Notowania

Notowania akcji GPW

Notowania z dnia 2020-08-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA1.03-0.05-4.63%250.022020-08-12
11BIT493.00-7.00-1.40%3,273.022020-08-12
4FUNMEDIA4.60+0.02+0.44%6.732020-08-12
ABPL32.60-1.80-5.23%1,644.132020-08-12
ACAUTOGAZ43.50-0.40-0.91%27.382020-08-12
ADIUVO4.30-0.10-2.27%35.362020-08-12
AGORA7.44+0.12+1.64%47.652020-08-12
AILLERON6.40-0.34-5.04%279.222020-08-12
AIRWAY0.83-0.01-0.95%112.712020-08-12
ALIOR15.61-0.16-1.01%7,150.572020-08-12
ALTA1.29-0.01-0.77%6.582020-08-12
ALTUSTFI0.88+0.00+0.46%45.192020-08-12
ALUMETAL36.30-1.30-3.46%450.762020-08-12
AMBRA17.75-0.15-0.84%232.352020-08-12
AMICA158.00-2.40-1.50%887.592020-08-12
APATOR22.500.000.00%53.192020-08-12
APLISENS10.900.000.00%2.422020-08-12
APSENERGY2.04-0.16-7.27%80.472020-08-12
ARCHICOM19.10-0.50-2.55%33.952020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
ARCTIC3.82+0.01+0.26%108.692020-08-12
ARTERIA5.050.000.00%0.032020-08-12
ARTIFEX9.48-0.62-6.14%702.142020-08-12
ASMGROUP2.780.000.00%0.002020-08-12
ASSECOBS33.60+0.20+0.60%33.932020-08-12
ASSECOPOL67.50-0.50-0.74%1,525.352020-08-12
ASSECOSEE46.50+0.70+1.53%681.302020-08-12
ATAL35.400.000.00%32.732020-08-12
ATENDE3.260.000.00%5.542020-08-12
ATLANTAPL6.10-0.30-4.69%9.462020-08-12
ATM12.100.000.00%0.002020-08-12
ATMGRUPA4.49+0.09+2.05%6.132020-08-12
ATREM2.06-0.43-17.27%250.422020-08-12
AUTOPARTN7.46-0.02-0.27%3,265.992020-08-12
AWBUD0.990.000.00%0.002020-08-12
BBIDEV3.53-0.13-3.55%1.422020-08-12
BEDZIN8.90-0.30-3.26%190.502020-08-12
BENEFIT791.00-9.00-1.12%51.542020-08-12
BETACOM10.65-0.50-4.48%2.162020-08-12
BIK14.05-0.15-1.06%0.352020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
BIOMEDLUB15.10-2.50-14.20%117,992.962020-08-12
BIOTON4.54-0.23-4.92%1,200.912020-08-12
BOGDANKA18.50-0.10-0.54%698.302020-08-12
BORYSZEW3.47+0.01+0.29%75.212020-08-12
BOS6.14-0.16-2.54%192.052020-08-12
BOWIM2.18-0.10-4.39%10.292020-08-12
BRASTER0.64+0.01+1.43%119.212020-08-12
BRIJU0.15+0.01+9.29%2.992020-08-12
BUDIMEX235.00-3.00-1.26%621.642020-08-12
BUMECH2.06-0.03-1.44%39.062020-08-12
BZWBK160.30-1.20-0.74%9,280.442020-08-12
CAPITAL1.190.000.00%5.052020-08-12
CCC60.40+1.12+1.89%8,795.832020-08-12
CDPROJEKT418.00+1.40+0.34%95,415.922020-08-12
CDRL13.45+0.15+1.13%10.982020-08-12
CELTIC6.90+0.30+4.55%0.742020-08-12
CFI0.33-0.00-0.90%5.112020-08-12
CIECH30.00-0.20-0.66%1,345.832020-08-12
CIGAMES1.66+0.23+16.08%7,718.572020-08-12
CLNPHARMA40.000.000.00%479.082020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
CNT14.70-0.20-1.34%12.042020-08-12
COGNOR1.28-0.04-2.66%146.572020-08-12
