Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2020-09-18 12:55

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG50,161.8049,882.7949,882.7949,882.79-0.31%313,648.4212:55
Kurs odniesienia 50,035.54
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA1.111.101.101.10-0.90%15.3412:39
11BIT485.00487.50487.50487.50+0.52%411.8112:49
4FUNMEDIA4.644.684.684.68+0.86%26.7112:13
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL29.4029.4029.4029.400.00%19.2811:22
ACAUTOGAZ40.4040.7040.7040.70+0.74%4.4210:04
ADIUVO5.965.965.965.960.00%0.1209:01
AGORA6.526.506.506.50-0.31%7.4412:34
AGROTON3.954.014.014.01+2.56%60.1812:40
AGROWILL3.003.003.003.000.00%0.452020-08-21
AILLERON7.027.027.027.02+0.29%0.0112:25
AIRWAY1.701.671.671.67+0.60%265.6812:34
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR14.0513.9613.9613.96+0.54%779.1512:53
ALTA1.271.271.271.27+0.79%0.0009:00
ALTUSTFI0.940.930.930.93-0.22%22.8012:43
ALUMETAL36.2035.7035.7035.70-1.11%9.872020-09-17
AMBRA17.5017.8517.8517.85+1.71%10.9611:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA140.00145.40145.40145.40+4.76%227.2612:44
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.0020.9020.9020.90-1.42%47.4911:56
APLISENS11.0011.0011.0011.000.00%0.0209:00
APSENERGY1.961.961.961.96+2.62%2.5909:53
ARCHICOM18.5018.5018.5018.500.00%8.1411:55
ARCTIC3.643.653.653.65+0.27%7.3512:47
ARTERIA4.764.944.944.94+3.78%5.7710:37
ARTIFEX9.429.309.309.30+1.31%17.4812:02
ASBIS5.415.645.645.64+4.64%642.0612:52
ASMGROUP2.402.402.402.400.00%0.022020-09-10
ASSECOBS35.0035.0035.0035.000.00%2.7711:42
ASSECOPOL70.0069.7069.7069.70-0.29%382.4112:36
ASSECOSEE43.1044.7044.7044.70+3.71%559.5512:36
ASTARTA17.7018.1018.1018.10+3.43%677.7312:49
ATAL33.5033.0033.0033.00-1.49%10.2112:38
ATENDE3.303.463.463.46+4.85%1.9709:45
ATLANTAPL6.006.006.006.00+0.67%0.602020-09-17
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
ATMGRUPA3.883.883.883.88+2.37%0.2809:00
ATREM1.981.921.921.92+0.52%0.5512:25
AUTOPARTN7.267.067.067.06-2.75%909.2110:48
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
BBIDEV3.523.523.523.52-3.56%0.0010:45
BEDZIN7.157.157.157.15+2.14%0.0109:00
BENEFIT795.00781.00781.00781.00-1.88%65.3312:42
BETACOM10.5010.3010.3010.30+3.00%7.7709:59
BIK13.9513.9513.9513.95-0.36%0.0709:00
BIOMEDLUB11.8011.8011.8011.800.00%2,273.2112:54
BIOTON4.324.334.334.33+0.81%85.4712:48
BMPAG0.490.500.500.50+6.38%1.872020-08-10
BOGDANKA19.6019.1619.1619.16-0.52%333.5112:51
BORYSZEW3.423.353.353.35-0.89%102.6612:32
BOS5.805.785.785.78-0.34%11.6511:14
BOWIM1.811.881.881.88+4.44%5.1410:41
BRASTER0.680.690.690.69+1.62%19.0011:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.140.150.150.15+13.85%0.2312:32
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX221.00221.50221.50221.50+0.23%726.0212:51
BUMECH2.282.182.182.18-3.96%5.2312:06
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK152.00150.10150.10150.10-1.31%895.8012:52
