Notowania

Notowania akcji GPW

Notowania z dnia 2020-07-10 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.580.670.670.67+12.61%391.7617:00
08OCTAVA0.800.840.840.84+5.00%0.032020-07-09
11BIT518.00520.00520.00520.00-0.38%4,238.2617:04
4FUNMEDIA5.004.834.834.83+0.63%31.2616:22
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABMSOLID0.150.110.110.11-56.00%1.892019-07-26
ABPL26.0025.5025.5025.50-1.92%5.0511:38
ACAUTOGAZ41.0040.8040.8040.80+0.99%29.0417:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION4.284.304.304.30-0.92%142.2417:00
ADIUVO4.924.764.764.76+0.85%30.6615:15
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA8.868.608.608.60-4.02%170.9617:00
AGROTON3.633.703.703.70+0.27%52.8615:52
AGROWILL2.302.302.302.300.00%0.232020-05-14
AILLERON7.507.767.767.76+4.86%25.3217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.810.790.790.79-1.73%66.4516:39
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR16.6016.6816.6816.68-0.30%3,954.6317:01
ALIOR-PDA51.3952.3951.0552.39+1.93%1,743.412016-06-30
ALIOR-PDA83.2083.3083.2083.30+2.84%4,176.662014-01-20
ALIOR-PP11.0011.8511.0011.45-0.87%42,237.792016-05-27
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA1.141.201.201.20+5.26%128.3816:48
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.281.251.251.25-1.95%17.4816:49
ALUMETAL39.5038.6038.6038.60-0.52%17.4817:00
AMBRA17.7518.8018.8018.80+6.52%602.5817:00
AMICA127.40129.00129.00129.00-0.31%711.1117:00
AMPLI0.210.250.250.250.00%1.2015:16
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR20.7020.7020.7020.700.00%57.6517:00
APLISENS10.8010.8010.8010.800.00%10.1012:32
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.802.582.582.58-7.19%273.3817:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM18.1017.8517.8517.85-1.38%7.8517:00
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC4.104.164.164.16-0.48%12.2317:00
ARCUS0.991.201.201.20+30.43%18.082020-04-09
ARK2FRN1569.5576.8069.5576.80+5.96%32.242015-12-22
ARKAFRN1257.0057.9955.0057.22+0.39%105.712014-06-24
ARKASWE17111.00111.87111.00111.87+1.70%287.462017-12-22
ARMATURA1.691.741.681.680.00%80.132014-01-15
ARTERIA4.904.904.904.900.00%1.0416:25
ARTIFEX8.047.987.987.98-2.68%203.3817:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS3.443.413.413.41+0.29%289.9917:03
ASMGROUP3.043.043.043.040.00%7.602020-07-06
ASSECOBS32.4032.0032.0032.000.00%35.2714:18
ASSECOPOL67.7068.2068.2068.20+0.74%4,262.5817:04
ASSECOSEE41.7040.0040.0040.00-1.96%48.1516:49
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA16.7515.9015.9015.90-1.85%161.2317:00
ATAL32.5032.5032.5032.50+1.56%5.5614:07
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.783.723.723.72+0.54%57.1216:43
ATLANTAPL4.965.005.005.00-3.10%8.742020-07-09
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.191.131.131.13-6.61%38.2915:15
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.664.624.624.62-0.86%10.7717:00
ATREM1.911.951.951.95+2.09%4.952020-07-09
AUTOPARTN5.665.685.685.680.00%389.2516:07
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD1.061.061.061.06-0.93%0.322020-06-18
B3SYSTEM0.530.530.530.530.00%0.132017-04-26
BACD0.040.040.040.04+33.33%0.872017-08-21
BAKALLAND2.772.772.762.770.00%12.882014-11-10
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV3.783.743.743.74-3.36%7.3516:31
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN12.3010.9010.9010.90-9.17%22.322020-07-01
BENEFIT844.00840.00840.00840.000.00%308.9917:01
