Notowania akcji GPW

Notowania z dnia 2020-07-03

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.68	0.69	0.56	0.60	-7.69%	596.15	2020-07-03
11BIT	551.00	559.00	521.00	544.00	-0.91%	13,468.77	2020-07-03
4FUNMEDIA	4.53	4.66	4.53	4.65	+2.65%	1.44	2020-07-03
ABPL	27.40	27.60	27.20	27.60	+1.10%	30.15	2020-07-03
ACAUTOGAZ	41.00	41.30	40.20	41.20	0.00%	41.86	2020-07-03
ADIUVO	5.20	5.20	5.00	5.14	-1.91%	17.28	2020-07-03
AGORA	8.36	8.88	8.36	8.76	+5.04%	126.34	2020-07-03
AGROTON	4.05	4.18	3.88	4.04	+1.00%	57.74	2020-07-03
AGROWILL	2.30	2.30	2.30	2.30	0.00%	0.00	2020-07-03
AILLERON	6.76	6.90	6.70	6.90	+2.07%	85.49	2020-07-03
AIRWAY	0.86	0.89	0.82	0.85	-2.96%	186.27	2020-07-03
ALIOR	16.57	16.60	16.22	16.49	+0.24%	4,555.01	2020-07-03
ALTA	1.12	1.12	1.06	1.12	-0.89%	14.28	2020-07-03
ALTUSTFI	1.23	1.29	1.22	1.29	+1.18%	60.46	2020-07-03
ALUMETAL	38.30	38.80	38.20	38.30	0.00%	173.18	2020-07-03
AMBRA	17.35	17.65	16.90	17.15	-1.15%	706.27	2020-07-03
AMICA	125.00	126.60	124.00	125.00	0.00%	111.78	2020-07-03
APATOR	20.70	20.90	20.60	20.70	+0.98%	69.87	2020-07-03
APLISENS	10.30	10.30	10.30	10.30	0.00%	1.65	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APSENERGY	3.40	3.40	3.20	3.39	-0.29%	68.51	2020-07-03
ARCHICOM	17.10	17.40	17.10	17.35	-0.29%	24.58	2020-07-03
ARCTIC	4.16	4.16	4.10	4.14	+0.49%	38.72	2020-07-03
ARTERIA	5.00	5.00	5.00	5.00	-0.99%	0.01	2020-07-03
ARTIFEX	6.78	6.78	6.14	6.50	-4.13%	230.16	2020-07-03
ASBIS	3.41	3.44	3.36	3.38	0.00%	168.84	2020-07-03
ASMGROUP	3.04	3.04	3.04	3.04	0.00%	0.00	2020-07-03
ASSECOBS	31.40	31.40	30.80	31.20	-1.27%	82.72	2020-07-03
ASSECOPOL	68.50	69.20	67.60	68.40	-0.15%	1,954.55	2020-07-03
ASSECOSEE	39.80	40.30	39.00	39.90	+0.50%	324.47	2020-07-03
ASTARTA	16.55	16.70	16.40	16.70	+2.14%	100.27	2020-07-03
ATAL	33.30	33.30	32.10	33.30	+0.30%	18.85	2020-07-03
ATENDE	3.60	3.64	3.50	3.60	+0.56%	38.03	2020-07-03
ATLANTAPL	5.18	5.24	5.18	5.24	+0.77%	17.72	2020-07-03
ATM	12.10	12.10	12.10	12.10	0.00%	0.00	2020-07-03
ATMGRUPA	4.80	4.97	4.80	4.80	+1.69%	82.90	2020-07-03
ATREM	2.15	2.15	2.15	2.15	0.00%	0.03	2020-07-03
AUTOPARTN	5.22	5.30	5.22	5.30	0.00%	109.54	2020-07-03
AWBUD	1.06	1.06	1.06	1.06	0.00%	0.00	2020-07-03
BALTONA	6.30	6.30	6.30	6.30	0.00%	0.00	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	3.85	3.85	3.78	3.78	-0.53%	64.74	2020-07-03
BEDZIN	10.90	10.90	10.90	10.90	0.00%	0.00	2020-07-03
BENEFIT	832.00	840.00	817.00	840.00	+1.33%	283.09	2020-07-03
