCARS171.00178.00160.50162.00-3.86%877.602020-04-07
INTERFERI3.103.103.103.100.00%0.002020-04-07
INTERSPPL1.121.141.051.10+0.92%26.692020-04-07
INTROL2.202.202.102.10-4.55%13.772020-04-07
INVISTA0.320.350.320.350.00%0.042020-04-07
IPOPEMA1.591.601.591.60+3.23%1.062020-04-07
IQP0.240.240.220.23-4.17%0.882020-04-07
IZOBLOK25.6026.0024.4026.00+7.44%15.252020-04-07
IZOLACJA1.401.491.391.49-4.19%2.412020-04-07
IZOSTAL2.102.122.092.09-0.95%42.912020-04-07
JHMDEV1.761.761.761.760.00%0.002020-04-07
JJAUTO9.709.709.709.700.00%0.002020-04-07
JSW13.2113.4912.5412.55-1.95%24,848.212020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWCONSTR2.972.972.802.92-1.68%214.522020-04-07
JWWINVEST2.422.922.422.68+16.02%11.302020-04-07
K2INTERNT5.756.005.756.00+1.69%28.032020-04-07
KANIA0.110.110.110.110.00%0.002020-04-07
KBDOM0.450.450.450.450.00%0.002020-04-07
KCI0.460.490.430.47+1.08%40.462020-04-07
KDMSHIPNG1.401.401.401.400.00%0.002020-04-07
KERNEL40.0042.0039.3039.50+0.51%2,955.372020-04-07
KETY335.00355.00335.00345.00+1.77%1,090.092020-04-07
KGHM67.8271.5867.6069.00+6.15%128,777.312020-04-07
KGL12.7013.0012.4012.400.00%32.662020-04-07
KINOPOL7.307.357.107.300.00%33.912020-04-07
KOGENERA27.2027.2026.7026.70-1.84%9.262020-04-07
KOMPAP6.356.356.356.350.00%12.702020-04-07
KOMPUTRON0.930.950.890.93+1.09%42.272020-04-07
KONSSTALI25.4025.4025.4025.400.00%0.002020-04-07
KOPEX0.800.870.800.87+22.19%4.582020-04-07
KPPD24.6024.6024.6024.600.00%0.002020-04-07
KRAKCHEM0.380.390.380.39+5.41%1.882020-04-07
KREC5.205.705.205.60+10.24%40.042020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN5.605.605.605.600.00%0.562020-04-07
KREZUS0.560.560.560.560.00%0.002020-04-07
KRKA311.00311.00302.00311.00+1.63%36.202020-04-07
KRUK75.4092.0075.1581.50+11.41%18,740.192020-04-07
KRUSZWICA51.8052.4051.0052.00+0.39%118.882020-04-07
KRVITAMIN4.484.484.324.47-0.22%86.312020-04-07
KSGAGRO1.001.011.001.01-0.98%9.122020-04-07
LABOPRINT10.0010.0010.0010.000.00%0.052020-04-07
LARK0.150.150.150.150.00%0.002020-04-07
LARQ3.884.103.854.00+6.38%63.662020-04-07
LCCORP1.871.951.871.90+1.82%2,581.692020-04-07
LENA2.993.102.983.01+0.67%42.842020-04-07
LENTEX9.709.708.008.52-9.94%2,113.042020-04-07
LIBET1.141.181.081.11-2.19%109.862020-04-07
LIVECHAT46.0047.5043.5545.00-1.53%1,658.202020-04-07
LOKUM11.0011.3010.1010.65-1.39%19.602020-04-07
LOTOS67.0068.9063.5663.56-2.37%68,392.362020-04-07
LPP5,250.005,630.005,210.005,435.00+5.53%27,624.212020-04-07
LSISOFT14.6014.7514.2514.75-0.34%114.082020-04-07
LUBAWA1.501.551.231.24-20.51%5,880.472020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION28.4028.4025.6526.00-4.06%3,048.892020-04-07
MAKARONPL5.555.605.505.50+1.85%266.732020-04-07
MANGATA48.2049.6048.0048.00+2.13%56.752020-04-07
MARVIPOL0.630.650.620.63-2.78%98.392020-04-07
MASTERPHA5.185.204.304.55-8.82%45.882020-04-07
MBANK230.00239.80228.40229.60+0.70%8,309.572020-04-07
MBWS8.319.008.319.00+28.57%2.592020-04-07
MCI8.808.808.248.28+0.49%193.642020-04-07
MDIENERGIA2.312.312.202.30+2.22%2.482020-04-07
