Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2021-09-16 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG71,679.7471,674.6671,674.6671,674.66-0.05%1,304,579.0217:15
Kurs odniesienia 71,711.50
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
FOTA0.030.030.030.03-57.14%11.162018-01-12
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
CAPITAL1.801.801.801.80-10.89%0.382021-09-15
PBG0.050.050.050.05-10.71%96.462021-09-15
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
URSUS0.470.430.430.43-9.47%855.1517:04
CFI0.260.240.240.24-9.29%140.5216:48
IALBGR1.931.711.711.71-9.04%844.5717:00
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
GETINOBLE0.530.480.480.48-8.51%9,660.3017:02
RAFAKO1.131.051.051.05-7.91%1,114.7517:02
FON0.120.120.120.12-7.69%1.872018-11-30
BOGDANKA43.0039.5539.5539.55-7.59%25,185.0317:00
GPRE7.006.506.506.50-7.14%15.102019-09-25
GROCLIN3.453.233.233.23-6.92%362.0117:03
BUMECH7.507.007.007.00-6.91%1,386.4617:03
JSW56.7052.8652.8652.86-5.94%172,395.7717:04
ZEPAK22.3020.9020.9020.90-5.86%6,470.9017:00
FAMUR2.882.722.722.72-5.39%5,236.4517:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON15.4014.4014.4014.40-5.26%724.2717:02
BMPAG1.050.990.990.99-5.24%2.3114:18
KETY662.00630.00630.00630.00-4.83%19,616.6717:04
TRITON3.373.223.223.22-4.73%1.682021-09-15
LARQ2.202.082.082.08-4.59%14.3317:00
IMPERA3.363.363.363.36-4.55%13.8216:19
POLIMEXMS5.505.285.285.28-4.52%4,360.2117:02
PRAIRIE0.860.820.820.82-4.42%705.5817:00
FERRO38.3036.0036.0036.00-4.26%351.6417:04
MBWS5.505.505.505.50-4.18%0.1109:01
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
ATENDE5.365.065.065.06-4.17%367.2017:01
WIKANA5.104.904.904.90-3.92%33.6512:37
AGROTON8.708.348.348.34-3.92%61.7317:00
06MAGNA3.583.463.463.46-3.89%358.4717:00
LOKUM25.0025.0025.0025.00-3.85%13.9717:00
HARPER7.917.867.867.86-3.79%138.1617:00
MIRBUD4.284.124.124.12-3.74%3,667.9217:00
PEKABEX22.1021.0021.0021.00-3.67%627.4217:04
KGL16.7016.2016.2016.20-3.57%27.5315:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK22.4021.6021.6021.60-3.57%32.6017:04
SNIEZKA81.0079.2079.2079.20-3.41%175.6116:49
K2INTERNT23.8023.0023.0023.00-3.36%45.1915:35
LUBAWA1.181.151.151.15-3.36%549.5617:03
KGHM175.00170.95170.95170.95-3.31%150,833.1917:04
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ALTUSTFI1.731.681.681.68-3.18%16.1017:00
APSENERGY3.793.673.673.67-3.17%28.2617:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
OPONEO.PL65.0062.8062.8062.80-3.09%110.1517:00
WARIMPEX6.306.306.306.30-3.08%0.082021-09-14
OPENFIN1.311.271.271.27-3.05%215.7917:02
AGORA9.249.009.009.00-3.02%353.3517:02
STALPROD297.00290.00290.00290.00-3.01%2,389.5917:00
WOJAS4.664.514.514.51-3.01%14.4016:48
ENTER33.2032.2032.2032.20-3.01%150.9617:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
EUCO4.804.674.674.67-2.91%14.3316:03
CIECH51.6050.2050.2050.20-2.90%1,565.7517:00
PCCROKITA85.3083.0083.0083.00-2.81%510.9117:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN79.1877.1077.1077.10-2.77%78,277.4117:01
RONSON2.602.532.532.53-2.69%42.1017:00
KCI1.521.521.521.52-2.56%72.3917:00