BETACOM	9.48	9.48	9.26	9.26	+0.22%	0.33	2020-07-03
BIK	14.15	14.15	14.10	14.10	-0.70%	0.35	2020-07-03
BIOMEDLUB	7.80	8.12	7.60	7.88	+10.99%	20,269.21	2020-07-03
BIOTON	4.65	4.65	4.50	4.53	-2.48%	482.46	2020-07-03
BMPAG	0.57	0.57	0.57	0.57	0.00%	0.00	2020-07-03
BOGDANKA	22.40	22.55	22.00	22.55	+1.58%	544.54	2020-07-03
BORYSZEW	3.55	3.58	3.55	3.58	+0.85%	122.96	2020-07-03
BOS	6.76	6.76	6.52	6.70	+0.60%	23.46	2020-07-03
BOWIM	1.85	2.00	1.85	2.00	+6.95%	72.05	2020-07-03
BRASTER	0.57	0.66	0.55	0.59	+4.94%	335.22	2020-07-03
BRIJU	0.19	0.19	0.17	0.18	-2.97%	15.04	2020-07-03
BSCDRUK	40.20	40.20	40.20	40.20	0.00%	0.00	2020-07-03
BUDIMEX	219.00	224.50	215.50	216.50	-1.59%	754.34	2020-07-03
BUMECH	2.87	2.90	2.81	2.87	-0.35%	18.96	2020-07-03
BZWBK	175.40	176.40	171.50	173.50	-0.86%	7,621.32	2020-07-03
CAPITAL	1.43	1.43	1.43	1.43	+9.16%	0.01	2020-07-03
CCC	64.00	64.44	61.38	63.00	-0.79%	13,633.69	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CDPROJEKT	407.00	409.80	403.80	406.00	+0.27%	44,061.62	2020-07-03
CDRL	13.55	13.55	13.45	13.50	-1.82%	0.67	2020-07-03
CELTIC	6.50	6.80	6.50	6.80	-0.73%	0.83	2020-07-03
CEZ	81.00	81.00	80.30	81.00	+0.12%	44.91	2020-07-03
CFI	0.35	0.37	0.35	0.37	-0.81%	5.43	2020-07-03
CIECH	34.35	34.60	33.05	33.05	-1.64%	1,436.35	2020-07-03
CIGAMES	1.14	1.19	1.12	1.15	+4.74%	5,314.68	2020-07-03
CITYSERV	9.00	9.00	9.00	9.00	0.00%	0.00	2020-07-03
CLNPHARMA	40.70	41.55	40.40	40.50	-1.10%	480.56	2020-07-03
CNT	14.00	15.40	13.90	15.40	+10.79%	116.23	2020-07-03
COALENERG	0.28	0.29	0.27	0.28	-2.10%	10.17	2020-07-03
COGNOR	0.98	1.00	0.97	1.00	+1.63%	49.69	2020-07-03
COMARCH	220.00	220.00	211.00	214.00	-1.38%	159.03	2020-07-03
COMP	64.80	65.00	64.00	65.00	0.00%	54.58	2020-07-03
CORMAY	1.21	1.23	1.19	1.19	-1.66%	642.37	2020-07-03
CPGROUP	7.26	7.26	6.86	6.92	-4.68%	47.89	2020-07-03
CYFRPLSAT	27.40	27.50	27.18	27.34	+0.07%	6,312.30	2020-07-03
DEBICA	74.00	74.40	73.20	73.20	-1.08%	28.62	2020-07-03
DECORA	20.30	20.30	20.00	20.30	0.00%	6.53	2020-07-03
DEKPOL	22.00	22.20	22.00	22.00	+2.80%	7.12	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DELKO	16.00	16.80	16.00	16.80	+3.70%	84.57	2020-07-03
DINOPL	198.00	201.60	198.00	198.20	-0.35%	11,530.08	2020-07-03
DOMDEV	97.40	98.00	96.20	98.00	0.00%	118.87	2020-07-03
DROZAPOL	1.50	1.50	1.45	1.45	-1.36%	2.22	2020-07-03
ECHO	3.81	3.89	3.80	3.85	0.00%	72.07	2020-07-03
EDINVEST	2.36	2.36	2.36	2.36	-1.67%	2.65	2020-07-03
EFEKT	4.60	5.00	4.60	4.94	+12.27%	74.68	2020-07-03
