Notowania

Notowania akcji GPW

Notowania z dnia 2020-10-28

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.471.471.201.34-8.84%654.992020-10-28
08OCTAVA0.820.820.820.82-4.65%0.412020-10-28
11BIT463.00469.00457.00459.00-2.44%4,336.952020-10-28
4FUNMEDIA4.904.904.414.59-6.33%26.562020-10-28
ABPL28.0028.0025.9026.70-4.64%98.192020-10-28
ACAUTOGAZ36.7036.7034.6035.00-4.11%41.332020-10-28
ACTION4.104.103.833.89-6.94%120.322020-10-28
ADIUVO6.046.045.445.60-9.09%44.022020-10-28
AGORA4.564.704.444.59+2.00%96.572020-10-28
AGROTON4.044.053.713.88-3.96%63.602020-10-28
AGROWILL3.003.003.003.000.00%0.002020-10-28
AILLERON6.746.926.406.58-3.80%246.962020-10-28
AIRWAY2.522.521.932.25-11.07%5,177.772020-10-28
ALIOR12.6912.6911.6611.80-7.34%7,940.692020-10-28
ALTA1.071.071.041.07-3.60%13.792020-10-28
ALTUSTFI0.800.800.650.70-9.59%102.952020-10-28
ALUMETAL35.6035.8035.2035.80-0.83%471.342020-10-28
AMBRA16.6517.2516.5016.80+0.90%91.402020-10-28
AMICA143.80143.80136.60140.20-3.18%1,218.322020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.360.360.360.360.00%0.002020-10-28
APATOR20.0020.0019.0019.45-2.75%43.332020-10-28
APLISENS10.0010.009.6510.00+0.50%3.382020-10-28
APSENERGY1.781.781.621.64-2.96%25.362020-10-28
ARCHICOM18.7518.8017.5017.90-4.53%155.102020-10-28
ARCTIC3.843.843.593.67-4.43%196.972020-10-28
ARTERIA4.484.484.124.12-4.63%8.782020-10-28
ARTIFEX9.469.468.628.62-4.01%160.832020-10-28
ASBIS6.276.275.645.92-5.28%3,332.442020-10-28
ASMGROUP2.102.102.102.100.00%0.002020-10-28
ASSECOBS33.6033.8032.4033.80-0.59%44.242020-10-28
ASSECOPOL63.5063.9061.4062.00-3.28%7,614.302020-10-28
ASSECOSEE41.8041.8039.1040.70-2.63%340.102020-10-28
ASTARTA21.0021.3019.1019.50-7.14%987.552020-10-28
ATAL28.2029.0026.2026.20-10.88%90.002020-10-28
ATENDE2.982.982.862.86-4.03%6.702020-10-28
ATLANTAPL6.246.245.925.96-1.00%21.652020-10-28
ATLASEST1.201.201.191.19-0.42%12.342020-10-28
ATMGRUPA3.983.983.713.72-6.53%0.312020-10-28
ATREM2.202.201.961.96-7.11%87.072020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN6.987.006.506.68-4.84%2,609.142020-10-28
AWBUD0.950.950.950.950.00%0.002020-10-28
BBIDEV3.593.883.513.51-6.15%25.032020-10-28
BEDZIN8.958.957.707.70-8.33%43.382020-10-28
BENEFIT593.00594.00569.00579.00-5.85%438.422020-10-28
BERLING3.603.603.603.600.00%0.002020-10-28
BEST16.2016.2016.2016.200.00%0.002020-10-28
BETACOM11.1011.1010.2010.20-9.33%21.322020-10-28
BGZBNPP36.5036.5033.5033.60-6.67%171.902020-10-28
BIK12.3512.3511.9012.300.00%2.512020-10-28
BIOMEDLUB18.2018.4515.2016.50-10.57%42,254.212020-10-28
BIOTON4.584.644.094.09-9.21%950.222020-10-28
BMPAG0.350.360.350.35+7.93%11.072020-10-28
BOGDANKA15.7615.7614.8015.10-4.19%484.202020-10-28
BORYSZEW2.872.872.732.73-4.88%113.412020-10-28
BOS5.005.044.624.65-7.00%75.622020-10-28
