Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2021-10-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG73,736.6673,602.0673,602.0673,602.06-0.29%984,433.9217:15
Kurs odniesienia 73,818.53
Min 52 tyg. 42812.99
Max 52 tyg. 62666.49
MILKILAND1.331.801.801.80+35.34%1,993.1815:12
KANIA0.100.110.110.11+30.86%313.732019-10-01
COALENERG3.494.394.394.39+30.27%2,987.8817:03
KBDOM0.320.320.320.32+18.52%0.7115:00
BUMECH25.3028.8028.8028.80+13.83%34,702.8317:04
ESOTIQ52.0058.0058.0058.00+11.54%1,631.8117:01
FAM1.701.801.801.80+11.11%523.142018-02-19
CAPITAL1.882.062.062.06+10.16%120.8615:00
IFSA0.300.330.330.33+10.00%0.532018-11-28
ARCTIC7.197.497.497.49+7.00%1,560.1017:00
WINVEST0.310.340.340.34+6.96%3.2915:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
TRITON3.303.303.303.30+6.80%98.6515:20
IALBGR1.001.061.061.06+6.50%423.7717:03
SUWARY24.0024.0024.0024.00+6.19%17.3716:46
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
MERCATOR103.90109.00109.00109.00+5.62%14,184.3017:04
TXM0.100.100.100.10+5.49%0.012020-03-19
MABION68.9071.8071.8071.80+5.43%10,264.5417:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA2.122.272.272.27+5.34%1,851.1517:04
KSGAGRO4.004.234.234.23+5.22%208.1717:04
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
STAPORKOW2.843.003.003.00+4.90%41.4116:18
MARVIPOL0.700.730.730.73+4.74%356.1917:03
HARPER8.809.009.009.00+4.53%219.0116:48
OTLOG10.4510.4510.4510.45+4.50%9.6216:14
I2DEV11.5011.9011.9011.90+4.39%38.1217:00
ASMGROUP0.450.450.450.45+4.17%0.002021-10-04
EUCO4.294.374.374.37+4.05%24.2011:25
MILLENNIUM8.448.698.698.69+3.83%4,748.7617:00
KINOPOL13.1513.6513.6513.65+3.80%173.4815:15
AGROTON8.048.308.308.30+3.75%136.9317:04
APLISENS14.0014.0014.0014.00+3.70%0.0309:04
HYPERION0.280.300.260.28+3.70%95.512017-10-03
PEP80.0082.8082.8082.80+3.50%217.3917:00
PATENTUS1.271.311.311.31+3.15%50.5117:00
APSENERGY3.773.753.753.75+3.02%0.0416:43
FASING13.5013.9013.9013.90+2.96%8.8012:46
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR2.382.492.492.49+2.89%25.4017:04
ORZBIALY25.0024.9024.9024.90+2.89%2.1713:10
RAWLPLUG17.4017.8017.8017.80+2.89%98.0017:02
SEKO9.009.009.009.00+2.86%15.352021-10-21
IMMOBILE2.962.902.902.90+2.84%13.5716:44
SETANTA4.754.934.934.93+2.82%283.6617:01
HANDLOWY54.0055.0055.0055.00+2.80%4,153.8817:01
URSUS0.380.380.380.38+2.70%87.662021-10-01
EKOEXPORT3.043.083.083.08+2.67%28.1417:00
VOXEL48.5050.4050.4050.40+2.65%1,212.1717:00
BIOMEDLUB9.009.329.329.32+2.62%1,613.0117:00
BYTOM2.662.752.752.75+2.61%37.582018-11-28
ARCHICOM23.2023.7023.7023.70+2.60%185.4217:00
06MAGNA3.193.273.273.27+2.51%88.3617:00
INPRO8.408.408.408.40+2.44%0.0209:00
LIBET2.592.592.592.59+2.37%0.0109:00
ALIOR53.1054.2854.2854.28+2.30%12,046.6817:00
PEKABEX22.2022.7022.7022.70+2.25%57.1117:00
OEX22.3022.8022.8022.80+2.24%27.0916:46
ASTARTA50.6051.7051.7051.70+2.17%964.3817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR4.124.244.244.24+2.17%1,492.6217:00
PROVIDENT7.157.157.157.15+2.14%22.0716:18
SOHODEV0.390.390.390.39+2.08%1.7111:00
KOPEX1.481.481.481.48+2.07%3.052021-10-21
