Notowania

Notowania akcji GPW

Notowania z dnia 2015-08-28

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT24.8025.0023.3323.36-7.30%20,019.002015-08-28
INGBSK122.00126.65121.50126.50+4.12%1,010.962015-08-28
MANGATA87.5087.9987.0087.99+0.56%35.572015-08-28
ROVESE1.121.151.121.150.00%0.502015-08-28
PULAWY176.95176.95173.00176.75+1.00%31.312015-08-28
MILLENNIUM5.906.005.835.90+0.51%13,615.572015-08-28
ASMGROUP---2.050.00%0.002015-08-28
SYNEKTIK17.1817.1917.1017.19+0.53%78.192015-08-28
IMS2.372.372.312.36-0.84%14.552015-08-28
SUNEX0.290.290.260.28-3.45%334.202015-08-28
PGSSOFT5.925.925.915.91-0.17%17.392015-08-28
TERMOREX2.562.562.352.50-1.96%4.392015-08-28
DTP4.414.524.404.52+0.44%16.872015-08-28
11BIT74.0074.0065.5469.50-5.44%838.902015-08-28
MEDIACAP---2.420.00%0.002015-08-28
BIOMEDLUB3.803.803.503.79+4.41%12.552015-08-28
EKANCELAR---0.020.00%0.002015-08-28
IZOBLOK98.0098.0096.0196.01-1.93%64.352015-08-28
BRIJU16.0816.0815.5215.90-0.63%129.392015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CUBEITG5.505.505.405.50-2.65%6.172015-08-28
GRODNO5.505.505.505.50-0.72%5.502015-08-28
NOVITA51.0052.0051.0052.00+0.06%19.842015-08-28
VISTULA2.542.622.502.60+1.96%343.902015-08-28
TAURONPE3.513.543.483.50+0.29%14,294.332015-08-28
STALPROFI---11.830.00%0.002015-08-28
PWRMEDIA1.281.281.281.28-3.03%0.702015-08-28
PAMAPOL1.141.161.131.16+2.65%5.552015-08-28
LENTEX7.797.797.607.790.00%176.872015-08-28
AWBUD3.003.003.003.000.00%2.172015-08-28
BYTOM3.153.183.073.08-1.60%295.292015-08-28
ARCTIC3.313.643.253.45+9.87%934.802015-08-28
WIELTON8.158.248.008.09-0.12%168.062015-08-28
ORZBIALY6.707.036.506.70+0.60%23.002015-08-28
INSTALKRK14.9214.9214.9214.92-0.20%1.192015-08-28
DREWEX1.221.221.221.22+1.67%2.712015-08-28
MAKARONPL5.945.945.905.94+4.21%19.482015-08-28
INPRO4.064.064.064.060.00%0.102015-08-28
CALATRAVA0.550.570.500.50-12.28%46.282015-08-28
STALPROD364.00391.95355.00355.30+0.08%794.722015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUMAK12.2012.2012.0012.00-1.64%401.392015-08-28
REGNON---0.020.00%0.002015-08-28
INVCEEFIZ---415.630.00%0.002015-08-28
HYPERION2.972.972.692.78-7.33%50.812015-08-28
ZREMB1.101.101.101.10-4.35%4.622015-08-28
KBDOM2.803.052.803.050.00%3.432015-08-28
POLCOLORIT0.900.900.900.90+3.45%3.502015-08-28
INVPRFIZ---540.000.00%0.002015-08-28
IDEON0.010.010.010.010.00%1.552015-08-28
ZASTAL0.600.600.590.59-1.67%10.252015-08-28
GRUPAAZOTY85.0089.1080.1089.10+6.07%8,619.562015-08-28
RAINBOW25.0025.3525.0025.35+2.97%141.512015-08-28
QUERCUS5.916.055.905.96+0.85%30.342015-08-28
KOMPUTRON8.028.107.987.98-0.50%47.022015-08-28
SECOGROUP21.0021.0020.8520.98+0.58%9.862015-08-28
RANKPROGR2.452.452.372.45-1.61%10.452015-08-28
MWTRADE---14.200.00%0.002015-08-28
VOXEL17.1517.3517.0017.35+2.06%21.762015-08-28
OPERA3GR305.05305.05305.00305.00+3.32%19.832015-08-28
VIVID6.196.196.006.06-1.46%84.082015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA---11.500.00%0.002015-08-28
ECHO6.406.506.406.49+0.15%15.392015-08-28
FON0.610.620.610.62-1.59%3.982015-08-28
AMPLI---0.270.00%0.002015-08-28
KSGAGRO0.951.040.951.03+9.57%26.452015-08-28