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL1.151.151.151.15+4.55%0.012020-09-17
CCC49.7550.4450.4450.44+1.39%2,039.0212:54
CDPROJEKT405.00409.90409.90409.90+1.46%64,150.7412:55
CDRL11.8012.0012.0012.000.00%1.6309:35
CELTIC7.207.257.257.25+3.57%9.652020-09-15
CEZ75.2075.2075.2075.20+0.80%30.0812:15
CFI0.250.260.260.26+1.97%9.8411:56
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH29.9529.7029.7029.70-0.83%232.5812:53
CIGAMES1.401.391.391.39-0.71%186.0912:43
CITYSERV8.458.458.458.450.00%0.9712:37
CLNPHARMA40.6542.1042.1042.10+3.06%214.9012:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT12.9012.9012.9012.900.00%0.0609:42
COALENERG0.670.820.820.82+24.24%109.4711:22
COGNOR1.181.191.191.19+0.85%61.2612:49
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH215.00213.00213.00213.00-0.47%17.2612:40
COMP61.8062.0062.0062.000.00%3.1512:11
CORMAY1.511.521.521.52+0.33%147.0812:55
CPGROUP6.586.586.586.580.00%0.0309:00
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT26.7426.0226.0226.02-2.18%2,391.0012:53
DEBICA83.0083.0083.0083.000.00%3.6511:45
DECORA26.6026.4026.4026.40-0.38%6.7510:25
DEKPOL23.8023.0023.0023.00-5.74%1.7712:08
DELKO25.4024.2024.2024.20-3.97%1,457.0012:44
DINOPL231.20237.40237.40237.40+3.31%14,197.8112:55
DOMDEV102.00103.50103.50103.50+1.47%965.6612:46
DROZAPOL1.521.521.521.52-7.88%0.3011:05
ECHO4.114.104.104.10-0.24%122.0312:31
EDINVEST3.223.203.203.20-0.62%2.4011:37
EFEKT4.664.664.664.66-0.43%0.0112:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT4.194.374.374.37+5.30%77.5812:45
ELBUDOWA1.401.421.421.42+1.29%5.9812:36
ELEKTROTI5.565.605.605.60-4.76%57.2912:27
ELEMENTAL2.422.442.442.44+0.41%134.4510:18
ELKOP0.270.260.260.26-1.13%20.0112:52
ELZAB4.084.004.004.00-1.96%5.4712:49
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.501.501.501.500.00%0.0009:00
ENEA5.605.455.455.45-1.71%697.7712:55
ENELMED13.6013.6013.6013.60+0.74%16.462020-09-17
ENERGA7.627.577.577.57-0.59%127.7612:35
ENERGOINS0.800.780.780.78-1.76%2.6812:26
ENTER27.5028.2028.2028.20+4.44%1,103.9612:52
ERBUD19.9019.4519.4519.45+0.78%6.9512:52
ERG53.0051.0051.0051.00-4.67%55.4011:52
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ9.509.509.509.50+4.40%0.0509:00
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.704.504.504.50-4.66%6.9112:54
EUROCASH15.2915.0515.0515.05-0.99%823.0412:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4.284.284.284.280.00%0.0009:31
EUROTEL22.7022.9022.9022.90+0.88%2.0210:42
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR1.751.721.721.72-1.72%143.6312:52
FASING11.4011.4011.4011.40-1.30%1.9412:12
FASTFIN2.462.462.462.46+9.82%0.0211:02
FEERUM12.3012.3012.3012.30+0.82%0.0109:03
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO19.5519.2519.2519.25+1.85%91.5212:45
FERRUM3.943.943.943.94+3.68%0.0110:06
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE33.9033.4033.4033.40-1.04%99.9212:47
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
