Notowania akcji GPW

Notowania z dnia 2016-05-23

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	2.04	2.11	2.04	2.11	+3.43%	2.40	2016-05-23
08OCTAVA	1.20	1.20	1.20	1.20	+4.35%	0.04	2016-05-23
11BIT	74.20	76.30	74.00	75.67	+2.53%	465.89	2016-05-23
4FUNMEDIA	5.80	6.21	5.62	6.20	+8.01%	11.47	2016-05-23
AATHOLD	19.98	19.98	18.98	18.98	-4.96%	21.14	2016-05-23
ABADONRE	-	-	-	1.68	0.00%	0.00	2016-05-23
ABCDATA	3.45	3.47	3.43	3.44	+0.58%	114.52	2016-05-23
ABMSOLID	12.45	12.50	12.00	12.00	-6.90%	33.15	2016-05-23
ABPL	31.00	31.00	30.70	30.71	-0.29%	14.69	2016-05-23
ACAUTOGAZ	-	-	-	39.30	0.00%	0.00	2016-05-23
ACTION	13.99	13.99	13.40	13.50	0.00%	52.77	2016-05-23
ADIUVO	25.35	25.35	24.04	24.50	-1.92%	22.75	2016-05-23
AGORA	12.55	12.88	12.50	12.80	+1.75%	75.89	2016-05-23
AGROTON	1.15	1.15	1.10	1.14	0.00%	4.26	2016-05-23
AGROWILL	-	-	-	1.70	0.00%	0.00	2016-05-23
AILLERON	6.99	7.15	6.99	7.13	+2.00%	5.78	2016-05-23
AIRWAY	1.32	1.36	1.30	1.33	0.00%	91.13	2016-05-23
ALCHEMIA	4.94	5.00	4.90	5.00	+1.01%	496.36	2016-05-23
ALIOR	54.06	55.59	54.00	55.40	+2.44%	7,690.04	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	7.80	7.93	7.80	7.89	0.00%	4.95	2016-05-23
ALTA	3.38	3.46	3.30	3.46	+1.76%	18.61	2016-05-23
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	13.95	14.00	13.95	13.99	+0.21%	38.57	2016-05-23
ALUMETAL	51.10	51.99	51.10	51.81	+0.17%	385.11	2016-05-23
AMBRA	7.31	7.31	7.24	7.24	-2.16%	45.65	2016-05-23
AMICA	188.00	189.85	186.05	187.00	-0.53%	294.69	2016-05-23
AMPLI	-	-	-	0.22	0.00%	0.00	2016-05-23
AMREST	230.00	230.00	228.35	229.10	+1.26%	2,365.17	2016-05-23
APATOR	32.01	32.06	30.50	30.95	-3.49%	456.50	2016-05-23
APLISENS	12.39	12.75	12.21	12.60	+1.69%	0.31	2016-05-23
APLITT	1.35	1.35	1.35	1.35	0.00%	0.01	2016-05-23
APSENERGY	3.28	3.28	2.96	3.08	-6.10%	21.53	2016-05-23
ARCHICOM	15.40	15.40	15.30	15.30	-1.92%	9.95	2016-05-23
ARCTIC	5.34	5.34	5.20	5.25	-1.69%	232.95	2016-05-23
ARCUS	1.70	1.87	1.70	1.76	+3.53%	30.39	2016-05-23
ARKASWE17	-	-	-	78.73	0.00%	0.00	2016-05-23
ARTERIA	13.58	13.58	13.25	13.27	-2.28%	8.21	2016-05-23
ASBIS	2.38	2.41	2.30	2.30	-3.77%	549.25	2016-05-23
ASMGROUP	-	-	-	2.46	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOBS	19.00	19.00	18.11	18.97	-0.21%	10.55	2016-05-23
ASSECOPOL	53.74	54.45	53.38	54.45	+1.17%	2,010.01	2016-05-23
ASSECOSEE	9.38	9.70	9.38	9.70	-0.41%	3.78	2016-05-23
ASSECOSLO	19.51	19.51	19.00	19.00	-2.61%	2.38	2016-05-23
ASTARTA	41.50	41.75	41.15	41.15	-2.02%	173.64	2016-05-23
ATAL	25.00	25.88	25.00	25.10	+0.48%	178.94	2016-05-23
ATENDE	2.92	2.95	2.92	2.93	+0.34%	2.00	2016-05-23
ATLANTAPL	-	-	-	7.20	0.00%	0.00	2016-05-23
ATLANTIS	0.70	0.71	0.69	0.70	-1.41%	9.83	2016-05-23
ATLASEST	0.92	0.92	0.92	0.92	0.00%	0.92	2016-05-23
ATM	9.51	10.09	9.51	10.08	+0.80%	0.82	2016-05-23
ATMGRUPA	3.90	3.90	3.70	3.70	-4.88%	116.24	2016-05-23
ATREM	4.40	4.40	4.32	4.40	-0.90%	4.36	2016-05-23
AVIAAML	3.45	3.46	3.45	3.46	+0.29%	0.01	2016-05-23
AVIASG	12.60	12.60	12.60	12.60	-3.23%	0.47	2016-05-23
AWBUD	-	-	-	4.44	0.00%	0.00	2016-05-23
B3SYSTEM	-	-	-	0.63	0.00%	0.00	2016-05-23
BACD	-	-	-	0.92	0.00%	0.00	2016-05-23
BALTONA	5.05	5.05	4.90	5.04	-1.18%	8.13	2016-05-23
BANKBPH	30.13	31.00	30.02	31.00	-0.64%	16.18	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	0.94	0.94	0.92	0.93	-1.06%	60.35	2016-05-23
BEDZIN	17.00	17.00	17.00	17.00	+3.03%	0.14	2016-05-23
BENEFIT	539.50	539.50	519.50	537.00	+1.33%	17.33	2016-05-23
BERLING	4.48	4.48	4.48	4.48	+0.67%	0.00	2016-05-23
BEST	15.01	15.20	15.01	15.20	-0.98%	11.06	2016-05-23