ZEPAK16.9717.1916.6016.60+1.22%198.182015-08-28
POLMED2.552.552.542.550.00%16.042015-08-28
MENNICA13.5013.6013.5013.60-0.37%11.472015-08-28
HARPER2.052.142.052.14+7.54%5.252015-08-28
STARHEDGE0.650.700.650.700.00%3.182015-08-28
ALCHEMIA4.674.674.614.67+1.52%16.682015-08-28
FAMUR1.671.671.611.67+3.73%11.502015-08-28
EUROTEL17.3017.3017.2017.300.00%23.992015-08-28
BPHFIZSN40.0040.0040.0040.00+2.56%0.402015-08-28
PROCHEM19.6919.9919.5219.99+3.84%43.472015-08-28
PBOANIOLA---0.180.00%0.002015-08-28
ODLEWNIE2.212.212.212.21-1.34%0.442015-08-28
MOBRUK---9.690.00%0.002015-08-28
LUBAWA1.091.091.061.080.00%121.582015-08-28
LMBSFIZ---1,273.000.00%0.002015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERG20.5020.8420.5020.70-0.81%37.352015-08-28
CNT8.208.208.158.160.00%3.472015-08-28
ELKOP1.241.251.241.24-5.34%1.722015-08-28
UNIBEP12.0912.0911.5711.97-0.99%45.552015-08-28
TERESA---14.860.00%0.002015-08-28
POLNA26.9527.3425.7726.50-1.67%18.482015-08-28
MIRBUD1.171.181.161.18+0.85%21.032015-08-28
INC2.152.202.152.20+5.77%2.272015-08-28
DUON3.673.673.513.60+1.12%1,642.132015-08-28
COALENERG0.600.650.600.650.00%7.982015-08-28
SADOVAYA---0.300.00%0.002015-08-28
PROCHNIK1.171.171.141.15-1.71%42.152015-08-28
ATREM5.285.285.285.28-0.19%0.052015-08-28
ABPL39.0039.2738.4738.95+1.30%2,371.092015-08-28
VANTAGE2.702.702.672.700.00%84.752015-08-28
SKOTAN0.570.580.560.56-1.75%70.322015-08-28
OPENFIN4.584.584.404.57-0.22%16.972015-08-28
IMMOBILE2.352.352.352.350.00%0.012015-08-28
LMASFIZ---1,231.110.00%0.002015-08-28
KONSSTALI35.8836.0035.2536.00+2.45%190.432015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERCARS230.00240.00225.30237.00+3.04%1,805.802015-08-28
IFCAPITAL---0.970.00%0.002015-08-28
NOWAGALA1.281.281.221.24-2.36%18.262015-08-28
ARCUS---0.910.00%0.002015-08-28
IALBGR16.2016.2516.1716.20+0.31%138.712015-08-28
PRIMAMODA1.401.411.401.41+0.71%1.402015-08-28
KCI0.030.030.030.030.00%1.352015-08-28
KREC7.307.507.167.22+0.28%21.782015-08-28
INVGLDFIZ---1,400.000.00%0.002015-08-28
CYFRPLSAT21.5121.7821.2621.78+1.78%8,657.832015-08-28
BPHFIZSN2---88.500.00%0.002015-08-28
WAWEL1,325.001,325.001,300.101,300.10-2.32%82.752015-08-28
RELPOL5.715.905.715.90+4.24%54.752015-08-28
ORBIS62.0062.8961.9962.84+1.35%56.762015-08-28
NORTCOAST5.475.475.475.47+1.86%0.102015-08-28
KREDYTIN30.7930.7929.0030.00-1.64%561.732015-08-28
FERRUM5.145.145.145.140.00%0.062015-08-28
BUDIMEX189.50193.25189.50191.00+3.24%2,028.822015-08-28
BUDOPOL---0.040.00%0.002015-08-28
POLICE24.5024.5424.0024.50+2.08%124.372015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL52.8752.9551.5852.00-0.67%9,199.182015-08-28
RAFAMET---15.000.00%0.002015-08-28
PEMUG---0.390.00%0.002015-08-28
FERRO10.6310.7110.6310.70+0.66%65.612015-08-28
ATENDE2.322.422.322.42+4.31%34.162015-08-28
ARTERIA14.3914.7414.3914.69+2.08%2.692015-08-28
TALEX19.8419.8419.8419.84+0.71%0.402015-08-28
YOLO2.112.192.102.19+1.86%4.782015-08-28
PEPEES0.530.530.510.51-3.77%2.212015-08-28
MCLOGIC42.4843.0042.4842.70-0.70%287.282015-08-28
INDYGO0.600.630.600.63+3.28%158.812015-08-28
