Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2020-09-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG48,801.7848,482.5848,482.5848,482.58-0.53%1,204,515.3117:15
Kurs odniesienia 48,741.38
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA1.161.131.131.13-2.59%109.2217:00
11BIT470.00470.00470.00470.00-0.42%1,972.9417:00
4FUNMEDIA4.804.654.654.650.00%5.0313:15
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL29.0028.5028.5028.50-0.70%42.5516:10
ACAUTOGAZ40.7040.0040.0040.00-0.74%46.3714:01
ADIUVO5.905.985.985.98+2.75%52.2817:00
AGORA6.346.026.026.02-4.44%134.0317:00
AGROTON4.084.004.004.00+2.04%8.6617:00
AGROWILL3.003.003.003.000.00%0.452020-08-21
AILLERON6.306.286.286.28-5.99%206.4817:00
AIRWAY1.651.611.611.61-2.42%1,501.7417:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR12.9012.2512.2512.25-4.00%7,426.0317:04
ALTA1.251.241.241.24-1.59%0.8717:00
ALTUSTFI0.850.780.780.78-6.02%117.0417:00
ALUMETAL35.5035.3035.3035.30-0.56%37.3515:24
AMBRA17.8518.0018.0018.00+0.84%3.8013:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA141.00139.80139.80139.80-0.85%147.0217:04
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR20.8020.9020.9020.90-1.42%21.7317:00
APLISENS11.0011.0011.0011.000.00%1.9114:39
APSENERGY1.901.821.821.82-4.21%14.0016:48
ARCHICOM18.2018.0018.0018.00-3.74%52.6517:01
ARCTIC3.563.563.563.56+0.28%165.0117:00
ARTERIA4.804.804.804.80-2.44%0.0109:00
ARTIFEX9.168.748.748.74-4.59%101.6317:00
ASBIS5.505.335.335.33-2.20%479.8417:00
ASMGROUP2.402.402.402.400.00%5.522020-09-21
ASSECOBS34.2034.0034.0034.00-0.58%5.9017:00
ASSECOPOL69.5068.5068.5068.50-1.01%3,869.1017:00
ASSECOSEE45.5046.5046.5046.50+3.33%80.9616:47
ASTARTA17.3017.7017.7017.700.00%232.9616:38
ATAL32.3033.4033.4033.40+2.77%127.0417:00
ATENDE3.303.203.203.20-1.23%12.0215:30
ATLANTAPL6.006.006.006.000.00%20.1216:31
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA3.993.823.823.82-2.30%6.1216:15
ATREM2.001.971.971.97-1.50%15.3717:00
AUTOPARTN7.107.087.087.08+0.57%190.3517:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.950.950.950.950.00%0.022020-09-09
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BBIDEV3.513.453.453.45-1.71%37.3416:41
BEDZIN9.109.259.259.25+1.65%4.2414:47
BENEFIT785.00790.00790.00790.00-0.13%107.7417:00
BETACOM10.5010.5010.5010.50+2.44%0.0509:00
BIK13.8513.2013.2013.20-1.86%59.0212:21
BIOMEDLUB15.3021.3021.3021.30+36.10%340,866.8217:04
BIOTON4.304.164.164.16-3.03%402.6617:00
BMPAG0.210.210.210.21-58.00%0.062020-09-21
BOGDANKA18.3218.5618.5618.56+2.20%446.7117:01
BORYSZEW3.353.353.353.35-1.18%165.4117:00
BOS5.705.465.465.46-3.19%62.4617:00
BOWIM1.901.901.901.90+1.06%18.5117:00
BRASTER0.640.630.630.63-1.72%74.8416:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.150.150.150.15+2.70%1.2017:00
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX226.00226.00226.00226.00-1.53%1,373.3917:00
BUMECH2.122.222.222.22+1.83%43.0516:41
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK145.90141.50141.50141.50-1.05%5,937.8517:02