PKPCARGO19.7419.1019.1019.10-2.55%2,325.0217:03
POLWAX3.183.093.093.09-2.52%49.0317:00
ULMA60.5058.5058.5058.50-2.50%112.5216:34
ATMGRUPA4.564.324.324.32-2.48%41.6217:00
OPTEAM16.4015.9515.9515.95-2.45%58.9317:00
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
MLPGROUP76.8074.0074.0074.00-2.37%9.7015:56
APLISENS13.9013.4013.4013.40-2.19%21.2016:43
UNICREDIT47.9347.9347.9347.93-2.19%2.402021-09-15
GRUPAAZOTY30.3629.7429.7429.74-2.17%3,835.6117:04
MILLENNIUM6.706.566.566.56-2.09%1,847.1717:00
OTMUCHOW2.962.882.882.88-2.04%27.2316:22
SONEL12.3012.0512.0512.05-2.03%15.5610:07
KOGENERA35.5034.7034.7034.70-1.98%105.1616:18
ORZBIALY25.4025.0025.0025.00-1.96%25.0316:03
CELTIC7.657.657.657.65-1.92%6.5316:41
CYFRPLSAT34.8234.1434.1434.14-1.90%9,755.6317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PWRMEDIA15.7015.6015.6015.60-1.89%95.0916:37
REDAN0.420.420.420.42-1.88%3.1817:00
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
RELPOL8.768.588.588.58-1.83%207.6917:00
SERINUS1.091.081.081.08-1.82%143.852018-05-07
BOS11.1010.9510.9510.95-1.79%688.0416:45
IMS3.383.323.323.32-1.78%12.3617:00
ATREM2.402.362.362.36-1.67%7.5912:18
BENEFIT723.00713.00713.00713.00-1.66%326.3117:00
GETIN1.451.431.431.43-1.66%353.5617:00
PCCEXOL2.952.902.902.90-1.63%162.6117:00
XTB13.6013.4313.4313.43-1.61%1,376.9917:01
BALTONA6.406.306.306.30-1.56%1.282020-03-31
KRKA514.00506.00506.00506.00-1.56%2.5514:18
EXILLON6.996.996.996.99-1.55%0.012017-12-22
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
VISTULA3.603.563.563.56-1.52%143.4115:57
LSISOFT16.5016.2516.2516.25-1.52%53.0017:00
ARCHICOM20.6020.5020.5020.50-1.44%783.4416:02
TORPOL14.0013.8013.8013.80-1.43%387.8217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI7.086.966.966.96-1.42%96.8817:00
BZWBK295.80293.90293.90293.90-1.38%10,399.2517:00
PLASTBOX2.192.152.152.15-1.38%53.6717:00
TRAKCJA2.212.212.212.21-1.34%573.0217:04
TALEX15.2014.7014.7014.70-1.34%8.9310:21
MEXPOLSKA2.182.232.232.23-1.33%7.0614:02
CIGAMES1.511.501.501.50-1.32%308.3517:03
ORION7.707.707.707.70-1.28%0.202019-12-23
COMP62.8061.8061.8061.80-1.28%270.4317:00
INSTALKRK31.0031.0031.0031.00-1.27%159.4916:41
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
INC6.486.406.406.40-1.23%183.2516:48
CLNPHARMA40.9540.5040.5040.50-1.22%325.3617:03
EUROCASH12.2512.1012.1012.10-1.22%972.8917:02
MASTERPHA4.154.154.154.15-1.19%3.7213:37
MOSTALWAR8.368.508.508.50-1.16%41.2416:29
INTERCARS439.00431.00431.00431.00-1.15%1,548.6817:00
DOMDEV141.80138.40138.40138.40-1.14%149.4017:00
BOWIM10.159.949.949.94-1.09%946.9217:03
VINDEXUS7.247.307.307.30-1.08%15.3116:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW24.2024.0524.0524.05-1.03%29.3017:04
IIAAV8.808.778.778.77-1.02%2.212018-06-18
LENA4.924.884.884.88-1.01%34.3416:16
TESGAS4.644.604.604.60-0.97%7.9516:44
TARCZYNSKI51.5051.5051.5051.50-0.96%1.5412:07
TALANX170.00170.00170.00170.00-0.93%0.512021-06-04
KOMPAP21.2021.2021.2021.20-0.93%2.1212:29
INTERFERI4.304.304.304.30-0.92%0.4309:07
KREC21.8021.8021.8021.80-0.91%70.2917:00
AGROWILL2.202.202.202.20-0.90%1.712021-09-14
