Notowania

Notowania akcji GPW

Notowania z dnia 2020-11-30 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.551.501.501.50-2.60%95.2417:00
08OCTAVA0.840.840.840.840.00%0.9711:00
11BIT482.00480.00480.00480.00-0.52%4,006.0217:00
4FUNMEDIA4.804.804.804.80+2.13%3.9215:16
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
ABPL30.5032.2032.2032.20+2.88%310.1017:00
ACAUTOGAZ37.0037.0037.0037.000.00%7.5716:04
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION5.105.305.305.30+3.92%250.2717:02
ADIUVO4.984.984.984.98-0.40%32.6516:49
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA7.046.726.726.72-2.89%49.8517:00
AGROTON5.004.824.824.82-3.98%163.9417:00
AGROWILL1.951.951.951.95+3.72%0.0712:15
AILLERON7.807.807.807.80+0.26%260.8117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY1.581.671.671.67+7.74%2,537.0617:03
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR17.4016.6216.6216.62-5.32%8,711.8517:02
ALIOR-PDA83.2083.3083.2083.30+2.84%4,176.662014-01-20
ALIOR-PDA51.3952.3951.0552.39+1.93%1,743.412016-06-30
ALIOR-PP11.0011.8511.0011.45-0.87%42,237.792016-05-27
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA1.301.301.301.30-0.76%0.0513:46
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI0.820.830.830.83+0.24%7.8716:49
ALUMETAL43.6043.9043.9043.90-0.23%102.3717:00
AMBRA17.2517.3017.3017.30+0.58%48.9916:45
AMICA150.00146.20146.20146.20-0.14%327.2317:00
AMPLI0.700.650.650.65-4.41%0.7215:00
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR22.5022.5022.5022.50+0.45%103.5115:15
APLISENS11.2011.7011.7011.70+4.46%12.0513:55
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY1.721.701.701.70-0.58%18.5615:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM20.5020.4020.4020.40-0.49%55.4416:14
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC4.904.804.804.80-4.00%548.6917:04
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
ARTERIA4.084.084.084.080.00%0.1209:00
ARTIFEX9.288.768.768.76-2.67%112.9217:03
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS7.187.187.187.18+0.42%682.6217:00
ASMGROUP1.601.601.601.600.00%1.0015:30
ASSECOBS34.4033.6033.6033.60-2.89%46.1017:04
ASSECOPOL66.3066.3066.3066.30-0.15%3,616.2617:00
ASSECOSEE40.5039.6039.6039.60-2.22%36.3817:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA24.4024.2024.2024.20-2.02%283.3917:04
ATAL31.1032.4032.4032.40-0.31%2.2113:47
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.583.563.563.56-0.56%18.6615:37
ATLANTAPL6.366.346.346.34+3.59%1.7315:08
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.361.361.361.360.00%0.012020-11-24
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.143.803.803.80-7.77%11.3817:00
ATREM2.092.012.012.01-3.83%13.1616:40
AUTOPARTN7.847.787.787.78-0.51%106.3917:00
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
AWBUD0.950.950.950.950.00%0.022020-09-09
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
BBIDEV3.513.453.453.45-1.43%7.5114:18
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN9.609.809.809.80+5.38%12.3116:40
BENEFIT693.00750.00750.00750.00+8.70%1,036.2117:02
BERLING4.204.204.204.20-0.94%4.2811:18
BEST17.1017.1017.1017.100.00%0.9909:00
BETACOM10.9510.9510.9510.95+0.46%0.0509:00
BGZBNPP58.8058.0058.0058.00-1.02%376.4517:00
BIK12.0012.0012.0012.00-2.44%3.8517:00
BIOMEDLUB12.8510.9010.9010.90-18.05%54,775.2917:04
BIOTON4.514.464.464.46-2.19%421.6717:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.330.330.330.33+1.21%0.5110:41
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA18.6018.6018.6018.600.00%381.7917:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW2.862.882.882.88-0.52%501.9717:03
BOS5.785.665.665.66-2.08%64.2016:30
BOWIM2.202.282.282.28+4.59%60.1317:01