GETIN0.850.740.740.74-14.78%894.5712:55
GETINOBLE0.210.190.190.19-8.13%162.4512:47
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED6.206.406.406.40+6.67%482.5512:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.105.105.105.100.00%0.262020-09-17
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW42.7542.6542.6542.65+0.35%4,631.6512:52
GROCLIN1.111.081.081.08-1.82%15.1612:54
GRODNO13.5513.6013.6013.60+1.12%304.6412:54
GRUPAAZOTY24.3524.4024.4024.40+1.24%492.4112:52
GTC6.326.326.326.32-1.25%142.5612:46
HANDLOWY36.8036.4536.4536.45-1.22%59.3012:39
HARPER17.1018.2018.2018.20+7.06%393.3712:46
HELIO10.7010.7010.7010.70+2.88%0.0209:05
HERKULES1.231.231.231.23+2.08%1.3509:22
HUBSTYLE1.041.121.121.12+12.00%39.6812:54
HYDROTOR29.4029.4029.4029.40-0.68%1.6209:45
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.009.009.009.00+3.45%0.0209:00
IALBGR0.360.360.360.36+0.56%1.1512:54
IDEABANK1.641.501.501.50-6.83%183.6912:55
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
IMCOMPANY11.2011.2011.2011.20+1.36%138.5512:33
IMMOBILE2.682.682.682.68+1.52%0.0209:00
IMPEL12.1512.1512.1512.150.00%20.6611:00
IMPERA0.920.920.920.92-3.16%1.0812:41
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.842.892.892.890.00%1.5611:28
INC8.909.309.309.30+6.90%717.1912:52
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK135.00131.00131.00131.00-2.24%618.4312:54
INPRO4.664.664.664.66-0.43%0.0109:05
INSTALKRK20.4020.1020.1020.10-0.50%22.3012:50
INTERAOLT15.4515.6515.6515.65+1.29%53.7712:35
INTERCARS240.00236.00236.00236.00-3.28%132.1012:49
INTERFERI3.103.303.303.300.00%5.462020-09-17
INTERSPPL1.201.201.201.200.00%0.0109:00
INTROL4.124.084.084.08-0.49%16.9309:49
INVISTA0.420.420.420.420.00%0.012020-09-17
IPOPEMA3.543.603.603.60+1.69%53.0712:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK36.1037.6037.6037.60+0.27%8.402020-09-17
IZOSTAL2.202.202.202.200.00%18.4512:42
JSW27.8328.2128.2128.21+1.37%16,527.2112:55
JWCONSTR2.852.992.992.99+7.17%64.9612:17
K2INTERNT16.0016.0016.0016.000.00%36.5812:50
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.600.600.600.60-1.64%1.5011:25
KCI0.800.810.810.81+2.26%11.1412:11
KERNEL39.9039.2539.2539.25-0.38%388.1712:39
KETY439.50437.00437.00437.00+1.51%1,618.6912:46
KGHM133.30134.20134.20134.20+1.67%29,588.4112:55
KGL16.3015.5515.5515.55+0.32%2.3709:07
KINOPOL7.207.057.057.05-0.70%159.7812:13
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA34.0034.0034.0034.00+0.89%0.1709:00
KOMPAP7.557.507.507.50-0.66%160.0612:51
KOMPUTRON2.062.052.052.05-2.38%4.8410:10
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.441.441.441.44-0.69%0.012020-09-16
KPPD27.6027.6027.6027.600.00%1.522020-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.520.500.500.50-3.85%2.302020-09-17
KREC7.707.707.707.70-0.26%103.6111:52
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA382.00382.00382.00382.00+0.26%1.1509:17
KRUK139.10135.70135.70135.70-3.90%2,104.4212:54