BETACOM	10.27	10.27	10.27	10.27	+3.42%	1.21	2016-05-23
BGZBNPP	53.50	53.50	51.70	52.93	-1.07%	63.54	2016-05-23
BIOMEDLUB	1.37	1.44	1.32	1.41	+2.92%	163.05	2016-05-23
BIOTON	10.09	10.17	10.05	10.08	-2.04%	163.15	2016-05-23
BMPAG	3.62	3.62	3.40	3.40	+1.80%	34.01	2016-05-23
BOGDANKA	41.01	41.59	39.70	40.44	+1.86%	285.69	2016-05-23
BORYSZEW	5.35	5.42	5.28	5.34	+0.75%	3,453.47	2016-05-23
BOS	12.75	12.80	12.75	12.80	0.00%	19.71	2016-05-23
BOWIM	2.43	2.50	2.31	2.50	-1.57%	26.40	2016-05-23
BPHFIZBI1	-	-	-	168.10	0.00%	0.00	2016-05-23
BPHFIZBI2	-	-	-	143.21	0.00%	0.00	2016-05-23
BPHFIZBI3	-	-	-	128.60	0.00%	0.00	2016-05-23
BPHFIZBI4	-	-	-	117.51	0.00%	0.00	2016-05-23
BPHFIZBI5	-	-	-	113.15	0.00%	0.00	2016-05-23
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZDS	-	-	-	111.10	0.00%	0.00	2016-05-23
BPHFIZKK	-	-	-	112.15	0.00%	0.00	2016-05-23
BPHFIZMLI	-	-	-	92.29	0.00%	0.00	2016-05-23
BRASTER	15.30	16.10	15.28	16.00	+4.78%	204.39	2016-05-23
BRIJU	18.57	19.20	17.72	17.98	-2.71%	296.93	2016-05-23
BSCDRUK	39.50	39.50	38.07	39.33	-0.43%	33.02	2016-05-23
BUDIMEX	180.05	183.95	180.00	183.95	+0.79%	4,447.18	2016-05-23
BUDOPOL	-	-	-	0.04	0.00%	0.00	2016-05-23
BUMECH	1.17	1.23	1.17	1.20	+3.45%	464.65	2016-05-23
BUWOG	-	-	-	82.50	0.00%	0.00	2016-05-23
BYTOM	3.35	3.37	3.30	3.30	-1.49%	63.72	2016-05-23
BZWBK	263.35	268.75	258.95	265.50	+1.05%	7,436.11	2016-05-23
CALATRAVA	0.56	0.61	0.56	0.61	+8.93%	93.79	2016-05-23
CAPITAL	2.98	3.05	2.98	3.05	-0.65%	12.52	2016-05-23
CASHFLOW	-	-	-	0.13	0.00%	0.00	2016-05-23
CCC	164.70	170.00	164.50	170.00	+3.03%	10,990.39	2016-05-23
CCENERGY	-	-	-	0.06	0.00%	0.00	2016-05-23
CDPROJEKT	26.50	26.98	26.43	26.97	+1.66%	2,061.02	2016-05-23
CDRL	28.91	29.50	28.91	29.50	-1.83%	10.77	2016-05-23
CELTIC	-	-	-	5.28	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CEZ	71.18	71.57	70.90	70.95	+0.55%	53.29	2016-05-23
CFI	-	-	-	21.00	0.00%	0.00	2016-05-23
CHEMOS	1.92	1.95	1.92	1.95	0.00%	2.65	2016-05-23
CIECH	65.00	66.27	64.50	65.99	+1.52%	8,446.30	2016-05-23
CIGAMES	24.61	24.97	24.41	24.60	+0.49%	756.79	2016-05-23
CITYSERV	8.99	8.99	8.99	8.99	+5.76%	0.09	2016-05-23
CNT	7.90	7.90	7.90	7.90	0.00%	0.20	2016-05-23
COALENERG	0.54	0.54	0.54	0.54	-6.90%	0.02	2016-05-23
COGNOR	1.18	1.18	1.16	1.17	+1.74%	5.61	2016-05-23
COLIAN	3.36	3.40	3.28	3.32	-1.19%	205.58	2016-05-23
COMARCH	135.35	135.35	133.80	134.00	-1.03%	57.76	2016-05-23
COMP	55.03	55.03	55.03	55.03	+0.02%	0.61	2016-05-23
COMPERIA	6.40	6.40	5.94	5.95	-1.82%	15.53	2016-05-23
CORMAY	2.27	2.29	2.22	2.24	-1.32%	100.98	2016-05-23
CPGROUP	6.53	6.53	6.53	6.53	-0.61%	0.13	2016-05-23
CUBEITG	6.16	6.16	6.00	6.08	-1.62%	20.53	2016-05-23
CYFRPLSAT	22.15	22.49	21.81	22.47	+1.26%	8,773.88	2016-05-23
CZTOREBKA	1.15	1.16	1.11	1.11	-3.48%	55.15	2016-05-23
DEBICA	-	-	-	102.90	0.00%	0.00	2016-05-23
DECORA	7.44	7.88	7.26	7.88	+5.91%	29.45	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEKPOL	-	-	-	12.39	0.00%	0.00	2016-05-23
DELKO	-	-	-	9.65	0.00%	0.00	2016-05-23
DGA	5.39	5.49	5.39	5.49	+1.86%	2.25	2016-05-23
DOMDEV	54.70	54.70	54.10	54.10	-1.06%	352.28	2016-05-23
DREWEX	-	-	-	2.15	0.00%	0.00	2016-05-23
DROP	-	-	-	1.51	0.00%	0.00	2016-05-23
DROZAPOL	2.43	2.54	2.43	2.52	-1.18%	1.49	2016-05-23
DTP	-	-	-	4.93	0.00%	0.00	2016-05-23
DUON	-	-	-	3.83	0.00%	0.00	2016-05-23
ECHO	6.61	6.81	6.61	6.76	+2.27%	57.88	2016-05-23
EDINVEST	2.34	2.34	2.34	2.34	-2.50%	0.02	2016-05-23
EFEKT	21.38	21.38	21.37	21.37	+0.38%	0.04	2016-05-23
EFH	-	-	-	0.03	0.00%	0.00	2016-05-23
EKOEXPORT	12.30	12.30	12.00	12.22	-1.45%	90.41	2016-05-23
