Notowania

Notowania akcji GPW

Notowania z dnia 2020-09-18

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.111.201.091.14+2.70%211.122020-09-18
08OCTAVA1.061.061.041.040.00%0.012020-09-18
11BIT485.00490.00477.50477.50-1.55%3,422.252020-09-18
4FUNMEDIA4.644.734.604.60-0.86%51.052020-09-18
ABPL29.4029.4029.2029.20-0.68%31.562020-09-18
ACAUTOGAZ40.4040.7040.2040.30-0.25%5.792020-09-18
ACTION5.605.605.285.42-1.45%165.232020-09-18
ADIUVO5.965.965.965.960.00%0.122020-09-18
AGORA6.526.526.466.520.00%25.932020-09-18
AGROTON3.954.103.953.96+1.28%91.012020-09-18
AGROWILL3.003.003.003.000.00%0.002020-09-18
AILLERON7.027.027.027.02+0.29%0.012020-09-18
AIRWAY1.701.751.631.73+4.53%661.562020-09-18
ALIOR14.0514.1013.7513.90+0.14%9,852.442020-09-18
ALTA1.271.271.271.27+0.79%0.002020-09-18
ALTUSTFI0.940.940.860.92-1.29%26.862020-09-18
ALUMETAL36.0036.0036.0036.00+0.84%1.482020-09-18
AMBRA17.5018.3017.5017.70+0.85%20.612020-09-18
AMICA140.00148.00140.00148.00+6.63%595.372020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.650.650.650.650.00%0.002020-09-18
APATOR21.0021.2020.8021.00-0.94%69.962020-09-18
APLISENS11.0011.0011.0011.000.00%0.022020-09-18
APSENERGY1.961.961.921.92+0.26%3.352020-09-18
ARCHICOM18.5018.9518.0018.70+1.08%926.782020-09-18
ARCTIC3.643.663.643.65+0.27%49.302020-09-18
ARTERIA4.764.944.764.94+3.78%5.772020-09-18
ARTIFEX9.429.428.829.40+2.40%34.292020-09-18
ASBIS5.415.685.415.50+2.04%936.872020-09-18
ASMGROUP2.402.402.402.400.00%0.002020-09-18
ASSECOBS35.0035.4035.0035.40+1.14%4.112020-09-18
ASSECOPOL70.0071.1069.3070.60+1.00%5,779.962020-09-18
ASSECOSEE43.1046.5043.1045.10+4.64%800.652020-09-18
ASTARTA17.7018.4017.4018.00+2.86%1,001.112020-09-18
ATAL33.5033.5033.0033.40-0.30%14.282020-09-18
ATENDE3.303.463.303.36+1.82%3.152020-09-18
ATLANTAPL6.006.006.006.000.00%0.002020-09-18
ATLASEST1.241.241.241.240.00%3.722020-09-18
ATM12.1012.1012.1012.100.00%0.002020-09-18
ATMGRUPA3.883.883.793.790.00%5.582020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM1.981.981.911.910.00%3.492020-09-18
AUTOPARTN7.267.267.007.00-3.58%1,697.272020-09-18
AWBUD0.950.950.950.950.00%0.002020-09-18
BBIDEV3.523.523.503.50-4.11%4.332020-09-18
BEDZIN7.157.557.157.55+7.86%0.072020-09-18
BENEFIT795.00816.00781.00816.00+2.51%371.222020-09-18
BERLING3.823.823.823.82-0.52%0.382020-09-18
BEST17.5017.5017.5017.500.00%0.002020-09-18
BETACOM10.5010.5010.1510.15+1.50%10.372020-09-18
BGZBNPP42.6042.8039.3039.90-6.56%3,582.452020-09-18
BIK13.9513.9513.9513.95-0.36%0.072020-09-18
BIOMEDLUB11.8014.7011.7514.70+24.58%43,163.392020-09-18
BIOTON4.324.394.254.31+0.23%227.952020-09-18
BMPAG0.500.500.500.500.00%0.002020-09-18
BOGDANKA19.6019.6018.1418.14-5.82%1,669.432020-09-18
BORYSZEW3.423.443.273.33-1.48%1,475.142020-09-18
BOS5.805.805.765.78-0.34%11.652020-09-18
BOWIM1.811.881.811.88+4.44%5.142020-09-18
