Notowania

Notowania akcji GPW

Notowania z dnia 2015-11-27

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP6,957.007,009.956,855.056,900.00-0.81%11,090.712015-11-27
INVGLDFIZ1,400.001,400.001,400.001,400.00+1.37%5.602015-11-27
WAWEL1,035.001,060.001,035.001,060.00+1.92%564.062015-11-27
UNISYS1AB925.10925.10925.10925.10-0.53%16.652015-11-27
INVPEFIZ914.10921.00911.00911.00-0.01%25.582015-11-27
INVFIZ908.11920.00908.11915.00+0.44%124.722015-11-27
BENEFIT423.50434.00420.00424.95+0.34%1,001.832015-11-27
ZYWIEC393.00393.00380.00388.00-1.50%4.992015-11-27
PZU384.00385.60381.35382.60-0.23%45,517.332015-11-27
ZPUE346.05346.05346.05346.05-0.13%0.352015-11-27
MBANK319.00319.00301.90304.00-4.57%4,970.192015-11-27
STALPROD315.00315.00313.00314.00-0.65%36.522015-11-27
KETY284.00289.50284.00288.00+1.77%360.302015-11-27
BZWBK268.95271.40261.25266.10-1.06%10,240.872015-11-27
INTERCARS253.60255.00247.05251.00-1.51%3,645.782015-11-27
VIGOSYS249.15253.00248.00253.00+1.55%13.212015-11-27
MEDICALG238.50241.70237.20240.00-0.79%54.392015-11-27
PULAWY216.05237.65216.05235.80+8.07%2,307.202015-11-27
BUDIMEX211.00215.20211.00215.05+1.92%1,447.102015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMREST192.00193.00191.05192.70+0.63%8,802.442015-11-27
KRUK191.25191.25184.65188.00-1.70%4,809.912015-11-27
MOL187.90187.90187.90187.90-0.21%8.462015-11-27
OTLOG187.00187.00187.00187.00-0.53%0.192015-11-27
AMICA172.80172.80166.40167.00-2.02%1,176.212015-11-27
CCC160.00160.50158.00158.90-0.19%10,128.462015-11-27
ELBUDOWA147.50148.30145.50147.45-0.84%307.722015-11-27
IZOBLOK140.00150.00140.00149.50+3.96%142.662015-11-27
PEKAO139.90140.30137.15139.00-1.17%39,456.712015-11-27
PEMANAGER131.95131.95131.95131.95-0.71%6.472015-11-27
COMARCH119.00119.00115.05116.00-1.53%898.562015-11-27
UNIWHEELS118.10119.00118.10119.00+0.85%982.852015-11-27
TRIGONPP116.99116.99116.99116.990.00%0.232015-11-27
INGBSK115.90116.80114.00114.50-0.43%2,272.582015-11-27
PEGAS112.60112.60112.60112.60-0.53%1.462015-11-27
GRUPAAZOTY101.50103.80100.60103.00+0.83%898.332015-11-27
PKOSO99.6599.8099.6599.80+0.18%20.152015-11-27
TATRY96.0599.9596.0599.95+0.05%6.272015-11-27
MANGATA91.9091.9090.3191.50+1.10%142.032015-11-27
INDYKPOL89.9690.4987.7289.30-0.74%24.532015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA88.7088.8088.7088.70+0.11%89.802015-11-27
INTEGERPL87.7089.8587.0188.20+0.57%71.732015-11-27
CIECH87.0087.9986.5086.99+0.33%2,101.622015-11-27
OVOSTAR86.5187.0086.5087.000.00%36.962015-11-27
ORION86.0086.0086.0086.00-0.23%0.092015-11-27
MBWS84.9984.9984.3684.36+0.43%19.932015-11-27
ULMA78.0078.0078.0078.000.00%0.082015-11-27
CEZ74.9274.9274.3174.31-0.92%6.202015-11-27
KGHM74.8374.8372.8373.59-1.70%60,454.612015-11-27
KOGENERA72.5572.5572.5572.55-0.15%16.322015-11-27
ALIOR72.2072.7771.1271.12-1.96%2,716.432015-11-27
ARK2FRN1569.5272.4869.5272.480.00%0.772015-11-27
PKNORLEN69.5069.5767.6268.50-1.44%74,375.502015-11-27
EMPERIA68.7069.8067.1269.00+0.44%565.432015-11-27
11BIT68.3368.3366.3767.20-0.44%56.302015-11-27
HANDLOWY68.1569.2068.1568.90+1.10%1,225.832015-11-27