ELBUDOWA	105.90	106.20	105.30	105.30	-0.57%	264.64	2016-05-23
ELEKTROTI	15.09	15.09	14.31	14.40	-4.76%	392.75	2016-05-23
ELEMENTAL	3.59	3.59	3.55	3.55	0.00%	85.22	2016-05-23
ELKOP	1.75	1.75	1.61	1.65	-5.71%	3.62	2016-05-23
ELZAB	15.96	15.96	15.96	15.96	+3.03%	0.02	2016-05-23
EMCINSMED	13.48	13.48	13.48	13.48	0.00%	0.01	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EMPERIA	55.91	55.99	55.91	55.99	+0.16%	7.50	2016-05-23
ENAP	1.02	1.03	1.02	1.03	0.00%	3.32	2016-05-23
ENEA	10.19	10.51	10.12	10.48	+2.95%	3,424.20	2016-05-23
ENELMED	8.20	8.21	8.20	8.21	-3.41%	0.76	2016-05-23
ENERGA	10.10	10.13	9.58	9.94	-0.60%	9,265.57	2016-05-23
ENERGOINS	7.95	7.97	7.91	7.97	-0.13%	1.69	2016-05-23
ENTER	19.00	19.00	19.00	19.00	0.00%	1.16	2016-05-23
ERBUD	28.19	28.19	28.19	28.19	-0.32%	0.06	2016-05-23
ERG	30.12	30.20	30.12	30.20	+0.33%	84.34	2016-05-23
ERGIS	4.32	4.41	4.31	4.41	+1.38%	63.66	2016-05-23
ESOTIQ	17.25	17.25	16.97	16.97	-0.06%	0.05	2016-05-23
ESSYSTEM	3.30	3.30	3.30	3.30	0.00%	0.92	2016-05-23
EUCO	51.15	51.15	50.10	50.10	-2.05%	17.17	2016-05-23
EUROCASH	50.00	50.21	49.00	49.00	-1.23%	17,274.01	2016-05-23
EUROHOLD	1.65	1.65	1.65	1.65	0.00%	0.96	2016-05-23
EUROTEL	18.40	18.50	17.90	18.50	-1.07%	26.53	2016-05-23
EVEREST	0.88	0.88	0.88	0.88	0.00%	0.04	2016-05-23
EXILLON	5.00	5.36	5.00	5.36	+3.08%	1.66	2016-05-23
FAM	3.05	3.16	3.05	3.14	+0.64%	13.72	2016-05-23
FAMUR	2.49	2.84	2.45	2.77	+10.80%	455.25	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FARMACOL	43.62	45.70	43.61	45.70	+2.93%	195.41	2016-05-23
FASING	16.00	16.10	16.00	16.10	+0.63%	2.38	2016-05-23
FASTFIN	1.08	1.09	1.08	1.09	+1.87%	3.83	2016-05-23
FEERUM	14.19	14.19	13.50	13.51	+2.27%	2.20	2016-05-23
FENGHUA	-	-	-	17.52	0.00%	0.00	2016-05-23
FERRO	11.20	11.20	11.20	11.20	0.00%	4.80	2016-05-23
FERRUM	4.05	4.05	3.85	3.97	-1.73%	47.49	2016-05-23
FMG	0.45	0.46	0.45	0.46	+2.22%	0.41	2016-05-23
FON	0.74	0.74	0.68	0.73	0.00%	0.19	2016-05-23
FORTE	68.00	68.14	66.65	67.70	-0.15%	86.78	2016-05-23
FORTUNA	-	-	-	13.86	0.00%	0.00	2016-05-23
FOTA	0.98	0.98	0.91	0.93	-5.10%	68.94	2016-05-23
GEKOPLAST	-	-	-	11.85	0.00%	0.00	2016-05-23
GETIN	1.05	1.06	1.03	1.05	0.00%	132.28	2016-05-23
GETINOBLE	0.49	0.50	0.49	0.50	0.00%	475.54	2016-05-23
GINOROSSI	2.25	2.42	2.25	2.42	+5.22%	79.43	2016-05-23
GLCOSMED	4.25	4.38	4.25	4.36	+3.07%	20.00	2016-05-23
GOBARTO	5.90	6.00	5.90	6.00	+1.69%	93.72	2016-05-23
GORENJE	25.98	26.65	25.98	26.65	+2.50%	5.43	2016-05-23
GPW	36.92	37.04	36.15	36.50	-1.08%	2,300.60	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRAAL	26.50	26.99	26.50	26.99	+1.85%	9.54	2016-05-23
GRAVITON	2.58	2.58	2.58	2.58	0.00%	0.00	2016-05-23
GREMINWES	-	-	-	2.04	0.00%	0.00	2016-05-23
GROCLIN	15.02	15.05	14.61	14.71	-2.58%	561.55	2016-05-23
GRODNO	5.60	5.60	5.60	5.60	0.00%	0.21	2016-05-23
GRUPAAZOTY	72.00	73.00	69.67	70.00	-2.57%	5,958.49	2016-05-23
GTC	6.97	6.97	6.80	6.94	+2.06%	146.36	2016-05-23
HANDLOWY	75.00	76.94	74.56	75.90	+1.17%	3,971.52	2016-05-23
HARPER	1.61	1.61	1.61	1.61	-0.62%	1.09	2016-05-23
HAWE	-	-	-	0.65	0.00%	0.00	2016-05-23
HELIO	4.35	4.35	4.16	4.34	-0.23%	2.17	2016-05-23
HERKULES	3.45	3.45	3.41	3.43	+0.29%	98.95	2016-05-23
HUBSTYLE	3.52	3.67	3.52	3.64	+4.00%	118.70	2016-05-23
HUTMEN	-	-	-	5.35	0.00%	0.00	2016-05-23
HYDROTOR	37.38	37.38	37.00	37.27	-0.29%	32.53	2016-05-23
HYPERION	3.59	3.59	3.20	3.20	-12.09%	12.83	2016-05-23
I2DEV	20.05	20.40	19.05	20.00	-3.57%	25.34	2016-05-23
IALBGR	13.80	14.00	13.50	14.00	+0.72%	35.93	2016-05-23
IDEABANK	23.98	24.40	23.41	24.36	+2.22%	32.38	2016-05-23