BRASTER0.680.690.650.67-1.18%60.712020-09-18
BRIJU0.140.150.140.14+7.69%0.542020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUDIMEX221.00235.00220.00235.00+6.33%5,537.002020-09-18
BUMECH2.282.282.182.270.00%8.992020-09-18
BZWBK152.00152.00148.10149.60-1.64%19,262.632020-09-18
CAPITAL1.151.151.151.150.00%0.002020-09-18
CCC49.7552.0049.7552.00+4.52%15,837.422020-09-18
CCENERGY0.060.060.060.060.00%0.002020-09-18
CDPROJEKT405.00411.30402.10402.10-0.47%278,463.092020-09-18
CDRL11.8012.0011.8011.80-1.67%2.812020-09-18
CELTIC7.257.257.257.250.00%0.002020-09-18
CEZ75.2075.2075.2075.20+0.80%30.082020-09-18
CFI0.250.260.240.26+0.39%12.942020-09-18
CIECH29.9530.0029.2029.20-2.50%1,182.282020-09-18
CIGAMES1.401.401.361.39-0.71%440.712020-09-18
CITYSERV8.458.858.058.85+4.73%4.642020-09-18
CLNPHARMA40.6542.9040.6542.50+4.04%3,196.902020-09-18
CNT12.9012.9012.9012.900.00%0.062020-09-18
COALENERG0.670.820.670.81+22.73%350.582020-09-18
COGNOR1.181.211.141.180.00%87.132020-09-18
COMARCH215.00215.00205.00206.00-3.74%283.742020-09-18
COMP61.8062.0061.8061.80-0.32%9.702020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA2.462.462.402.400.00%1.202020-09-18
CORMAY1.511.651.501.59+4.93%819.642020-09-18
CPGROUP6.586.586.586.580.00%0.032020-09-18
CYFRPLSAT26.7426.7426.0026.44-0.60%21,088.212020-09-18
CZTOREBKA0.520.520.520.520.00%0.032020-09-18
DEBICA83.0083.0082.0082.00-1.20%28.992020-09-18
DECORA26.6026.6025.5026.500.00%46.222020-09-18
DEKPOL23.8023.8021.8022.20-9.02%3.722020-09-18
DELKO25.4026.8023.0023.60-6.35%2,105.922020-09-18
DGA5.185.505.005.50+5.77%2.532020-09-18
DINOPL231.20238.80229.40238.20+3.66%138,877.752020-09-18
DOMDEV102.00105.0099.60105.00+2.94%6,871.802020-09-18
DREWEX0.550.550.550.550.00%0.002020-09-18
DROP0.310.310.310.310.00%0.002020-09-18
DROZAPOL1.521.641.521.64-0.61%0.472020-09-18
ECHO4.114.154.064.13+0.49%242.412020-09-18
EDINVEST3.223.403.203.40+5.59%12.092020-09-18
EFEKT4.664.664.664.66-0.43%0.012020-09-18
EKOEXPORT4.194.404.174.33+4.34%107.792020-09-18
ELBUDOWA1.401.421.331.400.00%13.082020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI5.565.865.505.54-5.78%73.542020-09-18
ELEMENTAL2.422.462.422.44+0.62%281.542020-09-18
ELKOP0.270.270.250.25-7.14%83.682020-09-18
ELZAB4.084.083.863.86-5.39%5.842020-09-18
EMCINSMED16.7016.7016.7016.70-0.60%0.082020-09-18
ENAP1.501.501.411.500.00%0.422020-09-18
ENEA5.605.625.365.39-2.71%3,296.452020-09-18
ENELMED13.6013.6013.6013.600.00%0.002020-09-18
ENERGA7.627.627.517.53-1.05%1,513.892020-09-18
ENERGOINS0.800.830.780.78-1.76%2.682020-09-18
ENTER27.5029.6027.4027.60+2.22%1,262.022020-09-18
ERBUD19.9019.9019.4019.40+0.52%16.882020-09-18
ERG53.0053.0048.8050.00-6.54%70.952020-09-18
ESOTIQ9.509.509.109.100.00%0.322020-09-18
EUCO4.705.004.504.75+0.64%72.572020-09-18
