Notowania

Notowania akcji GPW

Notowania z dnia 2020-08-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.171.171.021.08-6.09%174.392020-08-11
08OCTAVA1.001.001.001.00+4.71%6.462020-08-11
4FUNMEDIA4.394.584.394.580.00%5.622020-08-11
ABPL35.6035.7034.4034.40-2.82%77.082020-08-11
ACAUTOGAZ44.9046.0043.4043.90-0.45%113.312020-08-11
AGORA7.067.327.067.32+1.95%33.812020-08-11
AGROTON3.783.853.773.79-3.56%27.382020-08-11
ALTA1.311.311.221.30+1.56%3.562020-08-11
ALTUSTFI0.850.900.840.88-7.98%178.362020-08-11
ALUMETAL37.7037.7036.8037.60+0.27%6.482020-08-11
AMBRA17.9517.9517.8017.90-0.83%15.942020-08-11
APLISENS10.9010.9010.9010.900.00%0.112020-08-11
ARCTIC3.843.843.763.81+0.26%117.032020-08-11
ARTERIA5.055.055.055.050.00%0.032020-08-11
ASBIS4.945.304.875.29+7.96%3,758.242020-08-11
ASSECOBS33.6033.8033.0033.40-0.60%20.812020-08-11
ASSECOSEE44.9046.9044.3045.80+2.00%705.892020-08-11
ATENDE3.303.303.243.26+1.24%12.842020-08-11
ATLANTAPL6.406.406.406.400.00%0.412020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATM12.1012.1012.1012.100.00%0.002020-08-11
ATMGRUPA4.304.404.304.40+2.80%0.502020-08-11
ATREM2.943.042.302.49-14.73%666.202020-08-11
BBIDEV3.593.663.503.66+1.95%27.962020-08-11
BENEFIT795.00808.00790.00800.00+0.50%154.152020-08-11
BETACOM11.1011.1511.1011.15+3.72%13.892020-08-11
BOS6.166.466.166.30+1.94%163.022020-08-11
BRIJU0.150.150.140.14-6.67%0.522020-08-11
BUMECH2.122.122.072.09-2.79%42.692020-08-11
CAPITAL1.131.191.131.19+3.48%4.932020-08-11
CELTIC6.606.606.606.60+1.54%0.512020-08-11
CIGAMES1.511.541.431.43-4.03%1,694.722020-08-11
CNT14.8014.9014.7014.900.00%2.452020-08-11
COALENERG0.540.570.460.49-7.55%30.072020-08-11
COGNOR1.351.361.301.31-1.87%246.772020-08-11
COMARCH212.00213.00210.00213.00+0.95%85.392020-08-11
COMP64.8064.8061.2063.00-3.08%192.062020-08-11
COMPERIA2.302.322.302.32-3.33%26.342020-08-11
CORMAY2.362.361.982.04-14.29%7,706.632020-08-11
CPGROUP6.626.706.626.70-1.47%19.452020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA79.0080.6078.4080.600.00%91.762020-08-11
DECORA24.8025.0024.2025.00+0.81%22.302020-08-11
DELKO21.4022.2020.8021.60-3.57%149.542020-08-11
DOMDEV105.50106.00105.00106.00+0.95%1,571.712020-08-11
DROZAPOL1.421.441.381.38-2.13%10.452020-08-11
ELEKTROTI6.566.566.346.50-1.22%13.102020-08-11
ELEMENTAL1.992.161.982.16+8.00%397.432020-08-11
ELKOP0.340.340.330.34-2.03%24.122020-08-11
ELZAB4.984.984.704.70-2.49%32.342020-08-11
EMCINSMED7.007.007.007.000.00%0.042020-08-11
ENAP1.661.721.661.70+3.66%17.132020-08-11
ENELMED14.0014.0012.8012.80-8.57%23.372020-08-11
ENERGOINS0.880.920.880.90+1.81%10.772020-08-11
ERBUD20.0020.0019.9019.90+2.05%9.932020-08-11
EUCO4.694.694.304.30-1.83%25.892020-08-11
EUROTEL19.5019.7019.4519.70+1.55%44.452020-08-11
FASING11.2011.5511.1011.55-0.86%11.172020-08-11
FEERUM12.3012.3012.3012.300.00%1.892020-08-11
FERRO19.4019.5018.7518.75-2.85%33.062020-08-11
FERRUM4.004.003.904.00+2.56%11.862020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED7.207.606.057.00-6.67%3,238.082020-08-11
GOBARTO5.555.555.555.55+0.91%0.282020-08-11
GRAVITON1.441.441.391.390.00%2.232020-08-11
GROCLIN1.221.241.141.24+2.48%57.762020-08-11
HARPER18.8019.9015.3015.30-17.74%5,361.612020-08-11
HERKULES1.311.441.271.31-1.87%104.142020-08-11
HUBSTYLE0.440.440.390.42-1.88%6.572020-08-11
HYDROTOR31.4031.4030.2031.20+0.65%19.062020-08-11