COMARCH214.00+1.00+0.47%892.712020-08-12
COMP63.000.000.00%94.252020-08-12
CORMAY1.82-0.21-10.54%4,707.172020-08-12
CPGROUP6.76+0.06+0.90%20.342020-08-12
CYFRPLSAT28.200.000.00%5,637.882020-08-12
DEBICA79.40-1.20-1.49%167.352020-08-12
DECORA26.80+1.80+7.20%375.082020-08-12
DEKPOL21.00-1.00-4.55%7.622020-08-12
DELKO19.60-2.00-9.26%568.192020-08-12
DINOPL216.00-3.00-1.37%19,530.712020-08-12
DOMDEV104.00-2.00-1.89%1,377.702020-08-12
DROZAPOL1.380.000.00%3.802020-08-12
ECHO3.80-0.04-1.04%51.722020-08-12
EDINVEST2.42-0.02-0.82%9.742020-08-12
EFEKT5.05-0.05-0.98%16.642020-08-12
EKOEXPORT5.37-0.23-4.11%290.852020-08-12
ELBUDOWA1.57+0.02+1.29%38.222020-08-12
ELEKTROTI6.64+0.14+2.15%37.982020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
ELEMENTAL2.12-0.04-1.85%154.192020-08-12
ELKOP0.34+0.01+2.37%29.772020-08-12
ELZAB4.64-0.06-1.28%16.572020-08-12
ENAP1.72+0.02+1.18%12.632020-08-12
ENEA7.04-0.08-1.12%1,856.502020-08-12
ENELMED13.70+0.90+7.03%5.152020-08-12
ENERGA7.53-0.12-1.57%737.432020-08-12
ENERGOINS0.83-0.07-7.33%0.452020-08-12
ENTER29.50+6.00+25.53%1,309.882020-08-12
ERBUD20.00+0.10+0.50%0.022020-08-12
ERG54.500.000.00%21.712020-08-12
ESOTIQ9.40+0.02+0.21%27.502020-08-12
EUCO4.40+0.10+2.33%15.902020-08-12
EUROCASH15.29-0.41-2.61%9,326.452020-08-12
EUROTEL19.700.000.00%24.822020-08-12
FAMUR1.81-0.06-3.31%1,359.072020-08-12
FASING11.65+0.10+0.87%28.052020-08-12
FASTFIN0.10+0.02+30.00%28.172020-08-12
FEERUM12.45+0.15+1.22%2.302020-08-12
FERRO18.40-0.35-1.87%163.652020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
FERRUM4.000.000.00%7.952020-08-12
FORTE25.45-0.95-3.60%523.112020-08-12
GETIN1.06-0.01-0.84%406.482020-08-12
GETINOBLE0.23-0.00-0.86%246.772020-08-12
GLCOSMED6.30-0.70-10.00%1,633.622020-08-12
GOBARTO5.550.000.00%0.652020-08-12
GPW46.80+0.10+0.21%1,531.442020-08-12
GROCLIN1.28+0.04+3.23%408.882020-08-12
GRODNO15.95-1.85-10.39%3,113.732020-08-12
GRUPAAZOTY27.05-0.60-2.17%1,220.412020-08-12
GTC6.22-0.08-1.27%66.912020-08-12
HANDLOWY36.60-0.40-1.08%1,104.242020-08-12
HARPER12.40-2.90-18.95%4,186.092020-08-12
HELIO12.10-0.50-3.97%22.472020-08-12
HERKULES1.25-0.06-4.58%38.652020-08-12
HUBSTYLE0.41-0.01-1.91%1.952020-08-12
HYDROTOR30.20-1.00-3.21%61.902020-08-12
I2DEV9.50+0.20+2.15%18.182020-08-12
IALBGR0.48-0.01-1.22%11.292020-08-12
IDEABANK2.17-0.04-2.03%134.852020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
IMMOBILE2.80-0.06-2.10%0.482020-08-12
IMPEL12.15+0.25+2.10%14.762020-08-12
IMPERA1.10-0.09-7.56%0.102020-08-12
IMS2.55-0.01-0.39%1.492020-08-12
INC10.00-1.60-13.79%3,749.582020-08-12
INGBSK137.40+0.40+0.29%952.302020-08-12