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ACAUTOGAZ35.0034.7034.7034.70-0.86%113.0917:01
ERG46.8046.4046.4046.40-0.85%4.1917:00
BORYSZEW3.603.593.593.59-0.83%368.0816:48
COGNOR4.254.184.184.18-0.83%1,200.3217:01
UNIBEP12.2011.9511.9511.95-0.83%167.4216:49
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
POLICE12.3512.3012.3012.30-0.81%24.3217:00
ENERGOINS1.871.831.831.83-0.81%55.2616:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
SANOK26.3026.2026.2026.20-0.76%232.1717:00
PGNIG6.366.316.316.31-0.72%24,812.3417:04
DELKO16.7016.8816.8816.88-0.71%24.5617:00
FASTFIN1.421.421.421.42-0.70%0.4311:00
MARVIPOL0.720.720.720.72-0.69%62.4717:00
WAWEL582.00578.00578.00578.00-0.69%12.1615:09
IMMOBILE3.042.922.922.92-0.68%3.8617:00
KINOPOL15.2515.1515.1515.15-0.66%74.8816:42
PGE10.009.959.959.95-0.64%14,200.2717:03
ORANGEPL7.967.917.917.91-0.63%6,441.6217:00
ALUMETAL65.4064.2064.2064.20-0.62%161.6916:49
PROCAD1.691.691.691.69-0.59%0.112021-09-14
LIVECHAT115.00114.40114.40114.40-0.52%790.6517:00
MENNICA20.5020.4020.4020.40-0.49%45.4512:22
MOSTALZAB2.062.042.042.04-0.49%364.1217:04
ASSECOSEE39.9040.8040.8040.80-0.49%100.5417:00
GRODNO16.5016.4216.4216.42-0.48%727.6817:00
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
KSGAGRO4.134.164.164.16-0.48%173.7917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG10.6510.6510.6510.65-0.47%99.0817:00
EDINVEST4.224.204.204.20-0.47%29.1215:44
PMPG4.464.624.624.62-0.43%2.022021-09-14
NEWAG24.0023.9023.9023.90-0.42%74.6917:00
ARCTIC7.687.657.657.65-0.39%164.3117:00
MFO50.0050.6050.6050.60-0.39%322.6517:00
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
MOSTALPLC26.6026.6026.6026.60-0.37%140.5317:00
PAMAPOL2.802.792.792.79-0.36%25.3616:42
SELENAFM28.0027.9027.9027.90-0.36%182.4917:02
ARTIFEX14.1013.9013.9013.90-0.36%92.7416:21
PANOVA14.6514.8514.8514.85-0.34%1.6316:46
WIELTON12.8612.5412.5412.54-0.32%3,247.0017:00
PHN15.9515.9015.9015.90-0.31%620.9215:30
INTERAOLT19.0619.0019.0019.00-0.31%320.6016:41
NTTSYSTEM6.366.346.346.34-0.31%57.2816:46
MOJ1.691.681.681.68-0.30%2.2617:00
WORKSERV1.341.341.341.34-0.30%17.0715:59
DEKPOL36.6036.2036.2036.20-0.28%1.8510:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT18.7018.6518.6518.65-0.27%27.5711:41
VISTAL3.783.773.773.77-0.26%70.8117:00
NOVITA190.00189.50189.50189.50-0.26%1.7116:12
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
ROBYG3.983.983.983.98-0.25%91.802018-03-01
BRIJU0.360.390.390.39-0.25%0.0713:00
MEDICALG20.9020.7020.7020.70-0.24%93.0517:02
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
CCC119.55119.55119.55119.55-0.21%14,853.6517:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
ALIOR46.6046.5546.5546.55-0.15%14,744.1517:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
HANDLOWY46.4546.4046.4046.40-0.11%636.3017:00
LOTOS60.2460.0260.0260.02-0.10%13,799.3317:00
BIOMEDLUB9.709.699.699.690.00%10,384.3417:00
LENTEX10.1510.1010.1010.100.00%39.2316:49
AWBUD0.950.950.950.950.00%0.022020-09-09
MAKARONPL6.966.966.966.960.00%3.2915:10
QUMAK0.010.010.010.010.00%3.102019-08-21
MWTRADE5.005.005.005.000.00%1.9716:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOXEL53.4053.4053.4053.400.00%1,348.4417:00