IALBGR0.490.540.450.49-7.55%8.762020-08-11
IMCOMPANY11.5011.5011.1511.15-0.89%409.792020-08-11
IMMOBILE2.742.872.732.86+6.72%13.662020-08-11
IMPEL11.9011.9011.9011.90-2.46%75.212020-08-11
INC13.6013.8011.3011.60-17.14%1,581.222020-08-11
INDYGO0.250.250.250.250.00%0.002020-08-11
INPRO4.784.784.604.60-2.95%4.602020-08-11
INSTALKRK20.2020.2019.9019.90-2.45%9.692020-08-11
INTERAOLT14.6514.6514.2014.40-2.04%186.782020-08-11
INTROL2.842.842.742.820.00%53.122020-08-11
INVISTA0.330.330.330.330.00%0.032020-08-11
IPOPEMA4.104.103.803.86-6.31%69.852020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.810.810.730.78-3.73%27.842020-08-11
IZOSTAL2.682.682.582.61-2.25%28.502020-08-11
JWCONSTR2.772.812.772.770.00%2.402020-08-11
K2INTERNT12.8012.9012.8012.90+3.20%22.642020-08-11
KANIA0.110.110.110.110.00%0.002020-08-11
KDMSHIPNG1.401.401.401.400.00%0.002020-08-11
KINOPOL6.807.206.807.20+5.88%61.272020-08-11
KOGENERA37.0038.2036.8036.90+0.27%110.002020-08-11
KOMPUTRON2.042.042.042.040.00%0.412020-08-11
KRAKCHEM0.520.520.520.52-5.45%0.212020-08-11
KREC7.807.807.507.50-1.32%20.252020-08-11
KREDYTIN10.2010.2010.2010.200.00%0.122020-08-11
KREZUS0.560.560.560.560.00%0.002020-08-11
KRUSZWICA58.4058.4058.2058.40+1.04%92.572020-08-11
KSGAGRO1.561.591.501.55-3.12%16.472020-08-11
LARQ2.922.922.762.88+0.35%16.152020-08-11
LCCORP1.921.981.921.96+1.55%63.162020-08-11
LENA3.523.523.433.520.00%32.202020-08-11
LENTEX9.689.689.449.600.00%83.282020-08-11
LIBET1.881.881.831.880.00%45.082020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIVECHAT96.5097.9093.1094.50-1.15%1,499.502020-08-11
LSISOFT13.7013.7013.7013.700.00%1.642020-08-11
LUBAWA1.501.551.411.50+2.38%1,209.282020-08-11
MABION24.9024.9023.7024.10-2.43%682.982020-08-11
MAKARONPL5.705.705.505.65-0.88%11.812020-08-11
MANGATA53.0053.0052.0052.00-1.89%2.262020-08-11
MARVIPOL0.620.770.620.77+19.53%727.942020-08-11
MENNICA28.2028.2023.0023.60-16.90%1,455.932020-08-11
MERCATOR359.00361.00311.00320.00-8.57%47,123.222020-08-11
MERCOR9.089.168.889.16+0.88%63.612020-08-11
MFO21.4021.6021.0021.60+4.85%14.212020-08-11
MILKILAND0.730.730.730.73+5.00%1.112020-08-11
MIRACULUM1.451.471.311.33-4.66%64.362020-08-11
MIRBUD1.561.591.481.58+0.64%289.022020-08-11
MLPGROUP73.5075.0066.5070.00-4.76%48.102020-08-11
MONNARI2.032.031.992.00-0.50%88.572020-08-11
MOSTALPLC8.809.188.809.18+4.32%8.002020-08-11
MOSTALWAR5.025.024.715.00-3.10%7.362020-08-11
MOSTALZAB0.860.860.840.85-1.62%75.762020-08-11
MWTRADE2.022.021.952.00-0.99%18.242020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOVITA98.8098.8094.6096.80-2.02%23.582020-08-11
NOWAGALA0.810.850.810.85+7.59%7.782020-08-11
ODLEWNIE5.105.105.025.08+1.60%62.002020-08-11
OEX17.7018.1017.4018.00+2.27%73.772020-08-11
OPENFIN0.910.960.900.92-4.17%17.552020-08-11
OPONEO.PL36.9037.3036.9037.30+0.81%12.302020-08-11
ORCOGROUP1.211.211.211.21-3.97%1.452020-08-11
ORZBIALY11.5011.7011.1011.55+2.21%3.542020-08-11
OTLOG5.805.905.655.75-0.86%35.902020-08-11
OTMUCHOW1.521.521.441.44-0.69%0.882020-08-11
OVOSTAR69.5069.5069.5069.50+0.72%0.072020-08-11
PANOVA11.2511.3510.5010.90-3.54%25.062020-08-11
PATENTUS1.101.131.081.130.00%24.312020-08-11
PBSFINANSE0.390.390.390.39+5.41%0.392020-08-11
PCCROKITA52.4053.4052.2053.000.00%58.832020-08-11
PCGUARD1.171.171.171.170.00%0.002020-08-11
PEIXIN1.021.021.021.020.00%0.002020-08-11