MEDIACAP1.481.481.361.38-6.76%21.752020-04-07
MEDIATEL0.740.740.740.740.00%0.002020-04-07
MEDICALG23.6024.2520.5021.60-6.90%498.402020-04-07
MEGARON8.508.508.508.500.00%0.002020-04-07
MENNICA19.7019.7019.1019.30-2.03%35.632020-04-07
MERCATOR33.0033.5025.1025.30-21.18%23,697.502020-04-07
MERCOR6.206.386.166.36+3.25%98.732020-04-07
MEXPOLSKA1.501.651.501.64+6.49%39.202020-04-07
MFO16.6017.7016.0017.00+2.41%48.482020-04-07
MILKILAND0.380.380.380.380.00%0.132020-04-07
MILLENNIUM3.453.763.443.63+8.36%7,407.902020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRACULUM1.531.531.271.30-13.91%190.592020-04-07
MIRBUD0.870.890.860.89+1.84%116.422020-04-07
MLPGROUP53.0053.0051.5052.00+0.97%3.972020-04-07
MOBRUK167.00170.00161.00170.00+1.80%15.832020-04-07
MOJ0.610.670.610.67+4.69%8.472020-04-07
MONNARI1.561.751.561.70+11.48%230.952020-04-07
MOSTALPLC4.844.844.584.72-2.68%32.612020-04-07
MOSTALWAR2.863.042.862.97+0.68%67.052020-04-07
MOSTALZAB0.530.550.520.54+2.65%260.662020-04-07
MUZA2.202.202.162.16-1.82%6.812020-04-07
MWTRADE2.922.922.302.42-16.55%59.832020-04-07
NETIA3.953.953.893.93+0.26%76.792020-04-07
NEWAG20.2021.9020.2021.20+4.95%152.512020-04-07
NORTCOAST14.7014.7014.6014.60+0.69%8.342020-04-07
NOVITA46.0046.0042.3042.30-3.86%44.272020-04-07
NOWAGALA0.620.620.620.620.00%8.282020-04-07
NTTSYSTEM2.052.052.002.05+2.50%4.072020-04-07
ODLEWNIE3.713.753.653.74+1.08%46.852020-04-07
OEX15.0015.0015.0015.000.00%0.002020-04-07
OPENFIN0.610.690.600.69+15.00%158.762020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL18.3518.3517.5018.10-0.55%465.912020-04-07
OPTEAM23.0023.8022.0023.00-3.36%29.632020-04-07
ORANGEPL6.126.386.036.04-0.33%13,377.442020-04-07
ORBIS112.50113.00112.50113.00+0.44%240.312020-04-07
ORCOGROUP0.850.850.830.83-5.34%6.072020-04-07
ORION7.707.707.707.700.00%0.002020-04-07
ORZBIALY7.508.247.448.10+10.05%36.732020-04-07
OTLOG4.764.764.764.760.00%1.192020-04-07
OTMUCHOW1.081.201.081.12+3.70%29.572020-04-07
OVOSTAR80.0080.0072.5080.000.00%0.232020-04-07
PAMAPOL1.071.071.031.06-0.93%58.972020-04-07
PANOVA9.2210.159.229.98+8.01%60.212020-04-07
PATENTUS0.971.060.941.05+9.38%56.212020-04-07
PBG0.020.020.020.020.00%0.002020-04-07
PBKM60.6061.8058.4059.80-1.32%69.682020-04-07
PBSFINANSE0.400.400.400.40+10.00%0.992020-04-07
PCCEXOL2.452.452.062.07-14.46%358.012020-04-07
PCCROKITA34.9034.9032.6033.30+2.46%637.042020-04-07
PCGUARD1.171.171.171.170.00%0.002020-04-07
PEIXIN1.021.021.021.020.00%0.002020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX7.007.647.007.28+4.30%148.472020-04-07
PEKAO58.0062.8057.8061.32+7.54%116,516.502020-04-07
PEMANAGER8.808.988.468.64+4.10%12.762020-04-07
PEP25.1025.8024.6025.40+1.20%109.042020-04-07
PEPEES1.451.491.431.43-1.38%31.832020-04-07
PGE4.684.864.574.57+1.76%33,209.842020-04-07
PGNIG3.503.673.503.54+1.78%57,246.572020-04-07
PGODLEW0.890.890.820.83-6.29%63.702020-04-07
PGSSOFT9.009.568.789.10+4.60%260.992020-04-07
PHN9.909.909.709.86-0.40%71.772020-04-07
PKNORLEN64.8067.9264.8064.90+1.72%177,287.492020-04-07
