Notowania

Notowania akcji GPW

Notowania z dnia 2020-07-09

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT399.20400.90385.90385.90-3.31%171,519.972020-07-09
INGBSK147.60147.80146.00147.80+1.09%270.882020-07-09
MANGATA51.0052.0050.0050.00-1.96%57.742020-07-09
PULAWY87.8090.0087.8088.60+1.61%65.182020-07-09
MILLENNIUM3.043.073.003.00-0.66%3,062.922020-07-09
ASMGROUP3.043.043.043.040.00%0.002020-07-09
SYNEKTIK23.3023.3022.1022.50-2.17%320.512020-07-09
IMS2.522.522.442.44-3.17%49.252020-07-09
SUNEX30.6034.9027.3027.40-8.36%7,104.042020-07-09
PGSSOFT12.2512.2512.0512.10-2.02%14.362020-07-09
TERMOREX0.740.740.740.740.00%0.012020-07-09
11BIT526.00529.00512.00522.00-1.14%4,176.672020-07-09
MEDIACAP2.352.352.202.30+1.32%20.582020-07-09
BIOMEDLUB8.308.967.988.70+6.62%17,887.982020-07-09
IZOBLOK29.2029.5029.2029.50-2.64%4.992020-07-09
BRIJU0.150.170.150.15-1.30%5.902020-07-09
GRODNO8.989.007.668.30-4.60%2,761.372020-07-09
NOVITA85.2086.0084.2084.20-1.17%38.242020-07-09
VISTULA2.462.502.402.44-1.81%208.732020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE2.522.552.462.49-1.03%9,330.942020-07-09
STALPROFI6.006.005.845.84-2.67%12.512020-07-09
PWRMEDIA4.004.174.004.08+1.75%41.722020-07-09
PAMAPOL1.171.221.171.21-0.82%3.482020-07-09
LENTEX12.3512.5512.0012.20+2.52%1,706.642020-07-09
AWBUD1.061.061.061.060.00%0.002020-07-09
ARCTIC4.184.184.154.180.00%55.162020-07-09
WIELTON5.075.104.954.96-3.69%594.852020-07-09
ORZBIALY9.9810.009.9810.000.00%3.452020-07-09
INSTALKRK19.5519.6019.3019.300.00%40.932020-07-09
DREWEX0.550.550.550.550.00%0.002020-07-09
MAKARONPL5.505.505.405.500.00%26.772020-07-09
INPRO5.005.005.005.000.00%0.012020-07-09
STALPROD165.00165.00162.60162.60-0.37%67.362020-07-09
REGNON0.180.180.180.180.00%0.002020-07-09
INVCEEFIZ471.10471.10471.10471.100.00%0.002020-07-09
ZREMB0.900.900.810.81-8.94%43.802020-07-09
KBDOM0.500.500.500.500.00%0.002020-07-09
ZASTAL6.006.006.006.00+6.19%24.002020-07-09
GRUPAAZOTY31.0031.4531.0031.15-0.16%710.762020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW19.7020.0019.0519.20-2.54%195.852020-07-09
QUERCUS4.004.153.943.94-4.14%93.202020-07-09
KOMPUTRON2.492.502.422.45-1.61%42.962020-07-09
SECOGROUP13.5013.5013.5013.50-3.57%3.022020-07-09
RANKPROGR1.401.481.401.48+1.72%54.872020-07-09
MWTRADE1.981.981.941.98-0.50%19.872020-07-09
VOXEL30.2033.0030.2032.20+4.89%1,346.452020-07-09
OPERA3GR200.00200.00200.00200.000.00%0.002020-07-09
VIVID2.862.902.762.81-0.71%388.462020-07-09
SETANTA22.1026.6022.1026.50+22.69%3,366.962020-07-09
ECHO3.923.983.863.870.00%118.582020-07-09
AMPLI0.250.250.250.250.00%1.162020-07-09
KSGAGRO1.691.691.581.680.00%9.122020-07-09
ZEPAK9.309.589.209.32-2.92%55.052020-07-09