EKOEXPORT	3.65	3.70	3.59	3.66	+1.10%	160.03	2020-07-03
ELBUDOWA	2.42	2.54	2.40	2.54	+6.96%	150.93	2020-07-03
ELEKTROTI	6.18	6.56	6.18	6.56	+6.49%	146.94	2020-07-03
ELEMENTAL	1.71	1.73	1.70	1.72	+0.82%	73.12	2020-07-03
ELKOP	0.44	0.45	0.43	0.45	-0.67%	4.82	2020-07-03
ELZAB	4.86	4.90	4.76	4.90	+0.82%	40.43	2020-07-03
ENAP	1.49	1.49	1.49	1.49	0.00%	0.00	2020-07-03
ENEA	7.65	7.65	7.42	7.54	+0.07%	2,589.38	2020-07-03
ENELMED	14.60	14.60	14.60	14.60	+0.69%	0.88	2020-07-03
ENERGA	8.15	8.15	8.06	8.13	-0.25%	294.16	2020-07-03
ENERGOINS	0.88	0.89	0.88	0.89	-1.11%	2.10	2020-07-03
ENTER	34.00	34.00	32.50	33.20	-1.48%	233.65	2020-07-03
ERBUD	22.50	22.50	21.10	21.10	-3.21%	87.74	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ERG	31.00	31.00	31.00	31.00	0.00%	0.03	2020-07-03
ERGIS	3.86	3.86	3.86	3.86	0.00%	0.00	2020-07-03
ESOTIQ	8.72	8.92	8.66	8.92	+2.29%	35.02	2020-07-03
EUCO	4.25	4.34	4.16	4.32	+1.41%	52.82	2020-07-03
EUROCASH	17.51	17.58	17.36	17.45	+0.58%	3,684.80	2020-07-03
EUROHOLD	4.00	4.00	4.00	4.00	0.00%	0.00	2020-07-03
EUROTEL	20.80	20.90	20.10	20.60	-0.96%	34.03	2020-07-03
FAMUR	2.27	2.28	2.23	2.26	+0.22%	185.55	2020-07-03
FASING	13.65	13.65	13.65	13.65	0.00%	0.55	2020-07-03
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2020-07-03
FEERUM	13.60	13.60	13.20	13.40	-3.94%	29.94	2020-07-03
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-07-03
FERRO	17.80	18.10	17.80	18.10	+1.40%	102.57	2020-07-03
FERRUM	4.00	4.20	4.00	4.10	+4.59%	13.75	2020-07-03
FORTE	21.00	21.20	20.80	21.00	+0.48%	142.63	2020-07-03
GETIN	1.17	1.27	1.17	1.24	+4.20%	1,656.81	2020-07-03
GETINOBLE	0.27	0.28	0.26	0.27	+2.47%	409.87	2020-07-03
GLCOSMED	3.78	3.94	3.66	3.76	+0.53%	787.41	2020-07-03
GOBARTO	6.45	6.45	6.40	6.40	-0.78%	1.31	2020-07-03
GPW	43.40	44.00	43.10	44.00	+2.21%	2,070.19	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	1.30	1.30	1.19	1.28	-3.40%	70.22	2020-07-03
GRODNO	6.18	6.34	6.10	6.32	+3.61%	518.46	2020-07-03
GRUPAAZOTY	32.75	32.90	31.85	32.10	-0.62%	1,300.51	2020-07-03
GTC	6.88	6.98	6.84	6.92	+1.76%	477.39	2020-07-03
HANDLOWY	39.50	39.50	38.70	39.15	-0.25%	313.89	2020-07-03
HARPER	10.50	10.80	10.10	10.80	+4.85%	476.63	2020-07-03
HELIO	10.00	10.00	10.00	10.00	+1.52%	0.38	2020-07-03
HERKULES	1.34	1.37	1.34	1.34	0.00%	6.21	2020-07-03
HUBSTYLE	0.41	0.41	0.41	0.41	-2.38%	2.71	2020-07-03
HYDROTOR	30.00	30.60	30.00	30.60	+2.00%	30.19	2020-07-03
I2DEV	10.80	10.80	10.80	10.80	0.00%	0.05	2020-07-03