IDEON	-	-	-	0.01	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDMSA	1.18	1.18	1.18	1.18	-0.84%	9.44	2016-05-23
IFCAPITAL	0.73	0.73	0.69	0.73	+1.39%	2.42	2016-05-23
IFSA	0.58	0.61	0.58	0.60	+3.45%	8.25	2016-05-23
IIAAV	-	-	-	9.00	0.00%	0.00	2016-05-23
IMCOMPANY	7.08	7.08	7.08	7.08	-0.84%	8.14	2016-05-23
IMMOBILE	3.18	3.18	3.17	3.18	0.00%	1.98	2016-05-23
IMPEL	23.50	23.79	23.00	23.30	-1.60%	8.51	2016-05-23
IMPERA	1.27	1.27	1.27	1.27	0.00%	0.01	2016-05-23
IMPEXMET	2.78	2.83	2.78	2.81	+1.08%	384.35	2016-05-23
IMS	2.60	2.62	2.60	2.62	-0.38%	6.60	2016-05-23
INC	-	-	-	1.97	0.00%	0.00	2016-05-23
INDATA	1.07	1.07	1.03	1.05	+0.96%	197.54	2016-05-23
INDYGO	0.38	0.40	0.38	0.40	+2.56%	13.23	2016-05-23
INDYKPOL	69.47	69.47	66.15	67.99	-0.06%	19.36	2016-05-23
INGBSK	119.45	121.80	119.15	121.15	+1.42%	71.04	2016-05-23
INPOST	11.70	11.85	10.53	10.62	-9.23%	237.05	2016-05-23
INPRO	5.93	5.93	5.85	5.85	+1.39%	2.28	2016-05-23
INSTALKRK	13.37	13.40	12.71	13.36	-0.07%	72.78	2016-05-23
INTEGERPL	49.50	51.00	46.70	47.25	-3.96%	449.92	2016-05-23
INTERAOLT	15.72	16.47	15.72	16.46	+2.88%	3.29	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERBUD	1.51	1.51	1.45	1.50	-0.66%	11.51	2016-05-23
INTERCARS	273.50	273.90	272.00	273.90	+0.70%	663.07	2016-05-23
INTERFERI	-	-	-	4.67	0.00%	0.00	2016-05-23
INTERSPPL	1.89	1.89	1.80	1.82	-3.70%	10.05	2016-05-23
INTROL	9.99	9.99	9.99	9.99	+0.60%	11.94	2016-05-23
INVCEEFIZ	-	-	-	427.00	0.00%	0.00	2016-05-23
INVFIZ	-	-	-	923.01	0.00%	0.00	2016-05-23
INVGLDFIZ	-	-	-	1,589.00	0.00%	0.00	2016-05-23
INVISTA	2.14	2.14	2.07	2.14	0.00%	45.23	2016-05-23
INVPEFIZ	-	-	-	870.00	0.00%	0.00	2016-05-23
INVPRFIZ	-	-	-	505.00	0.00%	0.00	2016-05-23
IPOPEMA	2.21	2.40	2.21	2.25	-3.43%	4.16	2016-05-23
IQP	0.60	0.60	0.55	0.55	-1.79%	15.31	2016-05-23
IZOBLOK	173.00	178.00	173.00	178.00	+1.14%	28.15	2016-05-23
IZOLACJA	1.59	1.59	1.59	1.59	0.00%	5.43	2016-05-23
IZOSTAL	5.28	5.28	5.18	5.18	-1.89%	3.91	2016-05-23
JHMDEV	1.27	1.29	1.25	1.29	+2.38%	12.80	2016-05-23
JJAUTO	-	-	-	9.70	0.00%	0.00	2016-05-23
JSW	15.34	15.55	14.93	15.47	+1.31%	2,609.23	2016-05-23
JWCONSTR	3.75	3.80	3.75	3.79	0.00%	46.31	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JWWINVEST	7.30	7.59	6.40	6.80	-10.53%	37.33	2016-05-23
K2INTERNT	16.82	16.82	16.00	16.25	-0.18%	60.89	2016-05-23
KANIA	2.30	2.30	2.22	2.29	-0.43%	23.46	2016-05-23
KBCASFIZ	-	-	-	93.08	0.00%	0.00	2016-05-23
KBDOM	2.36	2.36	2.36	2.36	0.00%	0.78	2016-05-23
KCI	0.03	0.03	0.03	0.03	0.00%	71.65	2016-05-23
KDMSHIPNG	-	-	-	2.39	0.00%	0.00	2016-05-23
KERNEL	51.00	52.99	50.70	52.90	+2.72%	3,264.76	2016-05-23
KETY	338.85	339.75	333.10	338.35	+1.12%	359.30	2016-05-23
KGHM	62.21	63.14	61.49	62.68	+0.84%	24,647.92	2016-05-23
KGL	22.00	22.00	22.00	22.00	0.00%	187.00	2016-05-23
KINOPOL	13.45	13.70	13.45	13.70	+2.93%	3.52	2016-05-23
KOFOL	-	-	-	63.00	0.00%	0.00	2016-05-23
KOGENERA	88.16	89.00	88.16	88.23	+0.15%	50.42	2016-05-23
KOMPAP	10.01	10.17	9.90	9.90	-2.65%	4.01	2016-05-23
KOMPUTRON	6.15	6.15	6.06	6.07	-1.30%	39.85	2016-05-23
KONSSTALI	38.00	38.00	37.20	38.00	-1.30%	12.90	2016-05-23
KOPEX	3.03	3.62	3.00	3.59	+19.67%	2,441.14	2016-05-23
KPPD	-	-	-	24.01	0.00%	0.00	2016-05-23
KRAKCHEM	3.79	3.79	3.72	3.79	0.00%	4.89	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREC	7.20	7.20	7.10	7.10	-1.39%	55.24	2016-05-23
KREDYTIN	18.20	18.20	17.49	17.68	-4.43%	110.58	2016-05-23
KREZUS	5.51	5.60	5.30	5.37	-3.24%	534.50	2016-05-23
KRKA	-	-	-	265.00	0.00%	0.00	2016-05-23
KRUK	190.00	191.45	189.65	191.45	+0.76%	4,775.65	2016-05-23