BENEFIT465.00468.70464.95468.60+0.80%70.242015-08-28
ACE12.7913.2712.7913.01+2.44%233.962015-08-28
WILBO1.121.121.121.120.00%38.332015-08-28
SOLAR1.471.471.451.45+0.69%11.332015-08-28
SIMPLE---9.030.00%0.002015-08-28
POLNORD9.889.889.769.84+1.23%153.152015-08-28
LMCSFIZ---1,300.000.00%0.002015-08-28
IPOPEMA3.233.233.143.16-2.47%1.892015-08-28
BIOTON10.2510.3210.0610.09-2.32%1,284.682015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON---1.980.00%0.002015-08-28
SANWIL0.830.850.830.85+7.59%25.702015-08-28
POZBUD5.305.405.305.400.00%40.402015-08-28
PEP23.7024.4023.7024.15+2.33%34.132015-08-28
OPTEAM7.307.307.287.28+4.15%7.722015-08-28
GROCLIN11.7112.2911.7011.98+3.28%676.762015-08-28
INTERFERI---4.670.00%0.002015-08-28
HYDROTOR36.0036.0036.0036.000.00%2,727.432015-08-28
VINDEXUS3.994.073.994.07+1.24%10.172015-08-28
APLITT1.601.601.591.59-0.63%0.312015-08-28
ALTERCO---0.370.00%0.002015-08-28
CAPITAL2.482.482.422.48+2.48%3.132015-08-28
REDWOOD5.985.985.905.90-0.84%0.022015-08-28
ROBYG2.382.452.382.44+1.67%743.532015-08-28
PRAGMAINK12.8512.8512.8412.84-0.85%4.012015-08-28
MERCOR10.0710.199.8210.19+1.09%116.322015-08-28
MEGARON---17.500.00%0.002015-08-28
IZOLACJA---1.110.00%0.002015-08-28
ATLANTIS0.620.630.620.630.00%12.112015-08-28
YAWAL---6.880.00%0.002015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GTC6.216.226.096.15+0.82%719.722015-08-28
IMPEXMET2.702.732.682.70+1.12%881.862015-08-28
ADVADIS---0.010.00%0.002015-08-28
UNIMA2.442.442.362.40-6.98%10.692015-08-28
WDX5.005.545.005.54+10.80%183.722015-08-28
TRAVELPL---4.000.00%0.002015-08-28
PETROLINV---0.160.00%0.002015-08-28
PROJPRZEM7.998.147.898.00+1.27%48.702015-08-28
IVMX2.812.902.572.57-15.18%52.842015-08-28
MIRACULUM3.473.503.213.30-4.35%32.032015-08-28
CCC174.50179.70172.75174.95+0.84%10,483.722015-08-28
ABADONRE1.541.541.541.54-0.65%0.292015-08-28
POLIMEXMS0.090.090.090.090.00%1,521.722015-08-28
INVFIZ907.01907.01907.01907.01-0.50%1.812015-08-28
MONNARI17.8018.0017.6517.89+1.36%356.872015-08-28
CZTOREBKA0.760.780.730.77-3.75%40.192015-08-28
SUWARY9.809.809.809.800.00%0.022015-08-28
SANOK57.8158.9457.8058.92+2.11%5,347.112015-08-28
PLASTBOX2.352.362.302.34-0.85%40.542015-08-28
MARVIPOL6.996.996.996.99-0.14%1.752015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.820.850.820.85+4.94%23.322015-08-28
BZWBK298.10306.00293.75302.90+2.12%15,331.742015-08-28
OTMUCHOW6.316.456.316.44+3.70%18.702015-08-28
MOSTALZAB1.992.051.982.00+0.50%83.642015-08-28
MOSTALPLC16.7516.7516.7516.75-0.30%0.022015-08-28
MSXRESOUR0.290.300.280.30+7.14%0.812015-08-28
INTERSPPL2.012.011.931.93-3.50%2.622015-08-28
ESSYSTEM2.782.862.782.86+4.00%8.342015-08-28
BORYSZEW5.695.815.695.72+0.53%272.112015-08-28
FAM0.820.820.820.820.00%5.662015-08-28
EFH0.020.020.020.020.00%0.702015-08-28
IZOSTAL4.454.504.404.50+0.67%7.542015-08-28
ZYWIEC370.00370.00370.00370.000.00%381.102015-08-28
MNI1.041.071.011.010.00%320.222015-08-28
QUANTUM5.255.255.255.25-6.42%0.722015-08-28
PROTEKTOR3.343.493.343.49+2.35%714.912015-08-28
SYNTHOS3.953.973.843.93+2.08%4,858.042015-08-28
ALTA1.941.941.941.94+0.52%0.002015-08-28