PKPCARGO65.0065.4064.0065.10+1.23%543.162015-11-27
ORBIS64.1564.2063.2164.20+0.08%96.312015-11-27
ASSECOPOL58.8058.8057.5058.06-1.04%4,508.322015-11-27
PELION54.6754.6753.0053.00-1.85%142.692015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE54.2555.4854.1555.48+0.84%84.092015-11-27
EUROCASH54.0154.4452.4652.46-3.57%13,155.462015-11-27
PAGED53.6253.9853.1053.980.00%7.182015-11-27
FARMACOL53.5055.2552.9055.25+1.84%80.022015-11-27
DOMDEV53.5054.0053.5054.00+0.93%20.902015-11-27
SNIEZKA51.0053.4951.0053.49+0.92%5.942015-11-27
KRUSZWICA50.5051.7948.5248.98-2.02%235.982015-11-27
SANOK50.3052.7850.3052.78+5.14%47.622015-11-27
ALUMETAL49.1049.4948.5649.49-0.02%106.752015-11-27
NOVITA49.0551.4448.9048.90-4.94%25.202015-11-27
MAGELLAN48.8051.0048.8050.33+4.85%2,417.622015-11-27
EUCO48.7048.7046.5446.80-0.43%288.052015-11-27
BGZBNPP48.4048.4046.5047.80+1.70%31.712015-11-27
KERNEL48.1049.2047.7048.46+1.81%2,964.852015-11-27
MABION47.0247.4445.8146.89-2.11%63.752015-11-27
PCCROKITA43.5543.8443.5043.550.00%88.762015-11-27
GPW41.7341.7340.7540.80-1.62%541.722015-11-27
BOGDANKA41.5942.0041.0742.00+0.55%805.752015-11-27
WIRTUALNA39.9139.9139.8839.90-0.03%1,014.052015-11-27
LIVECHAT39.8039.8039.0039.45-0.88%110.762015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCLOGIC38.7038.7037.0037.00-2.63%63.372015-11-27
HYDROTOR38.3038.3038.3038.300.00%4.102015-11-27
MLPGROUP38.0538.0538.0538.05-3.35%0.042015-11-27
BSCDRUK37.7038.2937.0037.70-0.79%14.812015-11-27
PCM36.9436.9535.4235.99-0.30%32.692015-11-27
ASTARTA35.5036.0535.5036.05+0.70%36.382015-11-27
KONSSTALI34.9734.9733.0034.000.00%8.592015-11-27
ABPL34.4834.4833.8034.40-0.23%39.012015-11-27
SKARBIEC33.4733.4730.8032.59-2.57%38.532015-11-27
ACAUTOGAZ32.5033.4032.5033.40-0.30%11.752015-11-27
APATOR32.3032.8732.0032.25+0.81%318.442015-11-27
BANKBPH32.0032.0031.9031.900.00%91.022015-11-27
GRAAL30.7030.8930.6730.89+0.62%166.142015-11-27
IMPEL29.5929.5929.1329.40-0.64%21.252015-11-27
SARE29.0029.0029.0029.000.00%0.292015-11-27
LOTOS28.9829.0828.5528.90-0.03%4,159.812015-11-27
ADIUVO28.4928.4927.4027.40-3.83%73.372015-11-27
ERBUD28.1028.1827.6127.61-1.04%56.062015-11-27
POLICE27.0028.9527.0028.90+7.04%318.762015-11-27
PKOBP26.8927.2426.5626.57-1.59%41,055.292015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP26.5027.0026.3127.00+2.16%1,850.012015-11-27
ACTION26.5026.5025.5526.500.00%20.832015-11-27
KREDYTIN25.4725.9025.2025.43-0.16%582.542015-11-27
PFLEIDER25.4025.4025.3725.400.00%22.802015-11-27
CYFRPLSAT25.2725.3524.7424.80-1.31%25,280.072015-11-27
ESOTIQ25.1028.9925.1028.99+7.37%31.842015-11-27
IDEABANK25.0625.8025.0525.80-0.15%11.142015-11-27
KPPD24.5024.5024.5024.500.00%1.322015-11-27
SELVITA24.3524.7524.0024.49+1.20%92.772015-11-27
RAINBOW24.2724.2723.1523.63-2.52%27.022015-11-27
OPONEO.PL24.1024.8024.0024.000.00%122.072015-11-27
CDPROJEKT23.0723.3022.9223.25+2.02%4,610.442015-11-27
AATHOLD23.0023.0021.5022.00-4.35%24.232015-11-27
ATAL22.0022.1021.8022.10+0.45%404.312015-11-27
PROVIDENT21.9922.9121.9922.910.00%0.092015-11-27
CDRL21.8021.8021.3621.50-2.27%6.202015-11-27