KRUSZWICA	62.80	62.80	62.80	62.80	+0.02%	1.88	2016-05-23
KRVITAMIN	11.80	11.80	11.30	11.50	0.00%	8.50	2016-05-23
KSGAGRO	1.36	1.36	1.36	1.36	+0.74%	0.55	2016-05-23
LABOPRINT	10.88	10.89	10.88	10.88	0.00%	1.12	2016-05-23
LARK	1.00	1.03	1.00	1.01	-1.94%	8.66	2016-05-23
LARQ	4.67	4.67	4.67	4.67	0.00%	1.00	2016-05-23
LCCORP	1.91	1.96	1.86	1.95	-0.51%	191.16	2016-05-23
LENA	4.17	4.17	4.03	4.07	-2.63%	127.80	2016-05-23
LENTEX	9.08	9.12	9.00	9.00	-0.88%	114.12	2016-05-23
LIBET	1.64	1.69	1.59	1.63	-0.61%	80.46	2016-05-23
LIVECHAT	40.16	40.16	38.65	39.67	-1.22%	69.19	2016-05-23
LMASFIZ	-	-	-	1,231.11	0.00%	0.00	2016-05-23
LMBSFIZ	-	-	-	1,189.90	0.00%	0.00	2016-05-23
LMCSFIZ	-	-	-	1,153.11	0.00%	0.00	2016-05-23
LMDSFIZ	-	-	-	1,200.00	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LMESFIZ	-	-	-	1,189.00	0.00%	0.00	2016-05-23
LOKUM	-	-	-	12.65	0.00%	0.00	2016-05-23
LOTOS	31.20	31.25	30.71	30.96	-0.64%	5,106.88	2016-05-23
LPP	5,106.00	5,289.95	5,106.00	5,197.00	+1.41%	9,175.45	2016-05-23
LSISOFT	8.60	9.21	8.60	9.21	+7.59%	621.50	2016-05-23
LUBAWA	0.99	1.00	0.97	0.98	-1.01%	52.95	2016-05-23
MABION	78.00	78.00	75.50	77.35	-1.45%	606.92	2016-05-23
MAGELLAN	67.02	67.20	66.70	67.20	+0.15%	56.42	2016-05-23
MAKARONPL	-	-	-	6.50	0.00%	0.00	2016-05-23
MANGATA	113.90	114.00	112.50	114.00	+1.24%	9.47	2016-05-23
MARVIPOL	6.89	6.89	6.34	6.57	-2.81%	28.91	2016-05-23
MASTERPHA	6.83	6.90	6.83	6.90	0.00%	19.57	2016-05-23
MASTERPHA-PDA	7.00	7.01	7.00	7.01	+0.14%	0.01	2016-05-23
MBANK	306.95	316.35	298.20	312.10	+3.00%	4,666.82	2016-05-23
MBWS	73.00	73.00	73.00	73.00	0.00%	0.07	2016-05-23
MCI	11.00	11.24	11.00	11.09	+0.64%	91.63	2016-05-23
MCLOGIC	37.01	38.00	37.01	38.00	0.00%	1.74	2016-05-23
MDIENERGIA	3.98	3.98	3.80	3.88	-2.51%	7.85	2016-05-23
MEDIACAP	2.70	2.79	2.70	2.79	-0.36%	10.54	2016-05-23
MEDIATEL	-	-	-	1.02	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEDICALG	266.90	266.90	259.00	260.80	-2.30%	119.53	2016-05-23
MEDYCZNYFIZ	-	-	-	95.50	0.00%	0.00	2016-05-23
MEGARON	-	-	-	15.80	0.00%	0.00	2016-05-23
MENNICA	17.55	17.80	17.55	17.80	+1.71%	15.58	2016-05-23
MERCATOR	15.31	15.50	15.26	15.44	-1.22%	30.96	2016-05-23
MERCOR	9.46	9.48	9.46	9.48	+1.39%	5.70	2016-05-23
MEXPOLSKA	5.12	5.12	5.12	5.12	+1.59%	5.14	2016-05-23
MFO	14.93	14.93	14.93	14.93	-0.13%	0.04	2016-05-23
MIDAS	0.80	0.80	0.80	0.80	0.00%	184.89	2016-05-23
MILKILAND	1.69	1.69	1.59	1.64	-1.80%	9.04	2016-05-23
MILLENNIUM	4.56	4.62	4.49	4.60	+0.44%	2,359.31	2016-05-23
MIRACULUM	2.80	2.80	2.70	2.80	-5.08%	125.21	2016-05-23
MIRBUD	0.86	0.89	0.84	0.87	+2.35%	90.96	2016-05-23
MLPGROUP	37.85	39.50	37.85	38.00	0.00%	438.59	2016-05-23
MNI	0.50	0.51	0.49	0.51	+2.00%	10.53	2016-05-23
MOBRUK	16.80	17.00	16.80	17.00	+1.19%	6.78	2016-05-23
MOJ	-	-	-	0.95	0.00%	0.00	2016-05-23
MOL	228.80	233.60	228.80	229.40	+1.68%	4,610.43	2016-05-23
MONNARI	15.54	15.54	15.32	15.32	-1.48%	46.19	2016-05-23
MOSTALPLC	10.52	10.52	10.10	10.50	+3.35%	10.83	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALWAR	15.79	15.79	15.05	15.11	-4.31%	154.01	2016-05-23
MOSTALZAB	1.36	1.37	1.27	1.29	-3.73%	521.00	2016-05-23
MUZA	3.28	3.28	3.20	3.20	-2.44%	0.03	2016-05-23
MWTRADE	15.74	15.80	15.74	15.80	+1.94%	4.41	2016-05-23
NETIA	4.77	4.79	4.68	4.77	+1.49%	793.87	2016-05-23
NETMEDIA	-	-	-	6.50	0.00%	0.00	2016-05-23
NEWAG	14.47	14.47	14.36	14.43	-0.14%	7.28	2016-05-23
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2016-05-23
NFIEMF	4.00	4.00	4.00	4.00	0.00%	0.15	2016-05-23
NORTCOAST	5.15	5.15	5.15	5.15	0.00%	1.13	2016-05-23