PEP43.5043.7041.2041.90-3.01%193.832020-08-11
PEPEES1.601.601.561.56-2.50%6.782020-08-11
PGODLEW1.321.371.241.24-3.88%39.312020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.961.961.841.890.00%18.332020-08-11
POLICE12.4012.4012.2012.20-0.81%12.162020-08-11
POLWAX3.903.913.903.91+2.89%4.442020-08-11
POZBUD1.401.441.341.44+3.99%38.362020-08-11
PRAGMAFA17.8018.8016.5018.10+4.62%788.282020-08-11
PRAGMAINK7.007.026.807.02-0.28%4.192020-08-11
PROCHEM17.5517.5517.2517.50+0.29%8.062020-08-11
PROJPRZEM16.7016.7016.5016.50+2.17%0.632020-08-11
PROTEKTOR5.205.254.504.50-13.46%1,059.362020-08-11
QUERCUS4.144.143.803.80-9.74%579.602020-08-11
RADPOL2.022.021.992.020.00%13.112020-08-11
RAFAMET15.4015.4015.4015.400.00%0.002020-08-11
RAINBOW16.0016.2514.9515.75-1.56%94.632020-08-11
RANKPROGR1.731.731.651.72-0.29%9.552020-08-11
RAWLPLUG8.088.207.908.20+1.49%13.892020-08-11
REDAN0.210.230.200.23+7.62%10.242020-08-11
RELPOL6.486.486.206.38-2.15%73.752020-08-11
REMAK11.0011.5511.0011.55+6.94%4.322020-08-11
RONSON1.401.401.221.23-8.89%109.532020-08-11
ROPCZYCE23.0023.5022.7022.80+1.33%71.102020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON2.422.442.222.22-7.50%36.632020-08-11
SCOPAK0.050.050.050.050.00%0.002020-08-11
SECOGROUP14.0014.0014.0014.000.00%0.002020-08-11
SEKO9.659.759.659.700.00%10.652020-08-11
SELENAFM14.0014.0013.9013.95-0.36%11.122020-08-11
SFINKS0.400.400.380.40+0.50%25.692020-08-11
SILVANO7.007.007.007.000.00%1.472020-08-11
SIMPLE9.609.609.609.60+0.52%0.102020-08-11
SKOTAN2.012.011.951.99-0.50%46.902020-08-11
SNIEZKA94.0094.0092.0094.00-0.42%52.452020-08-11
SOHODEV0.550.550.550.550.00%11.712020-08-11
SOLAR5.605.604.544.69-16.25%160.082020-08-11
SONEL9.609.759.509.55-1.04%9.062020-08-11
STALEXP2.952.962.902.96+0.34%50.692020-08-11
STALPROFI6.866.866.626.80+1.19%19.832020-08-11
STAPORKOW3.243.243.243.240.00%0.002020-08-11
SUWARY18.9018.9018.2018.20-4.21%0.462020-08-11
SYGNITY7.587.587.027.50-0.79%146.112020-08-11
SYNEKTIK27.0028.0024.3026.80-5.30%1,545.382020-08-11
TALEX11.2011.5011.2011.20-1.75%3.672020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI13.8013.8013.8013.800.00%0.832020-08-11
TERMOREX0.720.730.720.73+2.82%1.022020-08-11
TESGAS6.106.105.655.70-6.56%230.042020-08-11
TIM14.1014.1013.6513.70-2.84%269.852020-08-11
TORPOL12.7513.6012.7513.60+7.51%663.262020-08-11
TOYA6.866.866.746.86+1.48%66.672020-08-11
TRANSPOL3.003.002.932.98+0.34%16.902020-08-11
ULMA47.8047.8046.8047.80-0.42%5.542020-08-11
UNIBEP8.168.808.168.80+1.15%9.382020-08-11
URSUS0.680.690.640.67-0.89%111.082020-08-11
VINDEXUS5.145.164.965.10+0.39%19.932020-08-11
VISTAL1.591.611.521.61+2.55%21.322020-08-11
VOTUM12.4512.5012.0012.30-1.60%165.432020-08-11
VOXEL40.5040.5038.5038.70-3.25%40.872020-08-11
WARIMPEX5.365.365.365.36-2.90%0.542020-08-11
WASKO1.291.291.251.29-0.39%7.302020-08-11
WIELTON4.404.414.294.41+1.38%228.772020-08-11
WINVEST0.450.450.450.450.00%0.002020-08-11
WOJAS4.384.424.344.42+1.38%1.952020-08-11
WORKSERV0.960.960.810.83-1.31%2,227.582020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZAMET0.981.000.981.00+1.01%15.942020-08-11
ZASTAL9.809.809.809.800.00%12.252020-08-11
ZPUE182.50182.50177.00177.00-3.01%17.612020-08-11
ZREMB0.840.850.820.82-2.38%2.502020-08-11
ZUE4.364.364.264.360.00%7.722020-08-11
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%