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL1.151.101.101.10-1.79%1.2315:00
CCC46.7747.2547.2547.25+1.16%6,136.3317:00
CDPROJEKT400.90407.00407.00407.00+1.52%130,350.0817:02
CDRL12.5512.4012.4012.40-0.40%7.5317:00
CELTIC7.207.207.207.20-0.69%0.0410:42
CEZ73.6073.5073.5073.50+0.41%10.1615:56
CFI0.230.210.210.21-11.97%95.6117:03
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH28.2526.7526.7526.75-5.31%2,991.7217:04
CIGAMES1.321.291.291.29-2.27%1,542.2917:04
CITYSERV8.458.008.008.00-9.60%4.8716:47
CLNPHARMA42.0041.5041.5041.50-2.01%709.6917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13.0013.0013.0013.000.00%1.3914:57
COALENERG0.700.710.710.71-1.38%79.2314:49
COGNOR1.121.101.101.10-2.65%53.4216:41
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH202.00203.00203.00203.00+1.00%152.5417:00
COMP59.4060.6060.6060.60+1.68%123.4716:40
CORMAY1.641.491.491.49-8.02%1,835.9817:00
CPGROUP6.506.206.206.20-3.13%37.4416:35
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.3626.6626.6626.66-0.67%3,772.9517:00
DEBICA82.4082.2082.2082.20-0.24%29.6216:21
DECORA26.2026.2026.2026.200.00%23.6216:25
DEKPOL24.6024.0024.0024.000.00%76.1814:34
DELKO31.4030.6030.6030.60-4.37%4,338.6617:00
DINOPL226.60233.00233.00233.00+4.02%23,498.2317:00
DOMDEV100.00100.00100.00100.00-0.50%563.7417:00
DROZAPOL1.451.461.461.46+0.69%0.8415:35
ECHO4.154.094.094.09+1.24%253.6416:19
EDINVEST3.323.323.323.320.00%0.8809:00
EFEKT4.904.904.904.900.00%4.2716:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT4.414.654.654.65+5.32%2,025.1817:01
ELBUDOWA1.301.331.331.33-2.64%12.9315:01
ELEKTROTI5.485.085.085.08-5.58%191.2317:00
ELEMENTAL2.432.432.432.43-0.41%433.9516:49
ELKOP0.240.250.250.25-1.58%81.7817:04
ELZAB4.084.004.004.000.00%27.4316:08
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.501.501.501.500.00%0.422020-09-18
ENEA5.405.345.345.34-0.84%784.9017:00
ENELMED13.4013.4013.4013.40-4.29%0.172020-09-22
ENERGA8.278.278.278.270.00%7,189.8217:00
ENERGOINS0.750.810.810.81+7.71%21.042020-09-22
ENTER25.2025.3025.3025.30+2.02%73.4317:00
ERBUD19.5019.0019.0019.00-2.06%19.2015:47
ERG52.0051.0051.0051.00+2.41%30.0413:55
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ8.708.948.948.94+2.76%3.5713:58
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO5.064.754.754.75-1.04%5.7716:41
EUROCASH14.8014.1714.1714.17-3.34%2,061.1817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4.284.284.284.280.00%0.0009:06
EUROTEL23.4022.3022.3022.30-4.70%81.0617:00
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR1.631.641.641.64+2.25%474.7117:03
FASING11.0511.2011.2011.20-0.88%16.5414:52
FASTFIN3.463.463.463.46+2.37%0.3511:00
FEERUM11.5011.5011.5011.500.00%1.9014:02
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO19.6019.5019.5019.500.00%13.4814:48
FERRUM3.863.803.803.80+0.53%8.9216:18
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE31.2031.4031.4031.40-3.09%74.7516:15