MBANK351.80366.00348.95366.00+4.57%23,821.312015-08-28
SOPHARMA---5.750.00%0.002015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WORKSERV17.3417.3417.3417.34+2.91%0.432015-08-28
PATENTUS0.770.800.770.79-1.25%2.962015-08-28
ASSECOBS14.6014.6014.1114.11-7.78%19.222015-08-28
UNISYS1AB---945.000.00%0.002015-08-28
MDIENERGIA3.503.513.503.51+7.67%0.982015-08-28
KRUSZWICA53.8957.4053.0255.02+2.10%165.792015-08-28
PBG2.502.502.202.28-10.59%878.112015-08-28
06MAGNA1.841.951.841.950.00%0.022015-08-28
BANKBPH39.9039.9038.9839.50-0.75%7.192015-08-28
ATMGRUPA3.273.273.273.27+2.19%1.312015-08-28
LIBET2.612.612.422.44-3.56%60.632015-08-28
SOHODEV1.231.231.231.230.00%5.802015-08-28
COMP55.4955.4953.5053.50-0.87%1.552015-08-28
BBIDEV0.940.940.920.940.00%7.712015-08-28
KREZUS3.993.993.603.95-0.75%245.722015-08-28
PHN20.4020.5820.0220.02-1.86%97.832015-08-28
PGODLEW5.375.395.335.33-0.37%43.682015-08-28
MIDAS0.600.610.600.600.00%288.452015-08-28
08OCTAVA1.451.521.401.45-3.33%1.572015-08-28
MOJ1.411.411.411.410.00%0.332015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,462.007,546.907,400.007,532.00+1.44%15,942.682015-08-28
JWCONSTR4.304.324.294.29-0.23%36.142015-08-28
BOS19.8221.2019.8221.20+6.11%52.422015-08-28
TIM9.149.148.919.09+0.22%183.312015-08-28
EUROHOLD---2.500.00%0.002015-08-28
PKNORLEN75.9075.9771.5072.43-4.07%257,104.642015-08-28
HERKULES4.224.224.114.21-0.47%138.642015-08-28
ARK2FRN15---41.000.00%0.002015-08-28
WASKO1.941.981.941.97+2.07%19.382015-08-28
SILVANO---5.790.00%0.002015-08-28
ENAP0.890.890.890.89+2.30%0.182015-08-28
GOBARTO6.156.256.156.25+1.96%7.722015-08-28
OLYMPIC---8.100.00%0.002015-08-28
GPW44.6045.3444.6045.34+1.36%668.292015-08-28
DEBICA76.9976.9976.5076.850.00%52.012015-08-28
ZUE---7.600.00%0.002015-08-28
JSW10.5011.5510.4511.40+7.55%4,058.582015-08-28
4FUNMEDIA3.573.683.573.60+1.41%0.892015-08-28
KRKA---265.000.00%0.002015-08-28
PGE15.7015.8815.3515.35-1.35%27,312.142015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM79.5079.8577.2279.50+1.96%99,937.892015-08-28
FOTA0.430.440.420.44+2.33%14.762015-08-28
EKOEXPORT10.9611.4410.5011.05+0.82%161.292015-08-28
BEST67.0067.0060.3160.37-11.22%104.362015-08-28
TVN19.7519.7919.7119.74-0.60%2,758.072015-08-28
PZU421.90429.70417.10429.70+2.36%101,222.262015-08-28
CEZ86.4686.4686.3086.30-0.12%89.862015-08-28
AGROTON1.071.071.021.04-2.80%38.182015-08-28
ECARD4.054.093.834.07-0.25%23.122015-08-28
BUMECH0.830.840.820.84-1.18%36.462015-08-28
ABCDATA3.383.423.353.42+1.18%157.222015-08-28
RONSON1.281.281.261.280.00%4.192015-08-28
KPPD---26.000.00%0.002015-08-28
KOFOLA56.0056.9856.0056.01+0.63%1.012015-08-28
WIKANA1.291.291.221.290.00%0.872015-08-28
DROP1.111.111.111.11+0.91%0.172015-08-28
DSS0.110.110.100.10-16.67%12.092015-08-28
LARQ4.704.704.704.70+0.21%0.992015-08-28
IFSA0.560.580.560.56-1.75%4.242015-08-28
AMBRA8.508.688.508.50-1.16%20.672015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSLO17.4017.4017.1317.400.00%90.002015-08-28
BPHFIZKK---111.100.00%0.002015-08-28
PLATYNINW5.095.095.095.090.00%1.482015-08-28
PFLEIDER23.6024.3023.6024.30-1.62%25.552015-08-28