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
PAMAPOL2.562.612.612.61+1.95%13.5017:00
GROCLIN4.204.264.264.26+1.91%320.9716:48
BETACOM7.608.008.008.00+1.91%1.1612:58
CDPROJEKT181.00184.28184.28184.28+1.81%53,077.7217:03
PRAIRIE0.750.750.750.75+1.76%290.0817:03
PANOVA14.9014.9014.9014.90+1.71%0.8213:57
PCCROKITA97.2098.7098.7098.70+1.65%597.7117:00
BZWBK359.90362.90362.90362.90+1.65%10,470.9117:00
COMARCH245.00248.00248.00248.00+1.64%98.1416:49
ENEA10.1610.2010.2010.20+1.49%1,855.7217:03
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
ALTUSTFI1.731.741.741.74+1.46%20.2516:10
BRIJU0.340.370.370.37+1.37%6.6014:46
STALPROD299.00300.00300.00300.00+1.35%395.3217:00
INTERCARS454.00456.00456.00456.00+1.33%377.1016:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BENEFIT770.00778.00778.00778.00+1.30%173.0416:49
INTERFERI4.624.664.664.66+1.30%4.3515:02
KGHM161.00162.15162.15162.15+1.28%93,338.4317:01
BMPAG0.800.810.810.81+1.25%7.0216:48
ATLANTAPL8.408.508.508.50+1.19%9.0912:27
GRODNO17.0017.2017.2017.20+1.18%188.0017:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
PROCAD1.801.801.801.80+1.12%1.872021-10-21
SFINKS0.440.450.450.45+1.12%39.7114:49
BOWIM9.209.309.309.30+1.09%397.3617:00
BORYSZEW3.253.253.253.25+1.09%642.6717:00
OTMUCHOW3.903.903.903.90+1.04%0.6015:39
STALEXP3.883.893.893.89+1.04%552.4417:00
FERRO39.6039.3039.3039.30+1.03%81.1817:00
BOGDANKA37.5039.0539.0539.05+1.03%13,812.1017:01
KGL15.1014.9014.9014.90+1.02%31.2811:11
GOBARTO5.055.055.055.05+1.00%8.8415:09
CFI0.300.300.300.30+1.00%7.4210:59
PRAGMAINK5.005.055.055.05+1.00%14.2116:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM2.312.242.242.24+0.90%2.1814:08
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
UNICREDIT53.7753.6153.6153.61+0.88%4.4111:37
CCC123.50124.50124.50124.50+0.85%12,162.6817:01
KOGENERA35.2035.5035.5035.50+0.85%27.9217:00
PROCHEM24.6024.8024.8024.80+0.81%17.0117:00
LOTOS61.7862.4462.4462.44+0.81%12,150.0417:02
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
TESGAS4.344.384.384.38+0.80%19.7717:00
JSW51.7652.0052.0052.00+0.78%56,601.9117:01
DEBICA78.0078.0078.0078.00+0.78%65.9717:01
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
FERRUM4.094.124.124.12+0.73%0.0217:00
SOLAR5.705.705.705.70+0.71%0.0416:45
BRASTER0.991.001.001.00+0.70%39.6717:00
NOVITA148.00145.00145.00145.00+0.69%172.4316:46
IMPERA2.923.003.003.00+0.67%64.4515:31
ELZAB4.564.534.534.53+0.67%22.1315:31
KRUK338.00335.40335.40335.40+0.66%2,506.7117:00
ROPCZYCE31.0031.2031.2031.20+0.65%21.7416:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATAL47.1047.2047.2047.20+0.64%217.0516:49
DELKO16.0816.1816.1816.18+0.62%22.8013:03
WASKO1.641.671.671.67+0.60%66.4115:40
VIGOSYS730.00734.00734.00734.00+0.55%106.7116:38
VINDEXUS7.547.607.607.60+0.53%9.1017:00
EDINVEST3.923.903.903.90+0.52%11.4617:00
SELVITA56.6057.5057.5057.50+0.52%49.7117:00
ZPUE204.00206.00206.00206.00+0.49%36.0513:53
ENERGA8.108.138.138.13+0.49%242.1916:49
MENNICA20.9021.0021.0021.00+0.48%6.4315:20
PMPG4.404.404.404.40+0.46%1.9712:42