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
BPHFIZBI4122.10122.10122.10122.10-6.08%0.242020-09-04
BPHFIZBI5117.10117.10117.10117.10-2.60%7.032019-12-03
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS112.40112.00112.00112.00-0.09%33.632020-08-26
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI91.2091.2091.2091.20-0.87%0.912020-11-25
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.500.490.490.49-0.30%20.6017:00
BRIJU0.150.150.150.15-7.26%1.3614:33
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX270.00274.50274.50274.50+1.67%748.6017:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH2.032.002.002.00-1.96%10.0717:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK180.20174.00174.00174.00-4.87%37,131.9117:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.101.091.091.09+2.83%0.862020-11-26
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC62.5462.4062.4062.40-0.48%14,018.5317:01
CCENERGY0.050.050.050.05+19.05%7.792020-11-25
CDPROJEKT366.00389.50389.50389.50+7.39%405,954.1117:04
CDRL16.2016.1016.1016.10-0.62%110.3617:00
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC7.207.007.007.00-2.78%5.5816:36
CEZ80.0079.1079.1079.10-1.74%6,192.0716:10
CFI0.220.220.220.22-2.67%27.6915:35
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH30.9029.7529.7529.75-3.41%3,800.3017:04
CIGAMES1.291.261.261.26-3.08%921.3617:02
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV7.607.607.607.60+3.40%0.3016:41
CLNPHARMA41.1540.9540.9540.95-1.68%479.0017:02
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT13.4013.4013.4013.40+0.75%1.9616:26
COALENERG0.500.500.500.50-8.26%16.6716:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.231.191.191.19-2.46%151.7915:32
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH198.50192.50192.50192.50-2.53%114.3417:03
COMP52.0051.0051.0051.00-1.92%25.8316:39
COMPERIA2.983.003.003.00+0.67%22.7311:21
CORMAY1.311.251.251.25-4.20%463.6117:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.566.386.386.38-3.04%11.0812:57
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT26.8826.7026.7026.70-1.48%47,583.6117:00
CZTOREBKA0.650.690.690.69+6.92%12.3816:28
DEBICA77.0077.4077.4077.40+0.52%89.0116:09
DECORA32.2031.5031.5031.500.00%69.5416:39
DEKPOL27.4027.6027.6027.60+0.73%317.4917:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO17.3016.4016.4016.40-4.09%287.7017:00
DGA5.365.365.365.36-3.94%1.6109:00
DINOPL253.20252.20252.20252.20-1.10%37,111.2717:00
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
DOMDEV97.60100.00100.00100.00+3.09%96.4217:00
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.200.190.190.19+3.83%3.902020-11-06
DROZAPOL1.781.711.711.71-8.06%51.6217:03
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
ECHO4.003.963.963.96-1.49%86.0117:00
EDINVEST3.623.803.803.80+4.97%9.8016:29
EFEKT5.055.055.055.05-0.98%2.0212:43
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
EKOEXPORT3.303.293.293.29+1.07%25.7315:30
ELBUDOWA0.910.900.900.90-3.23%8.0516:37
ELEKTROTI5.705.885.885.88+0.34%22.9816:45
ELEMENTAL2.402.382.382.38-0.84%308.7817:00
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
ELKOP0.270.270.270.27-1.09%39.8616:01
ELZAB4.204.204.204.20+0.48%16.5917:00
EMCINSMED13.1013.0013.0013.000.00%0.2316:48
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.381.271.271.27-5.22%9.1417:00
ENEA5.555.445.445.44-1.63%4,323.1417:01
ENELMED19.0019.0019.0019.000.00%2.3017:00
ENERGA7.947.447.447.44-6.65%7,317.1017:00
ENERGOINS0.700.820.820.82+20.94%68.4617:00
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER29.0030.0030.0030.00-0.33%502.0717:01
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD19.7019.5019.5019.50-1.52%30.2914:25
ERG38.2043.0043.0043.00+10.26%0.4617:01
