Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2020-08-12 14:25

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG52,328.2652,243.3052,243.3052,243.30-0.34%587,458.2314:15
Kurs odniesienia 52,420.67
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA1.071.001.001.00-7.41%216.3414:09
11BIT500.00492.00492.00492.00-1.60%2,369.6714:24
4FUNMEDIA4.604.584.584.580.00%6.6612:12
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL34.4032.6032.6032.60-5.23%1,553.0814:18
ACAUTOGAZ44.2043.5043.5043.50-0.91%23.0213:54
ADIUVO4.384.304.304.30-2.27%26.9412:23
AGORA7.407.447.447.44+1.64%45.7913:51
AGROTON3.883.883.883.88+2.37%39.9813:58
AGROWILL2.702.702.702.70+16.38%2.472020-08-07
AILLERON6.746.446.446.44-4.45%63.6414:07
AIRWAY0.830.840.840.84+0.24%111.7113:04
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR15.8315.6215.6215.62-0.95%5,764.1814:22
ALTA1.291.291.291.29-0.77%1.0309:14
ALTUSTFI0.860.890.890.89+1.60%35.7014:16
ALUMETAL37.0035.5035.5035.50-5.59%165.0214:03
AMBRA17.8017.7517.7517.75-0.84%224.2413:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA161.00158.40158.40158.40-1.25%782.9614:08
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR23.0022.7022.7022.70+0.89%31.4214:18
APLISENS10.9010.5010.5010.50-3.67%2.3609:46
APSENERGY2.192.022.022.02-8.18%77.1014:12
ARCHICOM19.6018.9018.9018.90-3.57%14.3914:06
ARCTIC3.813.813.813.810.00%88.4313:56
ARTERIA5.055.055.055.050.00%0.0309:00
ARTIFEX10.509.809.809.80-2.97%517.1114:12
ASBIS5.205.165.165.16-2.46%1,270.8914:16
ASMGROUP2.782.782.782.78-4.79%7.782020-07-31
ASSECOBS33.8033.6033.6033.60+0.60%33.9314:11
ASSECOPOL68.0067.6067.6067.60-0.59%269.9014:12
ASSECOSEE46.9046.5046.5046.50+1.53%575.5214:24
ASTARTA17.0016.6016.6016.60-2.35%60.7814:16
ATAL34.5035.4035.4035.400.00%32.7310:07
ATENDE3.243.283.283.28+0.61%4.0412:45
ATLANTAPL6.106.106.106.10-4.69%9.4613:49
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
ATMGRUPA4.504.334.334.33-1.59%5.4714:23
ATREM2.302.102.102.10-15.66%216.8013:56
AUTOPARTN7.447.267.267.26-2.94%632.8213:44
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD1.000.990.990.99-6.60%0.362020-07-27
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BBIDEV3.533.533.533.53-3.55%1.4212:46
BEDZIN9.309.009.009.00-2.17%9.0111:17
BENEFIT795.00796.00796.00796.00-0.50%9.5514:13
BETACOM11.0011.0011.0011.00-1.35%0.0209:00
BIK14.0514.0514.0514.05-1.06%0.0709:00
BIOMEDLUB17.0016.5016.5016.50-6.25%101,099.5714:25
BIOTON4.734.604.604.60-3.77%964.6514:24
BMPAG0.490.500.500.50+6.38%1.872020-08-10
BOGDANKA18.7018.3018.3018.30-1.61%428.2014:24
BORYSZEW3.503.443.443.44-0.58%9.0114:23
BOS6.286.106.106.10-3.17%174.3413:28
BOWIM2.282.182.182.18-4.39%1.0909:08
BRASTER0.650.650.650.65+2.86%95.0214:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.150.150.150.15+9.29%2.9913:46
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX237.50235.50235.50235.50-1.05%92.9614:00
BUMECH2.062.052.052.05-1.91%30.2712:40
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK161.70158.60158.60158.60-1.80%4,604.9214:23