CIGAMES21.5021.7821.2021.52+1.61%80.272015-11-27
REMAK21.4921.4920.0120.99-2.28%12.522015-11-27
ERG21.4421.4420.5020.50-4.43%0.812015-11-27
POLNA21.0121.5521.0021.55-1.82%8.882015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA21.0021.0221.0021.000.00%55.132015-11-27
SANTANDER20.9122.9620.9122.96+0.39%0.112015-11-27
INPOST20.8521.4020.7521.40+2.15%56.552015-11-27
FEERUM20.3220.3320.3220.330.00%0.202015-11-27
SECOGROUP20.0520.0520.0320.05-4.30%8.502015-11-27
ROPCZYCE19.9420.5019.9020.50+2.81%21.282015-11-27
BOS19.9020.0519.3519.99-2.39%39.412015-11-27
TALEX19.4119.4119.4119.41-2.95%0.972015-11-27
ELEKTROTI18.5519.0018.5519.00+2.43%140.372015-11-27
PHN18.5118.5118.1318.16-0.49%72.882015-11-27
INTERAOLT18.4918.5018.4918.500.00%23.212015-11-27
VOXEL18.4118.8518.4118.62+1.20%60.122015-11-27
PROCHEM17.8317.8316.8116.90-5.22%72.882015-11-27
SYNEKTIK17.6817.6817.3617.64-0.28%24.842015-11-27
WITTCHEN17.5017.5017.5017.500.00%7.002015-11-27
FASING17.4017.4017.4017.400.00%2.562015-11-27
EFEKT17.2217.2217.2217.220.00%8.902015-11-27
GORENJE17.0117.0117.0117.01+0.06%0.022015-11-27
MERCATOR17.0017.0017.0017.000.00%2.982015-11-27
WITTCHEN-PDA17.0017.0017.0017.00-2.86%0.342015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG16.4416.5516.3516.50+0.30%264.712015-11-27
ARTERIA16.3916.4915.9016.49+0.61%32.512015-11-27
BRIJU16.3516.4016.3016.40+0.31%21.822015-11-27
ASSECOBS16.2516.8015.5216.79-1.24%1,010.532015-11-27
MWTRADE16.0216.0216.0216.02+0.06%0.322015-11-27
K2INTERNT15.6515.6514.5014.56-6.96%81.392015-11-27
WORKSERV15.4915.4915.4915.49-0.06%1.862015-11-27
VOTUM15.4015.4015.0015.05-2.78%24.312015-11-27
POLWAX15.1015.1115.1015.10-1.37%7.372015-11-27
MOSTALPLC15.0015.0014.8014.80+4.96%0.072015-11-27
UNIMOT14.9414.9514.9414.95+0.67%1.422015-11-27
ELZAB14.9015.5914.9015.59+5.41%191.352015-11-27
EKOEXPORT14.8514.9514.7114.90+0.13%82.122015-11-27
EMCINSMED14.8414.8414.8414.84+0.13%0.012015-11-27
SELENAFM14.6314.6314.6314.63-0.14%1.542015-11-27
IALBGR14.5114.8814.5114.88+1.92%37.842015-11-27
MONNARI14.5014.8814.3614.52-1.49%284.662015-11-27
RAFAMET14.4214.4214.4214.42-1.23%0.362015-11-27
LABOPRINT14.4014.4014.0014.39+0.07%16.512015-11-27
MENNICA14.3414.3714.1314.37+0.21%14.632015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ACE14.1014.4914.0014.45+1.40%146.472015-11-27
MOSTALWAR14.0114.2814.0014.25-0.97%19.472015-11-27
KINOPOL14.0014.0514.0014.05+0.36%0.282015-11-27
TARCZYNSKI13.9513.9513.9513.950.00%6.742015-11-27
ENERGA13.8513.9213.7013.81-0.29%26,326.732015-11-27
SONEL13.7013.7013.3313.50-1.46%5.042015-11-27
PGE13.6813.8013.5013.58-0.88%21,719.412015-11-27
AGORA13.6013.8813.6013.84+1.69%5,240.572015-11-27
OEX13.5513.5513.2313.23-2.36%5.712015-11-27
GROCLIN13.5013.5013.1613.480.00%98.782015-11-27
BIOTON13.4013.7013.0113.34-1.19%1,883.272015-11-27
TORPOL13.0713.2913.0313.29+1.06%50.532015-11-27
BEST12.9812.9812.9812.98+0.08%87.642015-11-27
BRASTER12.9012.9012.2112.68-0.70%81.142015-11-27
PEKAES12.8612.9912.8512.990.00%46.802015-11-27
APLISENS12.8012.9112.6012.60-1.56%257.172015-11-27
TRAKCJA12.6712.8012.5712.70-0.78%1,005.542015-11-27