BERLING3.743.743.743.74+0.54%0.0915:00
BEST16.3017.0017.0017.000.00%2.1414:35
BETACOM9.409.349.349.34+0.43%1.7116:01
BGZBNPP50.6048.6048.6048.60-0.82%18.6816:49
BIK13.5013.5013.5013.50-1.46%1.4215:59
BIOMEDLUB8.809.409.409.40+8.05%19,755.1717:04
BIOTON4.424.324.324.32-2.26%423.2717:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.500.500.500.50-12.28%0.0512:09
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA22.3022.0022.0022.00-1.35%465.0017:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW3.663.683.683.68-0.27%144.4217:00
BOS6.466.266.266.26-2.19%314.1517:00
BOWIM2.522.602.602.60+3.17%136.8516:41
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144.60144.60144.60144.60-1.03%7.372020-02-14
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4121.20121.00121.00121.00+1.00%60.512020-05-27
BPHFIZBI5117.10117.10117.10117.10-2.60%7.032019-12-03
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS111.10111.10111.10111.10+10.99%5.552020-01-08
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI83.5084.0084.0084.00+3.58%5.192020-07-06
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.520.530.530.53+3.52%178.6917:04
BRIJU0.150.150.150.15-3.29%4.0616:44
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX222.00225.00225.00225.00-0.22%1,190.1617:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH2.572.632.632.63-1.50%30.0717:02
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK167.50168.00168.00168.00-0.47%16,194.5417:04
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.241.241.241.240.00%0.9811:00
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC60.5060.8260.8260.82-0.62%11,399.5317:04
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT381.30380.00380.00380.00-1.53%148,956.1617:01
CDRL12.6512.6512.6512.65-0.78%5.6412:14
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.656.606.606.60+4.76%5.1317:00
CEZ80.6080.3080.3080.30-1.47%17.8416:21
CFI0.360.370.370.37+3.31%38.7716:48
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH30.8531.1031.1031.10+0.81%2,620.3817:04
CIGAMES1.421.401.401.400.00%3,863.5017:04
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV8.109.459.459.45+16.67%2.0810:38
CLNPHARMA44.5043.3043.3043.30-1.81%1,209.5916:48
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.8014.8014.8014.80+2.07%1.1015:21
COALENERG0.350.440.440.44+25.71%94.2612:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR0.960.950.950.95+1.06%92.2816:12
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH211.00203.00203.00203.00-3.79%1,238.0817:00
COMP60.6060.4060.4060.40-2.27%679.8017:00
COMPERIA2.402.402.402.400.00%2.4016:05
CORMAY1.191.171.171.17-2.09%480.2417:02
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.866.846.846.84+2.09%10.8515:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.1828.0228.0228.02+1.60%9,635.3117:01
CZTOREBKA0.420.420.420.42-4.55%1.2813:18
DEBICA73.8073.6073.6073.60-0.27%24.0817:00
DECORA20.0020.4020.4020.40+2.00%7.7916:43
DEKPOL22.0022.6022.6022.60+2.73%5.1717:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO17.0016.9016.9016.90-0.59%85.3416:27
DGA5.185.005.005.00-3.10%0.3014:39
DINOPL196.50201.80201.80201.80+2.85%36,059.2217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0.190.190.170.170.00%2.552013-08-27
DMWDM-PP0.010.010.010.010.00%0.132013-04-30
DOMDEV96.0095.6095.6095.60-1.24%37.8916:38
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.450.450.450.45+21.62%0.9411:10
DROZAPOL1.501.531.531.53+3.02%0.1614:36