ELKOP0.510.510.510.510.00%16.5817:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
FERRUM4.184.184.184.180.00%3.0116:16
RAFAMET15.7015.7015.7015.700.00%0.052021-09-15
ARTERIA8.258.208.208.200.00%0.0816:43
PEPEES1.281.281.281.280.00%3.6910:29
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
WILBO0.220.240.220.240.00%0.732017-10-02
SIMPLE11.7011.7011.7011.700.00%0.0411:00
POLNORD3.543.533.533.530.00%18.952021-02-17
ATLANTIS0.490.490.490.490.00%0.982019-01-02
WDX14.8514.8514.8514.850.00%3.442018-03-14
INTERSPPL1.251.251.251.250.00%20.3117:00
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
ALTA3.343.343.343.340.00%67.7817:00
ASSECOBS35.5035.0035.0035.000.00%41.3615:46
BBIDEV6.206.126.126.120.00%25.2512:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD14.0014.0014.0014.000.00%1.4013:41
HERKULES1.651.651.651.650.00%115.7117:00
WASKO1.771.761.761.760.00%3.7116:13
OLYMPIC8.308.308.308.300.00%1.002017-02-27
4FUNMEDIA5.505.705.705.700.00%4.9612:29
ABCDATA1.431.431.431.430.00%53.312019-07-22
KPPD55.5055.5055.5055.500.00%1.672021-09-15
TATRY170.00170.00170.00170.000.00%4.252021-09-15
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
NETIA6.946.946.946.940.00%6.972021-07-29
LARK0.150.150.150.150.00%0.622018-05-02
WINVEST0.410.410.410.410.00%0.432021-09-15
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
ENELMED17.0017.0017.0017.000.00%33.3214:56
EFEKT7.127.127.127.120.00%13.0410:32
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
IMCOMPANY31.7031.8031.8031.800.00%547.4016:48
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
STAPORKOW3.303.263.263.260.00%9.2815:38
BETACOM8.208.208.208.200.00%0.0409:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FEERUM10.4010.4010.4010.400.00%0.0516:16
FORTE58.8057.2057.2057.200.00%288.7016:13
HUBSTYLE0.850.850.850.850.00%1.2915:45
APATOR22.5022.4022.4022.400.00%169.1816:40
ZPUE209.00207.00207.00207.000.00%19.6414:25
RADPOL2.982.972.972.970.00%5.9515:18
SEKO8.908.858.858.850.00%5.7813:54
COLIAN4.084.084.084.080.00%36.522018-07-19
OVOSTAR75.0075.0075.0075.000.00%1.952021-09-15
INTROL5.805.805.805.800.00%3.3115:21
PCM23.5023.5023.5023.500.00%21.532019-06-17
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
PBKM86.0086.0086.0086.000.00%12.0411:49
I2DEV10.6010.6010.6010.600.00%0.0209:00
STELMET9.059.059.059.050.00%18.942020-07-28
PLAYWAY446.00446.00446.00446.00+0.04%1,040.9317:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
GPW43.7043.6043.6043.60+0.18%1,543.0317:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUK336.00338.60338.60338.60+0.18%8,059.2517:00
PZU37.9138.0738.0738.07+0.21%104,143.7717:03
PATENTUS0.940.940.940.94+0.21%8.3516:15
ADIUVO4.404.514.514.51+0.22%13.1415:18
ESOTIQ46.0045.9045.9045.90+0.22%129.4317:00
DECORA41.8041.3041.3041.30+0.24%40.8917:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
IPOPEMA3.893.873.873.87+0.26%16.4916:18
SKARBIEC36.6036.7036.7036.70+0.27%177.7417:00
PROTEKTOR3.693.693.693.69+0.27%80.9415:39
TRANSPOL3.573.553.553.55+0.28%45.2115:26
MERCOR17.4517.1017.1017.10+0.29%5.4511:24