ENTER34.0534.2034.2034.20+0.44%24.7217:00
VOTUM13.9613.9213.9213.92+0.43%86.4217:00
ASSECOSEE47.8048.0048.0048.00+0.42%984.2217:00
ELKOP0.480.490.490.49+0.41%40.3817:00
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
AILLERON13.5513.6013.6013.60+0.37%143.9216:49
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
ODLEWNIE5.685.705.705.70+0.35%1.0214:58
PCCEXOL2.832.862.862.86+0.35%266.7517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BBIDEV5.965.965.965.96+0.34%1.6712:28
POLWAX3.033.033.033.03+0.33%3.7416:48
EFEKT6.266.266.266.26+0.32%3.1215:03
FAMUR3.253.273.273.27+0.31%2,171.2717:04
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
4FUNMEDIA6.747.027.027.02+0.29%59.5117:00
VISTAL3.583.593.593.59+0.28%65.4717:00
MANGATA75.0075.0075.0075.00+0.27%9.4014:55
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ZAMET0.890.910.910.91+0.22%24.1617:00
ECHO4.514.524.524.52+0.22%25.2517:00
INTERAOLT19.7819.5419.5419.54+0.21%155.8017:00
RAINBOW25.2025.1525.1525.15+0.20%35.9917:00
XTB15.4015.4315.4315.43+0.19%2,275.0417:01
BUDIMEX269.00269.50269.50269.50+0.19%2,838.7617:00
WORKSERV1.301.311.311.31+0.15%6.5513:04
TOYA8.298.308.308.30+0.12%790.6717:00
PKPCARGO18.8018.6218.6218.62+0.11%1,459.2617:03
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
NEWAG23.0022.9022.9022.900.00%735.4916:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP9.609.609.609.600.00%1.2116:48
PCM23.5023.5023.5023.500.00%21.532019-06-17
DEKPOL34.0033.5033.5033.500.00%15.5516:03
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
CITYSERV13.5013.5013.5013.500.00%16.2012:38
WITTCHEN13.2013.1513.1513.150.00%24.4016:46
PBKM85.0085.0085.0085.000.00%138.8115:00
ARTIFEX12.3012.3012.3012.300.00%29.7615:34
STELMET9.059.059.059.050.00%18.942020-07-28
INGBSK270.50271.00271.00271.000.00%2,228.4917:00
IMS3.073.073.073.070.00%0.0709:31
TERMOREX1.031.031.031.030.00%0.0117:00
MEDIACAP3.233.233.233.230.00%75.8817:00
IZOBLOK40.2040.2040.2040.200.00%9.0415:01
PWRMEDIA15.7515.7515.7515.750.00%2.0512:53
AWBUD0.950.950.950.950.00%0.022020-09-09
QUMAK0.010.010.010.010.00%3.102019-08-21
SECOGROUP15.0015.5015.5015.500.00%15.5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA1.231.231.231.230.00%113.1217:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
ABPL58.8058.8058.8058.800.00%155.9617:00
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
WAWEL590.00590.00590.00590.000.00%18.2817:00
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
POLICE12.3512.2512.2512.250.00%12.8112:25
RAFAMET17.0017.0017.0017.000.00%28.3016:14
ARTERIA6.156.156.156.150.00%6.7115:55
TALEX15.1015.1015.1015.100.00%0.1509:03
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
WILBO0.220.240.220.240.00%0.732017-10-02
SIMPLE13.1013.1013.1013.100.00%5.242021-10-21
POLNORD3.543.533.533.530.00%18.952021-02-17
OPTEAM15.4015.4015.4015.400.00%11.5815:18
ATLANTIS0.490.490.490.490.00%0.982019-01-02
WDX14.8514.8514.8514.850.00%3.442018-03-14
PROJPRZEM15.2015.2015.2015.200.00%0.1514:40
PLASTBOX2.382.382.382.380.00%24.9916:43