MENNICA18.8019.3018.8018.90+0.53%56.762020-07-09
HARPER15.8015.8014.5014.85-2.62%1,644.652020-07-09
STARHEDGE0.540.580.490.54-5.28%32.912020-07-09
FAMUR2.162.212.152.18+1.40%710.622020-07-09
EUROTEL20.8021.2020.8021.20+1.44%46.522020-07-09
PROCHEM16.3016.3016.0016.00-1.84%8.932020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE4.794.794.604.79-0.21%19.632020-07-09
MOBRUK218.00218.00216.00216.000.00%2.832020-07-09
LUBAWA1.251.281.251.250.00%350.032020-07-09
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-07-09
ERG50.0055.5050.0054.50+23.86%302.682020-07-09
CNT14.5014.8014.5014.50-0.68%5.272020-07-09
ELKOP0.400.410.360.39-2.28%59.252020-07-09
UNIBEP8.809.308.809.20+2.68%72.932020-07-09
MIRBUD1.641.711.641.68+3.07%708.962020-07-09
INC7.008.106.668.10+26.17%6,267.192020-07-09
COALENERG0.270.350.270.35+29.63%107.232020-07-09
SADOVAYA0.120.120.120.120.00%0.002020-07-09
ATREM1.911.951.851.95+2.09%4.952020-07-09
ABPL26.0026.0025.6026.000.00%27.742020-07-09
SKOTAN2.102.152.042.05-4.65%64.182020-07-09
OPENFIN1.031.030.970.97-1.82%16.932020-07-09
IMMOBILE2.312.452.312.45+4.70%3.522020-07-09
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-07-09
INTERCARS215.00228.00215.00217.00+3.33%1,015.212020-07-09
NOWAGALA0.650.650.650.65-2.99%0.732020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.400.490.380.48+18.32%66.812020-07-09
PRIMAMODA0.890.890.890.890.00%0.002020-07-09
KCI0.790.790.730.73-7.34%128.272020-07-09
KREC6.026.206.026.200.00%0.712020-07-09
INVGLDFIZ1,850.001,850.001,850.001,850.000.00%0.002020-07-09
CYFRPLSAT26.8227.7026.8227.58+2.15%8,974.272020-07-09
WAWEL582.00590.00578.00580.00-0.34%74.892020-07-09
RELPOL6.006.005.966.00+0.67%18.792020-07-09
NORTCOAST14.0014.0014.0014.00-0.36%22.852020-07-09
KREDYTIN9.209.209.209.200.00%0.002020-07-09
FERRUM4.184.184.184.180.00%0.762020-07-09
BUDIMEX230.00230.00222.00225.50+3.44%2,841.552020-07-09
POLICE12.8013.0012.7013.00+1.56%4.572020-07-09
ASSECOPOL67.0068.2066.7067.70+1.80%4,017.302020-07-09
RAFAMET17.2017.4017.2017.40+4.19%0.432020-07-09
FERRO18.3018.4518.2018.40+0.82%47.882020-07-09
ATENDE3.703.823.703.70+0.54%84.752020-07-09
ARTERIA4.924.924.904.90+0.82%0.062020-07-09
TALEX11.2011.4011.2011.200.00%4.832020-07-09
YOLO0.900.900.900.900.00%0.002020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.651.651.581.59-3.64%92.532020-07-09
INDYGO0.250.250.250.250.00%0.002020-07-09
BENEFIT824.00840.00824.00840.00+0.48%2,228.502020-07-09
SOLAR3.904.003.803.80-5.00%60.682020-07-09
SIMPLE10.7011.1010.4011.10+4.72%128.892020-07-09
POLNORD4.354.594.304.35-2.47%116.132020-07-09
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-07-09
IPOPEMA2.362.482.342.40+2.56%32.952020-07-09