BIOTON5.025.005.005.00+0.30%162.1617:00
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
SELVITA58.7058.3058.3058.30+0.34%33.0915:58
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
ATAL50.6050.8050.8050.80+0.40%397.9817:00
UNIMOT50.5050.2050.2050.20+0.40%310.9217:00
VIVID1.421.411.411.41+0.43%17.4617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA9.069.099.099.09+0.44%482.1817:00
11BIT446.80442.20442.20442.20+0.45%917.8117:00
ECHO4.464.474.474.47+0.45%96.1916:49
WIRTUALNA136.00135.40135.40135.40+0.45%1,389.5917:00
DEBICA82.0083.0083.0083.00+0.48%418.4517:00
MANGATA79.2081.8081.8081.80+0.49%54.8614:23
EUROTEL39.6039.6039.6039.60+0.51%31.7116:36
AMICA158.00158.80158.80158.80+0.51%546.4917:00
STALEXP3.723.723.723.72+0.54%111.7017:00
MDIENERGIA3.683.683.683.68+0.55%5.2616:45
INPRO7.957.957.957.95+0.63%24.2315:46
ENEA10.2210.2910.2910.29+0.68%3,676.8117:00
DINOPL331.50334.50334.50334.50+0.69%43,814.1617:04
ABPL58.0058.4058.4058.40+0.69%423.9817:00
GTC7.017.207.207.20+0.70%2,901.3814:52
DROZAPOL6.806.956.956.95+0.72%34.5113:50
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
PLATYNINW2.602.662.662.66+0.76%1.5714:22
POZBUD5.145.185.185.18+0.78%667.2817:00
SUWARY24.8024.8024.8024.80+0.81%0.0509:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEP73.7073.5073.5073.50+0.82%142.7817:00
MBANK392.40396.20396.20396.20+0.87%6,797.2717:00
INGBSK229.50233.00233.00233.00+0.87%875.3217:00
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
STALPROFI11.1011.1011.1011.10+0.91%801.2317:01
TERMOREX1.101.101.101.10+0.92%0.0709:26
GOBARTO5.255.405.405.40+0.93%3.0015:36
ENERGA8.328.388.388.38+0.96%1,024.4617:00
ODLEWNIE6.186.166.166.16+0.98%4.8612:43
KRVITAMIN24.3024.7524.7524.75+1.02%678.9317:03
MONNARI2.902.932.932.93+1.03%175.0217:01
CORMAY1.351.351.351.35+1.04%188.7517:01
ELZAB4.664.714.714.71+1.07%10.3216:03
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
AIRWAY1.211.231.231.23+1.15%166.5217:00
SARE8.608.708.708.70+1.16%8.0913:03
EKOEXPORT3.483.463.463.46+1.17%57.9217:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
SYNEKTIK29.5529.9029.9029.90+1.18%195.8817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.400.410.410.41+1.23%8.4115:00
PGSSOFT16.4016.3516.3516.35+1.24%94.5317:00
PROJPRZEM15.9015.9015.9015.90+1.27%0.0309:00
PKOBP42.6043.3243.3243.32+1.31%71,600.0717:00
MIRACULUM1.481.501.501.50+1.35%33.9316:23
ASTARTA50.4051.3051.3051.30+1.38%1,111.2617:02
MUZA7.157.257.257.25+1.40%57.2616:21
MCI22.0021.8021.8021.80+1.40%24.3517:00
ERBUD85.0086.2086.2086.20+1.41%72.6817:00
HELIO14.4014.4014.4014.40+1.41%0.0309:03
PROCHEM28.4028.4028.4028.40+1.43%0.0609:00
OEX21.2021.2021.2021.20+1.44%48.4214:24
BUDIMEX311.00315.50315.50315.50+1.45%2,590.8417:00
IZOSTAL3.413.463.463.46+1.47%45.9717:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
HYDROTOR40.6040.8040.8040.80+1.49%243.3415:44
QUERCUS4.674.704.704.70+1.51%163.1416:38
TAURONPE3.803.823.823.82+1.54%24,301.9817:02
ASBIS25.7026.1026.1026.10+1.56%4,387.3417:04
WITTCHEN11.9012.0012.0012.00+1.69%106.7116:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL85.3086.9586.9586.95+1.70%3,088.0717:00