PKOBP23.1324.4623.0523.41+3.22%169,029.572020-04-07
PKPCARGO13.7014.7612.8412.90-3.44%6,847.772020-04-07
PLASTBOX1.811.841.751.84+1.66%16.742020-04-07
PLATYNINW0.320.320.320.320.00%0.002020-04-07
PLAYWAY366.00378.00329.00330.00-7.82%15,163.822020-04-07
PLAZACNTR1.591.631.501.63-0.61%4.732020-04-07
PMPG1.041.081.021.080.00%1.732020-04-07
POLICE10.5010.7010.1010.50+1.94%71.342020-04-07
POLIMEXMS1.351.451.331.42+6.93%865.352020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD3.473.473.203.22-6.40%173.942020-04-07
POLWAX3.063.193.053.12-0.95%21.962020-04-07
POZBUD0.930.950.890.94+9.32%296.952020-04-07
PRAGMAFA8.508.808.508.80+2.33%10.072020-04-07
PRAGMAINK6.906.906.906.900.00%0.062020-04-07
PRAIRIE0.380.390.350.36-3.19%418.272020-04-07
PRIMAMODA0.650.650.650.65+4.84%0.782020-04-07
PROCAD0.800.800.800.800.00%0.002020-04-07
PROCHEM14.0014.0014.0014.00-0.71%0.102020-04-07
PROJPRZEM11.2011.2011.1511.15-0.45%2.372020-04-07
PROTEKTOR6.106.304.505.10-15.00%1,574.932020-04-07
PROVIDENT7.007.007.007.000.00%0.002020-04-07
PULAWY72.8075.4071.8073.00+0.27%444.742020-04-07
PWRMEDIA3.113.253.063.18+3.58%33.312020-04-07
PZU30.0031.1929.8430.25+2.02%79,886.802020-04-07
QUANTUM12.9012.9012.9012.90-7.19%5.342020-04-07
QUERCUS2.332.402.302.30+0.44%180.952020-04-07
RADPOL1.081.141.071.14+5.07%4.012020-04-07
RAFAKO0.510.560.510.53+3.92%879.672020-04-07
RAFAMET10.4010.4010.4010.400.00%0.002020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW9.5611.359.5610.20+9.68%1,231.832020-04-07
RANKPROGR0.800.820.780.78-2.25%20.442020-04-07
RAWLPLUG6.206.446.186.18-0.64%16.992020-04-07
REDAN0.190.200.170.19+4.44%5.912020-04-07
REGNON0.080.080.080.080.00%0.002020-04-07
REINHOLD0.110.130.110.12-16.78%4.172020-04-07
RELPOL5.405.405.105.20-2.99%9.272020-04-07
REMAK8.988.988.988.980.00%0.092020-04-07
RONSON0.720.780.700.78+14.96%79.972020-04-07
ROPCZYCE18.9019.0018.3518.80-1.05%33.562020-04-07
RUBICON0.510.510.460.46+0.43%2.792020-04-07
SADOVAYA0.120.120.120.120.00%0.002020-04-07
SANOK9.289.609.209.22+0.22%774.932020-04-07
SANTANDER10.1810.7010.1110.40+3.17%490.312020-04-07
SANWIL0.720.820.690.82+15.38%60.652020-04-07
SARE3.704.003.603.60+1.12%16.092020-04-07
SCOPAK0.080.080.080.080.00%0.002020-04-07
SECOGROUP14.8014.8014.8014.80-1.33%1.482020-04-07
SEKO8.408.458.158.45+2.42%8.782020-04-07
SELENAFM13.4513.4512.4512.45-3.49%55.422020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA45.2045.7043.2043.60-2.90%156.502020-04-07
SETANTA7.508.047.507.86+5.08%112.952020-04-07
SFINKS0.340.360.330.36+8.48%20.402020-04-07
SILVANO6.706.786.706.78+1.19%3.342020-04-07
SIMPLE7.107.106.906.95-0.71%1.092020-04-07
SKARBIEC15.6017.0015.2016.70+10.60%110.442020-04-07
SKOTAN1.301.321.201.28-5.88%170.652020-04-07
SKYLINE0.690.690.690.690.00%3.462020-04-07
SNIEZKA72.2075.0070.2073.20+1.67%27.302020-04-07
SOHODEV0.510.550.510.55-0.91%0.012020-04-07
SOLAR2.593.002.482.90+16.00%108.862020-04-07
SONEL7.857.907.857.90+1.28%1.662020-04-07
SOPHARMA17.7017.7017.7017.70+6.63%1.152020-04-07
STALEXP2.402.522.402.43+0.83%880.092020-04-07