BIOTON4.474.534.424.42-1.12%266.922020-07-09
TRITON2.082.132.082.13+1.91%11.082020-07-09
SANWIL2.382.542.362.48+0.81%533.572020-07-09
POZBUD1.711.711.661.70-1.16%26.452020-07-09
PEP50.6050.6046.3048.10-3.41%508.892020-07-09
OPTEAM22.4023.6022.0023.60+3.51%69.632020-07-09
GROCLIN1.381.411.351.390.00%44.002020-07-09
INTERFERI3.143.143.143.14-1.26%4.972020-07-09
HYDROTOR31.0031.8030.2030.20-1.95%120.772020-07-09
VINDEXUS5.705.725.505.56-2.46%19.752020-07-09
CAPITAL1.301.301.241.240.00%4.452020-07-09
PRAGMAINK6.746.746.326.52-2.98%3.452020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR9.109.108.828.96-1.54%56.982020-07-09
MEGARON8.008.008.008.000.00%0.002020-07-09
IZOLACJA1.481.551.481.55+4.73%4.372020-07-09
GTC6.966.966.906.90-0.29%18.722020-07-09
UNIMA2.622.622.622.620.00%0.002020-07-09
PROJPRZEM15.5515.5515.4515.45+1.98%0.902020-07-09
MIRACULUM1.221.321.221.23+0.82%224.062020-07-09
CCC60.5861.9060.5461.20+1.12%14,925.652020-07-09
POLIMEXMS2.642.832.632.70+2.27%2,219.272020-07-09
INVFIZ932.10932.10932.10932.10-0.96%0.932020-07-09
MONNARI2.052.092.052.09+2.45%109.912020-07-09
CZTOREBKA0.420.440.420.44+4.76%2.772020-07-09
SUWARY16.4016.4016.0016.30+3.16%6.342020-07-09
SANOK14.8514.8514.3514.60-0.34%22.792020-07-09
PLASTBOX1.731.731.731.730.00%10.712020-07-09
MARVIPOL0.800.800.770.79-1.38%41.432020-07-09
IQP1.191.251.061.13-5.04%461.632020-07-09
BZWBK170.20171.30168.50168.80-0.59%11,866.972020-07-09
OTMUCHOW1.541.541.521.52+2.01%1.152020-07-09
MOSTALZAB0.850.850.820.84+0.48%43.432020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC9.509.509.329.34-1.68%25.212020-07-09
INTERSPPL1.391.391.391.39-0.36%0.022020-07-09
BORYSZEW3.723.753.673.69-0.14%300.692020-07-09
IZOSTAL2.702.782.692.69-0.37%71.272020-07-09
ZYWIEC478.00478.00478.00478.00+0.42%4.302020-07-09
QUANTUM12.2013.9012.2013.90+2.96%5.732020-07-09
PROTEKTOR4.064.103.964.06+4.10%72.592020-07-09
ALTA1.141.141.081.140.00%1.352020-07-09
MBANK229.20233.00226.60228.20-0.44%6,171.952020-07-09
SOPHARMA15.0015.0013.2015.00+3.45%0.252020-07-09
WORKSERV0.450.470.450.46+1.53%76.532020-07-09
PATENTUS1.131.171.131.150.00%10.572020-07-09
ASSECOBS32.6032.6031.0032.00-0.62%42.322020-07-09
MDIENERGIA2.942.942.882.90-1.02%15.122020-07-09
KRUSZWICA60.0060.0059.0060.00+0.33%207.542020-07-09
PBG0.050.050.050.050.00%0.002020-07-09
06MAGNA0.570.620.550.59-0.83%186.752020-07-09
ATMGRUPA4.724.904.644.66-4.31%6.932020-07-09
LIBET1.991.991.921.950.00%1,406.092020-07-09
SOHODEV0.520.530.520.53+1.92%8.572020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP61.0062.0060.8061.800.00%124.832020-07-09
BBIDEV3.723.873.723.87+0.52%7.632020-07-09
KREZUS0.560.560.560.560.00%0.002020-07-09
PHN12.4012.5012.2512.45+2.05%18.382020-07-09