IALBGR	0.41	0.44	0.37	0.41	-1.46%	49.68	2020-07-03
IDEABANK	2.38	2.61	2.33	2.52	+7.02%	618.06	2020-07-03
IMCOMPANY	12.30	12.30	11.75	12.25	+2.94%	24.74	2020-07-03
IMMOBILE	2.40	2.44	2.32	2.39	-0.42%	27.98	2020-07-03
IMPEL	7.50	7.50	7.50	7.50	0.00%	52.26	2020-07-03
IMPERA	1.07	1.14	1.07	1.14	+6.54%	15.98	2020-07-03
IMS	2.61	2.64	2.61	2.64	+2.33%	0.53	2020-07-03
INC	4.20	4.44	4.20	4.44	+5.71%	430.73	2020-07-03
INGBSK	149.00	151.60	148.40	151.60	+1.34%	820.92	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INPRO	5.00	5.00	4.98	4.98	0.00%	4.68	2020-07-03
INSTALKRK	18.80	19.10	18.30	18.60	-3.12%	223.61	2020-07-03
INTERAOLT	15.90	15.90	15.50	15.60	-0.32%	99.14	2020-07-03
INTERCARS	210.00	218.00	210.00	218.00	+3.81%	176.49	2020-07-03
INTERFERI	3.20	3.20	3.20	3.20	0.00%	0.00	2020-07-03
INTERSPPL	1.50	1.50	1.38	1.39	-0.36%	5.96	2020-07-03
INTROL	2.64	2.68	2.52	2.58	0.00%	153.19	2020-07-03
INVISTA	0.33	0.33	0.33	0.33	0.00%	0.00	2020-07-03
IPOPEMA	2.20	2.26	2.18	2.26	+4.63%	12.96	2020-07-03
IZOBLOK	32.20	32.20	30.50	31.40	-3.38%	152.81	2020-07-03
IZOSTAL	2.76	2.76	2.72	2.72	-1.45%	55.25	2020-07-03
JSW	19.00	19.15	18.84	18.84	+0.11%	4,434.58	2020-07-03
JWCONSTR	2.82	2.89	2.82	2.84	+1.43%	64.98	2020-07-03
K2INTERNT	9.90	10.20	9.90	10.00	+1.01%	19.67	2020-07-03
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-07-03
KBDOM	0.55	0.55	0.55	0.55	0.00%	0.00	2020-07-03
KCI	0.76	0.76	0.73	0.75	-1.58%	74.29	2020-07-03
KERNEL	41.30	41.60	41.05	41.25	-0.96%	277.61	2020-07-03
KETY	451.00	451.00	441.00	451.00	0.00%	658.51	2020-07-03
KGHM	95.38	96.00	93.72	94.26	-1.17%	35,778.08	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	14.40	14.40	13.85	13.85	+1.09%	208.23	2020-07-03
KINOPOL	8.00	8.00	7.45	7.50	-6.25%	197.70	2020-07-03
KOGENERA	38.80	38.80	38.00	38.70	-0.26%	19.46	2020-07-03
KOMPAP	7.25	7.25	7.10	7.25	+0.69%	102.68	2020-07-03
KOMPUTRON	2.60	2.60	2.53	2.53	-3.07%	3.94	2020-07-03
KOPEX	0.90	0.93	0.90	0.93	+12.05%	3.79	2020-07-03
KPPD	30.80	30.80	30.80	30.80	0.00%	0.00	2020-07-03
KRAKCHEM	0.60	0.60	0.60	0.60	0.00%	0.00	2020-07-03
KREC	6.00	6.50	5.96	6.50	+8.33%	2.64	2020-07-03
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-07-03
KRKA	374.00	374.00	369.00	369.00	-2.89%	99.49	2020-07-03
KRUK	110.10	111.40	107.40	109.40	-0.55%	1,615.52	2020-07-03
KRUSZWICA	60.00	60.20	59.60	59.80	0.00%	43.43	2020-07-03
KRVITAMIN	4.69	4.89	4.59	4.80	+2.56%	155.51	2020-07-03
KSGAGRO	1.69	1.79	1.60	1.73	+4.85%	117.77	2020-07-03