BOWIM1.901.941.841.88-6.00%8.302020-10-28
BRASTER0.580.580.470.47-18.97%136.412020-10-28
BRIJU0.120.140.120.140.00%0.522020-10-28
BUDIMEX250.00251.50224.00230.00-3.56%1,591.852020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUMECH1.961.961.771.91-2.55%21.102020-10-28
BZWBK131.00133.40123.10126.40-2.69%17,888.112020-10-28
CAPITAL0.931.000.931.00-1.96%11.132020-10-28
CCC38.6939.1035.9737.61-4.81%20,725.352020-10-28
CCENERGY0.060.060.060.060.00%0.002020-10-28
CDPROJEKT349.00353.90320.00331.00-9.09%533,776.102020-10-28
CDRL13.5013.5012.5512.55-4.20%10.072020-10-28
CELTIC6.306.656.306.650.00%11.182020-10-28
CEZ74.4074.6073.8073.80-1.60%29.822020-10-28
CFI0.180.180.160.16-12.50%37.702020-10-28
CIECH27.8027.8026.2026.65-4.99%1,727.392020-10-28
CIGAMES1.231.231.031.10-10.57%2,662.482020-10-28
CITYSERV8.408.557.917.91-6.39%20.922020-10-28
CLNPHARMA33.5033.5032.0032.50-2.99%1,979.492020-10-28
CNT12.8012.8012.4012.80+0.79%1.892020-10-28
COALENERG0.480.510.450.47-6.40%9.052020-10-28
COGNOR1.171.171.091.11-5.13%125.422020-10-28
COMARCH199.50201.00191.00191.00-4.26%983.922020-10-28
COMP56.4057.0053.8055.00-3.51%128.712020-10-28
COMPERIA2.262.282.222.28-2.56%11.712020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY1.541.541.301.34-11.84%1,902.342020-10-28
CPGROUP6.206.206.006.18-0.32%100.872020-10-28
CYFRPLSAT25.7826.0625.2625.88-0.46%15,616.272020-10-28
CZTOREBKA0.440.520.440.52-1.89%0.382020-10-28
DEBICA71.0071.0065.2066.60-6.46%133.592020-10-28
DECORA32.4032.4028.0029.50-9.23%395.882020-10-28
DEKPOL21.6022.6021.0021.60-4.42%28.112020-10-28
DELKO13.7014.0012.5012.90-7.19%708.612020-10-28
DGA4.984.984.824.820.00%0.392020-10-28
DINOPL220.00222.40211.00217.40-1.98%64,170.412020-10-28
DOMDEV96.2096.6093.4094.40-1.87%483.092020-10-28
DREWEX0.550.550.550.550.00%0.002020-10-28
DROP0.280.280.280.280.00%0.002020-10-28
DROZAPOL1.661.661.561.56-10.86%3.212020-10-28
ECHO3.953.953.753.75-3.60%230.822020-10-28
EDINVEST3.123.243.103.240.00%7.212020-10-28
EFEKT4.624.624.544.54-1.73%6.322020-10-28
EKOEXPORT3.043.082.802.85-7.93%171.362020-10-28
ELBUDOWA0.670.690.560.60-11.76%14.542020-10-28
ELEKTROTI5.105.204.804.95-5.17%59.502020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL2.352.382.282.33-3.53%228.462020-10-28
ELKOP0.240.250.220.23-5.24%26.022020-10-28
ELZAB3.703.703.363.36-9.68%9.652020-10-28
EMCINSMED15.4016.6014.0015.20-10.06%19.102020-10-28
ENAP1.271.271.271.27-2.31%0.132020-10-28
ENEA4.914.974.834.89-2.24%2,621.702020-10-28
ENELMED16.0016.0016.0016.00-0.62%2.242020-10-28
ENERGA8.308.318.308.300.00%4,158.252020-10-28
ENERGOINS0.760.760.700.70+0.29%3.092020-10-28
ENTER20.6020.8020.0020.80+0.97%373.702020-10-28
ERBUD19.3519.3518.1018.10-1.63%14.522020-10-28
ERG44.0044.0037.0037.20-15.45%45.912020-10-28
ESOTIQ9.509.568.608.90-6.32%53.282020-10-28