PGODLEW1.121.121.101.10-3.51%3.202020-07-09
08OCTAVA0.800.840.800.84+5.00%0.062020-07-09
MOJ1.451.491.451.49+2.76%11.712020-07-09
LPP6,665.006,745.006,585.006,715.00+1.97%40,308.832020-07-09
JWCONSTR2.772.772.732.770.00%0.102020-07-09
BOS6.486.546.406.40-1.23%156.352020-07-09
TIM11.6011.9011.3011.30-1.31%401.142020-07-09
EUROHOLD4.004.004.004.00-9.09%0.022020-07-09
PKNORLEN62.0062.1860.8661.20-0.91%70,972.452020-07-09
HERKULES1.301.321.241.29-0.77%57.752020-07-09
WASKO1.501.531.481.53+1.32%28.412020-07-09
SILVANO7.587.607.227.22-5.99%1.892020-07-09
ENAP1.491.491.491.49-0.67%0.042020-07-09
GOBARTO6.106.106.056.05-0.82%21.602020-07-09
GPW43.0043.6042.8043.40+1.52%1,183.402020-07-09
DEBICA73.2074.0073.2073.800.00%87.142020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.444.464.404.40-1.35%7.342020-07-09
JSW20.1920.4019.5219.52-3.32%7,909.952020-07-09
4FUNMEDIA4.954.954.714.800.00%3.492020-07-09
KRKA386.00388.00378.00386.00+1.31%215.152020-07-09
PGE7.187.307.137.21+0.81%11,079.282020-07-09
KGHM97.70102.3597.70101.40+4.32%149,955.542020-07-09
EKOEXPORT3.603.713.603.64-0.27%59.762020-07-09
BEST17.0017.0017.0017.000.00%0.002020-07-09
PZU28.8029.0928.6428.83+0.24%41,872.322020-07-09
CEZ81.5081.5080.7081.50-0.12%24.842020-07-09
AGROTON3.633.743.493.69+1.93%41.082020-07-09
BUMECH2.562.672.502.67+0.38%88.792020-07-09
RONSON1.141.141.101.100.00%56.432020-07-09
KPPD29.6029.6029.6029.600.00%0.002020-07-09
WIKANA1.821.911.821.910.00%0.002020-07-09
DROP0.370.370.370.370.00%0.012020-07-09
LARQ2.522.772.522.65+2.71%88.112020-07-09
AMBRA17.2017.6517.0517.65+2.62%113.832020-07-09
PLATYNINW0.490.490.490.490.00%0.002020-07-09
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY150.00150.00150.00150.000.00%0.002020-07-09
BEDZIN10.9010.9010.9010.900.00%0.002020-07-09
CELTIC6.306.406.306.30-3.08%18.282020-07-09
INTERAOLT15.6516.1015.6515.90+1.60%191.512020-07-09
ATLASEST1.151.261.151.21+2.54%43.322020-07-09
K2INTERNT10.0010.009.859.85-1.50%13.882020-07-09
RAFAKO1.241.241.191.20-1.48%529.212020-07-09
ULMA48.0048.0047.0048.000.00%4.852020-07-09
RAWLPLUG8.448.448.448.440.00%21.562020-07-09
KETY467.50467.50461.00464.50-0.75%493.492020-07-09
BOWIM2.542.542.502.52+0.80%9.912020-07-09
PBSFINANSE0.350.350.350.350.00%0.002020-07-09
MCI13.0013.5513.0013.50+3.85%150.122020-07-09
GETINOBLE0.260.260.250.26-1.54%247.242020-07-09
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-07-09
GETIN1.251.251.201.21-2.89%962.522020-07-09
DECORA20.1020.2019.8020.00-0.50%27.932020-07-09
KDMSHIPNG1.401.401.401.400.00%0.002020-07-09
MILKILAND0.450.450.440.44-4.35%3.072020-07-09
AGROWILL2.302.302.302.300.00%0.002020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED6.106.406.106.40-4.48%1.612020-07-09