PEKAO103.90105.60105.60105.60+1.83%25,636.4817:00
CEZ126.00128.30128.30128.30+1.91%229.5215:46
FASING13.0513.3013.3013.30+1.92%14.4316:21
ROPCZYCE31.5031.6031.6031.60+1.94%5.4115:45
CPGROUP9.329.329.329.32+1.97%0.0509:00
MABION72.6071.9071.9071.90+1.99%25,605.3717:04
ZUE3.974.064.064.06+2.01%33.6716:16
SECOGROUP14.7015.0015.0015.00+2.04%8.9711:40
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
RAWLPLUG18.5018.9018.9018.90+2.16%80.0816:13
SANTANDER14.2714.3414.3414.34+2.21%70.0615:50
BEDZIN9.159.009.009.00+2.27%9.2217:00
SYGNITY10.9011.1511.1511.15+2.29%387.3617:00
PLAZACNTR2.953.023.023.02+2.44%141.5917:00
ENAP1.681.681.681.68+2.44%1.3409:32
AMBRA24.0024.6024.6024.60+2.50%508.5717:02
CITYSERV13.4813.4813.4813.48+2.51%0.802021-09-14
TIM38.7539.7039.7039.70+2.58%665.7017:00
AUTOPARTN13.5013.8513.8513.85+2.59%2,676.3217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BYTOM2.662.752.752.75+2.61%37.582018-11-28
VOTUM14.7014.9014.9014.90+2.76%299.2717:00
KRAKCHEM0.730.730.730.73+2.82%0.0011:00
RANKPROGR2.802.882.882.88+2.86%325.8717:00
CDPROJEKT191.00196.36196.36196.36+2.88%116,128.7117:04
SOHODEV0.500.500.500.50+2.88%0.1715:02
SETANTA6.907.097.097.09+2.90%82.1717:00
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
COMARCH236.00244.00244.00244.00+2.95%236.4916:48
ATLANTAPL9.389.389.389.38+3.08%0.172021-09-15
MEDIACAP2.983.003.003.00+3.09%6.5915:22
COALENERG3.403.483.483.48+3.26%283.3717:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
PRAGMAINK7.958.208.208.20+3.80%465.4717:01
ZAMET0.820.860.860.86+4.11%157.7017:00
LPP13,940.0014,610.0014,610.0014,610.00+4.13%25,646.2217:00
SILVANO8.728.728.728.72+4.31%3.742021-09-15
VIGOSYS718.00760.00760.00760.00+4.40%696.9717:01
ASMGROUP0.430.470.470.47+4.44%18.3616:42
KERNEL59.7062.0062.0062.00+4.55%7,924.5317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA0.660.680.680.68+4.62%3.5316:46
PROVIDENT7.757.857.857.85+4.67%239.2616:41
MILKILAND1.041.071.071.07+4.90%26.1617:00
LIBET2.842.952.952.95+4.98%108.0016:48
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
TXM0.100.100.100.10+5.49%0.012020-03-19
SOLAR5.605.765.765.76+5.49%52.3716:33
IZOBLOK44.0044.8044.8044.80+5.66%280.6116:45
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KOPEX1.301.301.301.30+5.69%0.1311:00
KOMPUTRON4.174.404.404.40+5.77%134.4517:00
GLCOSMED3.814.044.044.04+6.04%109.5817:00
SOPHARMA8.408.658.658.65+6.13%16.7516:05
LCCORP3.593.813.813.81+6.27%3,635.0217:03
CDRL22.4024.0024.0024.00+6.67%145.6517:00
MERCATOR164.40168.25168.25168.25+6.76%38,884.2817:04
INDATA0.300.310.310.31+6.90%40.252018-04-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
FAM1.701.801.801.80+11.11%523.142018-02-19
SKOTAN1.842.162.162.16+17.07%733.0817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.870.960.960.96+20.00%167.5015:28
KBDOM0.550.610.610.61+29.79%0.8215:25
KANIA0.100.110.110.11+30.86%313.732019-10-01
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2357,28 +2,05 +0,09%
WIG 71674,66 -36,84 -0,05%
sWIG80 21555,55 -122,12 -0,56%
mWIG40 5366,56 -3,88 -0,07%

Rynki

Kurs Zmiana Zmiana %
WIG20 2357,28 +2,05 +0,09%