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL1.141.141.141.14-4.20%1.8611:00
CCC61.0059.8059.8059.80+0.88%6,117.0514:20
CDPROJEKT416.60413.60413.60413.60-0.72%52,392.3814:24
CDRL13.4513.4513.4513.45+1.13%10.6512:52
CELTIC6.606.606.606.60+1.54%0.512020-08-11
CEZ80.6080.5080.5080.500.00%4.5112:55
CFI0.320.330.330.33-0.90%4.4813:30
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH30.0029.9029.9029.90-0.99%671.1314:25
CIGAMES1.411.401.401.40-2.10%1,418.6814:21
CITYSERV9.009.009.009.00-2.17%1.192020-08-11
CLNPHARMA40.1040.0040.0040.000.00%410.0414:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT14.7014.5014.5014.50-2.68%6.4213:01
COALENERG0.490.480.480.48-2.45%58.5614:13
COGNOR1.311.281.281.28-2.66%113.7614:13
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH214.00215.00215.00215.00+0.94%33.9614:23
COMP62.2063.0063.0063.000.00%55.3914:24
CORMAY2.001.881.881.88-7.84%4,152.4314:24
CPGROUP6.646.726.726.72+0.30%5.3509:54
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.5028.2028.2028.200.00%1,798.1514:24
DEBICA80.6079.2079.2079.20-1.74%119.6114:24
DECORA26.0026.8026.8026.80+7.20%197.9514:02
DEKPOL21.2021.2021.2021.20-3.64%6.3610:20
DELKO20.8020.0020.0020.00-7.41%508.2514:18
DINOPL220.00216.60216.60216.60-1.10%7,485.9014:15
DOMDEV106.00104.50104.50104.50-1.42%1,287.1514:23
DROZAPOL1.391.381.381.380.00%3.8011:22
ECHO3.833.813.813.81-0.78%13.5113:52
EDINVEST2.442.442.442.440.00%6.8709:39
EFEKT5.105.055.055.05-0.98%13.1712:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT5.605.425.425.42-3.21%257.3814:24
ELBUDOWA1.571.531.531.53-1.29%33.2714:22
ELEKTROTI6.346.506.506.500.00%13.2013:23
ELEMENTAL2.102.172.172.17+0.46%106.5013:55
ELKOP0.330.340.340.34+2.37%29.7414:01
ELZAB4.704.604.604.60-2.13%7.1113:54
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.681.701.701.700.00%8.1612:59
ENEA7.027.007.007.00-1.69%1,060.4914:14
ENELMED13.7013.7013.7013.70+7.03%5.1512:03
ENERGA7.667.527.527.52-1.64%375.0514:13
ENERGOINS0.830.830.830.83-7.33%0.4510:01
ENTER24.0026.0026.0026.00+10.64%461.8414:23
ERBUD20.0020.0020.0020.00+0.50%0.0210:08
ERG58.0054.0054.0054.00-0.92%16.2610:58
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ9.369.309.309.30-0.85%24.2313:45
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.284.404.404.40+2.33%14.3911:41
EUROCASH15.7915.6315.6315.63-0.45%1,190.5314:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4.304.304.304.300.00%0.0012:50
EUROTEL19.6519.5519.5519.55-0.76%23.9913:55
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR1.881.801.801.80-3.95%921.0214:15
FASING11.5511.6511.6511.65+0.87%28.0514:08
FASTFIN0.100.100.100.10+30.00%28.1712:36
FEERUM12.4512.4512.4512.45+1.22%2.3012:23
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO19.2518.6518.6518.65-0.53%104.9713:55
FERRUM4.003.943.943.94-1.50%7.9510:07
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE26.1525.8025.8025.80-2.27%184.0114:21