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN0.780.790.790.79+4.63%1,165.5717:01
GETINOBLE0.200.200.200.20+0.20%483.8617:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED6.556.406.406.40-1.54%1,215.2317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.005.005.005.00+4.17%0.8711:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW43.4042.5542.5542.55-1.96%2,799.9817:00
GROCLIN1.091.111.111.11+0.91%12.7814:57
GRODNO13.5013.0513.0513.05-2.25%1,543.7017:01
GRUPAAZOTY23.9023.9023.9023.90+2.14%837.2017:00
GTC6.126.206.206.20+1.31%116.4717:00
HANDLOWY36.5036.5036.5036.50+1.25%914.9917:00
HARPER23.6022.5022.5022.50-5.86%4,560.8117:02
HELIO10.7010.6010.6010.60-0.93%9.9212:07
HERKULES1.241.171.171.17-4.90%18.0516:09
HUBSTYLE1.221.051.051.05-12.50%112.7017:00
HYDROTOR27.8027.8027.8027.80-0.71%4.3609:06
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.0510.3010.3010.30+14.44%214.2516:22
IALBGR0.300.300.300.30-5.00%19.3816:25
IDEABANK1.521.561.561.56+6.56%827.3217:03
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY11.0011.0011.0011.000.00%23.1316:43
IMMOBILE2.692.702.702.70+3.85%1.0617:00
IMPEL12.3012.3012.3012.30+3.36%4.1315:00
IMPERA0.900.850.850.85-4.47%1.7716:42
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.952.992.992.99-0.33%45.0317:00
INC9.249.109.109.10-0.87%508.3917:01
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK120.00117.00117.00117.00-2.50%6,612.3717:04
INPRO4.544.364.364.36+2.35%0.7809:48
INSTALKRK19.6019.6019.6019.60-0.76%19.1916:40
INTERAOLT15.2515.1515.1515.15-0.66%11.2615:48
INTERCARS233.00230.00230.00230.00-0.43%442.3317:00
INTERFERI3.203.303.303.300.00%0.8012:39
INTERSPPL1.191.231.231.23+1.65%2.322020-09-22
INTROL3.983.963.963.96-1.00%45.8716:29
INVISTA0.380.380.380.380.00%0.0109:15
IPOPEMA3.423.503.503.50+0.57%31.9017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK36.0037.0037.0037.00-1.07%7.5417:00
IZOSTAL2.222.192.192.19-1.35%33.7113:45
JSW25.4023.2123.2123.21-7.16%44,954.8817:03
JWCONSTR2.952.852.852.85-3.72%2.0409:30
K2INTERNT17.4017.4017.4017.40+0.58%184.4317:00
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.610.610.610.61+1.67%0.922020-09-22
KCI0.770.750.750.75-2.59%12.8816:43
KERNEL40.4540.4540.4540.45+1.38%781.9517:00
KETY420.00420.00420.00420.000.00%1,251.1317:00
KGHM123.00120.85120.85120.85-4.65%65,613.2817:01
KGL15.9015.4515.4515.45-3.13%18.9315:56
KINOPOL7.157.057.057.050.00%192.4416:46
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA33.7032.7032.7032.70-2.39%29.7316:23
KOMPAP7.807.857.857.85+0.64%95.8310:05
KOMPUTRON2.001.951.951.95-2.99%10.2114:25
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.201.121.121.12-13.85%0.7115:00
KPPD26.4026.4026.4026.40-4.35%2.642020-09-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.470.470.470.47-2.08%0.092020-09-22
KREC6.907.507.507.50+5.04%34.5515:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA390.00390.00390.00390.00+1.04%1.1709:07
KRUK137.50132.70132.70132.70-3.14%1,706.6117:03