BPHFIZBI2---144.130.00%0.002015-08-28
BACD---0.860.00%0.002015-08-28
GRAAL26.7327.3426.6126.69-1.15%58.822015-08-28
TATRY---85.000.00%0.002015-08-28
BEDZIN---14.290.00%0.002015-08-28
CELTIC4.905.134.905.12-6.91%8.492015-08-28
INTERAOLT---15.400.00%0.002015-08-28
ATLASEST1.041.141.041.14+16.33%28.762015-08-28
K2INTERNT10.7610.9510.6310.95+2.05%24.252015-08-28
ABMSOLID0.640.640.640.640.00%0.162015-08-28
RAFAKO6.796.796.606.68-1.91%159.382015-08-28
CASHFLOW---0.180.00%0.002015-08-28
BPHFIZBI1---169.000.00%0.002015-08-28
ULMA75.0075.0075.0075.00+1.35%0.072015-08-28
RAWLPLUG7.997.997.617.80+2.63%5.402015-08-28
KETY309.00309.00304.00307.00+0.99%904.302015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOWIM---1.970.00%0.002015-08-28
PBSFINANSE---3.900.00%0.002015-08-28
AVIASG17.0017.0017.0017.000.00%0.872015-08-28
MCI11.5911.7011.4811.70+0.86%196.532015-08-28
GETINOBLE0.900.920.870.88-1.12%14,803.022015-08-28
BPHFIZBI5---113.150.00%0.002015-08-28
UNICREDIT24.0025.2524.0024.78+3.25%38.042015-08-28
EXILLON---6.540.00%0.002015-08-28
IPERMFIZ---48.000.00%0.002015-08-28
GETIN1.581.581.531.54-0.65%404.632015-08-28
DECORA6.376.376.106.10-3.94%36.432015-08-28
KDMSHIPNG---2.500.00%0.002015-08-28
PELION67.0067.0065.0066.89-0.16%18.002015-08-28
MILKILAND0.971.030.971.00+1.01%10.452015-08-28
AGROWILL---0.890.00%0.002015-08-28
EMCINSMED14.9914.9914.9914.990.00%0.012015-08-28
ELBUDOWA136.95138.85136.10137.45+0.44%14.392015-08-28
EMPERIA70.9670.9669.2470.84-0.17%979.722015-08-28
BSCDRUK32.9032.9032.0032.50-1.07%148.022015-08-28
GLOBCITYHD33.7037.0633.7037.06+3.66%85.462015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN2.752.752.562.61-6.45%153.732015-08-28
ASTARTA32.5033.0032.5033.00+4.76%7.022015-08-28
MEDIATEL1.191.191.191.190.00%2.382015-08-28
ERBUD32.0033.0032.0032.11+0.34%116.312015-08-28
COMARCH117.60120.00115.20117.00+2.45%2,044.072015-08-28
BPHFIZDS---112.110.00%0.002015-08-28
NETIA5.495.575.405.49+0.73%2,850.762015-08-28
CCENERGY0.060.060.060.060.00%1.592015-08-28
INTERBUD3.944.233.944.16+5.58%393.802015-08-28
IDMSA1.911.911.811.910.00%5.722015-08-28
BPHFIZMLI---87.100.00%0.002015-08-28
BALTONA8.648.648.648.640.00%0.012015-08-28
ASSECOSEE9.609.609.609.60-0.62%0.052015-08-28
ARKASWE17---68.010.00%0.002015-08-28
RESBUD1.671.731.671.73+2.98%13.492015-08-28
REMAK15.5015.5015.5015.50+0.65%13.482015-08-28
LARK0.160.190.160.19+46.15%87.872015-08-28
PEKAO158.10159.95155.00159.95+1.68%41,666.992015-08-28
MUZA3.203.453.203.45+7.81%3.912015-08-28
BOGDANKA39.7043.6739.1143.00+13.76%21,952.562015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY9.209.249.079.17-1.29%30.382015-08-28
BPHFIZBI6---110.100.00%0.002015-08-28
WINVEST3.704.053.703.950.00%14.542015-08-28
AGORA11.2711.6211.0611.100.00%155.582015-08-28
PKOBL1---103.800.00%0.002015-08-28
MAGELLAN49.2251.8849.2250.45-0.12%48.352015-08-28
KANIA2.702.712.562.62-1.13%64.732015-08-28
PRAGMAFA12.5012.8012.5012.60+0.80%9.412015-08-28
FASING17.0217.0217.0217.02-0.76%1.702015-08-28
ENELMED9.9610.139.9510.13+2.22%1,010.582015-08-28
EFEKT16.4916.9216.4916.92+2.61%3.442015-08-28
ACTION36.1936.1935.3635.43+0.25%124.532015-08-28