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
GETIN1.061.041.041.04-2.90%304.2013:56
GETINOBLE0.230.230.230.23-1.08%169.3913:47
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED7.006.506.506.50-7.14%1,399.5714:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.555.555.555.55+0.91%0.282020-08-11
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW46.3047.0047.0047.00+0.64%915.1814:24
GROCLIN1.271.371.371.37+10.48%384.8314:23
GRODNO17.8016.7016.7016.70-6.18%2,204.9414:24
GRUPAAZOTY27.6527.1527.1527.15-1.81%616.6814:15
GTC6.286.226.226.22-1.27%63.4014:25
HANDLOWY37.4037.1037.1037.10+0.27%807.8814:21
HARPER15.3013.6513.6513.65-10.78%2,752.9514:13
HELIO12.5012.1012.1012.10-3.97%22.4711:31
HERKULES1.311.311.311.310.00%8.0913:25
HUBSTYLE0.370.410.410.41-1.91%0.4214:13
HYDROTOR31.4031.2031.2031.200.00%37.8313:29
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.3010.0010.0010.00+7.53%9.7712:14
IALBGR0.480.510.510.51+3.06%8.4514:22
IDEABANK2.212.162.162.16-2.48%118.0813:59
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
IMCOMPANY11.5011.2511.2511.25+0.90%6.9609:45
IMMOBILE2.862.852.852.85-0.35%0.1314:20
IMPEL11.5511.5511.5511.55-2.94%13.2411:06
IMPERA1.101.101.101.10-7.56%0.0810:54
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.552.562.562.560.00%1.1112:46
INC11.4010.4510.4510.45-9.91%3,072.1614:08
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK139.00137.00137.00137.000.00%484.3114:23
INPRO4.784.784.784.78+3.91%0.0109:04
INSTALKRK19.8019.8019.8019.80-0.50%15.8514:23
INTERAOLT14.5014.2014.2014.20-1.39%81.5314:09
INTERCARS240.00238.00238.00238.00-0.83%185.1914:12
INTERFERI2.923.083.083.08-0.65%0.8813:51
INTERSPPL1.341.341.341.34+1.13%0.1311:12
INTROL2.742.802.802.80-0.71%27.2114:17
INVISTA0.330.330.330.330.00%0.3613:38
IPOPEMA3.963.763.763.76-2.59%57.0412:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK33.8033.9033.9033.90+0.30%2.8109:08
IZOSTAL2.622.612.612.610.00%32.6013:14
JSW16.7216.3516.3516.35-2.21%3,470.5114:23
JWCONSTR2.812.722.722.72-1.81%27.3709:24
K2INTERNT12.9012.4012.4012.40-3.88%2.9311:18
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.400.400.400.40-2.91%1.162020-08-11
KCI0.780.800.800.80-1.23%21.2413:35
KERNEL39.6040.1040.1040.10+2.82%320.9014:24
KETY476.00479.00479.00479.00+0.95%2,905.4714:23
KGHM127.05130.95130.95130.95-0.80%92,977.1114:24
KGL14.7514.3514.3514.350.00%185.7811:47
KINOPOL7.257.007.007.00-2.78%122.9712:35
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA38.0038.2038.2038.20+3.52%113.0914:14
KOMPAP7.707.957.957.95+3.92%12.2513:09
KOMPUTRON2.032.102.102.10+2.94%8.6912:49
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.441.441.441.440.00%32.2811:25
KPPD26.8026.8026.8026.800.00%0.0310:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.520.520.520.520.00%1.1411:00
KREC7.807.707.707.70+2.67%0.8111:40
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA382.00392.00392.00392.00+1.03%46.3413:43
KRUK129.00132.40132.40132.40+2.64%1,238.0314:12
KRUSZWICA58.4058.4058.4058.400.00%27.1012:55