KRUSZWICA55.4054.8054.8054.80-1.79%63.9417:00
KRVITAMIN37.2032.9032.9032.90-10.11%12,633.9417:03
KSGAGRO1.201.161.161.16-4.92%2.1314:15
LARK0.150.150.150.150.00%0.622018-05-02
LARQ1.801.801.801.80-2.70%0.1809:00
LCCORP1.621.611.611.61-1.23%1,079.4117:00
LENA3.453.423.423.42-1.72%39.0815:29
LENTEX8.168.508.508.50-2.97%133.3217:00
LIBET2.252.222.222.22-1.33%35.1115:37
LIVECHAT93.1091.7091.7091.70-2.45%4,304.2817:00
LOKUM11.6011.6011.6011.600.00%0.0514:30
LOTOS35.8336.1536.1536.15-0.69%11,937.7217:03
LPP7,005.006,850.006,850.006,850.00-0.29%9,383.1717:00
LSISOFT14.5015.3015.3015.30+6.25%11.2417:00
LUBAWA1.331.271.271.27-3.05%559.6917:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION30.1530.3530.3530.35-2.72%1,543.0817:01
MAKARONPL5.906.906.906.90+16.95%602.8717:00
MANGATA47.0048.0048.0048.00+1.27%0.5209:10
MARVIPOL0.590.590.590.59-1.51%64.4815:13
MASTERPHA4.504.324.324.32-2.92%30.8517:00
MBANK180.50173.80173.80173.80-1.81%4,306.5917:00
MBWS5.685.675.675.67+9.25%0.0709:08
MCI12.7013.0013.0013.00+3.17%187.3517:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA4.134.074.074.07-0.97%205.3716:44
MEDIACAP2.302.232.232.23-7.08%101.0214:17
MEDICALG22.1022.1522.1522.15+0.23%219.5817:00
MENNICA19.8019.2019.2019.20-1.03%95.9616:32
MERCATOR385.00386.00386.00386.00+1.58%28,951.5817:04
MERCOR10.4010.4010.4010.400.00%16.2715:31
MEXPOLSKA1.501.501.501.50-0.66%0.0009:01
MFO21.0021.0021.0021.00+2.94%0.0409:00
MILKILAND0.630.630.630.63-3.08%0.1115:00
MILLENNIUM2.752.712.712.71-1.60%4,166.3417:00
MIRACULUM1.131.101.101.10-2.65%24.3215:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD2.342.282.282.280.00%502.7017:00
MLPGROUP69.5070.0070.0070.00+0.72%9.0416:32
MOJ1.281.251.251.25-2.34%35.3415:45
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI1.841.771.771.77-1.93%19.7315:05
MOSTALPLC8.448.808.808.80+6.54%63.6016:39
MOSTALWAR4.234.504.504.50+6.38%20.7414:29
MOSTALZAB0.810.820.820.82+0.99%55.0417:00
MUZA2.462.462.462.460.00%3.692020-09-22
MWTRADE1.861.851.851.850.00%10.2714:16
NETIA4.474.544.544.54+0.44%1.5017:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG27.2026.5026.5026.50-2.57%23.5616:41
NOVITA131.00127.50127.50127.50-1.92%49.5717:00
NOWAGALA1.081.081.081.08-6.90%7.562020-09-22
NTTSYSTEM2.862.812.812.81-1.75%13.3716:15
ODLEWNIE4.724.584.584.58-1.29%7.3114:59
OEX15.2015.0015.0015.000.00%79.4814:16
OLYMPIC8.308.308.308.300.00%1.002017-02-27
OPENFIN0.740.900.900.90+14.58%19.8614:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL33.9032.8032.8032.80-2.67%62.0317:00
OPTEAM25.2024.2024.2024.20-4.72%56.1817:00
ORANGEPL7.177.057.057.05+0.36%5,565.2517:00
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY11.0011.0011.0011.000.00%0.1115:44
OTLOG5.005.005.005.000.00%0.0109:19
OTMUCHOW1.241.251.251.25+0.81%1.6915:08
OVOSTAR65.5059.5059.5059.50-9.16%2.8117:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.641.801.801.80+14.65%676.3417:00
PANOVA11.4511.5011.5011.50+1.77%14.7414:01
PATENTUS1.000.980.980.98-1.60%1.2215:55