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-07-03
LARQ	2.51	2.62	2.51	2.62	+4.38%	13.91	2020-07-03
LCCORP	2.10	2.10	2.00	2.05	-0.49%	230.06	2020-07-03
LENA	3.38	3.42	3.37	3.42	+1.79%	16.93	2020-07-03
LENTEX	10.45	10.45	10.30	10.45	0.00%	162.31	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LIBET	1.99	1.99	1.91	1.94	-0.51%	20.53	2020-07-03
LIVECHAT	72.90	74.50	71.10	72.40	+0.14%	2,844.55	2020-07-03
LOKUM	11.70	11.70	11.70	11.70	+1.74%	2.34	2020-07-03
LOTOS	61.10	61.20	59.62	59.72	-1.78%	9,002.54	2020-07-03
LPP	6,200.00	6,435.00	6,070.00	6,385.00	+4.33%	15,459.79	2020-07-03
LSISOFT	14.40	14.65	14.40	14.45	+0.35%	12.03	2020-07-03
LUBAWA	1.21	1.24	1.20	1.22	0.00%	325.08	2020-07-03
MABION	40.80	41.00	39.25	39.85	-0.62%	979.84	2020-07-03
MAKARONPL	5.40	5.45	5.40	5.45	0.00%	5.27	2020-07-03
MANGATA	51.00	51.00	50.00	50.00	-0.99%	0.80	2020-07-03
MARVIPOL	1.00	1.01	0.93	0.98	-0.20%	65.51	2020-07-03
MASTERPHA	3.98	4.02	3.80	4.00	+1.01%	49.57	2020-07-03
MBANK	236.00	236.40	230.00	236.40	+1.20%	2,636.00	2020-07-03
MBWS	6.10	6.28	5.98	6.00	+4.17%	47.01	2020-07-03
MCI	12.60	12.85	12.45	12.80	+1.59%	61.46	2020-07-03
MDIENERGIA	2.92	2.92	2.87	2.90	-1.36%	9.99	2020-07-03
MEDIACAP	2.24	2.24	2.24	2.24	0.00%	0.00	2020-07-03
MEDICALG	28.45	28.45	27.20	28.20	+0.89%	97.82	2020-07-03
MENNICA	18.90	19.40	18.90	19.00	+0.53%	7.91	2020-07-03
MERCATOR	86.40	97.00	86.40	95.20	+11.48%	9,928.54	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCOR	8.78	8.82	8.76	8.82	+0.46%	13.55	2020-07-03
MEXPOLSKA	1.99	1.99	1.99	1.99	0.00%	1.30	2020-07-03
MFO	21.80	21.80	21.40	21.60	0.00%	2.70	2020-07-03
MILKILAND	0.50	0.50	0.50	0.50	0.00%	0.00	2020-07-03
MILLENNIUM	3.16	3.16	3.05	3.07	-1.10%	3,274.69	2020-07-03
MIRACULUM	1.20	1.24	1.20	1.24	+3.33%	27.37	2020-07-03
MIRBUD	1.68	1.68	1.56	1.58	-5.11%	871.34	2020-07-03
MLPGROUP	84.00	84.00	84.00	84.00	0.00%	0.84	2020-07-03
MOJ	1.50	1.55	1.46	1.46	-8.18%	58.43	2020-07-03
MONNARI	2.10	2.14	2.10	2.10	0.00%	229.78	2020-07-03
MOSTALPLC	9.80	9.80	9.40	9.40	-4.08%	8.76	2020-07-03
MOSTALWAR	4.80	4.85	4.63	4.70	-2.08%	37.05	2020-07-03
MOSTALZAB	0.84	0.86	0.83	0.86	+2.39%	133.97	2020-07-03
MUZA	2.46	2.46	2.46	2.46	0.00%	5.45	2020-07-03
MWTRADE	2.08	2.12	2.02	2.04	-1.92%	31.23	2020-07-03
NETIA	3.82	3.86	3.80	3.86	0.00%	1,046.29	2020-07-03
NEWAG	26.30	26.40	26.10	26.10	-0.38%	70.10	2020-07-03
NOVITA	81.00	82.80	81.00	82.80	+2.48%	13.61	2020-07-03