JSW12.4512.9512.4112.73+1.84%1,796.942015-11-27
FORTUNA12.3712.3712.3712.37-4.11%12.702015-11-27
MFO12.3512.3512.3512.35-1.12%0.012015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD11.9112.1711.7311.97+0.42%129.952015-11-27
ENEA11.7311.9711.7311.90+0.42%5,182.642015-11-27
MCI11.2511.6011.2011.40+1.42%675.952015-11-27
PEKABEX11.2411.4010.4011.40-2.56%23.042015-11-27
ALTUSTFI11.2011.2010.6010.60-1.67%11.842015-11-27
ENERGOINS10.5910.599.6610.000.00%1.802015-11-27
UNIBEP10.5710.8810.5710.88+1.87%18.422015-11-27
STALPROFI10.5511.2010.5010.50+0.10%39.942015-11-27
ATM10.5010.9910.1310.30-0.96%163.582015-11-27
PGSSOFT10.5010.8110.3010.75+2.38%20.172015-11-27
INSTALKRK10.4910.4910.2010.35-1.43%32.892015-11-27
VISTAL10.2010.4410.2010.43+2.25%8.972015-11-27
SUWARY10.2010.2010.1210.13-1.17%32.152015-11-27
FERRO10.1010.2510.0110.01-0.20%5.112015-11-27
SIMPLE10.0810.0810.0810.08+0.30%1.112015-11-27
IIAAV10.0810.129.9910.12+0.20%108.042015-11-27
ASSECOSEE9.909.909.909.90+1.43%0.842015-11-27
ZEPAK9.8810.129.339.33-5.28%1,700.512015-11-27
GEKOPLAST9.839.839.839.830.00%0.582015-11-27
ENELMED9.469.709.409.700.00%20.152015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUMAK9.359.409.309.400.00%177.882015-11-27
TIM9.339.379.339.37-0.11%33.452015-11-27
DELKO9.319.319.209.30-1.06%2.832015-11-27
MERCOR9.249.509.249.40+2.40%16.512015-11-27
INTROL9.209.729.209.68+5.91%48.542015-11-27
ZUE9.159.509.159.50+3.83%18.302015-11-27
BETACOM9.109.339.109.33+2.53%26.372015-11-27
SYGNITY9.089.088.408.79-0.11%138.412015-11-27
ATLANTAPL8.758.758.758.750.00%3.612015-11-27
LENTEX8.578.578.488.50-0.82%288.682015-11-27
MOBRUK8.498.498.498.490.00%0.042015-11-27
KOMPUTRON8.458.458.028.02-5.31%100.042015-11-27
OPTEAM8.209.178.209.17+2.00%16.182015-11-27
VIVID8.038.107.927.99+0.50%121.422015-11-27
PROJPRZEM8.018.207.847.84-4.27%1,851.102015-11-27
KOMPAP7.997.997.857.85-1.75%10.842015-11-27
RELPOL7.938.007.838.00+1.14%55.162015-11-27
CITYSERV7.658.257.658.25+13.79%0.602015-11-27
ALMA7.557.607.437.49-0.13%23.412015-11-27
GTC7.437.437.387.40+0.27%233.642015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON7.407.407.237.39-0.81%54.542015-11-27
WIELTON7.357.507.357.50+1.63%286.512015-11-27
AMBRA7.307.307.107.25-1.36%79.782015-11-27
DECORA7.247.277.247.270.00%72.092015-11-27
ECHO7.187.237.077.07-1.53%53.472015-11-27
KREC7.007.107.007.000.00%13.342015-11-27
ORANGEPL6.946.956.696.69-3.04%5,747.972015-11-27
EXILLON6.856.856.506.50-1.52%0.012015-11-27
RAFAKO6.856.856.816.83-0.29%180.782015-11-27
ORZBIALY6.646.806.616.80+1.64%0.962015-11-27
RADPOL6.586.876.586.87+4.89%121.162015-11-27
BALTONA6.546.546.546.540.00%0.012015-11-27
IMCOMPANY6.326.326.306.30-4.40%33.182015-11-27
WOJAS6.206.446.136.14-2.54%13.512015-11-27
QUERCUS6.206.306.126.26+1.79%24.452015-11-27
OTMUCHOW6.206.206.206.20-0.80%0.062015-11-27
NORTCOAST6.106.106.106.100.00%0.092015-11-27
CPGROUP6.026.036.026.03+0.17%0.852015-11-27
VINDEXUS6.006.176.006.17+1.31%106.402015-11-27
GOBARTO6.006.026.006.000.00%30.532015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IVMX5.955.955.955.95+0.51%8.952015-11-27