PBG0.050.050.050.050.00%72.6212:32
PBKM75.0079.0079.0079.00+5.33%37.3516:47
PCCEXOL3.443.333.333.33-0.89%3,384.7217:02
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA44.4042.1042.1042.10-5.18%270.4717:03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX14.2013.8513.8513.850.00%88.2416:27
PEKAO49.1548.5048.5048.500.00%32,003.1817:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER10.2010.1010.1010.10+1.81%0.1417:00
PEP45.6044.8044.8044.80-1.75%99.5217:00
PEPEES1.411.381.381.38-2.82%24.5016:13
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE5.335.235.235.23-0.53%5,629.8217:02
PGNIG4.704.834.834.83+4.12%26,040.4017:00
PGODLEW1.181.181.181.18-0.84%9.4412:57
PGSSOFT12.1511.8011.8011.80-3.28%91.5216:49
PHN11.4011.8011.8011.80-0.84%31.5816:45
PKNORLEN45.0545.1745.1745.17-0.51%39,679.6117:01
PKOBP20.7820.0020.0020.00-2.44%63,124.8317:04
PKPCARGO11.4011.1211.1211.12+0.18%859.4117:02
PLASTBOX1.721.651.651.650.00%142.2214:42
PLATYNINW0.440.440.440.440.00%0.092020-09-17
PLAYWAY420.00437.00437.00437.00+3.55%3,155.2717:00
PLAZACNTR1.771.771.771.77+4.73%0.0215:45
PMPG1.601.601.601.600.00%0.482020-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.0011.9011.9011.90-3.25%7.5616:45
POLIMEXMS2.031.901.901.90-5.14%521.7017:00
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.063.103.103.10-0.32%14.4417:00
POLWAX2.882.752.752.75-3.85%1.6714:47
POZBUD1.421.331.331.33-6.34%163.9217:00
PRAGMAFA25.6025.2025.2025.20-1.56%126.3617:01
PRAGMAINK9.109.009.009.000.00%103.8317:00
PRAIRIE0.710.710.710.71+1.00%176.9117:00
PROCAD1.501.501.501.500.00%1.502020-09-14
PROCHEM19.8019.8019.8019.80+1.02%0.0409:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM17.2017.6017.6017.60+5.39%44.7617:00
PROTEKTOR4.644.744.744.74+1.28%573.0117:00
PROVIDENT2.802.472.472.47-7.66%853.7917:00
PWRMEDIA4.204.134.134.13-1.43%2.9315:48
PZU25.8525.3125.3125.31-1.40%38,762.8117:01
QUERCUS3.653.513.513.51-3.84%31.6516:45
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.392.222.222.22-7.11%55.8917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO0.930.900.900.90-2.70%196.3017:00
RAFAMET15.0015.0015.0015.000.00%0.0909:52
RAINBOW14.2013.9513.9513.950.00%111.0117:00
RANKPROGR1.681.751.751.75+3.55%28.3017:00
RAWLPLUG8.088.088.088.080.00%0.0209:00
REDAN0.200.190.190.19-3.59%0.9415:49
RELPOL5.385.305.305.30-1.49%114.6516:39
REMAK10.0010.0010.0010.000.00%0.0209:00
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.261.251.251.25-1.19%27.7416:42
ROPCZYCE23.0022.9022.9022.90+2.23%23.4613:08
SANOK13.8513.7513.7513.75-1.79%32.0315:57
SANTANDER7.047.047.047.04-0.27%49.4617:00
SARE6.956.756.756.75-3.57%3.1815:37
SECOGROUP14.1014.1014.1014.100.00%24.552020-09-21
SEKO8.808.808.808.800.00%0.8816:13
SELENAFM14.1513.9013.9013.90-3.47%58.3615:44
SELVITA61.0060.2060.2060.20-1.31%210.8216:44
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA22.4023.4023.4023.40+6.36%630.5317:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.360.350.350.35-2.78%2.4414:34