EUCO4.204.203.843.86-7.66%41.452020-10-28
EUROCASH12.0012.0011.4111.70-3.39%8,208.122020-10-28
EUROHOLD4.284.284.284.280.00%0.002020-10-28
EUROTEL21.4021.4020.6021.00-2.78%68.192020-10-28
EVEREST17.9017.9016.2017.00-5.03%29.532020-10-28
FAMUR1.461.461.351.35-9.03%577.422020-10-28
FASING9.709.869.009.38-5.06%50.742020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN2.002.001.811.81-9.50%9.302020-10-28
FEERUM11.8511.8510.9011.200.00%2.502020-10-28
FENGHUA17.5017.5017.5017.500.00%0.002020-10-28
FERRO17.9017.9016.8016.95-3.69%360.872020-10-28
FERRUM3.503.503.303.40-2.86%1.022020-10-28
FMG14.1014.1014.1014.100.00%1.242020-10-28
FORTE35.5035.5034.2034.85-3.19%1,142.142020-10-28
GETIN0.720.720.650.69-4.79%202.472020-10-28
GETINOBLE0.170.170.160.16-8.47%208.392020-10-28
GLCOSMED6.006.004.985.20-13.33%1,298.062020-10-28
GOBARTO4.764.764.764.760.00%0.482020-10-28
GPW44.8545.0542.5043.60-2.79%3,408.182020-10-28
GRAVITON1.481.481.481.480.00%0.002020-10-28
GROCLIN0.831.000.810.86+3.11%150.272020-10-28
GRODNO10.0510.158.509.20-7.44%1,413.652020-10-28
GRUPAAZOTY20.0020.7019.5020.70+2.99%1,717.962020-10-28
GTC5.645.705.385.48-4.53%1,043.622020-10-28
HANDLOWY29.7530.0027.9528.10-5.55%1,333.062020-10-28
HARPER18.1018.1514.6016.55-10.78%3,125.612020-10-28
HELIO10.5010.509.809.80-2.00%19.912020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES1.171.201.121.20-1.64%11.822020-10-28
HUBSTYLE1.001.000.890.89-11.00%30.352020-10-28
HYDROTOR27.8027.8027.0027.000.00%16.372020-10-28
I2DEV10.8010.809.809.80-9.26%20.402020-10-28
IALBGR0.260.260.240.24-7.69%0.772020-10-28
IDEABANK1.491.491.341.35-7.53%107.382020-10-28
IDMSA0.810.850.810.850.00%7.652020-10-28
IMCOMPANY12.5012.5011.5512.15-3.19%173.802020-10-28
IMMOBILE2.442.442.382.42-0.82%1.822020-10-28
IMPEL11.5011.5011.4511.45-1.72%15.322020-10-28
IMPERA1.101.101.021.02-7.27%9.962020-10-28
IMS2.102.101.931.99-5.24%29.092020-10-28
INC7.787.785.726.70-12.30%1,992.912020-10-28
INDYGO0.250.250.250.250.00%0.002020-10-28
INGBSK113.80113.80102.60103.00-8.85%1,937.792020-10-28
INPRO4.604.604.604.600.00%0.012020-10-28
INSTALKRK18.9018.9018.5518.60-1.59%51.382020-10-28
INTERAOLT14.3514.3514.1014.15-2.75%322.812020-10-28
INTERBUD0.640.640.640.64-3.76%0.062020-10-28
INTERCARS215.00218.00199.00205.00-6.39%361.592020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI2.923.102.903.100.00%4.732020-10-28
INTERSPPL0.870.870.840.84-3.89%8.042020-10-28
INTROL3.143.142.842.96-5.13%206.082020-10-28
INVISTA0.330.330.330.330.00%0.112020-10-28
IPOPEMA3.503.503.243.40-2.86%165.072020-10-28
IQP0.540.540.480.53-3.64%42.472020-10-28
IZOBLOK28.6030.6028.0030.60+2.00%8.062020-10-28
IZOLACJA1.471.471.351.470.00%6.142020-10-28
IZOSTAL2.002.021.942.00-0.50%73.612020-10-28
JJAUTO9.709.709.709.700.00%0.002020-10-28
