Notowania akcji GPW

Notowania z dnia 2016-10-26

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
ZYWIEC	453.05	453.05	439.00	440.00	-3.30%	75.81	2016-10-26
ZUE	9.00	9.00	9.00	9.00	+0.11%	9.06	2016-10-26
ZREMB	0.72	0.72	0.72	0.72	+1.41%	0.30	2016-10-26
ZPUE	423.70	423.70	423.50	423.50	+2.17%	0.85	2016-10-26
ZEPAK	12.60	12.79	12.40	12.70	+0.79%	110.69	2016-10-26
ZASTAL	0.41	0.41	0.39	0.39	-4.88%	55.51	2016-10-26
ZAMET	1.81	1.81	1.81	1.81	+1.12%	0.91	2016-10-26
YOLO	5.96	5.96	5.65	5.65	-5.68%	17.36	2016-10-26
XTB	7.98	8.50	7.93	8.00	+1.27%	1,067.86	2016-10-26
WORKSERV	11.48	11.48	11.48	11.48	-0.17%	2.46	2016-10-26
WOJAS	5.75	5.77	5.62	5.77	0.00%	5.69	2016-10-26
WITTCHEN	19.47	19.47	18.91	19.43	-0.56%	6.78	2016-10-26
WIRTUALNA	56.31	56.50	55.80	56.10	+0.09%	96.54	2016-10-26
WINVEST	2.36	2.50	2.36	2.50	0.00%	0.06	2016-10-26
WILBO	1.24	1.24	1.20	1.22	-2.40%	29.78	2016-10-26
WIKANA	1.43	1.50	1.43	1.50	0.00%	0.20	2016-10-26
WIELTON	12.95	13.17	12.80	13.05	+1.48%	2,085.88	2016-10-26
WESTAISIC	-	-	-	0.08	0.00%	0.00	2016-10-26
WDX	5.88	6.02	5.74	5.74	-2.38%	65.08	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WAWEL	870.00	875.00	870.00	870.00	0.00%	1,020.85	2016-10-26
WASKO	1.26	1.28	1.26	1.28	+1.59%	3.36	2016-10-26
WARIMPEX	2.95	2.95	2.95	2.95	-1.67%	1.34	2016-10-26
WADEX	5.10	5.10	5.10	5.10	+0.20%	0.10	2016-10-26
VOXEL	19.80	20.47	19.80	19.87	-0.05%	60.56	2016-10-26
VOTUM	13.01	13.25	13.00	13.25	+1.84%	1.46	2016-10-26
VIVID	4.73	4.84	4.64	4.82	+0.84%	133.76	2016-10-26
VISTULA	3.50	3.51	3.47	3.49	-0.29%	414.45	2016-10-26
VISTAL	9.40	9.55	9.40	9.55	+0.84%	23.02	2016-10-26
VINDEXUS	7.07	7.28	7.07	7.23	+2.26%	67.37	2016-10-26
VIGOSYS	232.00	232.00	228.10	228.10	-1.34%	14.57	2016-10-26
VANTAGE	2.72	2.78	2.72	2.78	+1.09%	139.10	2016-10-26
URSUS	2.40	2.40	2.37	2.37	-1.25%	153.99	2016-10-26
UNIWHEELS	200.10	204.75	198.50	203.90	+1.19%	142.98	2016-10-26
UNIMOT	77.50	77.50	75.57	75.57	-2.49%	2.27	2016-10-26
UNIMA	2.78	2.80	2.78	2.80	+0.72%	2.37	2016-10-26
UNICREDIT	9.90	10.04	9.89	9.89	0.00%	6,793.28	2016-10-26
UNIBEP	10.50	10.55	10.49	10.50	+0.67%	5.01	2016-10-26
ULMA	-	-	-	61.95	0.00%	0.00	2016-10-26
TRITON	2.39	2.39	2.36	2.36	-0.84%	11.28	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP3	-	-	-	130.40	0.00%	0.00	2016-10-26
TRIGONPP2	-	-	-	132.00	0.00%	0.00	2016-10-26
TRIGONPP1	-	-	-	132.00	0.00%	0.00	2016-10-26
TRIGONPP	136.40	136.40	133.00	136.40	+0.74%	4.26	2016-10-26