KRVITAMIN7.306.726.726.72-10.16%1,080.8714:19
KSGAGRO1.421.441.441.44-7.10%5.4313:14
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.882.882.882.880.00%0.0109:00
LCCORP1.941.921.921.92-1.84%40.0114:14
LENA3.453.453.453.45-1.99%13.4114:23
LENTEX9.449.529.529.52-0.83%50.2714:14
LIBET1.831.851.851.85-1.60%31.9113:58
LIVECHAT94.0092.5092.5092.50-2.12%4,322.0214:10
LOKUM12.0012.0012.0012.000.00%1.2011:49
LOTOS48.6948.6648.6648.66-0.98%5,358.6414:25
LPP7,260.007,315.007,315.007,315.00+1.46%3,896.1914:22
LSISOFT13.7013.7013.7013.700.00%0.9614:11
LUBAWA1.501.461.461.46-2.99%227.5614:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION24.3023.6023.6023.60-2.07%294.2614:04
MAKARONPL5.605.655.655.650.00%12.7613:29
MANGATA53.0051.0051.0051.00-1.92%46.2013:03
MARVIPOL0.780.740.740.74-3.53%312.7013:47
MASTERPHA5.104.904.904.90-2.39%8.0111:05
MBANK204.80201.60201.60201.60-1.56%5,570.8614:24
MBWS5.805.465.465.46-5.86%4.3510:31
MCI11.7511.6011.6011.60-1.28%82.9912:59
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA5.445.065.065.06-10.92%1,062.8914:15
MEDIACAP2.242.222.222.22-3.48%2.2210:25
MEDICALG26.1526.7026.7026.70-2.73%145.7714:20
MENNICA24.0021.8021.8021.80-7.63%614.7214:00
MERCATOR315.00318.00318.00318.00-0.62%22,740.7414:10
MERCOR9.089.029.029.02-1.53%1.5411:31
MEXPOLSKA1.451.451.451.45+3.57%5.3611:21
MFO22.4022.4022.4022.40+3.70%0.1814:24
MILKILAND0.700.700.700.70-4.76%1.0511:07
MILLENNIUM3.083.033.033.03-1.17%3,672.0314:25
MIRACULUM1.311.321.321.32-0.75%52.8213:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1.511.561.561.56-1.27%105.6713:51
MLPGROUP71.0071.0071.0071.00+1.43%54.7113:54
MOJ1.301.231.231.23-1.60%2.102020-08-11
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI2.002.002.002.000.00%47.5114:25
MOSTALPLC9.189.189.189.180.00%4.5912:35
MOSTALWAR4.815.005.005.000.00%4.9212:26
MOSTALZAB0.860.850.850.850.00%11.1014:07
MUZA2.362.362.362.36+0.85%1.422020-08-06
MWTRADE2.021.981.981.98-1.00%5.1510:55
NETIA4.404.404.404.40+0.46%572.9213:42
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG25.4025.7025.7025.70-0.77%22.4913:17
NOVITA97.0096.4096.4096.40-0.41%9.8713:32
NOWAGALA0.810.850.850.85+7.59%7.782020-08-11
NTTSYSTEM3.082.962.962.96-2.95%4.1012:14
ODLEWNIE5.105.025.025.02-1.18%20.2413:33
OEX18.1017.5017.5017.50-2.78%106.5413:42
OLYMPIC8.308.308.308.300.00%1.002017-02-27
OPENFIN0.920.960.960.96+4.35%46.0713:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL37.0037.5037.5037.50+0.54%15.4313:55
OPTEAM24.8024.8024.8024.800.00%20.1112:29
ORANGEPL7.547.517.517.51+0.33%1,669.6814:15
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY11.5011.1011.1011.10-3.90%27.6814:05
OTLOG5.655.955.955.95+3.48%65.4314:05
OTMUCHOW1.521.441.441.440.00%7.8209:54
OVOSTAR69.5069.5069.5069.50+0.72%0.072020-08-11
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.271.271.271.27+0.79%3.2313:13
PANOVA11.3511.2011.2011.20+2.75%4.7610:43
PATENTUS1.121.101.101.10-2.21%3.0612:31
PBG0.060.060.060.06-25.00%168.8112:59