NOWAGALA	0.63	0.63	0.63	0.63	0.00%	0.00	2020-07-03
NTTSYSTEM	2.59	2.59	2.56	2.56	-1.16%	3.04	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ODLEWNIE	4.58	4.60	4.50	4.60	+0.44%	20.06	2020-07-03
OEX	15.80	15.80	15.80	15.80	0.00%	0.00	2020-07-03
OPENFIN	1.01	1.03	0.99	1.01	+0.49%	8.45	2020-07-03
OPONEO.PL	27.50	28.00	27.50	28.00	-1.06%	11.85	2020-07-03
OPTEAM	24.20	24.20	24.20	24.20	0.00%	0.00	2020-07-03
ORANGEPL	6.46	6.59	6.46	6.57	+1.23%	6,367.17	2020-07-03
ORZBIALY	10.20	10.20	10.20	10.20	0.00%	0.10	2020-07-03
OTLOG	3.80	3.94	3.68	3.94	+4.23%	61.81	2020-07-03
OTMUCHOW	1.47	1.47	1.46	1.46	0.00%	1.73	2020-07-03
OVOSTAR	73.00	73.00	73.00	73.00	0.00%	0.07	2020-07-03
PAMAPOL	1.21	1.27	1.20	1.27	+2.42%	44.27	2020-07-03
PANOVA	12.45	12.45	11.80	11.90	-4.42%	8.66	2020-07-03
PATENTUS	1.17	1.17	1.14	1.14	-2.58%	16.18	2020-07-03
PBG	0.07	0.07	0.07	0.07	0.00%	0.00	2020-07-03
PBKM	82.00	82.00	82.00	82.00	0.00%	1.23	2020-07-03
PCCEXOL	3.25	3.36	3.19	3.19	-1.85%	473.61	2020-07-03
PCCROKITA	43.50	43.90	43.40	43.50	+0.69%	466.65	2020-07-03
PEKABEX	11.50	11.50	11.30	11.40	-0.87%	24.87	2020-07-03
PEKAO	55.80	55.80	54.62	55.00	-1.08%	20,603.69	2020-07-03
PEMANAGER	13.45	13.45	11.55	11.60	-12.45%	53.49	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEP	37.80	41.40	37.50	41.40	+10.40%	832.57	2020-07-03
PEPEES	1.68	1.68	1.63	1.67	-0.60%	3.07	2020-07-03
PGE	7.32	7.36	7.11	7.15	-1.43%	13,755.99	2020-07-03
PGNIG	4.72	4.72	4.64	4.69	-0.17%	13,117.24	2020-07-03
PGODLEW	1.22	1.22	1.20	1.20	0.00%	0.67	2020-07-03
PGSSOFT	12.45	12.45	12.00	12.45	0.00%	50.34	2020-07-03
PHN	12.50	12.50	12.40	12.40	-0.40%	2.47	2020-07-03
PKNORLEN	63.90	63.92	62.54	63.44	-0.13%	28,027.61	2020-07-03
PKOBP	23.57	23.59	23.16	23.27	-0.94%	32,342.37	2020-07-03
PKPCARGO	14.70	14.70	14.22	14.54	+0.28%	796.42	2020-07-03
PLASTBOX	1.73	1.73	1.70	1.70	-1.73%	0.09	2020-07-03
PLATYNINW	0.49	0.49	0.49	0.49	0.00%	0.00	2020-07-03
PLAYWAY	507.00	508.00	500.00	504.00	-0.40%	2,313.51	2020-07-03
PLAZACNTR	2.14	2.14	2.14	2.14	0.00%	0.00	2020-07-03
PMPG	2.14	2.22	2.04	2.22	+5.71%	36.68	2020-07-03
POLICE	12.40	12.70	12.30	12.70	+2.42%	50.17	2020-07-03
POLIMEXMS	2.69	2.69	2.62	2.69	+0.19%	120.66	2020-07-03
POLNORD	4.39	4.39	4.39	4.39	-0.23%	2.81	2020-07-03
POLWAX	4.28	4.50	4.24	4.30	+0.47%	81.78	2020-07-03
POZBUD	1.64	1.67	1.62	1.64	+0.61%	40.96	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	9.05	9.25	9.05	9.25	+2.21%	1.31	2020-07-03
PRAGMAINK	6.96	6.96	6.62	6.86	-1.44%	7.64	2020-07-03