TRANSPOL	5.19	5.19	5.15	5.18	-0.19%	10.32	2016-10-26
TRAKCJA	12.99	12.99	12.75	12.97	-0.23%	256.12	2016-10-26
TOYA	6.19	6.19	6.19	6.19	0.00%	0.02	2016-10-26
TORPOL	11.56	11.75	11.56	11.56	0.00%	20.75	2016-10-26
TOPMEDICA	-	-	-	0.06	0.00%	0.00	2016-10-26
TIM	14.80	14.89	14.70	14.89	-0.07%	54.56	2016-10-26
TFONE	3.06	3.06	3.06	3.06	-0.33%	0.80	2016-10-26
TESGAS	3.05	3.08	3.05	3.08	+0.98%	33.96	2016-10-26
TERMOREX	2.36	2.36	2.36	2.36	0.00%	0.05	2016-10-26
TAURONPE	2.61	2.63	2.55	2.55	-2.67%	13,881.47	2016-10-26
TATRY	164.55	164.55	164.00	164.00	+5.13%	10.69	2016-10-26
TARCZYNSKI	13.00	13.20	12.91	13.00	0.00%	603.74	2016-10-26
TALEX	21.60	21.60	21.60	21.60	0.00%	0.82	2016-10-26
TALANX	-	-	-	110.00	0.00%	0.00	2016-10-26
SYNTHOS	4.79	4.80	4.74	4.79	0.00%	4,393.01	2016-10-26
SYNEKTIK	17.23	17.50	17.23	17.50	+1.63%	15.12	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYGNITY	5.95	6.30	5.95	6.16	+2.84%	303.80	2016-10-26
SWISSMED	1.33	1.39	1.33	1.36	+2.26%	0.90	2016-10-26
SUWARY	8.20	8.20	8.00	8.20	+0.12%	7.74	2016-10-26
SUNEX	3.87	3.96	3.87	3.96	+2.06%	6.19	2016-10-26
STELMET-PDA	-	-	-	30.02	0.00%	0.00	2016-10-26
STELMET	29.90	30.20	29.11	30.01	+0.03%	286.38	2016-10-26
STARHEDGE	0.62	0.62	0.59	0.62	-1.59%	0.78	2016-10-26
STAPORKOW	3.58	3.60	3.58	3.60	+0.56%	2.48	2016-10-26
STALPROFI	12.95	12.95	12.95	12.95	0.00%	5.21	2016-10-26
STALPROD	434.00	439.00	430.80	439.00	+1.15%	3,071.80	2016-10-26
STALEXP	3.51	3.54	3.49	3.54	+1.14%	356.69	2016-10-26
SOPHARMA	-	-	-	5.31	0.00%	0.00	2016-10-26
SONEL	11.40	11.45	10.66	11.25	-2.00%	42.02	2016-10-26
SOLAR	1.17	1.18	1.16	1.16	-0.85%	4.94	2016-10-26
SOHODEV	1.50	1.52	1.50	1.52	+1.33%	289.42	2016-10-26
SNIEZKA	53.00	53.44	53.00	53.33	+0.72%	21.31	2016-10-26
SKYLINE	0.52	0.53	0.51	0.53	0.00%	2.78	2016-10-26
SKOTAN	0.56	0.57	0.55	0.57	+1.79%	89.25	2016-10-26
SKARBIEC	34.00	34.00	33.01	33.50	-1.47%	272.25	2016-10-26
SIMPLE	6.55	6.55	6.55	6.55	+0.77%	9.50	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SILVANO	10.28	10.28	10.28	10.28	0.00%	0.20	2016-10-26
SFINKS	2.70	2.70	2.63	2.63	-1.50%	79.49	2016-10-26
SETANTA	19.35	19.38	19.35	19.37	+0.10%	17.45	2016-10-26
SERINUS	1.11	1.13	1.08	1.11	-1.77%	44.47	2016-10-26
SELVITA	26.60	26.60	25.55	26.35	-0.94%	2.08	2016-10-26
SELENAFM	19.74	20.05	19.74	20.05	-0.05%	22.83	2016-10-26
SEKO	8.41	8.95	7.57	7.85	-2.00%	35.61	2016-10-26
SECOGROUP	-	-	-	19.00	0.00%	0.00	2016-10-26
SCOPAK	0.49	0.49	0.49	0.49	-10.91%	0.86	2016-10-26