PBKM82.6082.0082.0082.00-3.53%15.662020-08-11
PCCEXOL6.886.106.106.10-12.86%6,681.7214:12
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA51.2051.8051.8051.80-2.26%61.2013:49
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
PEKABEX12.4012.0012.0012.00-4.00%75.6514:19
PEKAO56.5455.7255.7255.72-1.73%29,093.8514:14
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER12.7512.2012.2012.20-1.61%2.6112:51
PEP41.9042.2042.2042.20+0.72%78.0613:54
PEPEES1.601.571.571.57+0.64%1.3710:09
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE6.976.776.776.77-3.34%6,404.8614:14
PGNIG5.305.335.335.33+0.57%12,255.8014:25
PGODLEW1.241.181.181.18-4.84%27.3914:06
PGSSOFT13.8513.5013.5013.500.00%10.7914:06
PHN12.6512.5512.5512.550.00%46.6314:16
PKNORLEN54.7055.0455.0455.04+0.99%44,237.5014:25
PKOBP23.1623.0323.0323.03-0.48%29,737.4814:25
PKPCARGO13.4413.5013.5013.500.00%1,091.9114:12
PLASTBOX1.891.881.881.88-0.53%16.9211:27
PLATYNINW0.440.440.440.44-4.76%0.4411:00
PLAYWAY496.00480.00480.00480.00-2.04%1,708.8214:13
PLAZACNTR1.901.851.851.85-2.63%4.6210:00
PMPG2.082.082.082.08-5.45%10.6511:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.3012.1012.1012.10-0.82%7.1414:03
POLIMEXMS2.162.122.122.12-1.62%128.5014:06
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.083.083.083.08-2.68%0.3209:10
POLWAX3.913.903.903.90-0.26%10.7713:55
POZBUD1.421.351.351.35-5.92%26.7214:25
PRAGMAFA18.4016.3016.3016.30-9.94%123.5514:23
PRAGMAINK7.007.007.007.00-0.57%4.052020-08-11
PRAIRIE0.740.740.740.74-0.93%315.6913:08
PROCAD1.501.531.531.53+2.00%25.852020-08-11
PROCHEM17.5017.5017.5017.500.00%1.8813:59
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM16.0015.9015.9015.90-3.64%14.7813:29
PROTEKTOR4.304.264.264.26-5.33%509.8914:24
PROVIDENT3.002.952.952.95+1.37%124.5013:38
PWRMEDIA4.144.124.124.12+0.49%18.7913:21
PZU28.3028.6528.6528.65+1.06%21,368.9814:14
QUERCUS3.803.753.753.75-1.32%244.8713:44
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.022.012.012.01-0.50%4.0110:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO1.091.091.091.09+0.56%318.4714:13
RAFAMET15.4015.4015.4015.40+4.76%0.232020-08-10
RAINBOW16.2015.6015.6015.60-0.95%42.4313:40
RANKPROGR1.661.641.641.64-4.37%21.1214:10
RAWLPLUG8.188.188.188.18-0.24%0.0814:23
REDAN0.200.220.220.22-3.54%2.5612:24
RELPOL6.306.206.206.20-2.82%78.6912:38
REMAK11.5511.1011.1011.10-3.90%23.4713:10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.291.271.271.27+3.25%95.8113:27
ROPCZYCE23.2024.8024.8024.80+8.77%192.6311:33
SANOK14.7014.5014.5014.50-1.36%37.1714:23
SANTANDER8.938.928.928.92+1.36%306.5414:23
SARE8.258.008.008.00-3.03%9.1709:49
SECOGROUP13.8013.8013.8013.80-1.43%0.6910:16
SEKO9.809.809.809.80+1.03%0.9812:50
SELENAFM13.9013.9013.9013.90-0.36%0.4209:50
SELVITA64.0065.0065.0065.000.00%556.2913:58
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA22.1022.0022.0022.00-1.79%1,038.5713:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.400.380.380.38-5.00%4.8814:13