GRODNO5.805.805.705.80+0.17%21.252015-11-27
WDX5.755.775.635.68-1.22%12.472015-11-27
SEKO5.745.745.745.74-4.17%0.062015-11-27
MARVIPOL5.685.865.685.86-0.51%17.002015-11-27
PGNIG5.615.615.355.38-4.27%27,741.742015-11-27
PGODLEW5.565.595.545.54-2.29%40.962015-11-27
NETIA5.505.535.425.42-1.45%418.142015-11-27
POZBUD5.505.655.305.65+2.73%78.482015-11-27
QUANTUM5.415.695.415.69+8.80%1.682015-11-27
POLIMEXMS5.405.405.405.40-1.28%283.212015-11-27
YOLO5.385.605.305.50+3.77%47.892015-11-27
MILLENNIUM5.305.305.135.13-2.29%2,335.262015-11-27
STAPORKOW5.255.305.205.30+1.92%2.992015-11-27
DGA5.185.185.005.00-4.40%2.972015-11-27
4FUNMEDIA5.155.155.155.150.00%41.972015-11-27
REDWOOD5.145.145.145.14+0.78%0.052015-11-27
NETMEDIA5.105.145.105.140.00%9.242015-11-27
KOPEX5.045.105.015.05-0.20%43.582015-11-27
HUTMEN5.005.005.005.00+8.70%10.212015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS4.934.934.694.81-1.64%28.112015-11-27
PEIXIN4.915.004.915.00+1.83%3.152015-11-27
JWCONSTR4.894.954.804.94+1.02%123.882015-11-27
LARQ4.895.304.895.08+3.89%56.632015-11-27
ALCHEMIA4.884.914.834.910.00%48.522015-11-27
TOYA4.864.864.854.85-0.21%0.112015-11-27
SUNEX4.824.964.704.94-1.00%17.552015-11-27
BORYSZEW4.804.814.754.800.00%893.622015-11-27
IZOSTAL4.784.784.604.69-0.64%10.312015-11-27
ERGIS4.754.754.704.71-1.67%26.582015-11-27
CELTIC4.684.684.684.680.00%0.472015-11-27
MEXPOLSKA4.654.654.504.60-0.43%14.582015-11-27
FERRUM4.624.804.584.80+3.90%26.692015-11-27
DTP4.504.504.434.440.00%66.142015-11-27
AVIAAML4.504.504.414.41-6.96%25.442015-11-27
INTERFERI4.464.464.464.46-3.04%0.892015-11-27
TRANSPOL4.444.594.034.59+3.15%35.832015-11-27
APSENERGY4.404.404.304.30-2.27%0.012015-11-27
BERLING4.364.574.364.57+5.06%29.072015-11-27
ELEMENTAL4.324.344.304.30-0.46%172.772015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM4.274.274.274.27-0.93%1.712015-11-27
HERKULES4.254.334.244.29+1.18%34.882015-11-27
COLIAN4.244.304.244.30+0.23%71.672015-11-27
LENA4.174.174.114.12-0.72%6.412015-11-27
SFINKS4.114.324.104.20+2.44%577.462015-11-27
INPRO4.104.104.104.100.00%0.642015-11-27
WADEX4.094.094.094.09+0.49%0.882015-11-27
TERMOREX4.094.093.944.02+0.50%3.072015-11-27
GLCOSMED4.064.203.954.20+3.70%58.542015-11-27
WINVEST3.973.973.973.97+5.87%0.002015-11-27
KRAKCHEM3.943.943.783.80-3.55%142.282015-11-27
HELIO3.823.823.803.80+2.70%3.822015-11-27
ATMGRUPA3.703.853.633.79+2.99%234.592015-11-27
SYNTHOS3.693.693.633.65-0.54%1,375.312015-11-27
LSISOFT3.523.553.523.550.00%6.562015-11-27
SCOPAK3.493.493.393.490.00%7.802015-11-27
KBDOM3.473.603.433.60+0.28%1.382015-11-27
ABCDATA3.383.403.343.40+0.89%81.012015-11-27
ARCTIC3.363.373.293.31+0.30%221.112015-11-27
MDIENERGIA3.353.503.353.50+6.06%4.342015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TFONE3.333.333.233.31+1.85%3.422015-11-27
OPENFIN3.303.383.253.38+3.05%23.652015-11-27
AWBUD3.293.293.293.290.00%0.332015-11-27
BYTOM3.233.233.183.21-0.62%120.932015-11-27
STALEXP3.213.223.173.17-0.94%358.122015-11-27
HYPERION3.203.202.993.19-0.62%5.312015-11-27
DUON3.193.203.173.190.00%522.422015-11-27
BMPAG3.193.643.063.46+8.13%69.532015-11-27