SARE	19.05	20.00	19.05	19.50	-2.60%	0.84	2016-10-26
SANWIL	0.66	0.66	0.66	0.66	-1.49%	0.86	2016-10-26
SANTANDER	19.37	19.39	19.00	19.00	0.00%	97.17	2016-10-26
SANOK	67.50	68.20	67.50	68.18	+1.29%	162.63	2016-10-26
SADOVAYA	0.42	0.42	0.42	0.42	0.00%	14.80	2016-10-26
RUBICON	1.29	1.34	1.27	1.34	+3.88%	9.64	2016-10-26
ROPCZYCE	19.00	19.32	18.90	19.32	+1.79%	121.04	2016-10-26
RONSON	1.27	1.27	1.26	1.26	-0.79%	0.00	2016-10-26
ROBYG	2.97	2.97	2.94	2.94	-0.68%	224.37	2016-10-26
RESBUD-PDA	0.23	0.24	0.22	0.24	+4.35%	16.22	2016-10-26
RESBUD	0.26	0.26	0.24	0.25	-3.85%	101.47	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	11.80	11.80	11.58	11.75	-0.34%	1.91	2016-10-26
RELPOL	9.94	9.94	9.90	9.90	-0.10%	6.88	2016-10-26
REINHOLD	-	-	-	0.23	0.00%	0.00	2016-10-26
REGNON	0.42	0.42	0.42	0.42	0.00%	0.42	2016-10-26
REDWOOD	1.17	1.17	1.04	1.09	-6.84%	7.54	2016-10-26
REDAN	2.63	2.63	2.63	2.63	-0.38%	155.56	2016-10-26
RAWLPLUG	11.00	11.10	10.90	11.10	+0.91%	382.41	2016-10-26
RANKPROGR	1.89	2.04	1.89	2.01	+6.35%	988.61	2016-10-26
RAINBOW	23.65	23.70	23.52	23.52	-0.55%	75.52	2016-10-26
RAFAMET	-	-	-	17.78	0.00%	0.00	2016-10-26
RAFAKO	6.13	6.13	6.02	6.08	-0.65%	126.67	2016-10-26
RADPOL	3.26	3.53	3.25	3.53	+8.28%	6.14	2016-10-26
QUMAK	6.40	6.40	6.32	6.40	-0.16%	5.10	2016-10-26
QUERCUS	5.67	5.67	5.64	5.67	+1.25%	57.77	2016-10-26
QUANTUM	9.31	9.31	9.31	9.31	-2.00%	0.09	2016-10-26
QMULTIFIZ	-	-	-	1,050.00	0.00%	0.00	2016-10-26
PZUAKORD	-	-	-	108.49	0.00%	0.00	2016-10-26
PZU	26.00	26.24	25.93	26.19	+1.00%	46,776.20	2016-10-26
PWRMEDIA	1.26	1.27	1.26	1.27	+0.79%	0.72	2016-10-26
PULAWY	179.00	179.00	175.20	176.05	+0.31%	9.59	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROVIDENT	-	-	-	12.60	0.00%	0.00	2016-10-26
PROTEKTOR	3.06	3.14	3.06	3.14	+2.61%	3.82	2016-10-26
PROJPRZEM	8.65	8.65	8.20	8.30	-5.03%	37.32	2016-10-26
PROCHNIK	1.29	1.35	1.28	1.33	+3.91%	195.98	2016-10-26
PROCHEM	14.10	14.10	13.70	13.95	-0.71%	608.32	2016-10-26
PROCAD	1.57	1.57	1.57	1.57	0.00%	0.27	2016-10-26
PRIMAMODA	2.88	2.98	2.71	2.89	+0.35%	49.34	2016-10-26
PRAIRIE	1.11	1.14	1.05	1.10	-2.65%	542.54	2016-10-26
PRAGMAINK	-	-	-	11.32	0.00%	0.00	2016-10-26
PRAGMAFA	12.50	13.00	12.42	12.42	-0.64%	17.84	2016-10-26
POZBUD	3.03	3.03	2.83	3.03	+4.12%	8.73	2016-10-26
POLWAX	17.18	17.40	17.00	17.00	-2.13%	536.07	2016-10-26
POLNORD	8.70	9.10	8.70	9.10	+4.60%	228.72	2016-10-26
POLNA	20.20	20.20	20.15	20.15	-0.25%	1.31	2016-10-26