SILVANO7.007.007.007.000.00%1.472020-08-11
SIMPLE9.609.609.609.600.00%0.0209:00
SKARBIEC27.4026.6026.6026.60-2.92%25.2712:32
SKOTAN1.942.012.012.01+1.01%26.7811:19
SNIEZKA94.0092.0092.0092.00-2.13%2.7613:43
SOHODEV0.560.560.560.56+1.82%0.0011:00
SOLAR4.704.424.424.42-5.76%114.7814:25
SONEL9.609.559.559.55-1.04%9.062020-08-11
SOPHARMA16.1016.1016.1016.10-0.62%0.0809:00
STALEXP2.922.912.912.91-1.69%63.0112:41
STALPROD220.00222.00222.00222.00+0.91%413.8114:01
STALPROFI6.806.606.606.60-2.94%28.5213:40
STAPORKOW3.123.103.103.10-4.32%10.6309:52
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY18.7018.7018.7018.70+2.75%0.0909:00
SYGNITY7.487.387.387.38-1.60%136.0214:16
SYNEKTIK25.7024.9024.9024.90-7.09%616.9713:57
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX158.60158.60158.60158.60-0.25%1.112020-07-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX11.5011.5011.5011.50+2.68%0.1209:05
TARCZYNSKI13.8013.8013.8013.800.00%0.832020-08-11
TATRY158.00158.00158.00158.000.00%0.162020-08-10
TAURONPE2.552.522.522.52-1.79%3,355.8914:13
TERMOREX0.730.730.730.730.00%0.1509:00
TESGAS5.955.705.705.700.00%151.2212:41
TIM13.7013.4513.4513.45-1.82%453.9814:23
TORPOL13.8013.7013.7013.70+0.74%464.5114:16
TOYA6.906.946.946.94+1.17%174.3014:06
TRAKCJA1.991.991.991.99-0.40%199.2813:43
TRANSPOL2.982.922.922.92-2.01%6.5514:03
TRITON2.152.152.152.15-2.27%1.0709:14
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA47.8047.8047.8047.800.00%0.0509:05
UNIBEP8.768.608.608.60-2.27%11.3614:07
UNICREDIT37.9037.9037.9037.90+5.44%2.0811:09
UNIMOT39.7039.5539.5539.55-1.13%287.8714:21
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.650.670.670.67-0.45%21.3613:57
VIGOSYS570.00575.00575.00575.00+0.88%198.6613:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.145.105.105.10+0.39%19.932020-08-11
VISTAL1.631.601.601.60-0.75%4.3313:41
VISTULA2.072.042.042.040.00%55.0814:04
VIVID2.332.202.202.20-5.58%128.4714:08
VOTUM12.3011.9511.9511.95-2.85%185.6913:16
VOXEL39.8039.0039.0039.00+0.78%19.5113:46
WARIMPEX5.545.545.545.54+3.36%0.4009:08
WASKO1.261.291.291.290.00%4.3510:08
WAWEL570.00568.00568.00568.00-0.35%9.0910:30
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON4.404.344.344.34-1.47%175.1513:55
WIKANA1.941.941.941.940.00%0.1709:21
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.450.450.450.45+122.77%73.442020-08-04
WIRTUALNA71.4072.0072.0072.00-1.37%65.1714:12
WITTCHEN7.867.787.787.78+1.04%25.7813:49
WOJAS4.424.424.424.420.00%1.5713:55
WORKSERV0.830.830.830.83-0.36%955.9014:20
XTB17.3517.5017.5017.50+2.04%15,173.5514:15
ZAMET1.000.970.970.97-3.00%12.8613:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.229.209.209.20-3.56%27.6009:45
ZPUE182.50177.00177.00177.000.00%17.5011:05
ZUE4.364.324.324.32-0.92%24.5714:01
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1842,53 -5,20 -0,28%
WIG 52243,30 -177,37 -0,34%
sWIG80 14590,42 -175,09 -1,19%
mWIG40 3643,87 -8,98 -0,25%

Rynki

Kurs Zmiana Zmiana %
WIG20 1842,53 -5,20 -0,28%