JSW18.0018.2515.8016.00-13.02%24,489.652020-10-28
JWCONSTR2.822.932.802.81-0.71%15.592020-10-28
JWWINVEST2.442.442.292.29-6.15%3.942020-10-28
K2INTERNT17.8017.8016.4017.00-4.49%74.322020-10-28
KANIA0.110.110.110.110.00%0.002020-10-28
KBDOM0.570.570.570.570.00%0.002020-10-28
KCI0.670.670.600.65-2.69%19.182020-10-28
KDMSHIPNG1.401.401.401.400.00%0.002020-10-28
KERNEL39.0039.3538.4038.50-2.53%2,693.712020-10-28
KETY464.00464.00423.50426.00-7.59%3,040.852020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM124.50126.90122.55123.30-2.03%150,836.902020-10-28
KGL16.1516.1514.9015.00-7.41%25.612020-10-28
KINOPOL6.456.456.156.25-3.85%84.572020-10-28
KOGENERA31.5031.5030.1030.30-0.33%90.722020-10-28
KOMPAP7.507.557.507.55+0.67%9.762020-10-28
KOMPUTRON1.491.491.341.43-4.68%4.662020-10-28
KOPEX1.051.151.051.15+18.56%14.572020-10-28
KPPD27.0027.0027.0027.000.00%0.002020-10-28
KRAKCHEM0.410.410.320.32-28.44%1.392020-10-28
KREC6.746.966.286.40-1.54%30.102020-10-28
KREDYTIN11.5011.5011.5011.500.00%0.032020-10-28
KREZUS0.560.560.560.560.00%0.002020-10-28
KRKA360.00361.00357.00357.00-1.65%17.952020-10-28
KRUK129.50130.80116.70121.10-8.81%5,169.432020-10-28
KRUSZWICA52.8053.2050.8053.20+0.38%648.062020-10-28
KRVITAMIN25.5026.2020.0021.90-13.78%2,770.532020-10-28
KSGAGRO1.271.271.051.05-18.60%15.432020-10-28
LABOPRINT10.0510.1010.0510.050.00%0.122020-10-28
LARK0.150.150.150.150.00%0.002020-10-28
LARQ2.162.161.702.08+0.48%22.992020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP1.661.701.601.62-3.57%152.302020-10-28
LENA3.443.443.223.25-2.99%71.732020-10-28
LENTEX9.209.209.069.10-1.52%354.552020-10-28
LIBET2.182.182.022.04-4.67%65.212020-10-28
LIVECHAT106.00106.2095.6096.10-7.60%4,469.272020-10-28
LOKUM11.5011.8010.5011.80-1.26%8.492020-10-28
LOTOS26.5027.2625.6727.17+1.61%24,876.822020-10-28
LPP5,545.005,585.005,360.005,480.00-1.62%21,747.852020-10-28
LSISOFT12.0012.0011.7011.70-5.65%10.872020-10-28
LUBAWA1.471.471.281.31-10.58%1,298.932020-10-28
MABION24.3024.3022.0022.75-6.38%1,178.232020-10-28
MAKARONPL5.805.905.505.60-5.08%58.322020-10-28
MANGATA43.4044.8041.0042.60-4.48%10.882020-10-28
MARVIPOL0.500.510.460.49-1.61%124.882020-10-28
MASTERPHA4.284.283.984.00-6.54%22.632020-10-28
MBANK140.00140.40126.00126.10-9.93%15,460.332020-10-28
MBWS6.356.355.605.60-3.45%5.352020-10-28
MCI14.0514.0513.4013.40-6.94%242.922020-10-28
MDIENERGIA3.723.833.463.74+0.54%437.052020-10-28
MEDIACAP2.092.092.002.000.00%10.642020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0.740.740.740.740.00%0.002020-10-28
MEDICALG21.0021.0019.5219.98-4.86%83.252020-10-28
MEGARON10.0010.0010.0010.000.00%0.002020-10-28
MENNICA18.0018.0017.4017.50-4.37%91.792020-10-28
MERCATOR620.00628.00542.00574.00-7.12%80,009.502020-10-28
MERCOR9.129.289.049.26-0.22%68.442020-10-28
MEXPOLSKA1.121.121.011.10-2.65%5.152020-10-28