EUROCASH15.2915.3114.8214.82-2.50%2,808.942020-09-18
EUROHOLD4.284.284.284.280.00%0.002020-09-18
EUROTEL22.7022.9022.7022.90+0.88%21.142020-09-18
EVEREST20.8021.2019.9021.00-0.94%61.452020-09-18
FAMUR1.751.751.701.73-1.14%638.292020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING11.4011.5011.1011.50-0.43%12.532020-09-18
FASTFIN2.462.702.462.70+20.54%0.082020-09-18
FEERUM12.3012.3012.2512.25+0.41%0.122020-09-18
FENGHUA17.5017.5017.5017.500.00%0.002020-09-18
FERRO19.5519.7019.1019.35+2.38%132.242020-09-18
FERRUM3.943.943.903.90+2.63%0.022020-09-18
FMG15.0015.0015.0015.000.00%1.502020-09-18
FORTE33.9033.9033.3033.35-1.19%4,048.512020-09-18
GETIN0.850.880.700.74-14.20%2,638.192020-09-18
GETINOBLE0.210.210.180.20-4.31%719.822020-09-18
GLCOSMED6.206.655.856.35+5.83%665.332020-09-18
GOBARTO5.455.455.455.45+6.86%0.012020-09-18
GPW42.7543.0042.0542.35-0.35%12,472.282020-09-18
GRAVITON1.431.431.431.430.00%0.002020-09-18
GROCLIN1.111.161.061.14+3.64%21.672020-09-18
GRODNO13.5513.9013.3513.55+0.74%678.552020-09-18
GRUPAAZOTY24.3524.9523.6523.65-1.87%1,692.422020-09-18
GTC6.326.546.126.30-1.56%579.372020-09-18
HANDLOWY36.8036.8035.9536.40-1.35%996.412020-09-18
HARPER17.1018.3016.8518.05+6.18%792.122020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO10.7010.7010.7010.70+2.88%0.022020-09-18
HERKULES1.231.241.161.24+2.92%10.492020-09-18
HUBSTYLE1.041.140.981.10+10.00%120.052020-09-18
HYDROTOR29.4029.4029.4029.40-0.68%2.942020-09-18
I2DEV9.009.008.308.30-4.60%3.542020-09-18
IALBGR0.360.370.360.37+2.22%1.582020-09-18
IDEABANK1.641.691.331.43-11.18%606.182020-09-18
IDMSA1.001.050.961.050.00%33.342020-09-18
IMCOMPANY11.2011.2011.0011.20+1.36%184.102020-09-18
IMMOBILE2.682.682.672.67+1.14%0.022020-09-18
IMPEL12.1512.1511.7511.75-3.29%20.672020-09-18
IMPERA0.920.920.810.81-14.21%21.642020-09-18
IMS2.842.952.832.95+2.08%4.622020-09-18
INC8.909.508.409.48+8.97%1,385.832020-09-18
INDYGO0.250.250.250.250.00%0.002020-09-18
INGBSK135.00135.00128.80132.00-1.49%6,255.152020-09-18
INPRO4.664.664.664.66-0.43%0.012020-09-18
INSTALKRK20.4020.4020.0020.200.00%48.062020-09-18
INTERAOLT15.4515.7014.5514.85-3.88%179.342020-09-18
INTERBUD0.680.680.680.680.00%0.662020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERCARS240.00246.00227.00244.000.00%1,270.522020-09-18
INTERFERI3.303.303.303.300.00%0.002020-09-18
INTERSPPL1.201.201.201.200.00%0.012020-09-18
INTROL4.124.164.064.16+1.46%44.882020-09-18
INVISTA0.420.420.420.420.00%0.002020-09-18
IPOPEMA3.543.683.423.46-2.26%173.242020-09-18
IQP0.800.810.750.81+5.88%186.102020-09-18
IZOBLOK36.1037.3036.0037.30-0.80%3.192020-09-18
IZOLACJA1.461.461.461.460.00%0.022020-09-18
IZOSTAL2.202.222.192.21+0.45%27.952020-09-18
JJAUTO9.709.709.709.700.00%0.002020-09-18
JSW27.8328.8627.6328.02+0.68%38,910.152020-09-18
JWCONSTR2.853.102.853.00+7.53%71.592020-09-18
