Notowania

Notowania akcji GPW

Notowania z dnia 2020-08-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM127.05134.35126.05134.35+1.78%124,088.932020-08-12
BIOMEDLUB17.0018.4513.8515.10-14.20%117,992.962020-08-12
CDPROJEKT416.60420.40410.00418.00+0.34%95,415.922020-08-12
PKNORLEN54.7056.1854.3055.46+1.76%67,004.482020-08-12
PKOBP23.1623.6122.9123.36+0.95%44,391.392020-08-12
PEKAO56.5457.4255.5056.56-0.25%42,704.432020-08-12
PZU28.3028.7728.2828.77+1.48%38,569.172020-08-12
MERCATOR315.00333.00300.00318.00-0.62%26,150.442020-08-12
DINOPL220.00220.00215.20216.00-1.37%19,530.712020-08-12
XTB17.3517.8516.0017.60+2.62%18,797.772020-08-12
PGNIG5.305.365.295.300.00%18,778.782020-08-12
LOTOS48.6949.9048.3048.60-1.10%11,269.712020-08-12
PGE6.976.976.736.87-1.89%11,064.892020-08-12
LPP7,260.007,335.007,235.007,270.00+0.83%10,522.702020-08-12
EUROCASH15.7915.8015.2815.29-2.61%9,326.452020-08-12
BZWBK161.70165.80157.80160.30-0.74%9,280.442020-08-12
CCC61.0061.1058.8060.40+1.89%8,795.832020-08-12
MBANK204.80210.40198.50201.00-1.86%8,558.312020-08-12
PCCEXOL6.886.885.586.00-14.29%7,935.922020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.411.701.381.66+16.08%7,718.572020-08-12
ALIOR15.8316.1215.5015.61-1.01%7,150.572020-08-12
TAURONPE2.552.552.492.52-1.87%6,193.182020-08-12
CYFRPLSAT28.5028.7628.0628.200.00%5,637.882020-08-12
JSW16.7216.7216.2716.37-2.09%5,513.122020-08-12
LIVECHAT94.0095.0086.8092.80-1.80%4,754.132020-08-12
CORMAY2.002.001.801.82-10.54%4,707.172020-08-12
MILLENNIUM3.083.143.023.06-0.13%4,636.142020-08-12
KETY476.00482.00475.50478.50+0.84%4,394.582020-08-12
HARPER15.3015.3012.4012.40-18.95%4,186.092020-08-12
ORANGEPL7.547.627.467.50+0.20%4,149.022020-08-12
KRUK129.00133.70128.10129.60+0.47%4,029.362020-08-12
INC11.4011.409.3010.00-13.79%3,749.582020-08-12
11BIT500.00504.00490.00493.00-1.40%3,273.022020-08-12
AUTOPARTN7.447.467.207.46-0.27%3,265.992020-08-12
GRODNO17.8017.8015.7015.95-10.39%3,113.732020-08-12
PLAYWAY496.00496.00475.00486.50-0.71%2,677.602020-08-12
ENEA7.027.106.907.04-1.12%1,856.502020-08-12
ABPL34.4034.4032.4032.60-5.23%1,644.132020-08-12
GLCOSMED7.007.005.806.30-10.00%1,633.622020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW46.3047.2046.3046.80+0.21%1,531.442020-08-12
ASSECOPOL68.0068.0067.5067.50-0.74%1,525.352020-08-12
WORKSERV0.830.870.790.80-3.37%1,506.852020-08-12
STALPROD220.00223.00218.50219.00-0.45%1,475.932020-08-12
MDIENERGIA5.445.504.444.80-15.49%1,421.172020-08-12
DOMDEV106.00106.00104.00104.00-1.89%1,377.702020-08-12
PKPCARGO13.4413.9013.2613.32-1.33%1,376.312020-08-12
FAMUR1.881.881.791.81-3.31%1,359.072020-08-12