MFO20.2020.2018.4018.40-4.66%6.112020-10-28
MILKILAND0.630.630.550.60-5.24%26.272020-10-28
MILLENNIUM2.412.422.192.21-9.05%6,881.492020-10-28
MIRACULUM1.091.091.031.08-3.14%27.052020-10-28
MIRBUD1.981.981.751.81-8.79%1,330.842020-10-28
MLPGROUP79.5079.5075.0076.00-1.30%109.132020-10-28
MOBRUK310.00350.00310.00344.00+10.26%124.692020-10-28
MOJ1.311.311.311.310.00%25.192020-10-28
MONNARI1.411.441.351.410.00%74.822020-10-28
MOSTALPLC8.168.167.868.02-1.96%13.642020-10-28
MOSTALWAR4.004.003.823.94-2.72%28.572020-10-28
MOSTALZAB0.860.860.790.82-5.08%562.772020-10-28
MUZA2.422.422.422.42-0.82%4.802020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE1.641.641.601.60-5.33%7.242020-10-28
NETIA4.474.554.474.50-0.66%85.412020-10-28
NEWAG23.3023.3021.4021.40-7.76%136.242020-10-28
NORTCOAST14.9514.9514.9514.950.00%0.002020-10-28
NOVITA120.50121.50117.00120.00-1.64%43.742020-10-28
NOWAGALA0.810.810.810.81-5.81%1.622020-10-28
NTTSYSTEM2.702.702.522.52-6.67%38.662020-10-28
ODLEWNIE3.963.993.823.99+1.01%16.722020-10-28
OEX15.1015.1015.0015.00-0.66%66.252020-10-28
OPENFIN0.760.760.730.73-2.67%0.092020-10-28
OPONEO.PL32.1032.4030.2031.00-3.12%535.222020-10-28
OPTEAM26.8027.2024.4025.20-8.03%250.842020-10-28
ORANGEPL6.226.506.186.20-2.82%17,899.932020-10-28
ORCOGROUP0.901.000.901.000.00%0.912020-10-28
ORZBIALY10.3510.359.629.62-8.38%24.762020-10-28
OTLOG4.524.524.304.48-3.03%15.542020-10-28
OTMUCHOW1.311.311.311.31-0.76%3.932020-10-28
OVOSTAR58.0063.5058.0063.500.00%10.792020-10-28
PAMAPOL1.301.341.231.29-0.77%54.972020-10-28
PANOVA9.509.709.349.70+1.04%11.762020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS0.920.920.900.91-3.19%43.792020-10-28
PBG0.030.030.030.03-28.89%100.052020-10-28
PBKM76.0078.0076.0078.00+1.30%6.562020-10-28
PBSFINANSE0.370.370.370.370.00%0.002020-10-28
PCCEXOL3.843.883.123.29-15.42%4,282.292020-10-28
PCCROKITA44.4044.4041.6042.20-5.17%316.942020-10-28
PCGUARD1.171.171.171.170.00%0.002020-10-28
PEIXIN1.021.021.021.020.00%0.002020-10-28
PEKABEX14.0014.0013.3013.75-2.14%209.552020-10-28
PEKAO45.6145.6542.5143.00-6.62%76,921.192020-10-28
PEMANAGER12.9013.3512.9012.90-0.39%13.012020-10-28
PEP44.4044.6041.3042.00-6.46%507.732020-10-28
PEPEES1.351.351.251.340.00%1.792020-10-28
PGE5.005.054.734.73-7.32%12,750.062020-10-28
PGNIG4.414.574.324.35-1.79%23,091.042020-10-28
PGODLEW0.920.920.920.920.00%0.922020-10-28
PGSSOFT10.9510.959.9210.00-5.66%90.382020-10-28
PHN9.409.409.009.16-2.14%97.212020-10-28
PKNORLEN38.0039.0037.2037.74-2.35%50,353.342020-10-28
PKOBP20.5020.6419.0719.38-6.69%106,230.152020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO9.859.989.509.57-3.43%956.732020-10-28
PLASTBOX1.761.761.651.73-1.14%149.232020-10-28
PLATYNINW0.440.440.440.44-8.33%0.002020-10-28