KRUSZWICA55.6056.4056.4056.40+0.36%60.3912:31
KRVITAMIN9.089.649.649.64+1.47%1,516.592020-09-16
KSGAGRO1.221.241.241.24+2.48%4.7811:55
LARK0.150.150.150.150.00%0.622018-05-02
LARQ1.891.891.891.89-0.53%0.0209:00
LCCORP1.681.651.651.65-0.24%65.8612:49
LENA3.493.483.483.48-0.29%1.4412:01
LENTEX9.089.189.189.18+0.88%8.3812:19
LIBET2.252.112.112.11-6.22%41.4612:53
LIVECHAT87.3091.5091.5091.50+3.39%513.1912:48
LOKUM11.8511.5011.5011.50-2.95%10.7311:32
LOTOS38.9938.0838.0838.08-2.21%7,677.3512:54
LPP7,000.007,010.007,010.007,010.00+0.14%2,509.0312:52
LSISOFT14.5015.6015.6015.60+9.09%9.562020-09-17
LUBAWA1.491.431.431.43-5.63%1,161.7012:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION33.9032.1532.1532.15-3.74%469.0112:44
MAKARONPL5.905.855.855.850.00%124.6212:51
MANGATA46.2047.0047.0047.00+5.86%14.9911:03
MARVIPOL0.590.600.600.60+1.18%19.4412:00
MASTERPHA4.584.584.584.58+0.44%10.1612:40
MBANK180.00176.50176.50176.50-2.59%1,925.3812:55
MBWS5.685.255.255.25+0.96%2.1109:37
MCI13.0013.2013.2013.20+1.54%53.7210:02
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA4.654.474.474.47-5.50%1,084.8912:48
MEDIACAP2.462.462.462.46+4.24%10.972020-09-17
MEDICALG22.6522.0022.0022.000.00%54.8712:52
MENNICA20.6020.6020.6020.60+1.98%1.6509:20
MERCATOR356.00367.00367.00367.00+3.67%8,568.2412:50
MERCOR10.5510.5010.5010.50-0.94%19.3312:31
MEXPOLSKA1.551.491.491.49-3.25%6.3610:47
MFO19.0019.1019.1019.10-0.52%11.6711:59
MILKILAND0.580.580.580.580.00%0.1711:03
MILLENNIUM2.932.882.882.88-1.57%311.6912:43
MIRACULUM1.101.151.151.15-0.86%15.5609:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD2.192.442.442.44+9.42%775.9112:54
MLPGROUP72.0070.5070.5070.50-2.08%2.1912:49
MOJ1.221.211.211.21-6.20%10.5612:11
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI1.791.831.831.83+2.52%4.7412:07
MOSTALPLC8.608.308.308.30+0.24%7.6412:32
MOSTALWAR4.404.404.404.40-2.00%0.0109:00
MOSTALZAB0.810.810.810.810.00%0.2809:01
MUZA2.462.502.502.50+1.63%7.832020-09-17
MWTRADE1.871.871.871.870.00%0.1509:00
NETIA4.404.504.504.50+0.90%65.7812:51
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG27.4027.5027.5027.50+0.36%332.6312:46
NOVITA130.00129.50129.50129.50+0.39%25.9512:55
NOWAGALA1.161.161.161.16-1.69%0.582020-09-17
NTTSYSTEM2.802.802.802.800.00%13.0612:30
ODLEWNIE4.754.804.804.80+2.13%18.9212:48
OEX14.9014.6014.6014.60-2.67%20.0111:27
OLYMPIC8.308.308.308.300.00%1.002017-02-27
OPENFIN0.860.910.910.91+6.06%46.6512:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL32.0032.0032.0032.00-1.23%7.9011:20
OPTEAM22.2022.8022.8022.80-0.87%14.4712:52
ORANGEPL6.756.706.706.70-0.96%1,688.9412:53
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY10.8011.1011.1011.10+0.91%1.4112:34
OTLOG4.804.804.804.80+2.13%0.0009:14
OTMUCHOW1.241.291.291.29+3.20%0.6509:18
OVOSTAR65.5065.5065.5065.500.00%0.0709:14
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.321.291.291.29-3.01%4.2511:48
PANOVA10.9511.7011.7011.70+1.30%23.752020-09-15