CIECH30.0030.2029.8030.00-0.66%1,345.832020-08-12
ENTER24.0029.5024.0029.50+25.53%1,309.882020-08-12
KRVITAMIN7.307.306.586.78-9.36%1,265.942020-08-12
SETANTA22.1022.3019.8021.20-5.36%1,238.052020-08-12
GRUPAAZOTY27.6527.7027.0027.05-2.17%1,220.412020-08-12
BIOTON4.734.784.514.54-4.92%1,200.912020-08-12
HANDLOWY37.4037.6036.6036.60-1.08%1,104.242020-08-12
INGBSK139.00141.20135.20137.40+0.29%952.302020-08-12
COMARCH214.00217.00214.00214.00+0.47%892.712020-08-12
AMICA161.00163.00156.80158.00-1.50%887.592020-08-12
MENNICA24.0024.4021.0021.80-7.63%747.462020-08-12
ENERGA7.667.667.507.53-1.57%737.432020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR4.304.504.004.06-9.78%709.262020-08-12
SYNEKTIK25.7026.7024.4024.90-7.09%704.632020-08-12
ARTIFEX10.5010.509.009.48-6.14%702.142020-08-12
BOGDANKA18.7018.7018.2818.50-0.54%698.302020-08-12
ASSECOSEE46.9046.9045.8046.50+1.53%681.302020-08-12
SELVITA64.0066.0059.2066.00+1.54%636.442020-08-12
BUDIMEX237.50237.50235.00235.00-1.26%621.642020-08-12
NETIA4.404.454.394.45+1.60%604.732020-08-12
TORPOL13.8014.1013.5014.10+3.68%589.802020-08-12
TIM13.7013.9012.8513.40-2.19%583.692020-08-12
DELKO20.8020.8019.0019.60-9.26%568.192020-08-12
FORTE26.1526.2025.4025.45-3.60%523.112020-08-12
RAFAKO1.091.121.041.11+2.96%493.902020-08-12
MABION24.3024.3023.4023.50-2.49%483.022020-08-12
CLNPHARMA40.1041.3538.8040.000.00%479.082020-08-12
ALUMETAL37.0037.0035.5036.30-3.46%450.762020-08-12
GROCLIN1.271.531.251.28+3.23%408.882020-08-12
GETIN1.061.071.031.06-0.84%406.482020-08-12
DECORA26.0027.0026.0026.80+7.20%375.082020-08-12
QUERCUS3.803.913.603.91+2.89%340.752020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT39.7039.7038.2039.35-1.62%337.092020-08-12
MARVIPOL0.780.800.700.73-4.05%334.702020-08-12
POLIMEXMS2.162.162.062.10-2.78%315.842020-08-12
TOYA6.906.946.586.88+0.29%303.772020-08-12
LUBAWA1.501.501.431.46-2.99%300.772020-08-12
INTERCARS240.00241.00230.00238.00-0.83%294.792020-08-12
TRAKCJA1.991.991.901.98-0.90%291.332020-08-12
EKOEXPORT5.605.605.205.37-4.11%290.852020-08-12
AILLERON6.746.746.206.40-5.04%279.222020-08-12
KOGENERA38.0038.5036.8038.40+4.07%252.572020-08-12
ATREM2.302.452.062.06-17.27%250.422020-08-12
06MAGNA1.071.090.971.03-4.63%250.022020-08-12
GETINOBLE0.230.240.230.23-0.86%246.772020-08-12
STALEXP2.922.972.872.93-1.01%233.282020-08-12
AMBRA17.8017.8017.5017.75-0.84%232.352020-08-12
WIELTON4.404.404.204.33-1.81%226.232020-08-12
MEDICALG26.1527.2025.7027.20-0.91%222.952020-08-12
VIGOSYS570.00580.00550.00575.00+0.88%219.542020-08-12
VIVID2.332.332.102.20-5.58%218.682020-08-12