NOVITA	57.45	57.45	54.10	57.00	+3.64%	20.88	2016-05-23
NOWAGALA	1.55	1.60	1.55	1.59	+1.92%	4.20	2016-05-23
NTTSYSTEM	3.20	3.20	3.16	3.20	+1.27%	6.93	2016-05-23
ODLEWNIE	3.57	3.60	3.46	3.60	0.00%	51.45	2016-05-23
OEX	16.05	16.10	15.80	16.00	-0.37%	15.99	2016-05-23
OLYMPIC	8.50	8.60	8.50	8.60	+1.53%	3.19	2016-05-23
OPENFIN	3.17	3.20	3.13	3.14	-1.26%	3.82	2016-05-23
OPERA3GR	-	-	-	238.16	0.00%	0.00	2016-05-23
OPONEO.PL	33.47	33.60	32.65	33.49	+1.48%	110.17	2016-05-23
OPTEAM	11.71	12.25	11.71	12.25	+0.08%	38.06	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORANGEPL	6.00	6.03	5.83	5.86	-2.66%	16,919.02	2016-05-23
ORBIS	58.31	58.46	58.12	58.12	-0.33%	28.72	2016-05-23
ORCOGROUP	0.80	0.82	0.78	0.78	-2.50%	102.21	2016-05-23
ORION	94.00	94.00	93.99	93.99	+0.48%	2.16	2016-05-23
ORZBIALY	6.40	6.75	6.40	6.59	+2.01%	11.05	2016-05-23
OTLOG	220.00	220.00	214.30	214.30	-2.59%	17.82	2016-05-23
OTMUCHOW	5.05	5.05	5.05	5.05	-0.98%	3.89	2016-05-23
OVOSTAR	-	-	-	98.50	0.00%	0.00	2016-05-23
PAGED	50.00	50.00	49.10	49.99	-0.02%	45.61	2016-05-23
PAMAPOL	1.46	1.46	1.39	1.45	-0.68%	6.25	2016-05-23
PANOVA	21.00	21.33	20.52	21.33	+1.57%	12.77	2016-05-23
PATENTUS	0.71	0.72	0.66	0.67	-8.22%	16.42	2016-05-23
PBG	2.42	2.68	2.38	2.62	+8.26%	336.19	2016-05-23
PBKM	51.25	51.26	51.25	51.26	+0.22%	2.56	2016-05-23
PBSFINANSE	-	-	-	3.44	0.00%	0.00	2016-05-23
PCCEXOL	2.00	2.00	2.00	2.00	0.00%	4.01	2016-05-23
PCCINTER	1.87	1.87	1.87	1.87	0.00%	0.09	2016-05-23
PCCROKITA	59.90	59.99	59.60	59.65	+0.08%	24.41	2016-05-23
PCGUARD	-	-	-	0.07	0.00%	0.00	2016-05-23
PCM	38.62	39.25	38.04	38.50	-0.31%	156.37	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEGAS	-	-	-	137.90	0.00%	0.00	2016-05-23
PEIXIN	-	-	-	2.80	0.00%	0.00	2016-05-23
PEKABEX	11.90	12.23	11.70	12.18	+2.35%	39.59	2016-05-23
PEKAES	13.13	13.49	13.13	13.49	-0.07%	1.69	2016-05-23
PEKAO	148.60	150.90	148.15	150.00	+1.83%	56,207.73	2016-05-23
PELION	52.88	52.88	52.03	52.50	-0.74%	20.93	2016-05-23
PEMANAGER	113.10	114.00	112.55	112.55	-0.40%	171.40	2016-05-23
PEMUG	-	-	-	0.53	0.00%	0.00	2016-05-23
PEP	18.57	18.57	17.85	18.24	-1.30%	542.68	2016-05-23
PEPEES	0.57	0.57	0.54	0.55	0.00%	33.19	2016-05-23
PETROLINV	0.18	0.19	0.18	0.19	0.00%	14.61	2016-05-23
PFLEIDER	29.55	29.55	28.67	29.50	+2.08%	111.21	2016-05-23
PGE	11.79	12.18	11.79	12.09	+2.63%	20,934.39	2016-05-23
PGNIG	5.24	5.44	5.24	5.43	+3.04%	17,677.88	2016-05-23
PGODLEW	6.01	6.12	6.00	6.00	-2.12%	14.59	2016-05-23
PGSSOFT	13.00	13.35	12.93	13.35	+2.69%	59.05	2016-05-23
PHN	14.71	14.71	14.02	14.15	-4.78%	83.89	2016-05-23
PKNORLEN	68.80	69.01	67.59	68.23	-0.89%	30,610.07	2016-05-23
PKOBL1	-	-	-	103.02	0.00%	0.00	2016-05-23
PKOBP	23.45	24.44	23.43	24.21	+2.98%	68,007.67	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOGD	-	-	-	100.00	0.00%	0.00	2016-05-23
PKOGS	104.70	105.29	104.70	105.29	+0.55%	35.06	2016-05-23
PKOSO	103.44	103.44	103.44	103.44	+0.01%	1.66	2016-05-23
PKPCARGO	29.10	29.80	28.57	28.99	-0.03%	1,489.44	2016-05-23
PLASTBOX	2.14	2.22	2.14	2.22	+3.74%	246.53	2016-05-23
PLATYNINW	2.54	2.54	2.29	2.30	-4.17%	3.19	2016-05-23
PLAZACNTR	0.25	0.25	0.23	0.23	-4.17%	75.96	2016-05-23
PMPG	4.84	5.00	4.65	5.00	+4.38%	141.08	2016-05-23
POLCOLORIT	1.65	1.65	1.65	1.65	+1.85%	4.23	2016-05-23
POLICE	24.55	24.58	24.10	24.58	-0.08%	18.17	2016-05-23
POLIMEXMS	5.14	5.20	5.08	5.18	+1.17%	259.26	2016-05-23
POLMED	2.94	3.00	2.94	3.00	+1.69%	3.83	2016-05-23
POLNA	22.82	22.82	22.82	22.82	-0.35%	1.19	2016-05-23
POLNORD	11.95	12.15	11.65	11.66	-2.51%	841.85	2016-05-23