DSS0.030.040.030.04+100.00%5.742015-09-10
DTP4.934.934.934.930.00%0.142016-05-19
DUON3.823.833.823.83+0.26%178.472016-04-04
ECARD3.963.963.963.960.00%0.062015-10-16
ECHO3.873.893.893.89+0.52%95.5517:00
EDINVEST2.322.322.322.32+1.75%1.0312:55
EFEKT4.504.684.684.68-0.85%10.0116:45
EFH0.030.030.030.030.00%0.272015-12-30
EKANCELAR0.010.010.010.010.00%6.562016-03-04
EKO5.025.025.025.02-9.71%0.002013-04-12
EKOEXPORT3.623.693.693.69+1.37%100.4516:49
ELBUDOWA2.302.452.452.45+4.03%88.5717:00
ELEKTROTI6.266.366.366.36-0.63%120.8017:00
ELEMENTAL1.921.881.881.88-1.16%149.1917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA2.532.562.522.55+0.79%215.202014-01-31
ELEMENTAL-PDA4.294.294.294.29-1.38%2.732015-10-26
ELKOP0.390.390.390.39+1.04%31.0117:00
ELZAB6.106.156.156.15-0.81%46.6417:00
EMCINSMED6.406.406.406.400.00%0.0414:41
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.501.421.421.42-4.70%185.1916:43
ENEA7.137.347.347.34+1.59%902.5617:00
ENELMED14.4014.3014.3014.30-0.69%0.572020-07-09
ENERGA8.158.168.168.16+0.49%462.8417:00
ENERGOINS0.830.850.850.85+1.68%36.2416:49
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER31.6031.6031.6031.60-1.25%290.1217:04
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD22.6022.5022.5022.50-0.88%48.8416:47
ERG54.5052.5052.5052.50-3.67%84.4417:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ8.808.908.908.90+3.97%27.8115:10
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO4.444.424.424.42-0.45%19.7417:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH17.1817.2317.2317.23+0.70%2,006.2017:00
EUROHOLD4.004.304.304.30+7.50%2.9916:10
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL21.5021.5021.5021.50+1.42%20.4916:33
EVEREST25.0025.6025.6025.60+2.40%170.3016:37
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.162.162.162.16-0.92%1,231.7117:04
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING13.5013.5013.5013.500.00%44.7313:19
FASTFIN0.090.090.090.09-1.11%0.712020-07-01
FEERUM13.2512.1512.1512.15-8.30%13.4516:43
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO18.3018.1518.1518.15-1.36%27.0916:20
FERRUM4.184.064.064.06-2.87%101.0517:00
FMG28.0028.0028.0028.000.00%1.152020-07-01
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE26.2526.0026.0026.00-0.38%400.5917:00
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GANT0.070.070.070.070.00%111.912015-05-22
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN1.201.231.231.23+1.65%687.3417:02
GETINOBLE0.250.250.250.25-0.98%240.7817:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED3.863.923.923.92-1.51%715.9617:01
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.006.006.006.00-0.83%0.6515:13
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW43.4543.7043.7043.70+0.69%1,487.3617:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.441.441.441.440.00%0.0009:00
GREENECO0.290.290.290.290.00%2.352014-08-08
GREMINWES2.022.042.022.04+4.08%7.822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN1.381.321.321.32-4.68%31.4417:00
GRODNO8.468.648.648.64+4.10%3,286.1817:04
GRUPAAZOTY31.1031.0031.0031.00-0.48%1,844.5217:02
GTC6.966.946.946.94+0.58%34.6117:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY38.3539.2539.2539.25+2.21%651.6717:02
HARPER14.5014.4014.4014.40-3.03%905.9817:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.4010.5010.5010.50+1.94%15.5617:00
HERKULES1.311.271.271.27-1.93%31.3017:00
HUBSTYLE0.540.510.510.51-1.92%5.3415:23