JWWINVEST3.403.403.403.400.00%0.002020-09-18
K2INTERNT16.0016.5015.6016.10+0.62%55.302020-09-18
KANIA0.110.110.110.110.00%0.002020-09-18
KBDOM0.600.600.600.60-1.64%1.502020-09-18
KCI0.800.820.800.80+0.50%19.732020-09-18
KDMSHIPNG1.401.401.401.400.00%0.002020-09-18
KERNEL39.9039.9538.7039.25-0.38%3,235.582020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KETY439.50439.50422.00430.00-0.12%4,361.902020-09-18
KGHM133.30134.75132.75134.05+1.55%143,147.172020-09-18
KGL16.3016.3015.5015.60+0.65%7.652020-09-18
KINOPOL7.207.207.057.100.00%160.472020-09-18
KOGENERA34.0034.0033.0034.00+0.89%15.372020-09-18
KOMPAP7.557.557.507.50-0.66%160.062020-09-18
KOMPUTRON2.062.101.981.98-5.71%12.542020-09-18
KOPEX1.441.441.441.440.00%0.002020-09-18
KPPD27.6027.6027.6027.600.00%0.002020-09-18
KRAKCHEM0.490.490.490.49-2.00%1.722020-09-18
KREC7.707.726.947.52-2.59%103.762020-09-18
KREDYTIN10.5010.5010.5010.500.00%0.152020-09-18
KREZUS0.560.560.560.560.00%0.002020-09-18
KRKA382.00390.00382.00382.00+0.26%17.902020-09-18
KRUK139.10141.20130.00137.50-2.62%5,374.812020-09-18
KRUSZWICA55.6056.4055.6056.40+0.36%71.692020-09-18
KRVITAMIN33.9034.0023.3024.80+157.26%9,670.402020-09-18
KSGAGRO1.221.241.221.23+1.65%6.282020-09-18
LABOPRINT9.7410.209.7410.20+4.72%29.112020-09-18
LARK0.150.150.150.150.00%0.002020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ1.891.891.881.88-0.79%3.972020-09-18
LCCORP1.681.681.601.64-1.33%952.102020-09-18
LENA3.493.493.483.48-0.29%1.442020-09-18
LENTEX9.089.208.909.00-1.10%19.352020-09-18
LIBET2.252.252.102.16-4.00%41.792020-09-18
LIVECHAT87.3091.9087.3091.70+3.62%1,773.402020-09-18
LOKUM11.8511.8511.5011.75-0.84%12.492020-09-18
LOTOS38.9939.3037.3337.43-3.88%25,078.602020-09-18
LPP7,000.007,050.006,885.007,000.000.00%20,010.032020-09-18
LSISOFT15.6015.6015.6015.600.00%0.002020-09-18
LUBAWA1.491.491.381.44-4.97%1,781.502020-09-18
MABION33.9033.9031.5032.25-3.44%991.522020-09-18
MAKARONPL5.905.905.705.850.00%150.352020-09-18
MANGATA46.2048.6045.2046.80+5.41%26.652020-09-18
MARVIPOL0.590.600.550.58-2.20%84.922020-09-18
MASTERPHA4.584.604.544.54-0.44%14.272020-09-18
MBANK180.00182.60175.20182.60+0.77%47,011.502020-09-18
MBWS5.685.685.255.25+0.96%2.112020-09-18
MCI13.0013.2013.0013.000.00%81.252020-09-18
MDIENERGIA4.654.974.224.32-8.67%1,336.242020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIACAP2.462.462.462.460.00%0.002020-09-18
MEDIATEL0.740.740.740.740.00%0.002020-09-18
MEDICALG22.6522.6521.8022.50+2.27%90.952020-09-18
MEGARON10.2010.2010.2010.200.00%0.002020-09-18
MENNICA20.6020.6020.2020.200.00%4.882020-09-18
MERCATOR356.00388.00356.00388.00+9.60%26,283.912020-09-18
MERCOR10.5510.5510.3010.30-2.83%40.562020-09-18
MEXPOLSKA1.551.561.491.50-2.60%12.962020-09-18
MFO19.0019.1019.0019.00-1.04%13.282020-09-18
MILKILAND0.580.610.580.61+5.17%1.182020-09-18