VOTUM12.3012.3011.5511.95-2.85%213.122020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY7.487.487.207.20-4.00%203.982020-08-12
RAINBOW16.2017.0015.1516.80+6.67%202.682020-08-12
ROPCZYCE23.2025.4023.2024.50+7.46%199.292020-08-12
BOS6.286.366.106.14-2.54%192.052020-08-12
MIRBUD1.511.571.511.56-1.27%190.862020-08-12
BEDZIN9.309.308.908.90-3.26%190.502020-08-12
KGL14.7514.7514.3514.350.00%185.782020-08-12
PRAGMAFA18.4018.4016.2016.70-7.73%174.562020-08-12
TESGAS5.955.955.505.55-2.63%172.512020-08-12
VISTULA2.072.152.022.15+5.39%172.332020-08-12
PBG0.060.060.060.06-25.00%168.812020-08-12
DEBICA80.6080.6079.0079.40-1.49%167.352020-08-12
FERRO19.2519.5018.3018.40-1.87%163.652020-08-12
ELEMENTAL2.102.182.052.12-1.85%154.192020-08-12
PEP41.9043.2041.3041.60-0.72%153.682020-08-12
OEX18.1018.1017.0017.00-5.56%153.192020-08-12
SOLAR4.704.704.004.21-10.23%152.672020-08-12
COGNOR1.311.321.251.28-2.66%146.572020-08-12
IDEABANK2.212.212.112.17-2.03%134.852020-08-12
MLPGROUP71.0073.0070.0070.000.00%125.002020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL7.257.407.007.40+2.78%123.062020-08-12
BRASTER0.650.650.600.64+1.43%119.212020-08-12
RELPOL6.306.345.946.24-2.19%117.852020-08-12
AIRWAY0.830.850.790.83-0.95%112.712020-08-12
LCCORP1.941.961.911.960.00%112.402020-08-12
WITTCHEN7.867.887.627.80+1.30%109.712020-08-12
ARCTIC3.813.853.773.82+0.26%108.692020-08-12
MCI11.7511.7511.3511.750.00%107.922020-08-12
WIRTUALNA71.4074.8071.4072.20-1.10%104.092020-08-12
KRUSZWICA58.4058.4058.0058.00-0.68%102.972020-08-12
COMP62.2064.8062.2063.000.00%94.252020-08-12
PCCROKITA51.2052.8051.2051.20-3.40%89.872020-08-12
APSENERGY2.192.191.982.04-7.27%80.472020-08-12
MONNARI2.002.021.982.02+1.00%78.002020-08-12
IPOPEMA3.963.963.623.68-4.66%76.972020-08-12
PEKABEX12.4012.4011.7012.00-4.00%75.652020-08-12
BORYSZEW3.503.503.423.47+0.29%75.212020-08-12
GTC6.286.366.206.22-1.27%66.912020-08-12
OTLOG5.655.955.355.95+3.48%65.432020-08-12
LENTEX9.449.609.249.58-0.21%62.412020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR31.4031.4030.2030.20-3.21%61.902020-08-12
STALPROFI6.806.806.306.68-1.76%61.202020-08-12
PWRMEDIA4.144.334.124.30+4.88%58.152020-08-12
WINVEST0.690.690.690.69+53.33%57.462020-08-12
INTROL2.742.842.702.84+0.71%54.732020-08-12
MIRACULUM1.311.381.271.32-0.38%54.152020-08-12
PHN12.6512.6512.4512.550.00%53.572020-08-12
APATOR23.0023.0022.2022.500.00%53.192020-08-12
ECHO3.833.843.803.80-1.04%51.722020-08-12
MANGATA53.0053.0050.5051.00-1.92%51.712020-08-12
BENEFIT795.00799.00791.00791.00-1.12%51.542020-08-12
AGORA7.407.487.367.44+1.64%47.652020-08-12