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ14.3514.6014.6014.60+5.80%32.4416:47
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
EUCO4.444.294.294.29-3.38%26.6217:02
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH14.1414.2814.2814.28+1.56%1,862.6217:00
EUROHOLD4.704.684.684.68+13.04%7.072020-11-27
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL24.0023.9023.9023.90-1.24%43.5417:02
EVEREST20.6020.8020.8020.800.00%23.2416:47
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR1.681.651.651.65-0.60%8,163.6117:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING11.0010.7510.7510.75-2.27%11.1211:01
FASTFIN1.651.651.651.65-2.94%6.5615:08
FEERUM11.4011.4011.4011.400.00%0.0616:46
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO20.2020.5020.5020.50+2.50%344.3517:00
FERRUM3.903.763.763.76+5.03%0.0216:46
FMG15.5015.5015.5015.500.00%0.022020-11-25
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE38.3037.0537.0537.05-3.26%94.2617:00
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
GETIN0.870.880.880.88-2.22%106.5017:02
GETINOBLE0.200.200.200.20-4.18%151.7717:02
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.604.724.724.72-1.26%92.4017:00
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO4.484.644.644.64+10.48%1.1315:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW43.1043.0043.0043.00+0.58%4,898.6517:03
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.461.461.461.460.00%0.0214:55
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
GROCLIN1.041.021.021.02-2.38%39.0616:36
GRODNO11.3512.3512.3512.35+7.86%2,379.3217:04
GRUPAAZOTY25.3525.1025.1025.10-0.79%2,444.2917:02
GTC6.866.906.906.90-1.43%124.1317:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY34.3034.0034.0034.00-2.16%630.5917:00
HARPER13.9012.6012.6012.60-8.03%529.3417:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.5010.0010.0010.00+1.52%15.0917:00
HERKULES1.321.261.261.260.00%10.1616:46
HUBSTYLE1.231.231.231.23+3.36%0.0309:03
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR29.2029.0029.0029.000.00%10.1416:43
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.059.059.059.050.00%0.2315:16
IALBGR0.300.300.300.300.00%0.3009:34
IDEABANK1.621.601.601.60-3.85%71.5417:01
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
IDMSA0.890.890.890.890.00%10.0816:40
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
IMCOMPANY15.6015.5015.5015.50-0.64%52.4315:19
IMMOBILE2.362.332.332.33-1.27%3.7317:00
IMPEL12.1012.4012.4012.40+3.33%11.5313:00
IMPERA1.541.581.581.580.00%25.8116:47
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
IMS2.602.692.692.69+3.46%19.7117:00
INC7.867.767.767.76-0.77%248.0017:00
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
INGBSK155.60154.00154.00154.00-3.14%1,270.9617:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.764.464.464.46-0.89%3.7113:24
INSTALKRK19.9019.6519.6519.65-1.26%46.9717:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT15.2015.1015.1015.100.00%120.3617:00
INTERBUD0.640.640.640.64-4.48%0.2615:00
INTERCARS244.00239.00239.00239.00-3.24%172.1417:00
INTERFERI4.304.304.304.30-5.29%5.5917:00
INTERSPPL1.401.381.381.380.00%5.1113:17
INTROL3.703.803.803.800.00%81.2416:36
INVCEEFIZ477.01477.01477.01477.01-1.22%2.862020-11-25
INVFIZ950.00950.00950.00950.00-0.21%4.752020-11-26
INVGLDFIZ1,750.001,750.001,750.001,750.00-4.37%1.752020-11-27
INVISTA0.320.320.320.320.00%0.0109:12
INVPEFIZ860.10860.10860.10860.100.00%5.162020-11-26
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA3.903.883.883.88+1.04%88.9717:00
IQP0.720.690.690.69-2.11%40.0516:16