MILLENNIUM2.932.932.832.83-3.41%4,805.062020-09-18
MIRACULUM1.101.151.101.15-0.86%27.262020-09-18
MIRBUD2.192.482.192.40+7.62%1,098.782020-09-18
MLPGROUP72.0072.0068.0070.00-2.78%23.022020-09-18
MOBRUK250.00252.00250.00252.00+0.80%17.882020-09-18
MOJ1.221.291.211.290.00%16.632020-09-18
MONNARI1.791.851.791.85+3.64%13.422020-09-18
MOSTALPLC8.608.608.288.40+1.45%19.932020-09-18
MOSTALWAR4.404.404.314.40-2.00%3.482020-09-18
MOSTALZAB0.810.840.790.83+2.46%230.942020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MUZA2.522.522.522.520.00%0.002020-09-18
MWTRADE1.871.871.871.870.00%0.152020-09-18
NETIA4.404.504.144.50+0.90%109.412020-09-18
NEWAG27.4027.5027.0027.400.00%367.002020-09-18
NORTCOAST14.8514.8514.8514.850.00%0.972020-09-18
NOVITA130.00131.00125.00125.50-2.71%80.122020-09-18
NOWAGALA1.161.161.161.160.00%0.002020-09-18
NTTSYSTEM2.802.882.732.88+2.86%18.892020-09-18
ODLEWNIE4.754.904.754.84+2.98%38.442020-09-18
OEX14.9014.9014.4014.50-3.33%32.472020-09-18
OPENFIN0.860.940.850.85-1.17%58.902020-09-18
OPONEO.PL32.0032.3031.2031.80-1.85%22.432020-09-18
OPTEAM22.2028.0022.0026.80+16.52%1,083.352020-09-18
ORANGEPL6.756.796.636.71-0.81%19,801.012020-09-18
ORCOGROUP1.261.451.261.42+12.70%0.752020-09-18
ORZBIALY10.8011.1510.8011.15+1.36%3.102020-09-18
OTLOG4.804.984.744.98+5.96%32.032020-09-18
OTMUCHOW1.241.301.241.30+4.00%1.302020-09-18
OVOSTAR65.5065.5065.5065.500.00%0.072020-09-18
PAMAPOL1.321.321.281.32-0.75%8.222020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA11.7011.7011.7011.700.00%0.002020-09-18
PATENTUS1.001.031.001.03+3.50%22.722020-09-18
PBG0.050.050.050.050.00%0.002020-09-18
PBKM77.0079.0071.6076.20-1.04%298.632020-09-18
PBSFINANSE0.370.370.370.370.00%0.002020-09-18
PCCEXOL3.243.383.213.35+3.40%1,483.982020-09-18
PCCROKITA47.1047.1044.9045.60-3.59%296.442020-09-18
PCGUARD1.171.171.171.170.00%0.002020-09-18
PEIXIN1.021.021.021.020.00%0.002020-09-18
PEKABEX13.8014.7013.8014.40+6.67%975.702020-09-18
PEKAO51.3051.3050.2850.52-1.52%63,637.402020-09-18
PEMANAGER10.6510.7010.6510.70+0.47%11.232020-09-18
PEP45.1045.7045.1045.60+0.66%50.692020-09-18
PEPEES1.451.511.441.44-4.64%39.902020-09-18
PGE5.595.655.355.58-0.36%20,065.032020-09-18
PGNIG4.894.984.624.66-5.26%92,707.562020-09-18
PGODLEW1.191.191.191.190.00%0.002020-09-18
PGSSOFT13.2513.4512.7512.75-5.20%120.852020-09-18
PHN11.8511.9511.5011.50-2.95%35.342020-09-18
PKNORLEN49.8949.8948.1148.11-3.55%80,540.022020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP21.9822.0421.4121.41-2.55%86,311.842020-09-18
PKPCARGO11.7211.7211.2011.20-3.45%1,023.222020-09-18
PLASTBOX1.711.711.641.70+0.89%4.892020-09-18
PLATYNINW0.440.440.440.440.00%0.002020-09-18
PLAYWAY460.00464.50446.50446.50-2.30%5,687.762020-09-18
PLAZACNTR1.701.701.701.700.00%0.002020-09-18
PMPG1.631.631.631.630.00%0.002020-09-18