INTEGERPL122.00125.00122.00124.00+1.64%4,504.672015-08-28
IMPEL29.5229.5229.2029.40-0.44%63.762015-08-28
EUROCASH41.4042.2940.8842.10+2.68%23,608.442015-08-28
DELKO8.398.488.398.39+5.01%38.022015-08-28
PGNIG6.446.706.406.70+4.69%25,210.432015-08-28
PANOVA18.6118.9618.6118.96+2.99%0.082015-08-28
DOMDEV47.7047.7047.7047.700.00%2.192015-08-28
ATM9.949.989.889.88-0.20%10.912015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA68.1169.0068.0068.00-0.16%97.062015-08-28
ENERGOINS9.669.669.509.65-3.11%0.212015-08-28
EDINVEST2.702.702.652.65-0.75%8.712015-08-28
BERLING---3.850.00%0.002015-08-28
FORTUNA9.7510.389.5410.38-0.19%10.162015-08-28
WESTAISIC---0.080.00%0.002015-08-28
PEKAES11.8511.8511.8011.80-0.34%5.742015-08-28
LCCORP1.821.871.821.87+2.75%166.672015-08-28
ELEKTROTI15.0015.3514.9115.00-1.96%1,487.372015-08-28
IMCOMPANY5.155.495.155.30+6.00%88.562015-08-28
PEGAS147.00147.00147.00147.000.00%0.442015-08-28
PMPG1.011.011.001.00-5.66%11.092015-08-28
KRAKCHEM4.794.794.654.70-2.08%11.302015-08-28
PCGUARD0.090.090.090.090.00%3.082015-08-28
GREMINWES2.142.212.102.10-0.47%4.512015-08-28
COMPERIA19.7519.7519.7519.750.00%1.982015-08-28
INVISTA2.192.192.192.190.00%0.112015-08-28
AILLERON8.008.007.957.95-0.63%0.342015-08-28
MABION53.0053.0052.4152.50+0.94%66.312015-08-28
ELEMENTAL4.154.154.054.09-0.24%803.512015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ35.9035.9035.8835.89+0.25%5.742015-08-28
ORION65.6274.1465.6274.14-0.15%3.692015-08-28
SELVITA18.3018.3018.0018.00-1.32%82.042015-08-28
BRASTER13.2513.7012.6013.30+0.38%116.852015-08-28
BMPAG2.892.892.892.890.00%0.872015-08-28
FASTFIN0.770.780.710.76+1.33%2.842015-08-28
TOYA5.205.205.205.20+0.19%0.212015-08-28
SKYLINE0.420.420.420.420.00%0.002015-08-28
INDATA1.681.681.611.63+1.24%1.812015-08-28
TESGAS3.603.613.553.55-1.11%13.522015-08-28
HUTMEN4.854.854.854.850.00%5.002015-08-28
MEXPOLSKA4.004.404.004.25+7.05%76.192015-08-28
KOPEX6.406.416.246.24-2.50%178.252015-08-28
CORMAY2.212.262.162.21+2.31%988.142015-08-28
HANDLOWY86.3086.3084.2586.00+2.31%2,042.402015-08-28
CIGAMES19.4519.4517.9018.50-3.60%1,062.212015-08-28
NEWWORLDR0.040.040.040.040.00%12.082015-08-28
GINOROSSI2.952.952.902.90-1.69%20.942015-08-28
ERGIS6.156.155.636.04-0.98%446.272015-08-28
STAPORKOW5.305.305.125.20-0.95%15.762015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMREST174.75174.75167.05170.00+0.12%942.322015-08-28
ORANGEPL7.157.237.127.22+1.55%13,799.922015-08-28
DROZAPOL2.052.232.052.23+1.36%7.452015-08-28
ACAUTOGAZ28.6029.0028.6029.00+5.45%65.442015-08-28
NFIEMF4.014.394.014.38+2.10%0.352015-08-28
BETACOM10.6010.6010.6010.60+0.76%2.122015-08-28
ENEA13.8014.4013.6514.40+6.59%13,924.782015-08-28
LENA4.564.584.404.55+0.66%25.202015-08-28
ALIOR84.7586.8083.9386.05+2.05%7,008.382015-08-28
WARIMPEX3.003.003.003.00+2.74%0.602015-08-28
FARMACOL---54.790.00%0.002015-08-28
MOSTALWAR14.0814.0813.5213.67-2.29%100.642015-08-28
POLYMETAL---0.050.00%0.002015-08-28
OEX11.8712.8011.8712.80+8.11%21.462015-08-28
TFONE3.123.123.003.01-3.53%46.982015-08-28
COGNOR1.231.241.221.24-2.36%6.262015-08-28