MOSTALPLC23.0023.0023.0023.000.00%90.1216:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL1.201.201.201.200.00%6.0712:27
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
ALTA2.652.762.762.760.00%7.2216:48
ASSECOBS36.8036.8036.8036.800.00%50.6916:02
EUROHOLD13.2013.2013.2013.200.00%0.1209:13
SILVANO8.708.708.708.700.00%3.6610:51
ENAP1.921.921.921.920.00%0.0009:00
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
WIKANA4.964.964.964.960.00%1.442021-10-21
LARQ1.741.741.741.740.00%11.2817:00
PLATYNINW2.222.242.242.240.00%0.8913:16
TATRY200.00200.00200.00200.000.00%5.0010:13
MCI24.0024.2024.2024.200.00%107.9817:00
AGROWILL2.402.402.402.400.00%0.642021-09-21
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
NETIA6.946.946.946.940.00%6.972021-07-29
REMAK19.8019.8019.8019.800.00%16.8016:48
LARK0.150.150.150.150.00%0.622018-05-02
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
IMCOMPANY34.3034.3034.3034.300.00%165.9017:00
INVISTA0.640.640.640.640.00%0.0109:00
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
FASTFIN1.341.341.341.340.00%0.272021-10-01
FEERUM9.609.609.609.600.00%1.2015:47
HUBSTYLE0.800.810.810.810.00%2.7915:56
SELENAFM24.7024.7024.7024.700.00%43.9715:06
SNIEZKA80.8080.8080.8080.800.00%87.0416:34
MBWS6.205.905.905.900.00%4.8913:40
MEDICALG18.4018.3018.3018.300.00%31.6417:00
SARE7.507.507.507.500.00%1.5010:39
COLIAN4.084.084.084.080.00%36.522018-07-19
KOMPAP18.5018.8018.8018.800.00%13.062021-10-18
INTROL5.064.984.984.980.00%34.1815:55
SANTANDER15.3815.3015.3015.30-0.13%56.9516:47
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
BIOTON4.684.704.704.70-0.21%96.9417:00
ATMGRUPA4.304.294.294.29-0.23%3.7613:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGORA8.328.308.308.30-0.24%20.7716:29
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
ROBYG3.983.983.983.98-0.25%91.802018-03-01
MAKARONPL7.027.007.007.00-0.28%11.0716:20
TORPOL12.9612.8212.8212.82-0.31%505.5617:00
KETY640.00636.00636.00636.00-0.31%5,877.9817:00
KOMPUTRON3.313.213.213.21-0.31%23.2616:24
INSTALKRK32.4032.2032.2032.20-0.31%17.5817:00
POLIMEXMS4.424.424.424.42-0.34%720.3617:04
LPP14,280.0014,230.0014,230.0014,230.00-0.35%18,179.8217:00
COMP57.8057.6057.6057.60-0.35%116.6016:33
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
KRKA514.00514.00514.00514.00-0.39%23.5815:28
GRUPAAZOTY29.8029.7029.7029.70-0.40%2,396.1917:04
MWTRADE4.704.704.704.70-0.42%0.6310:12
CORMAY1.391.371.371.37-0.43%242.3717:00
WIRTUALNA135.00134.40134.40134.40-0.44%623.8617:00
CNT22.3022.4022.4022.40-0.44%10.992021-10-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT22.5022.4022.4022.40-0.44%2.2312:26
APATOR21.7021.8021.8021.80-0.46%53.6816:41
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
STALPROFI10.2510.2510.2510.25-0.49%108.1316:49
MOJ1.981.981.981.98-0.50%0.0817:00
GPW43.9443.7843.7843.78-0.50%1,422.6217:00
DECORA39.1038.7038.7038.70-0.51%225.3416:13
ZEPAK18.7518.7018.7018.70-0.53%476.3817:00
RAFAKO1.121.131.131.13-0.53%207.7317:00
PGSSOFT18.0017.9017.9017.90-0.56%3.3316:15
MIRACULUM1.681.771.771.77-0.56%24.4816:48