PCCEXOL3.153.153.063.14-0.32%0.172015-11-27
WARIMPEX3.143.153.133.150.00%10.432015-11-27
TESGAS3.053.093.053.05+0.33%9.112015-11-27
ESSYSTEM3.023.033.023.03+0.33%13.892015-11-27
VISTULA2.962.992.942.940.00%552.542015-11-27
NFIEMF2.912.942.912.91+3.56%3.342015-11-27
MUZA2.862.982.862.98-0.33%0.302015-11-27
MEDIACAP2.852.982.852.98+2.76%35.252015-11-27
PROTEKTOR2.852.902.852.900.00%49.452015-11-27
POLMED2.832.832.832.83-0.35%0.872015-11-27
TAURONPE2.822.842.772.84+1.43%12,610.252015-11-27
ATENDE2.802.882.752.76-1.43%501.862015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NTTSYSTEM2.772.772.772.77+0.36%0.032015-11-27
MIRACULUM2.752.922.752.75+0.36%62.192015-11-27
ROBYG2.712.732.662.66-1.12%1,654.752015-11-27
URSUS2.642.642.582.60-1.14%216.732015-11-27
KANIA2.642.692.642.69+2.67%27.682015-11-27
ALTA2.612.672.612.670.00%0.022015-11-27
IMMOBILE2.552.552.502.550.00%1.992015-11-27
INTERSPPL2.542.622.532.62+4.80%25.652015-11-27
ODLEWNIE2.492.492.492.490.00%1.372015-11-27
INC2.452.452.402.40-2.44%0.092015-11-27
VANTAGE2.452.592.452.59+5.71%130.152015-11-27
IMPEXMET2.412.482.372.42+0.41%79.192015-11-27
ASMGROUP2.372.372.302.37+1.28%6.492015-11-27
EDINVEST2.332.332.332.330.00%0.002015-11-27
PLASTBOX2.292.292.292.29+3.62%0.022015-11-27
INTERBUD2.262.262.112.20+1.85%9.722015-11-27
IPOPEMA2.232.232.232.23+6.19%0.002015-11-27
INVISTA2.232.282.222.220.00%6.522015-11-27
CAPITAL2.142.152.142.150.00%2.142015-11-27
TRITON2.102.102.102.10+5.00%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCINTER2.102.152.102.15+2.38%4.312015-11-27
LIBET2.072.072.002.07+4.02%12.152015-11-27
UNIMA2.072.072.072.07-1.43%0.312015-11-27
CORMAY2.012.162.012.04+2.51%938.832015-11-27
FAM2.002.002.002.000.00%19.002015-11-27
DROZAPOL1.991.991.991.99-0.50%0.042015-11-27
WASKO1.981.991.941.99+3.11%15.722015-11-27
SERINUS1.971.991.911.92-3.52%62.452015-11-27
IMS1.951.951.891.89-3.57%7.372015-11-27
CHEMOS1.932.021.931.95-1.52%126.762015-11-27
PBG1.901.911.801.87+1.08%98.372015-11-27
BOWIM1.901.901.901.900.00%0.382015-11-27
APLITT1.891.891.891.89-2.07%0.192015-11-27
HARPER1.882.001.871.95+5.41%14.742015-11-27
PROCAD1.871.871.761.84+2.22%0.762015-11-27
ZAMET1.861.901.851.90-1.55%22.192015-11-27
SWISSMED1.831.881.831.83-2.14%1.002015-11-27
BIOMEDLUB1.811.851.751.80-1.10%28.412015-11-27
06MAGNA1.751.901.751.900.00%0.032015-11-27
GINOROSSI1.751.771.721.77+2.91%59.642015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP1.741.771.721.760.00%352.542015-11-27
FAMUR1.691.701.671.67-1.18%7.532015-11-27
ABADONRE1.681.681.681.680.00%0.022015-11-27
POLCOLORIT1.611.611.611.61+11.03%9.372015-11-27
ASBIS1.601.631.581.61-0.62%285.772015-11-27
MILKILAND1.581.651.571.60-4.19%39.662015-11-27
PRIMAMODA1.561.561.551.55+0.65%0.602015-11-27
GREMINWES1.561.561.551.56-0.64%5.092015-11-27
AIRWAY1.491.491.401.45+2.11%6.172015-11-27
IDMSA1.481.491.481.490.00%0.152015-11-27
WIKANA1.461.461.461.46-3.95%0.552015-11-27
MOSTALZAB1.441.451.441.45+0.69%36.752015-11-27
IMPERA1.431.431.431.430.00%0.112015-11-27
SOLAR1.421.431.371.43+1.42%0.562015-11-27
PAMAPOL1.361.361.361.360.00%0.672015-11-27