ELBUDOWA2.402.402.232.35+0.64%92.122020-07-09
BSCDRUK40.2040.2040.2040.200.00%0.002020-07-09
REDAN0.290.310.270.310.00%21.732020-07-09
ASTARTA16.2016.4515.9016.20-0.92%306.032020-07-09
MEDIATEL0.740.740.740.740.00%0.002020-07-09
ERBUD22.4022.7021.7022.70+1.34%45.322020-07-09
COMARCH214.00214.00209.00211.00+0.48%3,470.232020-07-09
BPHFIZDS107.50107.50107.50107.500.00%0.002020-07-09
NETIA3.873.873.783.80-0.52%14.682020-07-09
CCENERGY0.060.060.060.060.00%0.002020-07-09
INTERBUD0.570.570.570.57+6.48%0.092020-07-09
IDMSA1.241.291.201.29-0.77%34.772020-07-09
BPHFIZMLI84.0084.0084.0084.000.00%0.002020-07-09
BALTONA6.306.306.306.300.00%0.002020-07-09
ASSECOSEE41.6042.0040.8040.80-0.49%143.862020-07-09
REMAK10.0010.009.9810.00+0.20%11.232020-07-09
LARK0.150.150.150.150.00%0.002020-07-09
PEKAO54.9855.3854.4055.00+0.92%22,343.322020-07-09
MUZA2.442.442.442.440.00%0.002020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOGDANKA22.3023.0022.0522.30-0.67%478.652020-07-09
SYGNITY6.887.106.527.08+1.14%254.702020-07-09
WINVEST0.110.110.110.110.00%0.002020-07-09
AGORA9.089.088.708.96-0.67%120.442020-07-09
KANIA0.110.110.110.110.00%0.002020-07-09
PRAGMAFA9.6510.009.5010.000.00%1.972020-07-09
FASING13.2013.6013.0013.50+2.27%34.192020-07-09
ENELMED14.4014.4014.0014.00-2.78%1.372020-07-09
EFEKT4.664.784.464.72-1.67%10.182020-07-09
ACTION4.314.344.164.34+0.93%166.442020-07-09
IMPEL7.887.887.507.50-2.60%32.942020-07-09
EUROCASH17.1617.2316.7917.11+0.65%4,359.792020-07-09
DELKO16.4017.0016.2017.00+3.66%129.432020-07-09
PGNIG4.754.874.744.83+1.84%29,108.262020-07-09
PANOVA12.0012.2512.0012.25+1.24%11.552020-07-09
DOMDEV95.4097.0095.0096.80+1.89%254.012020-07-09
ATM12.1012.1012.1012.100.00%0.002020-07-09
KOGENERA38.4038.5037.9038.50+1.05%23.892020-07-09
ENERGOINS0.770.830.730.83+8.62%11.742020-07-09
EDINVEST2.302.302.262.28+0.89%22.292020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING3.723.723.723.720.00%0.002020-07-09
LCCORP1.992.041.962.00+1.06%308.492020-07-09
ELEKTROTI6.406.426.226.400.00%72.362020-07-09
IMCOMPANY11.7011.8011.5011.80+0.85%8.562020-07-09
PMPG2.182.181.952.06-9.65%39.902020-07-09
KRAKCHEM0.600.600.600.60-4.00%2.812020-07-09
PCGUARD1.171.171.171.170.00%0.002020-07-09
COMPERIA2.422.422.322.40-4.00%12.442020-07-09
INVISTA0.330.330.330.330.00%0.002020-07-09
AILLERON7.887.887.307.40-5.61%163.922020-07-09
MABION39.5040.8538.7039.15-0.13%791.482020-07-09
ELEMENTAL1.861.941.831.90+1.17%141.302020-07-09
ESOTIQ8.968.968.548.56-3.82%14.732020-07-09
SELVITA71.0072.0070.0071.000.00%142.912020-07-09
BRASTER0.550.550.510.51-6.91%219.972020-07-09
FASTFIN0.090.090.090.090.00%0.002020-07-09