INPRO4.78+0.18+3.91%0.012020-08-12
INSTALKRK20.10+0.20+1.00%18.832020-08-12
INTERCARS238.00-2.00-0.83%294.792020-08-12
INTERFERI3.08-0.02-0.65%0.882020-08-12
INTERSPPL1.35+0.02+1.50%1.212020-08-12
INTROL2.84+0.02+0.71%54.732020-08-12
INVISTA0.330.000.00%0.362020-08-12
IPOPEMA3.68-0.18-4.66%76.972020-08-12
IZOBLOK34.40+0.60+1.78%4.122020-08-12
IZOSTAL2.610.000.00%38.402020-08-12
JSW16.37-0.35-2.09%5,513.122020-08-12
JWCONSTR2.74-0.03-1.08%28.592020-08-12
K2INTERNT12.40-0.50-3.88%19.832020-08-12
KANIA0.110.000.00%0.002020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
KBDOM0.400.000.00%0.002020-08-12
KCI0.80-0.01-1.23%23.782020-08-12
KETY478.50+4.00+0.84%4,394.582020-08-12
KGHM134.35+2.35+1.78%124,088.932020-08-12
KGL14.350.000.00%185.782020-08-12
KINOPOL7.40+0.20+2.78%123.062020-08-12
KOGENERA38.40+1.50+4.07%252.572020-08-12
KOMPAP7.95+0.30+3.92%14.472020-08-12
KOMPUTRON2.05+0.01+0.49%9.872020-08-12
KOPEX1.440.000.00%45.162020-08-12
KPPD26.800.000.00%0.032020-08-12
KRAKCHEM0.520.000.00%1.142020-08-12
KREC7.44-0.06-0.80%13.092020-08-12
KREZUS0.560.000.00%0.002020-08-12
KRUK129.60+0.60+0.47%4,029.362020-08-12
KRUSZWICA58.00-0.40-0.68%102.972020-08-12
KRVITAMIN6.78-0.70-9.36%1,265.942020-08-12
LARK0.150.000.00%0.002020-08-12
LARQ2.86-0.02-0.69%0.072020-08-12
LCCORP1.960.000.00%112.402020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
LENA3.520.000.00%22.252020-08-12
LENTEX9.58-0.02-0.21%62.412020-08-12
LIBET1.84-0.04-2.13%36.322020-08-12
LIVECHAT92.80-1.70-1.80%4,754.132020-08-12
LOKUM11.75-0.25-2.08%7.322020-08-12
LOTOS48.60-0.54-1.10%11,269.712020-08-12
LPP7,270.00+60.00+0.83%10,522.702020-08-12
LSISOFT13.700.000.00%0.962020-08-12
LUBAWA1.46-0.04-2.99%300.772020-08-12
MABION23.50-0.60-2.49%483.022020-08-12
MAKARONPL5.650.000.00%13.892020-08-12
MANGATA51.00-1.00-1.92%51.712020-08-12
MARVIPOL0.73-0.03-4.05%334.702020-08-12
MASTERPHA4.82-0.20-3.98%9.762020-08-12
MBANK201.00-3.80-1.86%8,558.312020-08-12
MCI11.750.000.00%107.922020-08-12
MDIENERGIA4.80-0.88-15.49%1,421.172020-08-12
MEDIACAP2.22-0.08-3.48%2.222020-08-12
MEDICALG27.20-0.25-0.91%222.952020-08-12
MENNICA21.80-1.80-7.63%747.462020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
MERCATOR318.00-2.00-0.62%26,150.442020-08-12
MERCOR9.18+0.02+0.22%2.072020-08-12
MEXPOLSKA1.48+0.08+5.71%25.252020-08-12
MFO22.40+0.80+3.70%0.182020-08-12
MILLENNIUM3.06-0.00-0.13%4,636.142020-08-12
MIRACULUM1.32-0.01-0.38%54.152020-08-12
MIRBUD1.56-0.02-1.27%190.862020-08-12
MLPGROUP70.000.000.00%125.002020-08-12
MOJ1.220.000.00%0.002020-08-12
MONNARI2.02+0.02+1.00%78.002020-08-12