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR30.6030.6030.6030.60+1.32%1.1915:59
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.0012.0012.0012.00+9.09%12.2816:32
IALBGR0.490.450.450.45-5.86%9.1416:44
IDEABANK2.532.552.552.55-0.39%261.1817:04
IDEABANK-PDA25.5026.4025.5026.40+2.72%829.082015-04-28
IDEON0.010.010.010.010.00%0.102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA1.291.291.291.290.00%0.1012:59
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY11.8011.5011.5011.50-2.54%22.4917:00
IMMOBILE2.482.452.452.450.00%0.4317:00
IMPEL7.507.507.507.500.00%31.3811:03
IMPERA1.071.051.051.05-1.87%3.7216:35
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.472.402.402.40-1.64%55.0617:01
INC7.908.008.008.00-1.23%1,826.3117:01
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK147.00150.20150.20150.20+1.62%458.7017:03
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.005.005.005.000.00%0.0109:00
INSTALKRK19.1519.2519.2519.25-0.26%24.2117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT15.9016.1016.1016.10+1.26%43.5917:00
INTERBUD0.540.540.540.54-6.09%0.6615:20
INTERCARS217.00211.00211.00211.00-2.76%539.5717:00
INTERFERI3.163.163.163.16+0.64%2.0909:13
INTERSPPL1.391.401.401.40+1.08%1.3717:00
INTROL3.023.063.063.06+0.66%81.4917:00
INVCEEFIZ474.10474.10474.10474.10+0.64%4.2709:30
INVFIZ941.10941.10941.10941.10+0.97%3.7616:48
INVGLDFIZ1,850.001,850.001,850.001,850.00+1.37%18.502020-07-08
INVISTA0.330.330.330.33-3.53%0.272020-07-01
INVPEFIZ688.20700.78700.78700.78-1.30%19.8817:00
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA2.482.622.622.62+9.17%95.1217:03
IQP1.121.051.051.05-7.08%202.3117:00
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK29.9030.8030.8030.80+4.41%17.8517:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.551.551.551.550.00%4.1211:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.732.712.712.71+0.74%82.1117:04
JHMDEV1.781.761.761.760.00%0.482019-12-16
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW19.3819.6319.6319.63+0.56%6,731.0517:04
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.772.742.742.74-1.08%16.8112:24
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST3.823.903.903.90+2.90%4.6715:40
K2INTERNT9.8510.0010.0010.00+1.52%30.4613:07
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBCASFIZ116.50116.50116.50116.50+2.19%11.652018-08-23
KBCINDFIZ102.99102.99102.99102.99+13.17%0.002012-07-27
KBCNEUFIZ102.60102.60102.60102.60+2.60%0.002009-11-10
KBCRAZFIZ103.00103.00103.00103.00+3.00%0.002010-02-03
KBDOM0.510.500.500.50-1.96%2.382020-07-08
KCI0.740.750.750.75+1.91%57.4716:49
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.5041.0041.0041.00-0.61%211.5617:00
KETY458.50448.00448.00448.00-3.55%1,942.1517:00
KGHM100.30102.00102.00102.00+0.59%52,206.1617:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.4013.8013.8013.80-4.17%51.9716:37
KINOPOL7.557.507.507.500.00%85.4211:49
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA38.4038.4038.4038.40-0.26%11.5314:31
KOMPAP7.807.807.807.80+2.63%8.9313:38
KOMPUTRON2.492.452.452.450.00%86.1416:39
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX0.850.850.850.85+1.19%10.7915:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD29.6028.4028.4028.40-4.05%10.5114:25
KRAKCHEM0.590.590.590.59-0.83%0.4311:00
KREC6.466.466.466.46+4.19%0.7916:00
KREDYTIN9.209.209.209.20-3.66%1.262020-07-06
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA390.00390.00390.00390.00+1.04%568.9616:48