POLMED	3.12	3.12	3.10	3.10	+1.64%	2.83	2016-10-26
POLIMEXMS	3.79	3.80	3.73	3.74	-1.32%	75.34	2016-10-26
POLICE	20.61	21.01	20.61	21.01	-0.47%	28.03	2016-10-26
POLCOLORIT	1.65	1.65	1.63	1.63	+0.62%	1.31	2016-10-26
PMPG	3.62	3.70	3.62	3.62	-2.16%	11.69	2016-10-26
PLAZACNTR	11.01	11.30	11.01	11.30	+0.89%	3.57	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY-PDA	51.25	53.79	51.25	53.79	-0.02%	0.64	2016-10-26
PLAYWAY	52.00	52.00	50.50	50.50	-3.26%	75.57	2016-10-26
PLATYNINW	1.65	1.71	1.65	1.68	-1.18%	4.30	2016-10-26
PLASTBOX	2.08	2.08	1.94	1.94	-2.02%	206.40	2016-10-26
PKPCARGO	43.00	43.38	41.02	43.01	+0.02%	1,456.66	2016-10-26
PKOSO	104.22	104.22	104.22	104.22	0.00%	13.44	2016-10-26
PKOGS	106.50	106.50	106.45	106.45	+0.07%	15.12	2016-10-26
PKOGD	-	-	-	100.11	0.00%	0.00	2016-10-26
PKOBP	27.00	27.18	26.29	26.45	-2.40%	39,300.75	2016-10-26
PKOBL1	-	-	-	102.57	0.00%	0.00	2016-10-26
PKOASZEWZ	-	-	-	99.80	0.00%	0.00	2016-10-26
PKNORLEN	72.00	74.05	71.77	73.80	+2.44%	163,929.62	2016-10-26
PHN	16.86	16.90	16.53	16.53	+0.06%	3.71	2016-10-26
PGSSOFT	12.40	12.40	12.28	12.39	+0.90%	10.23	2016-10-26
PGODLEW	5.97	6.20	5.97	6.19	+3.69%	20.68	2016-10-26
PGNIG	5.11	5.14	5.06	5.06	-1.36%	12,691.34	2016-10-26
PGE	10.59	10.71	10.38	10.41	-1.05%	37,309.71	2016-10-26
PFLEIDER	31.79	32.99	31.79	32.50	+1.56%	188.91	2016-10-26
PETROLINV	4.00	4.00	4.00	4.00	+66.67%	143.01	2016-10-26
PEPEES	0.95	1.00	0.93	0.97	+2.11%	364.98	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEP	11.65	11.65	11.20	11.50	+2.68%	55.38	2016-10-26
PEMUG	-	-	-	0.60	0.00%	0.00	2016-10-26
PEMANAGER	71.85	71.85	70.00	70.00	-2.68%	1.47	2016-10-26
PELION	53.49	54.00	53.20	53.20	-0.54%	99.46	2016-10-26
PEKAO	121.45	122.35	120.20	120.80	-0.54%	22,548.17	2016-10-26
PEKAES	14.99	14.99	14.99	14.99	+0.20%	648.00	2016-10-26
PEKABEX	12.39	12.39	12.00	12.19	-1.61%	128.90	2016-10-26
PEIXIN	2.47	2.59	2.38	2.59	-1.52%	6.24	2016-10-26
PEGAS	-	-	-	117.00	0.00%	0.00	2016-10-26
PCM	36.42	37.24	36.42	37.24	+2.03%	474.74	2016-10-26
PCGUARD	-	-	-	0.07	0.00%	0.00	2016-10-26
PCCROKITA	68.79	68.79	68.20	68.20	-0.44%	11.20	2016-10-26
PCCINTER	1.95	1.95	1.95	1.95	0.00%	2.01	2016-10-26
PCCEXOL	1.72	1.75	1.72	1.75	+2.94%	7.91	2016-10-26
PBSFINANSE	2.50	2.52	2.50	2.52	0.00%	0.25	2016-10-26
PBKM	57.00	57.00	56.01	57.00	0.00%	6.45	2016-10-26
PBG	2.77	2.78	2.71	2.78	0.00%	36.03	2016-10-26
PATENTUS	-	-	-	0.62	0.00%	0.00	2016-10-26
PANOVA	23.50	23.50	23.50	23.50	0.00%	4.16	2016-10-26