PGODLEW1.241.241.151.240.00%46.822020-08-12
OPENFIN0.920.960.880.96+4.35%46.072020-08-12
ALTUSTFI0.860.900.860.88+0.46%45.192020-08-12
KOPEX1.441.441.441.440.00%45.162020-08-12
SANOK14.7014.7014.5014.60-0.68%44.002020-08-12
SKOTAN1.942.011.902.00+0.50%41.852020-08-12
RADPOL2.022.041.992.04+0.99%41.562020-08-12
PROCHEM17.5017.9517.5017.500.00%41.422020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUMECH2.062.071.902.06-1.44%39.062020-08-12
HERKULES1.311.341.251.25-4.58%38.652020-08-12
IZOSTAL2.622.652.582.610.00%38.402020-08-12
ELBUDOWA1.571.621.511.57+1.29%38.222020-08-12
ELEKTROTI6.346.646.326.64+2.15%37.982020-08-12
POZBUD1.421.421.341.34-6.27%37.802020-08-12
LIBET1.831.851.831.84-2.13%36.322020-08-12
ADIUVO4.384.384.244.30-2.27%35.362020-08-12
ARCHICOM19.6019.6018.9019.10-2.55%33.952020-08-12
ASSECOBS33.8033.8033.0033.60+0.60%33.932020-08-12
ATAL34.5035.4034.0035.400.00%32.732020-08-12
SEKO9.8010.109.8010.10+4.12%32.432020-08-12
VOXEL39.8039.8038.5039.40+1.81%31.722020-08-12
MOSTALZAB0.860.860.840.85+0.47%31.712020-08-12
ODLEWNIE5.105.104.964.98-1.97%30.222020-08-12
ELKOP0.330.340.330.34+2.37%29.772020-08-12
ORZBIALY11.5011.5011.1011.50-0.43%29.662020-08-12
SARE8.258.257.908.10-1.82%28.852020-08-12
ZUE4.364.364.144.30-1.38%28.822020-08-12
JWCONSTR2.812.812.722.74-1.08%28.592020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGSSOFT13.8513.8513.4013.40-0.74%28.442020-08-12
FASTFIN0.100.100.100.10+30.00%28.172020-08-12
FASING11.5511.6511.2011.65+0.87%28.052020-08-12
ZEPAK9.229.589.209.58+0.42%27.612020-08-12
ZAMET1.001.000.970.98-2.00%27.562020-08-12
ESOTIQ9.369.409.309.40+0.21%27.502020-08-12
ACAUTOGAZ44.2044.2043.0043.50-0.91%27.382020-08-12
REMAK11.5511.5511.0511.20-3.03%27.052020-08-12
SKARBIEC27.4027.5026.6027.400.00%26.782020-08-12
URSUS0.650.680.640.66-1.35%26.552020-08-12
MEXPOLSKA1.451.501.391.48+5.71%25.252020-08-12
EUROTEL19.6519.8019.5519.700.00%24.822020-08-12
NEWAG25.4026.0025.0025.70-0.77%24.552020-08-12
KCI0.780.820.780.80-1.23%23.782020-08-12
HELIO12.5012.5012.0012.10-3.97%22.472020-08-12
TRANSPOL2.982.982.872.94-1.34%22.252020-08-12
LENA3.453.523.453.520.00%22.252020-08-12
ERG58.0058.0054.0054.500.00%21.712020-08-12
RANKPROGR1.661.691.601.69-1.46%21.692020-08-12
ZPUE182.50182.50175.00177.000.00%20.682020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP6.646.766.646.76+0.90%20.342020-08-12
OPTEAM24.8025.0023.8024.800.00%20.112020-08-12
K2INTERNT12.9012.9012.4012.40-3.88%19.832020-08-12
PLASTBOX1.891.891.831.87-1.06%19.572020-08-12
SECOGROUP13.8013.9013.6013.90-0.71%19.372020-08-12
POLICE12.3012.3012.1012.200.00%18.912020-08-12