MOSTALPLC9.180.000.00%4.592020-08-12
MOSTALWAR5.10+0.10+2.00%6.282020-08-12
MOSTALZAB0.85+0.00+0.47%31.712020-08-12
MUZA2.360.000.00%0.002020-08-12
MWTRADE1.98-0.02-1.00%5.152020-08-12
NETIA4.45+0.07+1.60%604.732020-08-12
NEWAG25.70-0.20-0.77%24.552020-08-12
NOVITA97.80+1.00+1.03%17.712020-08-12
NOWAGALA0.850.000.00%0.002020-08-12
NTTSYSTEM2.96-0.09-2.95%8.032020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
ODLEWNIE4.98-0.10-1.97%30.222020-08-12
OEX17.00-1.00-5.56%153.192020-08-12
OPENFIN0.96+0.04+4.35%46.072020-08-12
OPONEO.PL37.50+0.20+0.54%15.432020-08-12
OPTEAM24.800.000.00%20.112020-08-12
ORANGEPL7.50+0.01+0.20%4,149.022020-08-12
ORZBIALY11.50-0.05-0.43%29.662020-08-12
OTLOG5.95+0.20+3.48%65.432020-08-12
OTMUCHOW1.46+0.02+1.39%9.282020-08-12
PAMAPOL1.21-0.05-3.97%11.212020-08-12
PANOVA11.20+0.30+2.75%4.762020-08-12
PATENTUS1.10-0.03-2.65%4.162020-08-12
PBG0.06-0.02-25.00%168.812020-08-12
PBKM82.000.000.00%0.002020-08-12
PCCEXOL6.00-1.00-14.29%7,935.922020-08-12
PCCROKITA51.20-1.80-3.40%89.872020-08-12
PEKABEX12.00-0.50-4.00%75.652020-08-12
PEKAO56.56-0.14-0.25%42,704.432020-08-12
PEMANAGER12.20-0.20-1.61%2.612020-08-12
PEP41.60-0.30-0.72%153.682020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
PEPEES1.60+0.04+2.56%1.582020-08-12
PGE6.87-0.13-1.89%11,064.892020-08-12
PGNIG5.300.000.00%18,778.782020-08-12
PGODLEW1.240.000.00%46.822020-08-12
PGSSOFT13.40-0.10-0.74%28.442020-08-12
PHN12.550.000.00%53.572020-08-12
PKNORLEN55.46+0.96+1.76%67,004.482020-08-12
PKOBP23.36+0.22+0.95%44,391.392020-08-12
PKPCARGO13.32-0.18-1.33%1,376.312020-08-12
PLASTBOX1.87-0.02-1.06%19.572020-08-12
PLATYNINW0.44-0.02-4.76%3.082020-08-12
PLAYWAY486.50-3.50-0.71%2,677.602020-08-12
PMPG2.16-0.04-1.82%14.102020-08-12
POLICE12.200.000.00%18.912020-08-12
POLIMEXMS2.10-0.06-2.78%315.842020-08-12
POLNORD3.170.000.00%0.652020-08-12
POLWAX3.90-0.01-0.26%10.772020-08-12
POZBUD1.34-0.09-6.27%37.802020-08-12
PRAGMAFA16.70-1.40-7.73%174.562020-08-12
PRAGMAINK7.020.000.00%0.002020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
PROCAD1.40-0.13-8.50%0.142020-08-12
PROCHEM17.500.000.00%41.422020-08-12
PROJPRZEM15.90-0.60-3.64%14.782020-08-12
PROTEKTOR4.06-0.44-9.78%709.262020-08-12
PWRMEDIA4.30+0.20+4.88%58.152020-08-12
PZU28.77+0.42+1.48%38,569.172020-08-12
QUERCUS3.91+0.11+2.89%340.752020-08-12
RADPOL2.04+0.02+0.99%41.562020-08-12
RAFAKO1.11+0.03+2.96%493.902020-08-12
RAFAMET15.400.000.00%0.002020-08-12
RAINBOW16.80+1.05+6.67%202.682020-08-12
RANKPROGR1.69-0.03-1.46%21.692020-08-12
RAWLPLUG8.18-0.02-0.24%0.082020-08-12
REDAN0.22-0.01-3.54%2.562020-08-12