MOSTALWAR6.906.946.946.94-0.57%18.0916:41
IZOSTAL3.453.433.433.43-0.58%28.2515:29
ENELMED17.2017.2017.2017.20-0.58%1.262021-10-19
MERCOR16.3516.7016.7016.70-0.60%13.3117:00
UNIMOT49.1549.6049.6049.60-0.60%480.3417:00
PROTEKTOR3.353.333.333.33-0.60%5.3317:00
HERKULES1.651.641.641.64-0.61%16.7917:00
GETINOBLE0.460.470.470.47-0.64%2,200.4717:03
11BIT440.00436.40436.40436.40-0.64%1,874.2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA3.813.793.793.79-0.66%11.7917:00
PHN14.6515.0015.0015.00-0.66%49.2716:32
PEKAO124.00123.25123.25123.25-0.68%63,225.6717:03
MONNARI2.952.932.932.93-0.68%38.6316:48
CEZ132.00130.10130.10130.10-0.69%133.7316:27
ASSECOPOL99.4098.5098.5098.50-0.71%3,426.2517:03
PGE10.019.979.979.97-0.75%13,191.6517:04
MIRBUD3.963.943.943.94-0.76%132.5217:00
WARIMPEX5.185.165.165.16-0.77%4.342021-10-15
EUROTEL38.1038.1038.1038.10-0.78%20.4012:25
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
HYDROTOR37.9037.7037.7037.70-0.79%39.1515:50
KERNEL62.5062.2062.2062.20-0.80%1,775.0117:00
AMBRA25.6024.8024.8024.80-0.80%96.0117:00
PEPEES1.261.241.241.24-0.80%1.8615:22
DROZAPOL6.106.156.156.15-0.81%12.7815:25
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ULMA59.0059.0059.0059.00-0.84%1.1110:18
DOMDEV139.00138.80138.80138.80-0.86%178.6717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
SKARBIEC34.4034.1034.1034.10-0.87%53.6617:00
MASTERPHA4.484.444.444.44-0.89%4.4215:00
QUERCUS4.344.304.304.30-0.92%81.2017:00
TALANX170.00170.00170.00170.00-0.93%0.512021-06-04
OPONEO.PL64.4063.4063.4063.40-0.94%92.8016:11
WIELTON12.5612.5612.5612.56-0.95%972.4917:00
REDAN0.400.410.410.41-0.97%3.6014:58
PKOBP46.5045.9845.9845.98-0.97%45,080.3317:00
SYGNITY10.1010.1010.1010.10-0.98%30.0317:00
RADPOL3.013.013.013.01-0.99%8.4413:53
IIAAV8.808.778.778.77-1.02%2.212018-06-18
RELPOL7.847.787.787.78-1.02%128.5617:00
SYNEKTIK28.6028.1028.1028.10-1.06%125.4017:00
ALUMETAL56.4055.6055.6055.60-1.07%503.7917:00
CLNPHARMA37.1536.8036.8036.80-1.08%560.9917:04
POZBUD4.554.554.554.55-1.09%100.1917:00
LIVECHAT126.00124.60124.60124.60-1.11%8,593.1817:00
PLAYWAY474.00468.00468.00468.00-1.14%1,083.7317:00
MFO50.8050.2050.2050.20-1.18%8.8916:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED4.184.164.164.16-1.19%23.3817:00
IPOPEMA3.343.303.303.30-1.20%36.4514:44
SOPHARMA8.108.008.008.00-1.23%2.562021-10-21
MOSTALZAB1.991.981.981.98-1.25%94.3517:00
UNIBEP11.9011.7511.7511.75-1.26%1.8014:05
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
INC5.525.455.455.45-1.27%66.0617:00
MDIENERGIA3.203.103.103.10-1.27%20.5916:47
ORION7.707.707.707.70-1.28%0.202019-12-23
PKNORLEN87.1086.4486.4486.44-1.32%78,551.6617:02
MLPGROUP74.2074.4074.4074.40-1.33%4.6915:55
GETIN1.491.461.461.46-1.35%925.0417:00
ZUE3.603.503.503.50-1.41%84.4817:00
KRAKCHEM0.680.680.680.68-1.45%1.362021-10-21
VIVID1.331.331.331.33-1.49%20.6315:40
KCI1.341.321.321.32-1.49%29.9317:00
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
EXILLON6.996.996.996.99-1.55%0.012017-12-22
DINOPL369.80368.20368.20368.20-1.55%49,037.2917:04