POLICE12.1012.1011.8012.100.00%3.912020-09-18
POLIMEXMS2.002.072.002.00+0.25%459.522020-09-18
POLNORD3.193.203.113.18+1.92%23.732020-09-18
POLWAX2.852.852.682.80-1.06%21.052020-09-18
POZBUD1.451.451.371.40-3.12%170.962020-09-18
PRAGMAFA25.6026.6025.4025.400.00%147.172020-09-18
PRAGMAINK8.809.108.809.10-0.22%12.542020-09-18
PRAIRIE0.740.750.700.70-4.86%142.322020-09-18
PRIMAMODA1.291.291.291.290.00%0.002020-09-18
PROCAD1.501.501.501.500.00%0.002020-09-18
PROCHEM19.4019.4019.4019.40-2.02%0.042020-09-18
PROJPRZEM18.2518.2518.2518.250.00%3.652020-09-18
PROTEKTOR4.704.944.604.86+3.40%314.682020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROVIDENT3.003.002.922.95-1.50%101.392020-09-18
PULAWY84.0084.4081.2082.00-2.38%45.902020-09-18
PWRMEDIA4.204.204.024.02-4.29%7.442020-09-18
PZU27.5127.5126.7626.76-2.73%65,095.972020-09-18
QUANTUM13.3013.3013.3013.300.00%0.002020-09-18
QUERCUS3.703.703.653.65-1.35%24.892020-09-18
RADPOL2.352.352.262.27-5.81%14.722020-09-18
RAFAKO0.961.010.950.96-4.00%273.372020-09-18
RAFAMET15.0015.0015.0015.000.00%0.092020-09-18
RAINBOW13.1516.2513.1515.35+20.39%1,005.312020-09-18
RANKPROGR1.841.841.721.79-1.37%6.042020-09-18
RAWLPLUG8.088.088.088.08+2.02%0.022020-09-18
REDAN0.190.190.190.19+0.53%2.312020-09-18
REGNON1.471.471.471.470.00%0.002020-09-18
REINHOLD0.230.230.230.230.00%0.002020-09-18
RELPOL5.405.505.245.34-0.37%163.402020-09-18
REMAK10.0010.0010.0010.000.00%13.922020-09-18
RONSON1.251.261.211.220.00%20.242020-09-18
ROPCZYCE24.7024.7023.9024.40-1.21%20.482020-09-18
RUBICON2.142.342.042.08-5.45%220.642020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SADOVAYA0.120.120.120.120.00%0.002020-09-18
SANOK13.5014.6013.5014.10+1.81%108.502020-09-18
SANTANDER7.907.907.547.54-5.30%557.632020-09-18
SANWIL4.945.204.805.15+3.83%1,593.022020-09-18
SARE7.207.357.207.35+0.68%8.912020-09-18
SCOPAK0.050.050.050.050.00%0.002020-09-18
SECOGROUP14.1014.1014.1014.100.00%0.002020-09-18
SEKO8.708.908.708.90+2.30%2.132020-09-18
SELENAFM15.7516.0014.2014.60+0.34%871.432020-09-18
SELVITA61.0061.2060.8060.80-0.33%239.002020-09-18
SETANTA23.7024.2023.4023.80+1.28%117.572020-09-18
SFINKS0.370.380.350.370.00%7.062020-09-18
SILVANO6.906.906.906.90-2.27%60.722020-09-18
SIMPLE10.2010.209.909.95-2.45%15.432020-09-18
SKARBIEC26.2026.9025.8026.00+0.78%66.072020-09-18
SKOTAN2.002.001.921.98-1.00%33.252020-09-18
SKYLINE0.770.770.770.770.00%1.322020-09-18
SNIEZKA97.0097.0092.0092.40-2.74%56.472020-09-18
SOHODEV0.480.480.480.48-2.86%2.002020-09-18
SOLAR3.903.993.783.90+2.63%7.562020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.109.859.109.85+8.24%77.252020-09-18
SOPHARMA16.0016.0016.0016.000.00%0.002020-09-18
STALEXP3.013.042.993.04+0.66%115.362020-09-18
STALPROD215.50217.00205.00207.00-5.26%1,859.722020-09-18
STALPROFI5.745.785.745.740.00%38.012020-09-18