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK102.30110.00110.00110.00+7.84%15,836.2117:03
KRUSZWICA60.0059.6059.6059.60-0.67%53.6916:13
KRVITAMIN5.004.934.934.93-1.79%163.3917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.571.641.641.64-2.38%4.9916:45
LABOPRINT10.0010.0010.0010.00+0.81%0.1016:01
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.782.622.622.62-1.13%42.4817:00
LCCORP2.002.002.002.00-0.25%93.0917:00
LENA3.533.473.473.47-1.70%44.5417:00
LENTEX12.2011.4011.4011.40-6.56%1,881.1617:00
LIBET2.062.152.152.15+10.26%2,285.6317:04
LIVECHAT74.5076.1076.1076.10+0.79%874.2017:00
LMASFIZ1,200.001,200.001,200.001,200.00-1.95%1.202020-02-21
LMBSFIZ1,217.011,224.901,224.901,224.90+18.57%6.112020-01-31
LMCSFIZ1,120.001,120.001,120.001,120.00+0.63%22.402020-06-25
LMDSFIZ1,192.001,162.201,162.201,162.20-1.92%50.2911:08
LMESFIZ1,225.201,225.201,225.201,225.20+19.87%14.702020-02-04
LOKUM11.3011.3011.3011.300.00%14.7416:44
LOTOS59.1659.4659.4659.46-0.30%13,390.1017:03
LOTOS-PDA24.4324.4524.0624.07-2.35%47.452015-01-19
LOTOS-PP3.453.973.423.82+9.14%20,000.122014-11-21
LPP6,640.006,700.006,700.006,700.00-0.22%17,117.4617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT14.8514.6014.6014.60-2.34%3.6713:22
LUBAWA1.251.231.231.23-1.99%449.6017:04
MABION39.1526.0026.0026.00-33.59%14,163.9717:04
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL5.405.455.455.45-0.91%9.1916:37
MANGATA51.5050.0050.0050.000.00%3.0014:59
MARVIPOL0.790.750.750.75-5.33%143.6217:00
MASTERPHA4.003.953.953.950.00%12.5516:49
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK226.00229.20229.20229.20+0.44%3,755.8117:00
MBWS5.365.355.355.35-0.56%3.5109:54
MCI13.7013.3013.3013.30-1.48%189.9616:49
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA2.942.942.942.94+1.38%3.2316:40
MEDIACAP2.352.322.322.32+0.87%10.9813:35
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG27.9026.0526.0526.05-5.96%794.8917:00
MEDYCZNYFIZ149.00149.10149.10149.10+0.61%14.9014:59
MEGARON8.008.008.008.00+2.56%0.162020-06-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19.0019.0019.0019.00+0.53%12.4514:16
MERCATOR148.50148.00148.00148.00-0.34%39,972.4717:04
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.828.828.828.82-1.56%11.1014:04
MEXPOLSKA1.992.042.042.04+3.03%1.1115:09
MFO22.0020.8020.8020.80-3.70%2.2116:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.440.440.440.440.00%0.1911:00
MILLENNIUM3.003.023.023.02+0.67%5,605.3817:00
MIRACULUM1.231.271.271.27+3.25%31.9314:54
MIRBUD1.691.701.701.70+1.19%426.2717:01
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP85.5077.0077.0077.00-1.28%1.8816:18
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK220.00220.00220.00220.00+1.85%0.4413:55
MOJ1.451.451.451.45-2.68%21.0515:27
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI2.072.062.062.06-1.44%18.8116:42
MOSTALPLC9.509.689.689.68+3.64%50.6216:47
MOSTALWAR5.105.185.185.18+2.78%470.7917:03
MOSTALZAB0.850.830.830.83-0.95%90.8117:02
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.502.502.502.50+2.46%0.0312:54
MWTRADE1.961.941.941.94-2.02%35.2416:47
NETIA3.783.823.823.82+0.53%20.4814:51
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG25.4025.7025.7025.700.00%97.9117:00
NEWWORLDR0.020.020.020.020.00%105.062016-05-02
NEWWORLDR-PP0.010.010.010.010.00%7.582014-09-23
NFIEMF4.164.174.164.170.00%0.282016-07-25
NORDEABP47.5747.5747.5747.570.00%15.702014-04-30