PRAIRIE	0.70	0.72	0.67	0.70	-3.31%	359.90	2020-07-03
PROCAD	1.14	1.14	1.14	1.14	+6.54%	1.24	2020-07-03
PROCHEM	15.00	15.25	15.00	15.25	+1.67%	6.24	2020-07-03
PROJPRZEM	15.40	15.40	15.40	15.40	0.00%	2.43	2020-07-03
PROTEKTOR	4.10	4.10	4.04	4.10	0.00%	1.89	2020-07-03
PROVIDENT	2.95	3.01	2.88	3.00	+3.45%	897.35	2020-07-03
PWRMEDIA	3.73	3.74	3.71	3.73	+0.54%	4.13	2020-07-03
PZU	29.76	29.77	29.35	29.49	-0.17%	18,929.70	2020-07-03
QUERCUS	3.70	3.70	3.52	3.65	-1.35%	215.62	2020-07-03
RADPOL	1.94	1.95	1.93	1.93	-0.26%	313.73	2020-07-03
RAFAKO	1.23	1.28	1.20	1.27	+3.76%	762.94	2020-07-03
RAFAMET	17.40	17.50	16.70	16.70	+0.60%	10.09	2020-07-03
RAINBOW	20.90	20.90	19.85	20.10	-2.43%	173.51	2020-07-03
RANKPROGR	1.40	1.41	1.28	1.37	-2.84%	15.20	2020-07-03
RAWLPLUG	7.58	7.58	7.58	7.58	+1.07%	0.32	2020-07-03
REDAN	0.34	0.34	0.28	0.32	-5.88%	22.05	2020-07-03
RELPOL	6.12	6.20	6.10	6.20	-0.32%	6.34	2020-07-03
REMAK	10.00	10.00	10.00	10.00	+1.21%	0.11	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RONSON	0.92	0.92	0.89	0.92	+2.22%	38.90	2020-07-03
ROPCZYCE	21.50	21.50	20.70	21.20	-1.40%	16.79	2020-07-03
SANOK	14.50	14.60	14.30	14.55	+0.34%	17.85	2020-07-03
SANTANDER	10.29	10.29	9.91	9.98	-1.19%	147.63	2020-07-03
SARE	6.00	6.60	6.00	6.60	+9.09%	24.85	2020-07-03
SECOGROUP	13.90	13.90	13.90	13.90	0.00%	0.00	2020-07-03
SEKO	9.05	9.05	9.05	9.05	0.00%	0.00	2020-07-03
SELENAFM	11.95	11.95	11.80	11.90	+1.28%	14.76	2020-07-03
SELVITA	69.60	71.80	68.40	69.60	+2.35%	419.28	2020-07-03
SETANTA	18.45	19.10	18.20	19.05	+5.25%	436.30	2020-07-03
SFINKS	0.49	0.49	0.49	0.49	-0.20%	0.37	2020-07-03
SILVANO	7.80	7.80	7.80	7.80	0.00%	2.50	2020-07-03
SIMPLE	10.70	10.70	10.00	10.40	-2.80%	43.14	2020-07-03
SKARBIEC	21.80	21.80	21.70	21.70	0.00%	19.03	2020-07-03
SKOTAN	2.03	2.24	1.99	2.15	+5.91%	532.14	2020-07-03
SNIEZKA	84.20	85.00	84.20	84.40	+0.24%	4.13	2020-07-03
SOHODEV	0.52	0.52	0.52	0.52	0.00%	0.00	2020-07-03
SOLAR	3.86	3.92	3.71	3.92	+1.29%	31.77	2020-07-03
SONEL	10.00	10.20	10.00	10.20	+0.99%	68.09	2020-07-03
SOPHARMA	14.20	14.20	14.20	14.20	0.00%	0.14	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STALEXP	2.76	2.85	2.74	2.85	+3.26%	230.04	2020-07-03
STALPROD	163.60	168.00	162.00	167.00	+1.95%	84.54	2020-07-03
STALPROFI	6.00	6.00	5.94	5.94	-1.00%	46.81	2020-07-03
STAPORKOW	3.46	3.46	3.46	3.46	-0.57%	0.35	2020-07-03
STELMET	8.65	9.00	8.65	9.00	+5.88%	4.82	2020-07-03
SUWARY	15.00	15.00	15.00	15.00	0.00%	3.40	2020-07-03