INSTALKRK19.8020.1019.5520.10+1.00%18.832020-08-12
I2DEV9.3010.009.309.50+2.15%18.182020-08-12
NOVITA97.0097.8096.4097.80+1.03%17.712020-08-12
EFEKT5.105.305.055.05-0.98%16.642020-08-12
ELZAB4.704.704.424.64-1.28%16.572020-08-12
EUCO4.284.404.284.40+2.33%15.902020-08-12
OPONEO.PL37.0037.5036.8037.50+0.54%15.432020-08-12
PROJPRZEM16.0016.0015.9015.90-3.64%14.782020-08-12
IMPEL11.5512.1511.5512.15+2.10%14.762020-08-12
KOMPAP7.707.957.707.95+3.92%14.472020-08-12
PMPG2.082.162.082.16-1.82%14.102020-08-12
MAKARONPL5.605.705.505.650.00%13.892020-08-12
WIKANA1.941.951.861.95+0.52%13.482020-08-12
STAPORKOW3.123.123.103.12-3.70%13.352020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREC7.807.807.447.44-0.80%13.092020-08-12
ENAP1.681.721.681.72+1.18%12.632020-08-12
CNT14.7014.7014.4014.70-1.34%12.042020-08-12
UNIBEP8.768.768.328.70-1.14%11.582020-08-12
IALBGR0.480.520.440.48-1.22%11.292020-08-12
PAMAPOL1.271.271.211.21-3.97%11.212020-08-12
CDRL13.4513.4513.4013.45+1.13%10.982020-08-12
POLWAX3.913.913.903.90-0.26%10.772020-08-12
BOWIM2.282.282.182.18-4.39%10.292020-08-12
VISTAL1.631.631.551.60-0.75%10.062020-08-12
KOMPUTRON2.032.101.982.05+0.49%9.872020-08-12
MASTERPHA5.105.104.824.82-3.98%9.762020-08-12
EDINVEST2.442.442.422.42-0.82%9.742020-08-12
ATLANTAPL6.106.106.106.10-4.69%9.462020-08-12
OTMUCHOW1.521.521.441.46+1.39%9.282020-08-12
WAWEL570.00570.00568.00568.00-0.35%9.092020-08-12
NTTSYSTEM3.083.082.952.96-2.95%8.032020-08-12
FERRUM4.004.003.944.000.00%7.952020-08-12
DEKPOL21.2021.2021.0021.00-4.55%7.622020-08-12
LOKUM12.0012.0011.7511.75-2.08%7.322020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WASKO1.261.291.251.290.00%7.162020-08-12
4FUNMEDIA4.604.604.584.60+0.44%6.732020-08-12
ALTA1.291.301.231.29-0.77%6.582020-08-12
MOSTALWAR4.815.104.815.10+2.00%6.282020-08-12
SFINKS0.400.400.380.400.00%6.242020-08-12
ATMGRUPA4.504.504.314.49+2.05%6.132020-08-12
SELENAFM13.9013.9013.3513.35-4.30%5.922020-08-12
ATENDE3.243.283.243.260.00%5.542020-08-12
SNIEZKA94.0094.0091.8093.80-0.21%5.162020-08-12
ENELMED13.7013.7013.7013.70+7.03%5.152020-08-12
MWTRADE2.022.021.971.98-1.00%5.152020-08-12
CFI0.320.330.320.33-0.90%5.112020-08-12
CAPITAL1.141.191.141.190.00%5.052020-08-12
PANOVA11.3511.3510.6011.20+2.75%4.762020-08-12
MOSTALPLC9.189.189.029.180.00%4.592020-08-12
PATENTUS1.121.121.101.10-2.65%4.162020-08-12
IZOBLOK33.8034.4033.8034.40+1.78%4.122020-08-12
DROZAPOL1.391.421.381.380.00%3.802020-08-12
PLATYNINW0.440.440.440.44-4.76%3.082020-08-12
BRIJU0.150.150.140.15+9.29%2.992020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER12.7512.7512.2012.20-1.61%2.612020-08-12