STAPORKOW2.802.902.802.90+2.84%1.012020-09-18
STARHEDGE0.470.510.450.51-1.16%5.182020-09-18
STELMET9.059.059.059.050.00%0.002020-09-18
SUNEX5.445.445.185.32-0.37%313.302020-09-18
SUWARY16.8016.8016.8016.80+4.35%0.252020-09-18
SWISSMED3.203.203.103.200.00%4.142020-09-18
SYGNITY7.607.787.407.70+1.05%151.932020-09-18
SYNEKTIK23.3023.8022.9023.80+2.59%86.372020-09-18
TALANX150.00150.00150.00150.000.00%0.002020-09-18
TALEX10.9510.9510.9510.950.00%0.022020-09-18
TARCZYNSKI14.0014.0014.0014.000.00%7.842020-09-18
TATRY160.00162.00160.00162.00+1.89%13.962020-09-18
TAURONPE1.951.971.901.94+0.05%9,492.052020-09-18
TERMOREX0.740.750.740.75+4.17%8.892020-09-18
TESGAS5.005.004.904.94-1.20%76.392020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM12.8013.0012.5012.95+0.39%105.072020-09-18
TORPOL11.2011.3511.0511.05-0.45%86.662020-09-18
TOYA7.907.907.847.90+1.28%51.442020-09-18
TRAKCJA1.701.751.581.60-5.21%837.872020-09-18
TRANSPOL2.852.852.852.850.00%0.012020-09-18
TRITON2.362.362.222.33-1.27%13.542020-09-18
TXM0.100.100.100.100.00%0.002020-09-18
ULMA47.4047.4047.4047.40-0.42%0.052020-09-18
UNIBEP7.748.407.708.04+3.88%34.182020-09-18
UNICREDIT34.1534.1534.0034.00-3.86%2.052020-09-18
UNIMA3.623.663.623.66+0.55%5.472020-09-18
UNIMOT38.1039.4538.1038.70+1.84%252.042020-09-18
URSUS0.580.600.570.59+2.41%11.352020-09-18
VIGOSYS570.00570.00560.00570.00+1.79%49.332020-09-18
VINDEXUS5.105.104.965.100.00%3.872020-09-18
VISTAL3.193.193.003.04-4.55%87.162020-09-18
VISTULA2.452.552.382.55+4.51%760.112020-09-18
VIVID2.152.202.102.15-2.50%34.222020-09-18
VOTUM13.0013.0012.5012.80-1.92%191.382020-09-18
VOXEL38.3039.0038.1039.000.00%11.602020-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX6.526.526.526.520.00%0.002020-09-18
WARIMPEX5.285.285.285.280.00%0.002020-09-18
WASKO1.291.321.281.31+0.77%18.992020-09-18
WAWEL526.00540.00522.00522.000.00%88.662020-09-18
WIELTON4.334.504.254.49+3.94%190.922020-09-18
WIKANA1.991.991.911.99-1.49%2.372020-09-18
WINVEST0.230.240.230.24+4.35%0.872020-09-18
WIRTUALNA69.8069.8066.4066.60-4.31%1,298.392020-09-18
WITTCHEN6.627.486.627.10+4.41%233.862020-09-18
WOJAS4.384.484.264.48+2.28%2.952020-09-18
WORKSERV1.081.111.001.06-1.85%245.612020-09-18
XTB16.2517.8516.2017.50+8.70%24,785.202020-09-18
YOLO0.880.880.850.85-3.41%0.112020-09-18
ZAMET0.910.940.900.93-1.06%32.502020-09-18
ZASTAL14.0014.0014.0014.000.00%9.042020-09-18
ZEPAK9.509.749.509.74+2.53%231.642020-09-18
ZPUE174.00174.00165.50165.50-3.78%103.212020-09-18
ZREMB0.740.740.700.70-5.37%10.992020-09-18
ZUE3.943.943.883.92-0.51%11.382020-09-18
ZYWIEC478.00478.00472.00472.00-0.84%2.842020-09-18
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1625,54 -6,12 -0,38%
WIG 47198,40 -220,21 -0,46%
sWIG80 13514,51 -106,47 -0,78%
mWIG40 3435,51 -20,97 -0,61%

Rynki

Kurs Zmiana Zmiana %
WIG20 1625,54 -6,12 -0,38%