PATENTUS1.001.001.001.000.00%0.7112:23
PBG0.050.050.050.05+6.00%75.002020-09-16
PBKM77.0077.0077.0077.000.00%3.6209:48
PCCEXOL3.243.263.263.26+0.62%664.8212:54
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA47.1047.0047.0047.00-0.63%19.5610:25
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
PEKABEX13.8014.3014.3014.30+5.93%321.4712:53
PEKAO51.3050.5250.5250.52-1.52%8,931.7712:54
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER10.6510.6510.6510.650.00%0.0209:00
PEP45.1045.5045.5045.50+0.44%14.6012:53
PEPEES1.451.511.511.510.00%21.4609:32
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE5.595.455.455.45-2.57%2,543.2312:55
PGNIG4.894.674.674.67-5.14%40,368.1012:55
PGODLEW1.141.191.191.19+4.85%3.512020-09-16
PGSSOFT13.2513.4513.4513.450.00%87.0609:26
PHN11.8511.9011.9011.90+0.42%21.4709:43
PKNORLEN49.8948.7048.7048.70-2.37%24,759.2212:55
PKOBP21.9821.6421.6421.64-1.50%12,237.1812:54
PKPCARGO11.7211.3011.3011.30-2.59%528.2312:54
PLASTBOX1.711.711.711.71+1.79%1.7309:20
PLATYNINW0.440.440.440.440.00%0.092020-09-17
PLAYWAY460.00461.00461.00461.00+0.88%977.3412:43
PLAZACNTR1.701.701.701.700.00%0.0011:53
PMPG1.631.631.631.63-5.78%0.022020-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.1011.8011.8011.80-2.48%1.7912:32
POLIMEXMS2.002.042.042.04+2.00%258.3512:39
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.193.173.173.17+1.76%20.2212:46
POLWAX2.852.782.782.78-1.77%19.4312:50
POZBUD1.451.441.441.440.00%2.3811:07
PRAGMAFA25.6025.8025.8025.80+1.57%55.7812:38
PRAGMAINK8.309.129.129.12+3.64%120.372020-09-17
PRAIRIE0.740.720.720.72-2.03%32.1911:59
PROCAD1.501.501.501.500.00%1.502020-09-14
PROCHEM19.4019.4019.4019.40-2.02%0.0409:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM18.2518.2518.2518.250.00%3.6510:27
PROTEKTOR4.704.604.604.60-2.13%198.4612:50
PROVIDENT3.002.932.932.93-2.17%45.1812:48
PWRMEDIA4.204.044.044.04-3.81%3.2711:35
PZU27.5127.1527.1527.15-1.31%5,913.5212:54
QUERCUS3.703.703.703.700.00%5.5510:10
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.352.262.262.26-6.22%1.5012:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO0.960.990.990.99-1.30%105.5512:45
RAFAMET15.0015.0015.0015.000.00%0.0912:43
RAINBOW13.1515.0515.0515.05+18.04%629.7512:54
RANKPROGR1.841.841.841.84+1.10%0.7012:49
RAWLPLUG8.088.088.088.08+2.02%0.0209:00
REDAN0.190.190.190.19+0.53%0.8512:21
RELPOL5.405.505.505.50+2.61%63.5212:42
REMAK10.0010.0010.0010.000.00%3.0210:50
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.251.261.261.26+3.69%6.7511:40
ROPCZYCE24.7023.9023.9023.90-3.24%18.7811:53
SANOK13.8513.8513.8513.85+0.36%5.202020-09-17
SANTANDER7.907.677.677.67-3.61%382.1912:51
SARE7.207.307.307.300.00%5.9110:18
SECOGROUP14.1014.1014.1014.100.00%0.702020-09-17
SEKO8.708.908.908.90+2.30%2.1312:29
SELENAFM15.7515.0015.0015.00+3.09%789.7112:40
SELVITA61.0061.0061.0061.000.00%27.7611:10
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA23.7023.9023.9023.90+1.70%72.6212:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.370.380.380.38+2.70%0.9611:09