NORTCOAST13.8013.6513.6513.65-2.50%2.7514:35
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA84.2082.8082.8082.80-1.66%51.1812:06
NOWAGALA0.660.780.780.78+20.00%126.7216:28
NTTSYSTEM2.692.682.682.68+3.08%4.9516:47
ODLEWNIE4.604.654.654.65-2.92%4.0617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX15.8015.8015.8015.800.00%0.3209:00
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.000.990.990.99+1.85%32.6016:48
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR200.00200.00200.00200.000.00%5.002020-06-08
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL33.0036.0036.0036.00+9.09%1,692.9917:00
OPTEAM23.6023.8023.8023.80+0.85%48.8217:00
ORANGEPL6.516.536.536.53+0.31%10,946.5417:01
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORCOGROUP1.061.001.001.000.00%1.0713:31
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY10.0010.0010.0010.000.00%12.7609:54
OTLOG4.364.544.544.54+1.34%76.0416:49
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.541.441.441.44-5.26%4.5215:08
OVOSTAR72.0067.5067.5067.50-6.25%1.0811:13
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.201.201.201.20-0.83%25.8417:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA12.2512.4012.4012.40+1.22%6.3714:28
PATENTUS1.151.171.171.17+1.30%30.5416:39
PBG0.050.050.050.05-27.54%195.542020-07-08
PBKM82.0080.0080.0080.00-1.48%86.3717:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.300.300.300.30-13.14%0.9115:00
PCCEXOL4.064.074.074.07-0.25%692.5517:03
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA44.0044.6044.6044.60+0.68%280.8016:42
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX12.2012.1512.1512.15+1.25%487.6716:21
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO54.5055.7055.7055.70+1.27%30,169.0417:04
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER12.3513.0013.0013.00+8.79%18.7013:29
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP48.5048.2048.2048.20+0.21%180.9717:01
PEPEES1.631.621.621.62+1.89%14.7416:41
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE7.157.157.157.15-0.86%14,707.0717:04
PGNIG4.814.874.874.87+0.93%16,155.0917:04
PGODLEW1.121.101.101.10-3.51%3.202020-07-09
PGSSOFT12.1012.1012.1012.100.00%25.2117:03
PHN12.4512.4512.4512.450.00%18.8516:18
PKNORLEN61.0061.4261.4261.42+0.36%52,042.6117:04
PKOASZEWZ95.4095.4095.4095.40+0.41%1.432020-07-08
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP23.0123.5523.5523.55+1.12%38,983.6517:04
PKOGD101.00101.00101.00101.00+1.10%50.502020-07-08
PKOGS88.8188.8188.8188.81-0.01%17.7612:18
PKOSO105.00104.85104.85104.85-0.14%59.8111:36
PKPCARGO14.0014.1014.1014.10-0.28%859.9717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.741.741.741.74+0.58%2.2016:08
PLATYNINW0.490.490.490.490.00%0.032020-06-26
PLAYWAY539.00536.00536.00536.00-0.56%3,226.1517:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR1.902.082.082.08-0.95%1.1514:43
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG2.001.961.961.96-4.85%25.5215:55
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE12.6012.8012.8012.80-1.54%5.7217:00
POLIMEXMS2.692.702.702.700.00%747.9217:04
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.272018-09-21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD4.324.434.434.43+1.84%64.0413:20
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX4.034.264.264.26+9.23%72.3417:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.721.631.631.63-4.12%52.7816:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA10.0010.0010.0010.000.00%0.0209:16