BGZBNPP48.8951.0048.8951.00+4.10%1.962015-08-28
LSISOFT4.004.144.004.14+0.73%12.002015-08-28
ASBIS0.770.770.730.75-1.32%49.352015-08-28
BPHFIZBI4---117.510.00%0.002015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CFI10.2310.2310.2310.230.00%1.022015-08-28
SONEL10.5011.2010.5011.20+7.80%29.332015-08-28
LOTOS30.6630.6629.7230.00-0.03%10,522.782015-08-28
PCCEXOL3.193.193.193.190.00%0.052015-08-28
DGA6.076.075.626.070.00%1.832015-08-28
PCCINTER2.132.132.092.09+1.95%1.492015-08-28
FEERUM22.6322.6322.6322.63+4.29%0.232015-08-28
SCOPAK3.053.053.053.05+1.33%0.032015-08-28
SWISSMED1.921.991.921.99+4.19%5.782015-08-28
TRANSPOL3.153.153.153.150.00%1.642015-08-28
HELIO4.144.284.054.23+5.75%12.712015-08-28
GRAVITON---0.550.00%0.002015-08-28
FORTE54.0057.7951.0357.00+1.79%7,232.802015-08-28
ATLANTAPL9.239.238.719.10+1.11%8.642015-08-28
B3SYSTEM---0.850.00%0.002015-08-28
EUCO55.5156.0054.9954.99+0.16%76.152015-08-28
HUBSTYLE0.730.780.730.77+6.94%12.582015-08-28
JHMDEV1.701.771.671.74+2.35%103.802015-08-28
ELZAB15.5015.8014.8115.500.00%56.382015-08-28
KINOPOL12.7512.8212.7512.82+0.16%33.192015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APLISENS12.9912.9912.9912.99-0.08%7.792015-08-28
RUBICON1.101.101.101.100.00%0.652015-08-28
NETMEDIA5.815.855.815.85+0.69%27.582015-08-28
AMICA159.00164.65157.00159.65+1.69%411.742015-08-28
PLAZACNTR0.180.180.170.17-10.53%6.392015-08-28
APATOR32.8032.8032.0032.00-1.54%109.622015-08-28
SELENAFM17.5917.6017.5917.60+0.57%5.472015-08-28
SNIEZKA49.7950.5049.7950.48+3.66%165.002015-08-28
KERNEL39.7041.5039.3541.50+6.41%4,707.402015-08-28
ROPCZYCE21.7322.8821.7322.27+2.49%19.312015-08-28
SFINKS3.703.813.683.79+3.55%203.172015-08-28
TRAKCJA8.508.808.508.76+3.18%245.042015-08-28
PKOBP28.9929.6028.7029.52+2.32%129,376.722015-08-28
BPHFIZBI3---122.110.00%0.002015-08-28
ZPUE309.80309.80305.00305.00+0.23%0.612015-08-28
WADEX5.355.355.315.31-2.93%7.652015-08-28
MOL187.35189.20187.35187.55-0.95%23.992015-08-28
MBWS79.0079.0078.0078.00+1.30%0.862015-08-28
MEDICALG213.00213.00205.00208.35-0.79%608.812015-08-28
ZAMET1.931.931.901.90+0.53%21.872015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL6.706.806.556.80+1.49%12.322015-08-28
SEKO4.905.044.905.04+0.80%10.012015-08-28
ALMA12.7512.7512.2812.39-2.82%16.432015-08-28
IMPERA1.621.621.621.62-0.61%6.082015-08-28
WOJAS7.998.097.808.09-1.34%23.662015-08-28
SARE18.8021.0018.8021.00+9.38%10.792015-08-28
CHEMOS1.371.431.341.42+0.71%44.962015-08-28
INVPEFIZ715.00730.00715.00730.00+1.39%25.822015-08-28
INDYKPOL90.0090.0087.0089.00+2.30%23.812015-08-28
FMG---0.870.00%0.002015-08-28
PROVIDENT---23.000.00%0.002015-08-28
IIAAV9.499.499.339.33-0.85%54.402015-08-28
OPONEO.PL16.7217.2016.7217.20+2.99%218.362015-08-28
COLIAN4.374.494.374.49+2.05%103.572015-08-28
KOMPAP7.797.797.797.79+5.27%0.042015-08-28
KRUK178.00178.00170.00175.95+0.43%2,132.842015-08-28
CIECH71.5071.9970.8071.95+1.62%1,851.192015-08-28
UNIMOT20.1520.1520.0020.00-0.74%0.182015-08-28
VOTUM18.8818.8818.3118.32-2.40%76.492015-08-28
OVOSTAR79.9982.0078.0182.00+5.13%174.422015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NTTSYSTEM2.452.452.392.43+5.65%12.292015-08-28