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK37.1036.5036.5036.50-3.95%42.9617:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.891.841.841.84+4.25%2.7514:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.302.322.322.32+0.87%17.0117:00
JHMDEV1.781.761.761.760.00%0.482019-12-16
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW23.1024.4724.4724.47+3.21%36,268.0717:03
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR3.143.153.153.15+0.32%0.8616:43
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST2.542.542.542.54+0.79%0.7114:45
K2INTERNT21.8021.0021.0021.00-3.67%26.4816:43
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
KBDOM0.400.400.400.400.00%0.012020-11-27
KCI0.670.680.680.68-0.29%23.0617:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL49.9548.4048.4048.40-0.51%3,590.1317:02
KETY463.00462.50462.50462.50-0.43%811.8717:00
KGHM156.00149.00149.00149.00-4.12%176,437.5217:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.7015.8015.8015.80-5.39%35.1617:04
KINOPOL8.208.408.408.40+2.44%121.1716:47
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA33.1033.0033.0033.00-0.30%24.3113:04
KOMPAP11.8010.5010.5010.50-12.50%71.5415:54
KOMPUTRON2.202.202.202.200.00%10.5115:05
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.161.231.231.23+6.96%1.9409:42
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD29.2029.2029.2029.200.00%0.0309:38
KRAKCHEM0.440.440.440.44+2.33%0.182020-11-26
KREC7.407.287.287.28-5.45%0.7315:19
KREDYTIN11.2011.2011.2011.20-0.88%0.0609:02
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA391.00395.00395.00395.00+0.77%124.9713:27
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK139.00141.40141.40141.40+1.73%3,902.6317:04
KRUSZWICA55.0055.2055.2055.20+0.36%173.9017:00
KRVITAMIN19.5518.8018.8018.80-0.79%339.5916:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO2.722.462.462.46-8.21%238.2317:00
LABOPRINT10.6510.9010.9010.90+3.81%19.6312:53
LARK0.150.150.150.150.00%0.622018-05-02
LARQ1.691.701.701.700.00%4.4515:17
LCCORP1.831.781.781.78-2.09%179.5117:00
LENA3.683.653.653.65-0.27%15.0916:41
LENTEX10.1510.0010.0010.00-1.48%59.3216:32
LIBET2.062.062.062.06-2.37%23.2415:58
LIVECHAT94.0095.5095.5095.50+1.60%3,286.2017:03
LMASFIZ1,156.101,151.101,151.101,151.10-1.36%4.612020-07-23
LMBSFIZ1,217.011,224.901,224.901,224.90+18.57%6.112020-01-31
LMCSFIZ1,100.001,100.001,100.001,100.00-1.79%22.002020-10-02
LMDSFIZ1,126.101,146.101,146.101,146.10+3.25%52.3514:13
LMESFIZ1,177.901,177.901,177.901,177.90+1.63%2.362020-11-16
LOKUM11.5011.8011.8011.80-1.26%379.4015:34
LOTOS34.4934.6734.6734.67-0.12%431,573.7117:04
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
LPP7,060.006,870.006,870.006,870.00-3.71%49,749.7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.7512.8012.8012.80+3.23%61.5216:14
LUBAWA1.481.481.481.48-0.34%260.8516:45
MABION22.5021.5021.5021.50-4.66%1,247.9617:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL5.605.655.655.650.00%71.6817:00
MANGATA54.5054.5054.5054.50+3.81%0.0509:06
MARVIPOL0.640.700.700.70+12.36%549.2217:04
MASTERPHA4.144.004.004.00+0.50%20.6317:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK155.50151.40151.40151.40-3.57%243,899.9517:01
MBWS6.106.106.106.100.00%0.0109:06
MCI15.1015.0015.0015.00-0.66%51.7517:03
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.763.643.643.64-1.62%47.7415:58
MEDIACAP1.901.901.901.900.00%51.9910:49
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG21.5020.7020.7020.70-3.72%194.6817:00
MEDYCZNYFIZ150.00150.00150.00150.00+1.97%22.3514:19
MEGARON10.4010.4010.4010.400.00%1.112020-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19.6019.5019.5019.500.00%71.8316:43
MERCATOR493.00510.00510.00510.00+3.87%69,367.6117:04
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR10.1010.1010.1010.10+1.00%5.8615:48