PRAGMAINK6.506.306.306.30-3.37%7.2016:07
PRAIRIE0.640.640.640.64-0.78%238.3417:03
PRIMAMODA0.890.890.890.890.00%0.452020-06-18
PROCAD1.261.381.381.38+14.05%34.8315:19
PROCHEM16.3016.2016.2016.20+1.25%30.2310:09
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.5515.5515.5515.55+0.65%3.4116:47
PROTEKTOR4.063.983.983.98-1.97%14.1917:04
PROVIDENT2.783.053.053.05+10.91%1,507.6717:02
PULAWY88.6089.0089.0089.00+0.45%71.8116:20
PWRMEDIA4.024.064.064.06-0.49%102.1517:00
PZU28.6928.7528.7528.75-0.28%53,449.5117:01
PZUAKORD118.12118.22118.22118.22+0.14%36.282020-07-09
QMULTIFIZ1,110.001,100.001,100.001,100.00-0.90%354.8016:46
QUANTUM12.1012.1012.1012.10-12.95%0.3611:00
QUERCUS3.933.813.813.81-3.30%209.5017:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.972.062.062.06+5.64%309.4717:00
RAFAKO1.221.191.191.19-0.67%448.7817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET17.4017.4017.4017.400.00%6.9914:15
RAINBOW19.2018.8018.8018.80-2.08%281.8517:00
RANKPROGR1.431.831.831.83+24.07%749.7517:03
RAWLPLUG7.927.927.927.92-6.16%59.8516:46
REDAN0.310.290.290.29-5.81%9.5317:02
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.160.180.180.18+31.43%2.812020-07-07
REINHOLD0.200.180.180.180.00%17.1715:11
RELPOL5.986.006.006.000.00%28.2514:25
REMAK10.009.989.989.98-0.20%1.6316:07
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.111.091.091.09-0.45%54.2817:00
ROPCZYCE20.6020.6020.6020.60-0.48%3.6913:38
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON2.562.442.442.44-4.69%528.3717:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK14.3514.5514.5514.55-0.34%28.4817:00
SANTANDER9.809.979.979.97-1.19%187.1617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL2.402.422.422.42-2.42%409.8017:00
SARE6.256.906.906.90+1.47%16.1316:09
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP14.0014.0014.0014.00+3.70%2.8016:13
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.909.059.059.05+0.56%4.4116:41
SELENAFM12.5012.5012.5012.500.00%110.6815:32
SELVITA70.0069.8069.8069.80-1.69%145.7717:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA26.4027.8027.8027.80+4.91%1,809.5817:00
SFINKS0.440.460.460.46-0.22%6.3014:20
SILVANO7.587.227.227.22-5.99%1.712020-07-09
SIMPLE11.4011.3011.3011.30+1.80%89.0417:00
SKARBIEC23.2023.0023.0023.000.00%51.2716:16
SKOTAN2.052.022.022.02-1.46%166.2017:00
SKYLINE0.610.610.610.610.00%0.0110:09
SNIEZKA88.0084.4084.4084.40-1.86%4.7416:36
SOHODEV0.520.520.520.52-2.83%1.1715:00
SOLAR3.803.793.793.79-0.26%78.5917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.809.709.709.70-1.52%5.1216:29
SOPHARMA15.0015.0015.0015.000.00%9.6910:00
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP2.852.922.922.92+0.69%164.3017:00
STALPROD162.60162.00162.00162.00-0.37%239.0917:02
STALPROFI5.906.106.106.10+4.45%14.7117:00
STAPORKOW3.403.403.403.40+2.41%0.032020-07-09
STARHEDGE0.550.540.540.54+0.37%37.3417:00
STELMET9.209.009.009.000.00%153.1116:48
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX26.8025.6025.6025.60-6.57%1,584.7717:00
SUWARY16.7016.5016.5016.50+1.23%0.1316:02
SWISSMED4.053.933.933.93-2.96%95.5317:01
SYGNITY7.107.367.367.36+3.95%528.7617:04
SYNEKTIK22.9023.1023.1023.10+2.67%2,265.1417:03
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX159.00159.00159.00159.00-5.36%1.912020-06-12
TALEX11.5011.5011.5011.50+2.68%6.1316:25