PZU39.6539.0839.0839.08-1.56%30,298.9117:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA6.406.306.306.30-1.56%1.282020-03-31
TRANSPOL3.793.713.713.71-1.59%11.8616:48
ATENDE5.064.924.924.92-1.60%228.8816:40
MBANK528.00519.50519.50519.50-1.61%23,322.6917:00
ENERGOINS1.551.531.531.53-1.61%25.8316:42
KRVITAMIN18.4018.1018.1018.10-1.63%50.1516:14
RONSON2.412.422.422.42-1.63%29.3210:48
AMICA130.00127.80127.80127.80-1.69%1,132.7017:01
ORANGEPL7.957.807.807.80-1.70%6,682.7117:03
MUZA5.705.705.705.70-1.72%5.7012:24
GTC7.327.207.207.20-1.77%12.7216:48
SANOK19.6019.3019.3019.30-1.78%175.3917:00
ELEKTROTI6.686.566.566.56-1.80%187.8216:29
SERINUS1.091.081.081.08-1.82%143.852018-05-07
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
SONEL10.7010.6010.6010.60-1.85%32.3316:32
AUTOPARTN13.6013.2513.2513.25-1.85%339.2117:00
BOS10.6010.6010.6010.60-1.85%536.2517:00
RANKPROGR2.602.592.592.59-1.89%95.4117:00
PGNIG6.446.366.366.36-2.00%28,613.5517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ACAUTOGAZ34.7034.2034.2034.20-2.01%37.8917:04
CELTIC7.107.107.107.10-2.07%0.6715:32
TAURONPE3.633.583.583.58-2.13%4,172.0117:01
TARCZYNSKI44.6044.0044.0044.00-2.22%24.4215:00
ERG42.4043.0043.0043.00-2.27%17.492021-10-21
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
NTTSYSTEM5.605.465.465.46-2.50%6.8416:23
CYFRPLSAT37.2436.3636.3636.36-2.57%20,653.4717:04
WOJAS4.524.284.284.28-2.73%9.3616:48
EUROCASH11.6411.3111.3111.31-2.84%3,752.8217:04
KREC20.4020.0020.0020.00-2.91%182.6117:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
LENTEX9.909.709.709.70-3.00%116.4016:25
HELIO16.5016.1016.1016.10-3.01%3.7917:00
FORTE51.0050.2050.2050.20-3.09%643.0917:04
LCCORP3.733.663.663.66-3.17%322.0217:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
MEXPOLSKA2.062.202.202.20-3.51%25.1112:34
BEDZIN7.106.856.856.85-3.52%46.8116:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA4.824.634.634.63-3.54%414.3717:01
TIM44.5042.9042.9042.90-3.60%1,754.2217:04
ERBUD77.8074.0074.0074.00-3.90%126.5317:00
LOKUM24.6024.4024.4024.40-3.94%5.2816:46
SKOTAN2.212.182.182.18-3.96%27.5617:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CDRL24.9023.8023.8023.80-4.42%2.0917:00
CIGAMES1.801.671.671.67-5.34%3,560.4517:04
KPPD66.5063.0063.0063.00-5.97%218.5317:00
ADIUVO3.953.713.713.71-6.31%14.7117:00
LSISOFT15.7514.7014.7014.70-6.67%216.3817:00
OPENFIN1.061.011.011.01-6.88%46.9817:00
OVOSTAR74.0067.0067.0067.00-6.94%21.8113:43
GPRE7.006.506.506.50-7.14%15.102019-09-25
PBG0.050.050.050.05-7.41%45.992021-10-20
FON0.120.120.120.12-7.69%1.872018-11-30
CIECH39.9537.3537.3537.35-8.23%10,684.1417:03
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
ASBIS24.4022.2022.2022.20-9.02%17,772.4617:04
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
AIRWAY1.361.161.161.16-16.55%2,036.1817:03
FOTA0.030.030.030.03-57.14%11.162018-01-12
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%
WIG 73602,06 -216,47 -0,29%
sWIG80 21407,82 -83,30 -0,39%
mWIG40 5618,72 +7,05 +0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%