MEXPOLSKA1.431.411.411.41-0.70%20.1909:41
MFO23.2023.0023.0023.000.00%74.4517:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.690.700.700.70-1.69%39.4416:36
MILLENNIUM2.842.802.802.80-1.48%4,764.9917:04
MIRACULUM1.181.181.181.180.00%36.1217:00
MIRBUD2.772.742.742.740.00%876.4217:00
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP82.5081.5081.5081.50-0.61%2.4616:49
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK290.00264.00264.00264.00-8.97%249.1217:00
MOJ1.201.201.201.20+2.56%9.1815:32
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI1.911.881.881.88-1.05%100.2716:46
MOSTALPLC8.889.049.049.04+5.61%10.8514:41
MOSTALWAR4.314.434.434.430.00%11.4415:45
MOSTALZAB0.971.041.041.04+7.44%522.9016:35
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA3.183.503.503.50+13.64%37.2615:40
MWTRADE1.781.821.821.820.00%6.7217:00
NETIA4.544.594.594.59-0.22%1,985.5516:49
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG26.0025.2025.2025.20-3.82%298.5817:00
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
NORTCOAST14.9514.9514.9514.950.00%65.972020-09-29
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA141.00141.00141.00141.00-1.74%248.1217:03
NOWAGALA0.960.960.960.96-1.23%8.9614:45
NTTSYSTEM3.353.343.343.34+1.83%70.1415:57
ODLEWNIE4.834.904.904.90+3.38%55.3816:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.0015.2015.2015.20-5.00%57.1016:44
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.930.940.940.94-2.50%38.6117:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR237.10237.10237.10237.10+0.85%0.952020-11-25
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL33.8033.7033.7033.70-0.59%74.4417:02
OPTEAM27.0025.6025.6025.60-5.19%131.9617:00
ORANGEPL6.376.336.336.33-0.39%28,074.3117:04
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORCOGROUP1.411.411.411.41-6.00%0.6310:19
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY11.2011.1011.1011.10-3.48%11.5816:25
OTLOG4.004.184.184.18+4.50%0.1709:02
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.791.731.731.73-3.89%13.4813:13
OVOSTAR80.0080.0080.0080.000.00%60.6313:35
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.461.381.381.38-8.00%89.3216:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA10.8010.9510.9510.95+1.39%17.0216:47
PATENTUS1.001.061.061.06+6.00%7.9514:58
PBG0.040.040.040.04-12.00%81.872020-11-25
PBKM78.8078.8078.8078.80-0.25%4.492020-11-26
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.310.310.310.31-1.29%0.442020-11-24
PCCEXOL3.383.343.343.34-2.05%799.0317:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA47.8047.0047.0047.00-1.26%173.8316:42
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
PEKABEX15.6015.8015.8015.80+1.28%392.2417:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO59.0056.7456.7456.74-4.38%109,175.1917:02
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER14.7014.7514.7514.750.00%21.7017:00
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP50.2050.2050.2050.20-1.18%126.0617:00
PEPEES1.351.331.331.33+2.31%7.8817:00
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
PGE6.065.765.765.76-5.51%36,228.5117:04
PGNIG4.924.784.784.78-4.05%47,382.4617:00
PGODLEW1.151.151.151.15+2.68%2.5909:01
PGSSOFT12.2012.7512.7512.75+4.51%264.4617:00
PHN10.0510.3510.3510.35-1.43%36.2917:00
PKNORLEN52.8055.3455.3455.34+3.40%425,206.4217:02
PKOASZEWZ97.8697.8697.8697.86+0.26%1.082020-11-26
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP27.5026.4026.4026.40-5.65%210,877.0517:04
PKOGD104.50105.00105.00105.00+0.48%65.422020-11-24
PKOGS91.5492.1792.1792.170.00%23.072020-11-26
PKOSO107.41107.43107.43107.43+0.19%21.482020-11-26
PKPCARGO12.6012.1012.1012.10-3.97%1,010.3317:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.801.851.851.85+1.09%7.2516:13