SILVANO6.906.906.906.90-2.27%60.7212:51
SIMPLE10.2010.0010.0010.00-1.96%5.0210:07
SKARBIEC26.2026.2026.2026.20+1.55%49.3612:27
SKOTAN2.002.002.002.000.00%6.9912:46
SNIEZKA97.0092.8092.8092.80-2.32%41.1012:34
SOHODEV0.480.480.480.48-2.86%0.0111:00
SOLAR3.903.823.823.82+0.53%6.5612:35
SONEL9.109.609.609.60+5.49%25.9410:49
SOPHARMA16.0016.0016.0016.00-1.23%1.122020-09-15
STALEXP3.012.992.992.99-0.99%17.1212:35
STALPROD215.50212.00212.00212.00-2.97%897.6512:54
STALPROFI5.745.745.745.740.00%26.5312:24
STAPORKOW2.802.802.802.80-0.71%0.5012:19
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY16.8016.8016.8016.80+4.35%0.2509:19
SYGNITY7.607.587.587.58-0.52%94.2812:03
SYNEKTIK23.3023.5023.5023.50+1.29%55.9712:33
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
TALEX10.9510.9510.9510.950.00%0.0209:06
TARCZYNSKI14.0014.0014.0014.000.00%1.6811:00
TATRY160.00161.00161.00161.00+1.26%13.1511:07
TAURONPE1.951.951.951.95+0.77%2,108.0112:54
TERMOREX0.740.740.740.74+2.78%8.5109:33
TESGAS5.004.904.904.90-2.00%58.2812:34
TIM12.8012.7012.7012.70-1.55%82.4011:44
TORPOL11.2011.2511.2511.25+1.35%36.0812:55
TOYA7.907.887.887.88+1.03%31.8312:42
TRAKCJA1.701.731.731.73+2.49%299.6112:51
TRANSPOL2.852.852.852.850.00%0.0109:00
TRITON2.362.362.362.360.00%0.0209:15
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA47.4047.4047.4047.40-0.42%0.0509:00
UNIBEP7.747.827.827.82+1.03%31.7709:41
UNICREDIT36.1935.3735.3735.37-2.17%11.332020-09-14
UNIMOT38.1039.1039.1039.10+2.89%103.2512:53
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.580.580.580.58+0.69%3.9312:53
VIGOSYS570.00565.00565.00565.00+0.89%4.5311:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.105.105.105.100.00%2.642020-09-15
VISTAL3.193.103.103.10-2.67%14.1812:46
VISTULA2.452.422.422.42-1.02%105.5112:21
VIVID2.152.192.192.19-0.23%10.1212:15
VOTUM13.0013.0013.0013.00-0.38%126.0712:11
VOXEL38.3039.0039.0039.000.00%7.7511:13
WARIMPEX5.285.285.285.280.00%0.722020-09-16
WASKO1.291.311.311.31+0.77%6.4911:37
WAWEL526.00530.00530.00530.00+1.53%66.6511:27
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON4.334.394.394.39+1.62%82.8512:48
WIKANA1.991.911.911.91-5.45%1.3712:37
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.230.230.230.230.00%0.1211:00
WIRTUALNA69.8069.2069.2069.20-0.57%1,042.9811:21
WITTCHEN6.627.327.327.32+7.65%209.5112:12
WOJAS4.384.384.384.380.00%0.0209:00
WORKSERV1.081.031.031.03-4.26%74.6812:54
XTB16.2516.7016.7016.70+3.73%3,743.2012:55
ZAMET0.910.900.900.90-4.26%15.1612:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.509.509.509.500.00%16.2612:31
ZPUE174.00166.00166.00166.00-3.49%82.5112:37
ZUE3.943.883.883.88-1.52%1.6111:23
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1738,05 -7,68 -0,44%
WIG 49882,79 -152,75 -0,31%
sWIG80 14338,42 +83,52 +0,59%
mWIG40 3530,45 -33,22 -0,93%

Rynki

Kurs Zmiana Zmiana %
WIG20 1738,05 -7,68 -0,44%