TOYA5.545.545.365.48-1.08%47.062020-07-09
SKYLINE0.610.610.610.610.00%0.012020-07-09
TESGAS7.457.606.556.55-6.43%1,221.212020-07-09
MEXPOLSKA2.002.141.981.980.00%24.982020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX0.840.840.840.84-1.18%0.232020-07-09
CORMAY1.221.231.181.20-2.05%602.092020-07-09
HANDLOWY39.2039.2038.4038.40-1.03%584.802020-07-09
CIGAMES1.271.471.271.40+11.11%15,087.102020-07-09
ERGIS3.863.863.863.860.00%0.002020-07-09
STAPORKOW3.403.403.403.40+2.41%0.032020-07-09
ORANGEPL6.326.536.326.51+2.60%17,431.542020-07-09
DROZAPOL1.391.501.391.49-2.61%0.632020-07-09
ACAUTOGAZ40.0040.4039.9040.40+0.25%22.992020-07-09
BETACOM9.309.309.209.300.00%8.292020-07-09
ENEA7.317.397.227.22-1.16%2,873.982020-07-09
LENA3.483.653.413.53+3.82%64.072020-07-09
ALIOR16.8017.0416.5516.73-0.12%7,782.472020-07-09
WARIMPEX5.605.605.605.600.00%1.302020-07-09
MOSTALWAR4.645.444.645.04+6.11%483.202020-07-09
OEX15.2015.8015.2015.80+1.94%4.622020-07-09
COGNOR1.021.020.930.94-6.47%293.402020-07-09
BGZBNPP48.2049.0048.2049.00+0.82%23.472020-07-09
LSISOFT14.7015.0014.5014.95+1.36%49.832020-07-09
ASBIS3.483.483.403.40-1.59%486.942020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-07-09
CFI0.360.360.360.36+0.84%18.332020-07-09
SONEL9.709.859.709.85+2.60%2.782020-07-09
LOTOS59.1660.6458.9659.64+1.05%19,067.472020-07-09
PCCEXOL4.124.253.924.08+1.24%1,810.272020-07-09
DGA5.165.165.165.16+1.18%0.052020-07-09
FEERUM13.2513.2513.2513.250.00%1.172020-07-09
SCOPAK0.050.050.050.050.00%0.002020-07-09
SWISSMED3.494.263.484.05+16.05%409.212020-07-09
TRANSPOL2.902.972.872.87-0.69%21.532020-07-09
HELIO10.5010.5010.3010.30-0.96%10.482020-07-09
GRAVITON1.441.441.361.44+0.70%4.742020-07-09
FORTE26.0026.4024.8026.10+0.38%1,040.742020-07-09
ATLANTAPL4.965.024.965.00-3.10%9.242020-07-09
EUCO4.484.484.264.44-0.67%18.932020-07-09
HUBSTYLE0.520.520.490.52+0.97%6.292020-07-09
JHMDEV1.761.761.761.760.00%0.002020-07-09
ELZAB6.156.405.856.20+1.64%101.262020-07-09
KINOPOL7.507.557.457.50-0.66%40.662020-07-09
APLISENS10.7010.8010.6010.800.00%2.862020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON2.902.902.502.56+6.67%998.192020-07-09
AMICA129.00129.60127.00129.40-0.15%330.162020-07-09
APATOR20.8021.0020.6020.70-0.48%116.502020-07-09
SELENAFM11.7012.5011.4512.50+8.70%104.232020-07-09
SNIEZKA85.0086.0084.6086.00+2.38%15.462020-07-09
KERNEL41.5041.7041.1041.25+0.12%207.222020-07-09
ROPCZYCE20.7021.0020.2020.70+0.49%25.122020-07-09
SFINKS0.440.470.440.47-0.64%1.142020-07-09
TRAKCJA2.432.492.422.45+0.62%346.232020-07-09
PKOBP23.3523.5423.1723.29-0.13%42,951.942020-07-09
ZPUE215.00215.00212.00215.00-0.46%136.782020-07-09
WADEX6.566.906.566.56+0.92%27.942020-07-09