PLATYNINW0.590.650.650.65+9.32%2.2915:00
PLAYWAY551.00555.00555.00555.00+0.91%4,583.8217:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.601.691.691.69+2.42%0.2317:00
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.901.921.921.92+1.05%8.8512:35
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE12.3012.2012.2012.20-2.40%16.2515:34
POLIMEXMS2.272.212.212.21-2.43%430.2817:04
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
POLNORD2.802.832.832.83-0.70%7.6415:26
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.383.353.353.35-0.30%106.5717:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.881.881.881.88+0.53%100.1516:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA24.0024.0024.0024.000.00%451.0717:00
PRAGMAINK7.507.207.207.20-4.00%24.2717:00
PRAIRIE0.580.580.580.58-0.52%28.6417:00
PRIMAMODA0.820.820.820.82+10.00%2.2715:00
PROCAD1.721.721.721.72-2.82%2.0815:00
PROCHEM18.2517.5017.5017.50-4.11%0.2109:07
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM16.0016.0016.0016.000.00%0.8015:22
PROTEKTOR4.904.724.724.72-1.67%233.5917:00
PROVIDENT4.804.504.504.50-3.02%231.0816:46
PULAWY85.8085.6085.6085.600.00%27.8916:14
PWRMEDIA4.864.884.884.88+0.41%109.3014:20
PZU26.6625.1225.1225.12-6.16%171,510.8517:04
PZUAKORD119.70119.65119.65119.65+0.03%98.5313:46
QMULTIFIZ1,220.001,220.001,220.001,220.00+0.99%7.3209:15
QUANTUM17.0018.0018.0018.000.00%0.2115:00
QUERCUS3.103.113.113.11-0.32%16.0016:39
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.362.322.322.32-1.69%3.7417:00
RAFAKO1.020.980.980.98-1.70%243.6716:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET13.9013.9013.9013.900.00%0.0309:33
RAINBOW18.5018.3018.3018.30-1.61%180.0616:45
RANKPROGR1.751.841.841.84+4.84%172.1216:47
RAWLPLUG8.828.808.808.800.00%21.1516:11
REDAN0.190.210.210.21+6.19%3.0516:49
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.880.800.800.80-9.66%1.612020-09-30
REINHOLD0.230.230.230.23+4.55%0.072020-11-25
RELPOL5.505.505.505.500.00%34.5616:45
REMAK10.309.949.949.94-3.50%15.5516:28
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
RONSON1.361.321.321.32-2.94%19.0417:00
ROPCZYCE23.5023.2023.2023.20-1.28%4.5116:46
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.751.701.701.70-0.58%1.9315:34
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK16.4016.3016.3016.300.00%734.6516:48
SANTANDER11.0310.9310.9310.93-0.91%108.3417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL3.783.523.523.52-9.74%471.2417:00
SARE5.405.305.305.30-1.85%68.3916:16
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP13.7014.2014.2014.200.00%4.122020-11-26
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.708.858.858.85-0.56%2.9116:35
SELENAFM17.5017.7017.7017.70+0.85%142.8917:00
SELVITA52.4051.0051.0051.00-3.04%457.3217:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA16.0016.2016.2016.20-0.31%379.3517:01
SFINKS0.320.320.320.32+1.26%29.3912:21
SILVANO6.306.226.226.22-1.27%1.212020-11-26
SIMPLE12.0012.0012.0012.000.00%1.2015:16
SKARBIEC25.0025.0025.0025.00-0.40%151.3617:00
SKOTAN1.801.831.831.83+3.98%50.8515:17
SKYLINE0.620.620.620.620.00%0.6309:00
SNIEZKA87.4086.6086.6086.60-0.69%46.5115:30
SOHODEV0.470.470.470.470.00%0.9115:00
SOLAR3.824.124.124.12+0.49%14.6415:54
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.509.359.359.35-1.58%24.8617:04
SOPHARMA9.2010.0010.0010.00-0.99%8.0914:55
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.203.213.213.21+0.31%298.6317:01
STALPROD217.00215.00215.00215.000.00%109.3317:00
STALPROFI5.906.066.066.06+2.71%3.0417:00
STAPORKOW2.422.422.422.420.00%11.9711:29
STARHEDGE0.420.460.460.46-0.22%2.2017:00
STELMET9.059.059.059.050.00%18.942020-07-28