SILVANO6.906.906.906.90-2.27%60.722020-09-18
SIMPLE10.109.259.259.25-4.64%24.5316:46
SKARBIEC25.3025.0025.0025.000.00%27.0217:00
SKOTAN1.901.881.881.88-5.05%135.5017:00
SNIEZKA89.8088.0088.0088.00-2.00%12.9717:00
SOHODEV0.470.470.470.470.00%0.0015:00
SOLAR3.693.693.693.690.00%14.2617:00
SONEL9.559.309.309.30-1.59%46.3416:46
SOPHARMA16.0016.0016.0016.00-1.23%1.122020-09-15
STALEXP3.002.982.982.98-1.65%25.5215:56
STALPROD205.00195.60195.60195.60-4.12%340.9817:00
STALPROFI5.605.545.545.54-1.77%38.7914:30
STAPORKOW2.963.123.123.12+4.00%20.7417:00
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY17.4017.4017.4017.400.00%0.0909:00
SYGNITY7.747.507.507.50-1.83%68.6716:13
SYNEKTIK23.2023.0023.0023.00-2.13%251.2917:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX150.00150.00150.00150.00-3.85%0.152020-08-31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX11.3010.7510.7510.75-4.87%4.4416:13
TARCZYNSKI14.6014.6014.6014.60+0.69%22.0515:07
TATRY163.00164.00164.00164.00+1.23%32.2614:01
TAURONPE1.931.871.871.87-3.12%7,010.8317:00
TERMOREX1.301.421.421.42+27.93%44.0509:28
TESGAS4.944.904.904.90+0.82%64.0916:45
TIM13.5012.9012.9012.90-4.09%359.2617:00
TORPOL11.0010.6010.6010.60-0.93%258.4817:00
TOYA7.607.287.287.28-2.41%119.0317:00
TRAKCJA1.511.581.581.58+3.14%169.3817:04
TRANSPOL2.852.842.842.84-0.35%495.8916:42
TRITON2.332.262.262.26-3.00%2.2812:26
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA47.0047.0047.0047.000.00%0.0909:01
UNIBEP8.107.867.867.86-1.75%9.2717:00
UNICREDIT31.6130.9330.9330.93-1.37%65.4816:17
UNIMOT38.0035.8035.8035.80-4.79%848.3717:03
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.580.570.570.570.00%110.8316:40
VIGOSYS585.00580.00580.00580.000.00%72.0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.005.005.005.000.00%2.2916:39
VISTAL2.732.652.652.65-3.28%161.4917:00
VISTULA2.522.572.572.57+2.39%1,000.1917:04
VIVID2.001.931.931.93-3.60%160.4417:00
VOTUM13.2013.0013.0013.00+1.56%146.5417:02
VOXEL38.8037.9037.9037.90+0.26%36.7217:00
WARIMPEX5.285.285.285.280.00%0.722020-09-16
WASKO1.421.411.411.41+1.81%10.3115:46
WAWEL538.00528.00528.00528.00-1.86%79.7014:33
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON4.254.114.114.11-3.18%395.7317:00
WIKANA2.002.002.002.00+0.50%1.7817:00
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.300.320.320.32+13.48%4.8415:01
WIRTUALNA66.8068.6068.6068.60+3.00%742.6517:00
WITTCHEN7.307.267.267.26-0.55%13.4315:09
WOJAS4.384.144.144.14-3.27%1.2309:58
WORKSERV1.020.990.990.99-2.55%315.1516:45
XTB16.5516.2516.2516.25-2.69%8,193.1317:03
ZAMET0.930.920.920.92+2.22%30.6717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.5410.0010.0010.00+3.09%354.8717:04
ZPUE169.00167.00167.00167.00-1.76%11.6114:20
ZUE3.943.803.803.80-3.55%5.6617:02
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1685,40 -7,69 -0,45%
WIG 48482,58 -258,80 -0,53%
sWIG80 14040,02 -165,32 -1,16%
mWIG40 3450,09 -13,22 -0,38%

Rynki

Kurs Zmiana Zmiana %
WIG20 1685,40 -7,69 -0,45%