NOWAGALA1.291.301.281.30-2.99%2.872015-11-27
JHMDEV1.291.301.291.300.00%0.392015-11-27
GETIN1.291.311.251.27-0.78%170.332015-11-27
RONSON1.281.301.281.30+3.17%13.112015-11-27
IZOLACJA1.201.201.201.20+3.45%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROVESE1.201.221.201.22+4.27%3.672015-11-27
IFCAPITAL1.181.281.181.25+6.84%46.072015-11-27
PWRMEDIA1.181.181.181.180.00%0.002015-11-27
WILBO1.161.281.161.28+5.79%29.032015-11-27
RUBICON1.151.241.151.15-0.86%2.602015-11-27
SOHODEV1.131.131.091.12-0.88%56.932015-11-27
MOJ1.101.100.991.00-9.91%31.752015-11-27
ORCOGROUP1.061.060.991.00-5.66%4.852015-11-27
AGROTON1.051.051.051.05-0.94%3.392015-11-27
08OCTAVA1.051.111.051.11+8.82%3.142015-11-27
INDATA1.031.091.001.09+6.86%121.822015-11-27
ATLASEST1.001.001.001.00-0.99%0.222015-11-27
RANKPROGR1.001.000.940.97-1.02%200.142015-11-27
HUBSTYLE0.981.040.951.00+2.04%2.942015-11-27
PROCHNIK0.980.980.940.96-2.04%66.392015-11-27
ARCUS0.950.950.950.950.00%4.282015-11-27
KSGAGRO0.950.990.950.99+3.13%1.292015-11-27
CZTOREBKA0.920.920.880.88-2.22%4.122015-11-27
LUBAWA0.890.900.880.89-1.11%64.652015-11-27
BBIDEV0.870.870.830.850.00%26.372015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DREWEX0.850.850.850.85-5.56%0.092015-11-27
MIRBUD0.850.860.840.850.00%152.922015-11-27
ENAP0.850.850.840.84-1.18%2.062015-11-27
SANWIL0.830.830.830.830.00%1.662015-11-27
ZREMB0.810.810.810.810.00%4.882015-11-27
COGNOR0.810.910.810.91+12.35%37.392015-11-27
IQP0.790.790.790.790.00%0.002015-11-27
INDYGO0.750.780.750.75+1.35%155.812015-11-27
BUMECH0.740.750.690.730.00%16.532015-11-27
HAWE0.710.740.710.710.00%266.592015-11-27
SKOTAN0.710.720.690.72+2.86%639.722015-11-27
FASTFIN0.660.700.660.69-1.43%5.482015-11-27
IFSA0.650.660.650.66+1.54%7.682015-11-27
SKYLINE0.630.630.600.60-4.76%14.172015-11-27
MIDAS0.610.620.610.62+1.64%115.372015-11-27
PRAIRIE0.610.620.600.62-1.59%15.532015-11-27
FMG0.610.610.610.610.00%0.032015-11-27
ZASTAL0.600.600.590.60+1.69%2.382015-11-27
FOTA0.590.590.560.58+3.57%5.552015-11-27
GETINOBLE0.580.600.570.57-3.39%3,679.492015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS0.570.570.560.56-1.75%2.072015-11-27
STARHEDGE0.570.570.560.56-5.08%2.602015-11-27
PEPEES0.550.550.550.55+1.85%0.002015-11-27
BACD0.530.530.530.530.00%0.062015-11-27
MNI0.530.530.490.49-9.26%80.242015-11-27
FON0.520.550.520.55+1.85%2.572015-11-27
CALATRAVA0.490.520.490.520.00%0.642015-11-27
B3SYSTEM0.460.460.460.460.00%0.092015-11-27
GRAVITON0.410.410.390.41+2.50%13.242015-11-27
TOPMEDICA0.240.250.230.25+8.70%72.142015-11-27
PETROLINV0.130.130.130.130.00%53.932015-11-27
PLAZACNTR0.130.130.130.130.00%0.232015-11-27
LARK0.110.120.110.12+9.09%10.092015-11-27
EFH0.040.040.040.040.00%0.302015-11-27
KCI0.030.030.030.030.00%0.282015-11-27
NEWWORLDR0.020.020.020.020.00%5.652015-11-27
IDEON0.010.010.010.010.00%4.282015-11-27
PMPG---1.500.00%0.002015-11-27
PCGUARD---0.080.00%0.002015-11-27
COMPERIA---13.440.00%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLYMETAL---1.200.00%0.002015-11-27
BPHFIZBI4---115.100.00%0.002015-11-27
CFI---10.300.00%0.002015-11-27