POLWAX	15.19	15.24	14.99	15.24	+0.07%	105.62	2016-05-23
POLYMETAL	0.47	0.52	0.47	0.52	+15.56%	3.94	2016-05-23
POZBUD	3.72	3.80	3.70	3.80	+2.15%	30.17	2016-05-23
PRAGMAFA	12.51	12.66	12.51	12.55	+0.32%	1.16	2016-05-23
PRAGMAINK	12.65	12.65	12.31	12.46	-1.50%	10.00	2016-05-23
PRAIRIE	0.43	0.43	0.42	0.42	-4.55%	20.79	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRIMAMODA	1.55	1.69	1.55	1.69	+12.67%	10.04	2016-05-23
PROCAD	1.88	1.88	1.79	1.85	-1.60%	7.84	2016-05-23
PROCHEM	17.02	17.49	17.02	17.49	0.00%	34.14	2016-05-23
PROCHNIK	1.42	1.42	1.39	1.40	0.00%	53.78	2016-05-23
PROJPRZEM	8.21	8.45	8.21	8.45	+2.80%	10.88	2016-05-23
PROTEKTOR	3.18	3.18	3.17	3.17	+2.92%	49.33	2016-05-23
PROVIDENT	14.50	14.50	14.50	14.50	-0.68%	0.55	2016-05-23
PULAWY	214.00	216.00	214.00	214.00	-0.47%	82.67	2016-05-23
PWRMEDIA	1.26	1.26	1.26	1.26	+0.80%	0.01	2016-05-23
PZU	34.25	34.25	32.61	33.07	-3.95%	111,514.25	2016-05-23
PZUAKORD	105.00	105.00	105.00	105.00	+0.66%	26.36	2016-05-23
QMULTIFIZ	-	-	-	1,000.00	0.00%	0.00	2016-05-23
QUANTUM	-	-	-	8.00	0.00%	0.00	2016-05-23
QUERCUS	5.84	5.94	5.80	5.82	-0.34%	49.97	2016-05-23
QUMAK	6.95	6.95	6.29	6.52	-6.86%	156.64	2016-05-23
RADPOL	3.90	4.00	3.56	3.86	-3.50%	100.38	2016-05-23
RAFAKO	7.39	7.39	7.30	7.30	0.00%	68.92	2016-05-23
RAFAMET	14.70	15.00	14.70	15.00	+4.17%	8.03	2016-05-23
RAINBOW	28.34	28.35	27.80	27.80	+0.32%	29.40	2016-05-23
RANKPROGR	3.40	3.84	3.26	3.79	+20.32%	2,150.04	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAWLPLUG	9.87	9.87	9.56	9.83	-0.61%	31.62	2016-05-23
REDAN	2.24	2.27	2.23	2.24	0.00%	58.98	2016-05-23
REDWOOD	2.05	2.05	1.88	2.00	-2.44%	3.45	2016-05-23
REGNON	0.67	0.67	0.67	0.67	-9.46%	0.45	2016-05-23
REINHOLD	-	-	-	0.23	0.00%	0.00	2016-05-23
RELPOL	9.15	9.19	9.15	9.19	+0.44%	108.47	2016-05-23
REMAK	18.29	18.29	18.20	18.20	-0.49%	0.55	2016-05-23
RESBUD	1.54	1.54	1.48	1.50	0.00%	8.75	2016-05-23
ROBYG	3.04	3.10	3.04	3.08	+0.33%	108.23	2016-05-23
RONSON	1.48	1.48	1.47	1.48	-1.33%	7.70	2016-05-23
ROPCZYCE	21.50	21.50	21.00	21.50	+0.47%	21.54	2016-05-23
ROVESE	2.59	2.59	2.59	2.59	0.00%	11.46	2016-05-23
RUBICON	1.24	1.25	1.15	1.25	+0.81%	0.76	2016-05-23
SADOVAYA	-	-	-	0.21	0.00%	0.00	2016-05-23
SANOK	60.02	61.50	60.02	60.50	+0.80%	154.04	2016-05-23
SANTANDER	18.29	18.29	18.00	18.00	-1.59%	10.26	2016-05-23
SANWIL	0.72	0.72	0.72	0.72	+1.41%	1.14	2016-05-23
SARE	22.45	22.45	20.21	20.25	-9.92%	9.37	2016-05-23
SCOPAK	2.65	2.65	2.65	2.65	0.00%	0.01	2016-05-23
SECOGROUP	19.50	19.50	17.73	18.19	-5.75%	413.96	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SEKO	8.00	8.00	8.00	8.00	+0.63%	0.40	2016-05-23
SELENAFM	15.50	15.99	15.50	15.99	+2.17%	16.53	2016-05-23
SELVITA	22.50	22.65	22.25	22.65	-0.22%	14.05	2016-05-23
SERINUS	1.55	1.55	1.51	1.54	0.00%	5.68	2016-05-23
SETANTA	14.50	17.00	14.50	17.00	+13.33%	2.02	2016-05-23
SFINKS	3.41	3.59	3.41	3.50	+2.64%	23.57	2016-05-23
SILVANO	-	-	-	8.50	0.00%	0.00	2016-05-23
SIMPLE	6.85	6.85	6.85	6.85	-1.44%	6.85	2016-05-23
SKARBIEC	28.35	28.35	28.35	28.35	-0.49%	0.91	2016-05-23
SKOTAN	0.74	0.76	0.72	0.74	+1.37%	201.35	2016-05-23
SKYLINE	0.49	0.49	0.49	0.49	0.00%	0.12	2016-05-23
SNIEZKA	59.00	59.00	58.55	58.55	-0.76%	2.94	2016-05-23
SOHODEV	1.47	1.50	1.47	1.47	0.00%	5.05	2016-05-23
SOLAR	1.09	1.09	1.05	1.05	-5.41%	27.86	2016-05-23
SONEL	13.69	13.69	13.25	13.25	-3.21%	1.68	2016-05-23
SOPHARMA	-	-	-	6.00	0.00%	0.00	2016-05-23
STALEXP	3.23	3.33	3.20	3.32	+2.79%	192.42	2016-05-23
STALPROD	293.00	294.00	292.00	292.00	-0.34%	25.75	2016-05-23