MBWS5.985.985.385.38-3.24%23.222020-07-09
MEDICALG28.4028.4026.8527.70-2.64%277.422020-07-09
ZAMET0.930.930.930.930.00%0.952020-07-09
RADPOL1.871.951.801.95+4.84%123.242020-07-09
SEKO9.009.009.009.000.00%0.002020-07-09
IMPERA1.131.131.071.07-6.14%0.752020-07-09
WOJAS4.464.464.404.40-1.79%1.312020-07-09
SARE6.806.806.306.800.00%10.462020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVPEFIZ691.68709.99691.68709.99+3.65%5.622020-07-09
FMG28.0028.0028.0028.000.00%0.002020-07-09
PROVIDENT2.802.842.742.75-1.43%383.102020-07-09
OPONEO.PL31.8033.2031.2033.00+4.10%1,102.892020-07-09
KOMPAP8.108.107.607.60-5.00%120.922020-07-09
KRUK103.00104.40101.80102.00-1.83%6,155.692020-07-09
CIECH31.0031.2030.4530.85-0.48%2,370.642020-07-09
UNIMOT41.6044.6041.6043.25+3.97%1,773.052020-07-09
VOTUM12.0512.8512.0512.55+4.15%736.202020-07-09
OVOSTAR69.5072.0069.5072.00+2.13%0.842020-07-09
NTTSYSTEM2.592.702.522.60+0.39%19.732020-07-09
REINHOLD0.200.200.180.18-15.09%8.872020-07-09
URSUS0.740.750.720.75+1.77%104.732020-07-09
PROCAD1.211.211.211.21+15.24%20.092020-07-09
INTROL2.883.082.883.04+7.04%150.492020-07-09
STALEXP2.832.902.812.90+0.69%149.922020-07-09
ORCOGROUP1.001.001.001.000.00%1.452020-07-09
TARCZYNSKI14.1014.4014.1014.40+2.86%2.922020-07-09
APSENERGY2.822.982.712.78-1.42%282.892020-07-09
PKOGS88.8288.8288.8288.820.00%0.002020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP86.5086.5078.0078.00-2.50%0.982020-07-09
PKPCARGO14.2614.4014.0814.14-0.84%626.382020-07-09
ENERGA8.138.198.128.12-0.12%625.452020-07-09
LMDSFIZ1,185.011,185.011,185.011,185.010.00%0.002020-07-09
PEIXIN1.021.021.021.020.00%0.002020-07-09
NEWAG26.2026.2025.6025.70-1.91%82.992020-07-09
GLCOSMED4.004.383.783.98+1.02%1,457.492020-07-09
OTLOG4.804.864.364.48-6.67%109.872020-07-09
TALANX159.00159.00159.00159.000.00%0.002020-07-09
LIVECHAT78.9079.0075.0075.50-3.21%3,703.682020-07-09
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-07-09
MFO21.6021.6020.8021.60+3.85%1.522020-07-09
VISTAL1.431.431.341.36-1.30%6.772020-07-09
MERCATOR136.00149.50133.50148.50+12.50%25,669.522020-07-09
CPGROUP6.886.886.626.700.00%8.322020-07-09
LABOPRINT10.0010.009.869.92+0.61%16.232020-07-09
PKOSO105.00105.00105.00105.000.00%0.002020-07-09
JJAUTO9.709.709.709.700.00%0.002020-07-09
TRIGONPP38.1138.1138.1138.110.00%0.002020-07-09
PCCROKITA43.8044.5043.8044.300.00%177.412020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST3.653.793.653.79-0.26%0.042020-07-09
POLWAX4.044.043.903.90-3.47%38.682020-07-09
ALUMETAL38.5038.8038.5038.80+1.04%387.452020-07-09
TORPOL13.4013.5013.2013.50+2.27%359.972020-07-09
ALTUSTFI1.301.301.261.28+0.39%46.472020-07-09
DEKPOL22.6022.6022.0022.00-3.51%39.142020-07-09