SYGNITY	6.40	6.40	6.10	6.18	-1.90%	188.64	2020-07-03
SYNEKTIK	24.00	24.70	23.70	24.40	+2.09%	292.28	2020-07-03
TALANX	159.00	159.00	159.00	159.00	0.00%	0.00	2020-07-03
TALEX	11.70	11.70	11.60	11.60	-0.85%	2.60	2020-07-03
TARCZYNSKI	14.40	14.40	14.40	14.40	0.00%	0.00	2020-07-03
TATRY	148.00	148.00	148.00	148.00	0.00%	4.44	2020-07-03
TAURONPE	2.53	2.58	2.45	2.45	-2.23%	13,376.77	2020-07-03
TERMOREX	0.80	0.80	0.80	0.80	0.00%	0.56	2020-07-03
TESGAS	5.00	5.15	4.88	5.00	0.00%	427.90	2020-07-03
TIM	11.20	11.80	11.00	11.65	+4.96%	577.28	2020-07-03
TORPOL	13.75	13.75	13.35	13.60	+0.37%	214.50	2020-07-03
TOYA	4.99	4.99	4.93	4.96	-0.60%	102.14	2020-07-03
TRAKCJA	2.35	2.40	2.34	2.40	+0.21%	271.59	2020-07-03
TRANSPOL	2.98	2.98	2.98	2.98	+4.56%	0.01	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	2.05	2.05	2.05	2.05	0.00%	0.00	2020-07-03
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-07-03
ULMA	47.80	47.80	47.80	47.80	+0.42%	0.86	2020-07-03
UNIBEP	9.60	9.92	9.48	9.92	+3.33%	38.25	2020-07-03
UNICREDIT	37.78	38.00	37.56	37.99	-1.13%	19.08	2020-07-03
UNIMOT	43.60	43.60	42.50	43.00	0.00%	444.27	2020-07-03
URSUS	0.66	0.69	0.66	0.68	-0.30%	66.39	2020-07-03
VIGOSYS	560.00	560.00	550.00	555.00	0.00%	441.20	2020-07-03
VINDEXUS	5.40	5.56	5.36	5.36	0.00%	7.60	2020-07-03
VISTAL	1.38	1.41	1.38	1.40	-1.41%	0.30	2020-07-03
VISTULA	2.50	2.55	2.48	2.55	+2.41%	1,142.39	2020-07-03
VIVID	2.65	2.72	2.52	2.58	-2.64%	279.82	2020-07-03
VOTUM	11.50	12.00	11.30	12.00	+6.19%	434.98	2020-07-03
VOXEL	30.40	30.70	30.00	30.00	-1.32%	42.83	2020-07-03
WARIMPEX	5.60	5.60	5.60	5.60	0.00%	0.00	2020-07-03
WASKO	1.54	1.56	1.52	1.56	+0.97%	5.01	2020-07-03
WAWEL	588.00	590.00	584.00	584.00	-0.68%	5.86	2020-07-03
WIELTON	4.90	4.95	4.81	4.90	+1.03%	291.81	2020-07-03
WIKANA	1.83	1.91	1.83	1.91	-0.52%	0.37	2020-07-03
WINVEST	0.11	0.11	0.11	0.11	0.00%	0.00	2020-07-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WIRTUALNA	70.00	70.00	69.40	70.00	0.00%	55.52	2020-07-03
WITTCHEN	8.48	8.48	8.38	8.40	-0.71%	23.38	2020-07-03
WOJAS	4.38	4.48	4.32	4.48	+3.70%	16.83	2020-07-03
WORKSERV	0.46	0.46	0.46	0.46	-0.22%	20.01	2020-07-03
XTB	12.75	13.70	12.75	13.45	+4.26%	9,603.79	2020-07-03
ZAMET	0.95	0.95	0.95	0.95	0.00%	0.00	2020-07-03
ZEPAK	8.72	8.88	8.50	8.84	+1.38%	96.62	2020-07-03
ZPUE	204.00	204.00	200.00	200.00	0.00%	64.80	2020-07-03
ZUE	4.38	4.60	4.38	4.60	+4.55%	6.88	2020-07-03

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%