STALPROFI	12.19	12.44	12.19	12.44	+2.98%	0.73	2016-05-23
STAPORKOW	4.78	4.78	4.75	4.75	-2.06%	2.41	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STARHEDGE	-	-	-	0.67	0.00%	0.00	2016-05-23
SUNEX	5.01	5.18	4.95	5.18	0.00%	1.26	2016-05-23
SUWARY	8.96	8.97	8.96	8.97	+0.11%	1.27	2016-05-23
SWISSMED	1.69	1.69	1.69	1.69	0.00%	5.18	2016-05-23
SYGNITY	7.18	7.20	6.95	7.08	-0.14%	42.97	2016-05-23
SYNEKTIK	15.54	15.54	15.15	15.40	+0.65%	4.63	2016-05-23
SYNTHOS	3.88	3.88	3.69	3.77	-2.58%	2,693.61	2016-05-23
TALANX	-	-	-	115.00	0.00%	0.00	2016-05-23
TALEX	25.85	25.87	25.30	25.30	+0.44%	63.92	2016-05-23
TARCZYNSKI	13.24	13.24	12.62	12.65	-1.17%	1.14	2016-05-23
TATRY	-	-	-	110.00	0.00%	0.00	2016-05-23
TAURONPE	2.56	2.62	2.56	2.59	+1.57%	3,954.39	2016-05-23
TERMOREX	2.69	2.82	2.69	2.82	+4.44%	35.54	2016-05-23
TESGAS	-	-	-	3.50	0.00%	0.00	2016-05-23
TFONE	3.07	3.07	3.07	3.07	0.00%	264.42	2016-05-23
TIM	10.27	10.27	10.19	10.20	-0.68%	228.46	2016-05-23
TOPMEDICA	-	-	-	0.19	0.00%	0.00	2016-05-23
TORPOL	10.45	10.45	10.15	10.39	-1.05%	418.48	2016-05-23
TOYA	4.51	4.51	4.49	4.49	-0.22%	0.08	2016-05-23
TRAKCJA	12.24	12.42	12.20	12.35	+0.65%	361.66	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRANSPOL	4.70	5.10	4.70	5.10	+8.05%	44.98	2016-05-23
TRAVELPL	-	-	-	3.69	0.00%	0.00	2016-05-23
TRIGONPP	123.48	123.48	121.61	122.00	-1.20%	6.45	2016-05-23
TRITON	2.22	2.22	2.22	2.22	0.00%	1.55	2016-05-23
ULMA	68.24	68.24	68.24	68.24	0.00%	0.07	2016-05-23
UNIBEP	10.78	11.00	10.78	10.98	+1.67%	1.44	2016-05-23
UNICREDIT	13.05	13.35	12.93	13.10	+0.46%	152.71	2016-05-23
UNIMA	2.42	2.45	2.40	2.45	+0.82%	16.38	2016-05-23
UNIMOT	22.99	23.00	22.11	22.11	-3.87%	2.90	2016-05-23
UNIWHEELS	142.95	143.00	141.50	142.50	+1.42%	177.95	2016-05-23
URSUS	2.39	2.39	2.27	2.31	-2.12%	451.52	2016-05-23
VANTAGE	2.81	2.85	2.78	2.85	+0.35%	32.90	2016-05-23
VIGOSYS	248.00	248.00	248.00	248.00	-0.40%	0.50	2016-05-23
VINDEXUS	6.93	7.00	6.93	6.98	+0.43%	42.92	2016-05-23
VISTAL	9.81	9.90	9.81	9.90	0.00%	6.40	2016-05-23
VISTULA	3.23	3.26	3.21	3.22	-0.31%	1,401.07	2016-05-23
VIVID	4.60	4.75	4.60	4.75	+2.15%	39.93	2016-05-23
VOTUM	14.39	14.39	14.02	14.34	-0.35%	18.34	2016-05-23
VOXEL	17.90	17.98	17.90	17.90	+0.28%	13.41	2016-05-23
WADEX	5.84	5.84	5.37	5.37	-8.21%	15.91	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WARIMPEX	2.51	2.51	2.51	2.51	0.00%	3.81	2016-05-23
WASKO	1.64	1.64	1.59	1.62	-1.22%	61.84	2016-05-23
WAWEL	1,041.10	1,064.00	1,041.10	1,042.00	0.00%	8.36	2016-05-23
WDX	5.11	5.48	5.10	5.17	+1.37%	17.61	2016-05-23
WESTAISIC	-	-	-	0.08	0.00%	0.00	2016-05-23
WIELTON	8.80	9.05	8.80	8.87	+0.80%	104.20	2016-05-23
WIKANA	-	-	-	1.80	0.00%	0.00	2016-05-23
WILBO	1.06	1.09	1.06	1.09	0.00%	2.15	2016-05-23
WINVEST	3.03	3.03	3.02	3.02	-0.33%	0.13	2016-05-23
WIRTUALNA	47.01	47.01	46.52	46.52	-3.06%	34.57	2016-05-23
WITTCHEN	16.40	17.20	16.40	17.00	+0.59%	88.07	2016-05-23
WOJAS	5.95	5.95	5.84	5.84	-3.63%	33.04	2016-05-23
WORKSERV	9.39	9.39	9.37	9.37	-0.32%	1.05	2016-05-23
XTB	14.25	14.25	13.60	14.00	-2.10%	515.56	2016-05-23
YOLO	6.06	6.06	6.00	6.00	-0.99%	3.01	2016-05-23
ZAMET	1.77	1.82	1.71	1.78	0.00%	8.03	2016-05-23
ZASTAL	0.58	0.63	0.54	0.55	-8.33%	71.16	2016-05-23
ZEPAK	12.65	12.65	11.75	12.60	-0.79%	868.44	2016-05-23
ZPUE	419.00	419.00	417.90	417.90	-0.26%	5.02	2016-05-23
ZREMB	-	-	-	0.74	0.00%	0.00	2016-05-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZUE	7.90	7.95	7.90	7.90	-0.63%	8.67	2016-05-23
ZYWIEC	440.00	440.00	440.00	440.00	+0.46%	14.96	2016-05-23

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%