PLAYWAY557.00557.00520.00530.00-5.02%10,534.902020-10-28
PLAZACNTR1.701.701.701.700.00%0.422020-10-28
PMPG1.751.751.681.74-1.14%16.402020-10-28
POLICE11.7011.7010.6010.70-6.14%44.422020-10-28
POLIMEXMS1.931.931.701.70-12.82%1,095.522020-10-28
POLNORD2.953.022.822.94-0.34%56.462020-10-28
POLWAX2.802.802.652.65-2.21%82.562020-10-28
POZBUD1.981.981.791.96-0.25%136.412020-10-28
PRAGMAFA18.4018.4017.2017.60-2.22%113.492020-10-28
PRAGMAINK6.967.506.767.30+4.89%22.912020-10-28
PRAIRIE0.530.570.490.51-4.15%207.142020-10-28
PRIMAMODA0.950.950.950.950.00%0.002020-10-28
PROCAD1.671.671.671.670.00%0.512020-10-28
PROCHEM18.5018.5017.2017.20-7.03%11.842020-10-28
PROJPRZEM16.5016.5015.9515.95-3.63%11.132020-10-28
PROTEKTOR4.104.183.663.84-6.34%700.012020-10-28
PROVIDENT3.133.172.963.02-4.59%452.682020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY74.4075.0073.6074.80+0.81%43.012020-10-28
PWRMEDIA4.314.313.994.10-4.87%105.252020-10-28
PZU20.8021.1120.2720.55-2.97%94,533.172020-10-28
QUANTUM16.2016.2015.0015.00-6.25%3.122020-10-28
QUERCUS3.173.172.802.82-11.32%414.982020-10-28
RADPOL2.402.402.202.35-2.08%17.642020-10-28
RAFAKO0.640.640.570.60-6.29%404.412020-10-28
RAFAMET13.4013.4013.4013.400.00%0.002020-10-28
RAINBOW10.0010.309.9010.200.00%243.262020-10-28
RANKPROGR1.401.451.261.28-13.22%167.542020-10-28
RAWLPLUG7.887.887.487.80-1.02%13.642020-10-28
REDAN0.160.160.140.14-16.47%4.422020-10-28
REGNON0.800.800.800.800.00%0.002020-10-28
REINHOLD0.180.180.180.18-9.50%0.602020-10-28
RELPOL5.125.124.784.78-6.27%166.232020-10-28
REMAK10.3010.309.549.54-4.41%1.562020-10-28
RONSON1.401.401.261.30-3.70%75.302020-10-28
ROPCZYCE20.2020.4019.5020.20+1.00%47.132020-10-28
RUBICON1.801.801.521.60-8.57%21.432020-10-28
SADOVAYA0.120.120.120.120.00%0.002020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANOK12.5012.5012.1012.10-4.72%178.142020-10-28
SANTANDER7.817.817.457.61-2.40%111.692020-10-28
SANWIL4.684.844.104.30-10.42%1,092.972020-10-28
SARE5.455.955.405.80+9.43%3.612020-10-28
SCOPAK0.050.050.050.050.00%0.002020-10-28
SECOGROUP13.6013.6013.6013.60-3.55%2.722020-10-28
SEKO8.708.708.508.500.00%6.882020-10-28
SELENAFM15.0015.0014.2015.00-2.28%30.752020-10-28
SELVITA50.0052.0048.0050.000.00%1,293.332020-10-28
SETANTA21.0022.0017.1019.20-17.24%1,851.072020-10-28
SFINKS0.250.250.210.22-8.33%44.052020-10-28
SILVANO6.406.406.346.34-0.94%1.312020-10-28
SIMPLE11.0011.0010.7010.90-0.91%108.332020-10-28
SKARBIEC23.8023.8022.5022.60-5.83%64.112020-10-28
SKOTAN1.851.911.601.79-6.28%94.292020-10-28
SKYLINE0.710.710.710.710.00%0.002020-10-28
SNIEZKA90.6090.6081.6086.00-5.08%94.482020-10-28
SOHODEV0.430.430.410.41-8.89%1.282020-10-28
SOLAR3.333.332.702.74-14.11%56.962020-10-28
SONEL9.559.559.009.00-5.76%18.632020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOPHARMA13.1013.1011.8011.80-15.71%3.792020-10-28