FENGHUA17.5017.5017.5017.500.00%0.002020-07-09
SANTANDER9.9510.279.8010.09-1.08%154.252020-07-09
VIGOSYS615.00620.00580.00600.000.00%766.472020-07-09
CDRL12.7012.9512.7012.75+0.39%14.442020-07-09
AIRWAY0.780.830.740.81+2.28%456.232020-07-09
SKARBIEC23.4023.5022.2023.00-1.29%195.622020-07-09
EVEREST21.4025.4020.0025.00+16.82%266.212020-07-09
IDEABANK2.612.612.532.56-1.54%229.782020-07-09
WIRTUALNA70.8072.8070.2072.20+2.85%2,966.782020-07-09
ADIUVO4.824.854.684.72-2.07%51.272020-07-09
PEMANAGER11.9511.9511.6011.95+3.46%8.222020-07-09
ATAL32.7032.7031.8032.00-2.44%77.552020-07-09
PRAIRIE0.630.650.620.64+0.62%143.632020-07-09
PZUAKORD118.12118.22118.12118.15+0.08%74.572020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX11.9012.1011.7012.00+0.84%126.122020-07-09
PKOGD101.00101.00101.00101.000.00%0.002020-07-09
ENTER32.0032.0031.2032.000.00%401.702020-07-09
CITYSERV9.009.008.108.10-10.00%0.532020-07-09
MEDYCZNYFIZ147.10148.20147.10148.20+0.95%9.622020-07-09
LOKUM11.3011.3011.2011.30-1.74%3.562020-07-09
KRVITAMIN5.065.064.945.02-0.40%20.752020-07-09
QMULTIFIZ1,110.001,110.001,110.001,110.000.00%11.102020-07-09
WITTCHEN8.388.388.108.18-2.39%40.992020-07-09
MASTERPHA4.024.023.953.95-1.00%24.622020-07-09
PBKM82.0082.0081.2081.20-0.25%64.552020-07-09
XTB14.7514.9514.3014.600.00%8,582.272020-07-09
ARCHICOM17.0018.5017.0018.10+4.02%16.902020-07-09
KGL14.2014.7514.0514.40+2.86%667.722020-07-09
AUTOPARTN5.405.705.385.68+4.41%2,262.032020-07-09
PKOASZEWZ95.4095.4095.4095.400.00%0.002020-07-09
TRIGONPP238.0638.0638.0638.060.00%0.002020-07-09
I2DEV10.8011.0010.8011.00+2.80%2.302020-07-09
TRIGONPP138.1138.1138.1138.110.00%0.002020-07-09
PLAZACNTR2.162.162.002.10+5.00%8.202020-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP438.5038.5038.5038.500.00%0.002020-07-09
ARTIFEX8.789.308.108.20+1.49%1,346.332020-07-09
TRIGONPP538.8038.8038.8038.800.00%0.002020-07-09
CLNPHARMA43.8044.4043.1044.10+1.38%801.712020-07-09
BIK13.7013.7013.1513.700.00%2.232020-07-09
PLAYWAY540.00540.00535.00539.00+0.94%2,581.842020-07-09
TRIGONPP339.0139.0139.0139.010.00%0.002020-07-09
STELMET9.559.559.009.00-1.10%85.102020-07-09
TRIGONPP653.0053.0053.0053.000.00%0.002020-07-09
UNICREDIT38.2538.2537.6837.71-1.40%23.102020-07-09
TXM0.100.100.100.100.00%0.002020-07-09
DINOPL200.00200.60193.90196.20-1.41%37,322.052020-07-09
TRIGONPP839.8039.8039.8039.800.00%0.002020-07-09
BMPAG0.570.570.570.570.00%0.002020-07-09
TRIGONPP741.8041.8041.8041.800.00%0.002020-07-09
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,77 +37,96 +1,59%
WIG 82650,20 +1089,87 +1,34%
sWIG80 24278,85 +190,86 +0,79%
mWIG40 6326,83 +51,18 +0,82%

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,77 +37,96 +1,59%