TARCZYNSKI14.0014.0014.0014.00-2.78%0.7711:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY150.00150.00150.00150.00-5.66%6.002020-07-07
TAURONPE2.472.532.532.53+1.77%10,293.5017:03
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.730.750.750.75+1.35%1.0712:52
TESGAS6.506.306.306.30-3.82%418.7517:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM11.5011.1011.1011.10-1.77%148.1117:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL13.7013.6013.6013.60+0.74%376.1617:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA5.305.405.405.40-1.46%23.9614:22
TRAKCJA2.472.502.502.50+2.04%376.1617:00
TRANSPOL2.942.852.852.85-0.70%11.3216:32
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP38.1138.1138.1138.11+1.60%1.142020-07-02
TRIGONPP138.1138.1138.1138.11-16.24%0.382020-07-02
TRIGONPP238.0638.0638.0638.06+2.86%1.072020-07-02
TRIGONPP339.0139.0139.0139.01+10.82%1.092020-07-02
TRIGONPP438.5038.5038.5038.50+4.05%1.082020-07-02
TRIGONPP538.8038.8038.8038.80+4.30%1.132020-07-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP653.0053.0053.0053.00-4.50%6.842020-02-03
TRIGONPP741.7541.7541.7541.75+4.11%1.292020-07-07
TRIGONPP839.8039.8039.8039.80+7.28%1.592020-07-02
TRITON2.072.132.132.130.00%37.7214:40
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.100.100.100.10+5.49%0.012020-03-19
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA48.0048.0048.0048.000.00%0.5309:00
UNIBEP9.209.309.309.30+1.09%22.5116:18
UNICREDIT38.2537.7137.7137.71-1.40%23.102020-07-09
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNIMA2.623.103.103.10+18.32%38.0716:33
UNIMOT43.2545.7045.7045.70+5.66%2,865.9417:04
UNIMOT-PDA50.9851.2850.3051.00+0.99%748.882017-03-16
UNISYS1AB916.20933.00916.09933.00+1.97%71.532016-03-24
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.760.740.740.74-0.93%95.7917:00
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS550.00595.00595.00595.00-0.83%995.3917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.545.705.705.70+4.40%53.1115:42
VISTAL1.411.391.391.39+2.06%10.7617:00
VISTULA2.382.542.542.54+3.89%1,225.7516:48
VIVID2.922.802.802.80-0.36%574.7717:00
VOTUM12.5012.6512.6512.65+0.80%185.9017:00
VOXEL32.0031.4031.4031.40-2.48%28.8417:00
WADEX6.566.566.566.560.00%0.0109:14
WARIMPEX5.605.605.605.600.00%0.0109:24
WASKO1.541.541.541.54+0.65%16.5016:37
WAWEL580.00584.00584.00584.00+0.69%6.4015:47
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON5.004.954.954.95-0.20%196.6417:03
WIKANA1.821.901.901.90-0.52%5.6615:46
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.110.110.110.11+10.00%6.352020-07-01
WIRTUALNA71.8071.0071.0071.00-1.66%129.4317:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN8.188.088.088.08-1.22%31.2116:40
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.404.504.504.50+2.27%2.8515:27
WORKSERV0.470.670.670.67+44.24%2,068.4013:13
XTB14.7014.9014.9014.90+2.05%5,223.7617:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO0.900.900.900.90-0.56%0.0509:21
ZAMET0.900.930.930.93-0.54%48.5617:00
ZASTAL6.206.206.206.20+3.33%5.9515:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK9.309.509.509.50+1.93%69.6017:00
ZPUE216.00215.00215.00215.000.00%87.0617:00
ZREMB0.890.880.880.88+7.36%0.9615:37
ZUE4.404.404.404.400.00%3.0017:00
ZYWIEC476.00478.00478.00478.000.00%31.4415:50
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1797,27 +5,59 +0,31%
WIG 50933,53 +89,06 +0,18%
sWIG80 14051,83 -42,27 -0,30%
mWIG40 3596,76 -3,91 -0,11%

Rynki

Kurs Zmiana Zmiana %
WIG20 1797,27 +5,59 +0,31%