REINHOLD---0.400.00%0.002015-08-28
PAGED54.8954.9054.0554.90-0.18%117.692015-08-28
URSUS3.343.443.303.38+1.50%3,016.402015-08-28
PROCAD2.002.001.901.95-2.50%32.252015-08-28
INTROL10.3010.3010.3010.300.00%2.482015-08-28
STALEXP3.123.173.113.15+0.64%177.062015-08-28
ORCOGROUP1.171.291.171.290.00%5.482015-08-28
TARCZYNSKI13.3113.9613.3113.50+0.60%3.712015-08-28
APSENERGY4.204.204.204.200.00%4.212015-08-28
SERINUS1.871.871.761.87+3.89%141.942015-08-28
PKOGS---96.270.00%0.002015-08-28
MLPGROUP30.0232.4930.0230.93-2.34%18.232015-08-28
PKPCARGO68.4869.9567.7069.00+1.95%3,218.782015-08-28
ENERGA19.6519.9619.4419.76+1.07%5,280.132015-08-28
LMDSFIZ---1,167.900.00%0.002015-08-28
PEIXIN4.854.854.854.85+0.21%3.982015-08-28
NEWAG17.0017.0016.5317.00+0.12%103.852015-08-28
AVIAAML---5.500.00%0.002015-08-28
GLCOSMED4.894.904.844.84-0.21%2.482015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG---261.000.00%0.002015-08-28
GORENJE22.8622.8622.8622.86-0.61%4.482015-08-28
TALANX---123.000.00%0.002015-08-28
BUWOG---75.620.00%0.002015-08-28
LIVECHAT30.9430.9529.7130.93-0.03%42.592015-08-28
LMESFIZ---1,472.950.00%0.002015-08-28
MFO11.9912.2511.9912.25+3.29%1.812015-08-28
VISTAL11.0111.3510.0010.00-5.66%185.212015-08-28
MERCATOR16.5017.5016.4017.50+6.71%73.582015-08-28
CPGROUP4.774.804.774.800.00%16.822015-08-28
LABOPRINT---15.800.00%0.002015-08-28
PCM41.0041.0040.6740.70-1.88%472.282015-08-28
PKOSO98.5698.5798.5698.57+0.16%85.162015-08-28
JJAUTO---9.700.00%0.002015-08-28
TRIGONPP---115.000.00%0.002015-08-28
PCCROKITA40.0640.3940.0640.32+0.72%6.582015-08-28
JWWINVEST8.758.758.758.75+2.94%1.842015-08-28
POLWAX16.1916.2015.9016.00-1.66%30.942015-08-28
ALUMETAL49.8552.1149.8552.00+4.82%189.442015-08-28
TORPOL11.1011.1910.0210.50-5.41%6,465.172015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI9.759.999.739.98+2.89%224.402015-08-28
DEKPOL17.2017.2016.3816.38-1.80%4.132015-08-28
FENGHUA---29.500.00%0.002015-08-28
SANTANDER24.4024.4024.4024.40-0.16%0.732015-08-28
VIGOSYS228.00236.00228.00236.00+3.51%71.302015-08-28
KBCASFIZ---102.060.00%0.002015-08-28
CDRL15.8016.0015.8016.00+1.27%17.092015-08-28
AIRWAY---1.600.00%0.002015-08-28
SKARBIEC34.7034.8934.7034.70+2.51%3.782015-08-28
EVEREST2.282.282.072.18-0.91%18.452015-08-28
IDEABANK24.9524.9524.9524.95+0.20%0.472015-08-28
WIRTUALNA37.0037.6036.9937.60+2.45%313.922015-08-28
UNIWHEELS124.00124.90119.50124.000.00%310.162015-08-28
GEKOPLAST9.409.609.409.59+2.02%5.822015-08-28
ADIUVO19.3019.3019.2019.200.00%20.282015-08-28
PEMANAGER121.20126.40121.20126.40+2.02%11.052015-08-28
PAMAPOL-PP0.010.010.010.010.00%1.822015-08-28
ATAL21.3021.4920.4221.490.00%89.122015-08-28
PZUAKORD100.00100.00100.00100.000.00%1.002015-08-28
PEKABEX10.4010.5010.4010.50+0.96%109.622015-08-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO-PDA7.007.007.007.00-3.18%0.042015-08-28
ESOTIQ-PDA36.9039.0036.9039.00+8.64%7.872015-08-28
HAWE0.780.830.770.82+5.13%1,563.522015-08-28
TOPMEDICA---1.440.00%0.002015-08-28
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%