REDAN0.200.220.200.22-3.54%2.562020-08-12
APLISENS10.9010.9010.5010.900.00%2.422020-08-12
FEERUM12.4512.4512.4512.45+1.22%2.302020-08-12
MEDIACAP2.242.242.222.22-3.48%2.222020-08-12
BETACOM11.0011.1010.6510.65-4.48%2.162020-08-12
MERCOR9.089.188.969.18+0.22%2.072020-08-12
WOJAS4.424.424.384.420.00%2.032020-08-12
HUBSTYLE0.370.420.370.41-1.91%1.952020-08-12
PEPEES1.601.601.571.60+2.56%1.582020-08-12
IMS2.552.562.522.55-0.39%1.492020-08-12
TERMOREX0.730.740.730.74+1.37%1.482020-08-12
BBIDEV3.533.533.533.53-3.55%1.422020-08-12
INTERSPPL1.341.351.341.35+1.50%1.212020-08-12
KRAKCHEM0.520.520.520.520.00%1.142020-08-12
TRITON2.152.152.152.15-2.27%1.072020-08-12
LSISOFT13.7013.7013.7013.700.00%0.962020-08-12
SIMPLE9.609.609.409.40-2.08%0.912020-08-12
INTERFERI2.923.082.923.08-0.65%0.882020-08-12
CELTIC6.706.906.706.90+4.55%0.742020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.555.555.555.550.00%0.652020-08-12
POLNORD3.083.173.083.170.00%0.652020-08-12
IMMOBILE2.862.862.772.80-2.10%0.482020-08-12
SUWARY18.7018.7018.7018.70+2.75%0.472020-08-12
ENERGOINS0.830.830.830.83-7.33%0.452020-08-12
INVISTA0.330.330.330.330.00%0.362020-08-12
BIK14.0514.0514.0514.05-1.06%0.352020-08-12
MFO22.4022.4022.4022.40+3.70%0.182020-08-12
PROCAD1.401.401.401.40-8.50%0.142020-08-12
TALEX11.5011.5011.5011.50+2.68%0.122020-08-12
IMPERA1.101.191.101.10-7.56%0.102020-08-12
RAWLPLUG8.188.188.188.18-0.24%0.082020-08-12
LARQ2.882.882.862.86-0.69%0.072020-08-12
SOHODEV0.560.560.560.56+1.82%0.062020-08-12
ULMA47.8047.8047.8047.800.00%0.052020-08-12
VINDEXUS5.145.145.145.14+0.78%0.052020-08-12
KPPD26.8026.8026.8026.800.00%0.032020-08-12
ARTERIA5.055.055.055.050.00%0.032020-08-12
ERBUD20.0020.0020.0020.00+0.50%0.022020-08-12
INPRO4.784.784.784.78+3.91%0.012020-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASMGROUP2.782.782.782.780.00%0.002020-08-12
TXM0.100.100.100.100.00%0.002020-08-12
NOWAGALA0.850.850.850.850.00%0.002020-08-12
AWBUD0.990.990.990.990.00%0.002020-08-12
KANIA0.110.110.110.110.00%0.002020-08-12
MOJ1.221.221.221.220.00%0.002020-08-12
MUZA2.362.362.362.360.00%0.002020-08-12
KREZUS0.560.560.560.560.00%0.002020-08-12
PBKM82.0082.0082.0082.000.00%0.002020-08-12
LARK0.150.150.150.150.00%0.002020-08-12
PRAGMAINK7.027.027.027.020.00%0.002020-08-12
RAFAMET15.4015.4015.4015.400.00%0.002020-08-12
SONEL9.559.559.559.550.00%0.002020-08-12
STELMET9.059.059.059.050.00%0.002020-08-12
KBDOM0.400.400.400.400.00%0.002020-08-12
TARCZYNSKI13.8013.8013.8013.800.00%0.002020-08-12
ATM12.1012.1012.1012.100.00%0.002020-08-12
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%