RELPOL6.24-0.14-2.19%117.852020-08-12
REMAK11.20-0.35-3.03%27.052020-08-12
ROPCZYCE24.50+1.70+7.46%199.292020-08-12
SANOK14.60-0.10-0.68%44.002020-08-12
SARE8.10-0.15-1.82%28.852020-08-12
SECOGROUP13.90-0.10-0.71%19.372020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
SEKO10.10+0.40+4.12%32.432020-08-12
SELENAFM13.35-0.60-4.30%5.922020-08-12
SELVITA66.00+1.00+1.54%636.442020-08-12
SETANTA21.20-1.20-5.36%1,238.052020-08-12
SFINKS0.400.000.00%6.242020-08-12
SIMPLE9.40-0.20-2.08%0.912020-08-12
SKARBIEC27.400.000.00%26.782020-08-12
SKOTAN2.00+0.01+0.50%41.852020-08-12
SNIEZKA93.80-0.20-0.21%5.162020-08-12
SOHODEV0.56+0.01+1.82%0.062020-08-12
SOLAR4.21-0.48-10.23%152.672020-08-12
SONEL9.550.000.00%0.002020-08-12
STALEXP2.93-0.03-1.01%233.282020-08-12
STALPROD219.00-1.00-0.45%1,475.932020-08-12
STALPROFI6.68-0.12-1.76%61.202020-08-12
STAPORKOW3.12-0.12-3.70%13.352020-08-12
STELMET9.050.000.00%0.002020-08-12
SUWARY18.70+0.50+2.75%0.472020-08-12
SYGNITY7.20-0.30-4.00%203.982020-08-12
SYNEKTIK24.90-1.90-7.09%704.632020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
TALEX11.50+0.30+2.68%0.122020-08-12
TARCZYNSKI13.800.000.00%0.002020-08-12
TAURONPE2.52-0.05-1.87%6,193.182020-08-12
TERMOREX0.74+0.01+1.37%1.482020-08-12
TESGAS5.55-0.15-2.63%172.512020-08-12
TIM13.40-0.30-2.19%583.692020-08-12
TORPOL14.10+0.50+3.68%589.802020-08-12
TOYA6.88+0.02+0.29%303.772020-08-12
TRAKCJA1.98-0.02-0.90%291.332020-08-12
TRANSPOL2.94-0.04-1.34%22.252020-08-12
TRITON2.15-0.05-2.27%1.072020-08-12
TXM0.100.000.00%0.002020-08-12
ULMA47.800.000.00%0.052020-08-12
UNIBEP8.70-0.10-1.14%11.582020-08-12
UNIMOT39.35-0.65-1.62%337.092020-08-12
URSUS0.66-0.01-1.35%26.552020-08-12
VIGOSYS575.00+5.00+0.88%219.542020-08-12
VINDEXUS5.14+0.04+0.78%0.052020-08-12
VISTAL1.60-0.01-0.75%10.062020-08-12
VISTULA2.15+0.11+5.39%172.332020-08-12
NazwaKursZmianaObrót (tys.)Data i czas
VIVID2.20-0.13-5.58%218.682020-08-12
VOTUM11.95-0.35-2.85%213.122020-08-12
VOXEL39.40+0.70+1.81%31.722020-08-12
WASKO1.290.000.00%7.162020-08-12
WAWEL568.00-2.00-0.35%9.092020-08-12
WIELTON4.33-0.08-1.81%226.232020-08-12
WIKANA1.95+0.01+0.52%13.482020-08-12
WINVEST0.69+0.24+53.33%57.462020-08-12
WIRTUALNA72.20-0.80-1.10%104.092020-08-12
WITTCHEN7.80+0.10+1.30%109.712020-08-12
WOJAS4.420.000.00%2.032020-08-12
WORKSERV0.80-0.03-3.37%1,506.852020-08-12
XTB17.60+0.45+2.62%18,797.772020-08-12
ZAMET0.98-0.02-2.00%27.562020-08-12
ZEPAK9.58+0.04+0.42%27.612020-08-12
ZPUE177.000.000.00%20.682020-08-12
ZUE4.30-0.06-1.38%28.822020-08-12
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%