STALPROD126.00148.00125.60129.00+3.04%1,331.092020-04-07
STALPROFI4.905.104.584.66-3.92%62.392020-04-07
STAPORKOW1.191.431.191.43+14.40%46.662020-04-07
STARHEDGE0.380.390.380.39+3.68%3.132020-04-07
STELMET7.007.007.007.000.00%10.372020-04-07
SUNEX7.708.467.707.96+6.99%209.262020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SUWARY11.6011.6011.3011.30-5.04%26.202020-04-07
SWISSMED3.263.333.153.27+0.31%20.492020-04-07
SYGNITY2.882.882.772.850.00%116.712020-04-07
SYNEKTIK14.6015.0014.0514.35-1.03%167.582020-04-07
TALANX150.30150.30150.30150.300.00%0.002020-04-07
TALEX10.7011.0010.5011.00+2.80%10.942020-04-07
TARCZYNSKI14.1014.1014.0014.000.00%1.082020-04-07
TATRY129.00129.00129.00129.000.00%0.002020-04-07
TAURONPE1.211.251.171.17-1.68%16,412.752020-04-07
TERMOREX0.840.840.840.840.00%0.022020-04-07
TESGAS3.863.903.723.72+0.54%123.272020-04-07
TIM9.409.508.909.20-0.65%277.902020-04-07
TORPOL7.027.106.646.64-3.77%177.172020-04-07
TOYA4.404.924.364.70+9.30%111.132020-04-07
TRAKCJA1.201.271.201.21+0.83%352.842020-04-07
TRANSPOL2.422.492.422.48+2.06%20.462020-04-07
TRITON1.871.871.871.87+3.89%0.192020-04-07
TXM0.100.100.100.100.00%0.002020-04-07
ULMA50.0050.0048.4049.20-1.60%62.192020-04-07
UNIBEP6.006.606.006.16+0.98%90.242020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT34.6634.6634.6634.66+5.17%3.472020-04-07
UNIMA2.062.142.062.14+2.88%0.732020-04-07
UNIMOT20.4020.6019.8220.10+0.50%528.012020-04-07
URSUS0.530.540.520.53+1.35%192.182020-04-07
VANTAGE3.283.283.283.280.00%0.002020-04-07
VIGOSYS360.00370.00350.00362.00+1.12%1,187.032020-04-07
VINDEXUS5.646.205.606.14+8.87%73.932020-04-07
VISTAL0.981.050.971.05+9.38%73.752020-04-07
VISTULA2.002.372.002.15+8.04%670.832020-04-07
VIVID1.301.311.261.27+0.16%196.062020-04-07
VOTUM11.5011.7011.0011.00-2.22%93.772020-04-07
VOXEL26.4027.2026.0026.70+2.69%222.292020-04-07
WADEX6.906.906.526.66-1.48%24.242020-04-07
WARIMPEX5.325.405.205.20-0.76%41.612020-04-07
WASKO0.950.970.910.97+0.83%34.552020-04-07
WAWEL604.00604.00596.00596.000.00%78.592020-04-07
WIELTON3.603.753.513.52+0.28%1,655.052020-04-07
WIKANA1.311.311.291.310.00%0.992020-04-07
WINVEST0.060.060.060.060.00%3.902020-04-07
WIRTUALNA56.0058.0056.0057.60+3.23%2,478.952020-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WITTCHEN6.306.906.106.60+8.20%821.952020-04-07
WOJAS4.164.504.164.30+4.37%23.372020-04-07
WORKSERV0.440.460.420.43-2.16%41.992020-04-07
XTB4.554.814.434.48-1.54%1,037.542020-04-07
YOLO0.620.700.610.68+11.48%8.122020-04-07
ZAMET0.991.040.951.04+4.00%8.202020-04-07
ZASTAL1.501.501.501.50+2.04%1.662020-04-07
ZEPAK7.347.567.307.32-2.14%72.192020-04-07
ZPUE129.50132.00127.00131.00+2.34%29.142020-04-07
ZREMB0.600.640.600.64-0.78%1.262020-04-07
ZUE3.063.062.963.06-2.55%103.622020-04-07
ZYWIEC478.00482.00478.00480.00+0.42%24.512020-04-07
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2433,32 +38,51 +1,61%
WIG 82633,95 +1073,62 +1,32%
sWIG80 24244,38 +156,39 +0,65%
mWIG40 6317,96 +42,31 +0,67%

Rynki

Kurs Zmiana Zmiana %
WIG20 2433,32 +38,51 +1,61%