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX4.774.694.694.69-1.68%38.6316:11
SUWARY16.0016.0016.0016.000.00%0.0809:00
SWISSMED3.783.923.923.92+6.52%97.8815:58
SYGNITY8.208.148.148.14-0.73%14.9617:00
SYNEKTIK29.3028.1028.1028.10-2.43%296.4217:01
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX133.30133.30133.30133.30+1.99%1.072020-11-27
TALEX11.6511.6511.6511.650.00%7.0110:21
TARCZYNSKI16.4017.9017.9017.90+20.13%100.0415:18
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY157.00149.00149.00149.000.00%3.2814:31
TAURONPE2.182.132.132.13-3.09%6,488.7117:03
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.880.880.880.880.00%0.082020-11-27
TESGAS4.524.484.484.48-0.88%23.0416:49
TFONE3.083.083.073.070.00%4.282016-12-08
TIM16.2516.0016.0016.00-1.23%665.3217:02
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL11.5010.9510.9510.95-3.10%245.6717:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA6.126.106.106.10-0.33%146.6417:00
TRAKCJA1.851.801.801.80-0.99%438.1117:00
TRANSPOL2.712.752.752.75+1.85%265.2217:04
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP43.6044.0044.0044.00+0.25%132.882020-11-25
TRIGONPP141.0041.0041.0041.00+7.58%0.082020-10-30
TRIGONPP244.1044.0044.0044.00-2.22%6.982020-08-03
TRIGONPP343.8943.8943.8943.89+3.76%8.872020-11-23
TRIGONPP442.9042.9042.9042.90+2.39%6.092020-11-13
TRIGONPP542.9042.9042.9042.90+1.54%2.102020-11-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP642.0042.0042.0042.00-4.76%4.702020-11-09
TRIGONPP744.8544.8544.8544.85+7.81%0.042020-11-23
TRIGONPP844.0044.0044.0044.00+2.56%91.522020-11-25
TRITON2.162.162.162.160.00%8.0312:59
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
ULMA44.8044.2044.2044.20-1.34%6.9316:19
UNIBEP8.108.208.208.20+0.49%10.8117:00
UNICREDIT40.6240.7040.7040.70+0.67%2.112020-11-27
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNIMA3.002.862.862.86-4.67%12.2613:45
UNIMOT32.0531.0031.0031.00-3.73%774.1517:00
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
URSUS0.720.700.700.70-2.37%149.2517:01
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS560.00550.00550.00550.00+0.92%75.0817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS4.754.764.764.76-0.83%14.4017:00
VISTAL3.293.003.003.00-4.31%100.7616:18
VISTULA2.482.422.422.42-2.81%451.3117:00
VIVID1.711.751.751.75+0.57%85.9716:47
VOTUM12.0011.9511.9511.950.00%179.4016:35
VOXEL39.7039.9039.9039.90+0.76%83.6516:34
WADEX6.526.526.526.52+0.31%0.662020-08-07
WARIMPEX5.145.185.185.18+1.17%5.352020-11-27
WASKO1.221.201.201.200.00%18.0416:09
WAWEL562.00560.00560.00560.00-0.36%6.7313:58
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON5.785.845.845.84-0.51%472.2617:03
WIKANA2.142.142.142.14-0.93%0.7816:31
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.320.320.320.32-16.06%0.3215:12
WIRTUALNA83.0081.6081.6081.60-1.69%103.3317:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN8.408.288.288.28-2.36%29.5717:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.255.005.005.00-0.99%12.8916:39
WORKSERV1.051.311.311.31+35.61%4,070.9315:50
XTB16.9016.6016.6016.60-1.78%6,587.1817:02
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO0.620.650.650.650.00%0.1615:00
ZAMET0.810.810.810.810.00%4.5217:00
ZASTAL32.4033.2033.2033.20+3.75%148.4217:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK9.549.549.549.54-1.65%76.3017:00
ZPUE152.50149.00149.00149.00-2.61%72.8916:38
ZREMB0.720.720.720.720.00%2.7416:50
ZUE3.683.603.603.600.00%39.7117:00
ZYWIEC492.00490.00490.00490.00-0.41%10.8315:56
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1830,04 -22,65 -1,22%
WIG 52639,45 -663,03 -1,24%
sWIG80 14856,29 -143,73 -0,96%
mWIG40 3728,72 -40,85 -1,08%

Rynki

Kurs Zmiana Zmiana %
WIG20 1830,04 -22,65 -1,22%