STALEXP2.742.742.682.73-1.44%134.962020-10-28
STALPROD169.20169.20162.60164.00-3.07%206.402020-10-28
STALPROFI4.624.644.544.64-1.07%37.212020-10-28
STAPORKOW2.202.202.122.12-7.83%23.272020-10-28
STARHEDGE0.390.420.390.42-2.07%1.512020-10-28
SUNEX3.783.783.313.48-7.94%316.622020-10-28
SUWARY16.7016.7016.7016.700.00%0.082020-10-28
SWISSMED3.443.603.313.48-3.33%57.832020-10-28
SYGNITY7.127.366.426.88-3.10%256.072020-10-28
SYNEKTIK25.0025.0022.0023.50-4.86%709.172020-10-28
TALANX149.00149.00149.00149.000.00%0.002020-10-28
TALEX11.6011.6010.8510.85-3.98%28.072020-10-28
TARCZYNSKI14.5014.5014.5014.500.00%0.962020-10-28
TATRY158.00158.00155.00155.00-4.32%9.432020-10-28
TAURONPE1.941.941.851.85-5.99%4,910.522020-10-28
TERMOREX0.950.950.910.94-3.09%2.732020-10-28
TESGAS3.863.863.603.68-6.12%154.122020-10-28
TIM14.3514.5013.3013.70-4.53%828.682020-10-28
TORPOL10.2010.209.229.32-9.07%1,197.412020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA7.387.686.666.86-9.02%401.402020-10-28
TRAKCJA1.301.341.211.23-6.82%280.552020-10-28
TRANSPOL2.722.722.672.70+1.12%4.912020-10-28
TRITON2.222.222.202.20-2.65%51.972020-10-28
TXM0.100.100.100.100.00%0.002020-10-28
ULMA45.0047.0044.2046.00-2.54%20.922020-10-28
UNIBEP6.806.806.686.80-2.58%23.692020-10-28
UNICREDIT29.6829.6829.6829.68-4.66%0.592020-10-28
UNIMA2.862.862.862.86-2.05%0.362020-10-28
UNIMOT26.9026.9024.5525.60-4.83%1,641.452020-10-28
URSUS0.450.470.410.45-4.26%116.692020-10-28
VIGOSYS540.00540.00515.00525.00-3.67%176.362020-10-28
VINDEXUS4.804.804.304.30-12.96%46.952020-10-28
VISTAL2.862.882.322.50-12.89%192.412020-10-28
VISTULA2.182.182.132.13-2.74%256.742020-10-28
VIVID1.741.801.681.75+1.39%147.992020-10-28
VOTUM11.2011.2010.2011.05-3.07%265.502020-10-28
VOXEL41.4041.9041.2041.600.00%153.112020-10-28
WARIMPEX4.704.744.704.74+0.85%3.122020-10-28
WASKO1.201.230.991.17-4.88%37.012020-10-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WAWEL528.00528.00520.00522.00-1.51%102.322020-10-28
WIELTON3.603.603.333.41-6.96%724.702020-10-28
WIKANA2.382.382.222.24-9.68%30.992020-10-28
WINVEST0.370.370.370.37-24.18%0.982020-10-28
WIRTUALNA73.4073.4070.4072.40-1.36%300.982020-10-28
WITTCHEN6.206.206.006.00-2.91%61.062020-10-28
WOJAS3.983.983.803.80-1.04%14.802020-10-28
WORKSERV0.820.820.700.73-11.65%502.812020-10-28
XTB17.7017.8015.3516.65-6.46%28,322.882020-10-28
YOLO0.610.610.610.610.00%0.732020-10-28
ZAMET0.840.840.800.84-5.08%29.392020-10-28
ZASTAL25.0026.0018.0018.00-23.08%160.422020-10-28
ZEPAK9.729.869.129.48-2.27%123.102020-10-28
ZPUE139.50139.50126.00128.00-6.91%67.252020-10-28
ZREMB0.760.760.690.74-1.32%8.052020-10-28
ZUE3.123.242.943.14-2.48%49.732020-10-28
ZYWIEC472.00472.00468.00470.000.00%44.662020-10-28
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%