BPHFIZBI3---127.480.00%0.002015-11-27
REINHOLD---0.380.00%0.002015-11-27
PKOGS---101.650.00%0.002015-11-27
LMDSFIZ---1,130.000.00%0.002015-11-27
TALANX---110.000.00%0.002015-11-27
BUWOG---80.180.00%0.002015-11-27
LMESFIZ---1,472.950.00%0.002015-11-27
JJAUTO---9.700.00%0.002015-11-27
JWWINVEST---7.500.00%0.002015-11-27
DEKPOL---15.980.00%0.002015-11-27
FENGHUA---29.500.00%0.002015-11-27
KBCASFIZ---98.990.00%0.002015-11-27
EVEREST---1.890.00%0.002015-11-27
PZUAKORD---98.500.00%0.002015-11-27
EKANCELAR---0.020.00%0.002015-11-27
CUBEITG---4.940.00%0.002015-11-27
MAKARONPL---5.700.00%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON---0.920.00%0.002015-11-27
INVCEEFIZ---412.000.00%0.002015-11-27
INVPRFIZ---525.000.00%0.002015-11-27
OPERA3GR---275.300.00%0.002015-11-27
SETANTA---16.900.00%0.002015-11-27
AMPLI---0.250.00%0.002015-11-27
EUROTEL---15.370.00%0.002015-11-27
BPHFIZSN---40.000.00%0.002015-11-27
LMBSFIZ---1,350.000.00%0.002015-11-27
CNT---8.300.00%0.002015-11-27
ELKOP---1.300.00%0.002015-11-27
TERESA---15.300.00%0.002015-11-27
COALENERG---0.600.00%0.002015-11-27
SADOVAYA---0.300.00%0.002015-11-27
LMASFIZ---1,231.110.00%0.002015-11-27
BPHFIZSN2---90.100.00%0.002015-11-27
BUDOPOL---0.040.00%0.002015-11-27
PEMUG---0.400.00%0.002015-11-27
LMCSFIZ---1,200.000.00%0.002015-11-27
ALTERCO---0.310.00%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAINK---11.000.00%0.002015-11-27
MEGARON---12.010.00%0.002015-11-27
ATLANTIS---0.650.00%0.002015-11-27
TRAVELPL---3.790.00%0.002015-11-27
MSXRESOUR---0.380.00%0.002015-11-27
SOPHARMA---7.990.00%0.002015-11-27
COMP---61.000.00%0.002015-11-27
EUROHOLD---7.760.00%0.002015-11-27
SILVANO---5.180.00%0.002015-11-27
OLYMPIC---7.500.00%0.002015-11-27
KRKA---278.500.00%0.002015-11-27
ECARD---3.960.00%0.002015-11-27
KOFOLA---56.600.00%0.002015-11-27
DROP---1.740.00%0.002015-11-27
ASSECOSLO---17.400.00%0.002015-11-27
BPHFIZKK---107.100.00%0.002015-11-27
PLATYNINW---4.050.00%0.002015-11-27
BPHFIZBI2---144.130.00%0.002015-11-27
BEDZIN---14.200.00%0.002015-11-27
ABMSOLID---0.520.00%0.002015-11-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CASHFLOW---0.240.00%0.002015-11-27
BPHFIZBI1---167.100.00%0.002015-11-27
RAWLPLUG---9.680.00%0.002015-11-27
PBSFINANSE---3.700.00%0.002015-11-27
AVIASG---17.390.00%0.002015-11-27
BPHFIZBI5---113.150.00%0.002015-11-27
UNICREDIT---23.790.00%0.002015-11-27
IPERMFIZ---60.300.00%0.002015-11-27
KDMSHIPNG---4.650.00%0.002015-11-27
AGROWILL---0.720.00%0.002015-11-27
REDAN---2.000.00%0.002015-11-27
MEDIATEL---1.140.00%0.002015-11-27
BPHFIZDS---112.110.00%0.002015-11-27
CCENERGY---0.070.00%0.002015-11-27
BPHFIZMLI---88.110.00%0.002015-11-27
ARKASWE17---74.370.00%0.002015-11-27
RESBUD---1.500.00%0.002015-11-27
BPHFIZBI6---110.000.00%0.002015-11-27
PKOBL1---102.670.00%0.002015-11-27
PRAGMAFA---13.000.00%0.002015-11-27
WESTAISIC---0.080.00%0.002015-11-27
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,94 +38,13 +1,59%
WIG 82609,26 +1048,93 +1,29%
sWIG80 24259,56 +171,57 +0,71%
mWIG40 6320,70 +45,05 +0,72%

Rynki

Kurs Zmiana Zmiana %
WIG20 2432,94 +38,13 +1,59%