PAMAPOL	1.26	1.38	1.26	1.37	+5.38%	63.17	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAGED	49.09	49.09	48.30	48.88	-0.43%	27.90	2016-10-26
OVOSTAR	-	-	-	91.00	0.00%	0.00	2016-10-26
OTMUCHOW	3.23	3.26	3.23	3.26	+1.56%	42.68	2016-10-26
OTLOG	230.00	230.00	222.00	222.00	-0.18%	18.26	2016-10-26
ORZBIALY	8.65	8.78	8.25	8.60	0.00%	216.99	2016-10-26
ORION	91.99	91.99	91.99	91.99	0.00%	0.09	2016-10-26
ORCOGROUP	0.80	0.83	0.79	0.82	+5.13%	32.52	2016-10-26
ORBIS	74.43	75.50	72.00	74.15	-0.70%	903.40	2016-10-26
ORANGEPL	5.53	5.60	5.53	5.60	+0.90%	13,073.33	2016-10-26
OPTEAM	10.25	10.70	10.25	10.70	-3.08%	1.86	2016-10-26
OPONEO.PL	41.50	42.00	38.50	41.49	+1.20%	1,438.50	2016-10-26
OPERA3GR	228.33	228.33	228.33	228.33	-2.84%	0.68	2016-10-26
OPENFIN	1.55	1.61	1.55	1.56	+0.65%	10.38	2016-10-26
OLYMPIC	8.10	8.10	8.10	8.10	-19.00%	1.62	2016-10-26
OEX	14.20	14.20	14.20	14.20	0.00%	2.03	2016-10-26
ODLEWNIE	3.26	3.40	3.18	3.30	+0.92%	55.38	2016-10-26
NTTSYSTEM	2.99	3.00	2.99	3.00	-2.91%	0.04	2016-10-26
NOWAGALA	1.19	1.19	1.14	1.18	-0.84%	21.17	2016-10-26
NOVITA	59.99	59.99	59.99	59.99	-0.02%	0.72	2016-10-26
NORTCOAST	4.94	4.94	4.94	4.94	0.00%	0.22	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2016-10-26
NEWAG	12.50	13.09	12.50	12.90	+3.28%	164.07	2016-10-26
NETMEDIA	6.95	6.95	6.95	6.95	+0.72%	68.79	2016-10-26
NETIA	4.83	4.89	4.80	4.80	-1.64%	206.29	2016-10-26
MWTRADE	12.98	12.98	12.98	12.98	-0.08%	0.13	2016-10-26
MUZA	3.99	4.14	3.91	3.91	-2.01%	5.73	2016-10-26
MOSTALZAB	1.18	1.21	1.17	1.19	+0.85%	45.75	2016-10-26
MOSTALWAR	11.23	11.23	10.92	11.00	-1.79%	48.65	2016-10-26
MOSTALPLC	10.90	11.23	10.61	11.23	+2.09%	16.91	2016-10-26
MONNARI	10.94	10.94	10.41	10.80	0.00%	98.02	2016-10-26
MOL	250.00	251.00	250.00	251.00	-1.57%	39.08	2016-10-26
MOJ	-	-	-	0.67	0.00%	0.00	2016-10-26
MOBRUK	-	-	-	15.50	0.00%	0.00	2016-10-26
MNI	0.46	0.48	0.46	0.48	+2.13%	12.17	2016-10-26
MLPGROUP	43.98	43.98	43.98	43.98	0.00%	0.13	2016-10-26
MIRBUD	0.72	0.72	0.69	0.69	-4.17%	177.17	2016-10-26
MIRACULUM	2.43	2.54	2.41	2.53	-0.78%	4.18	2016-10-26
MILLENNIUM	5.88	5.91	5.73	5.73	-2.22%	3,538.01	2016-10-26
MILKILAND	1.84	1.85	1.82	1.83	+0.55%	10.82	2016-10-26
MFO	21.89	21.89	20.98	21.89	-0.23%	1,466.44	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEXPOLSKA	6.90	6.90	6.85	6.85	0.00%	46.58	2016-10-26
MERCOR	11.27	11.27	11.02	11.20	+0.09%	66.64	2016-10-26
MERCATOR	17.42	17.42	16.82	17.15	+0.88%	242.81	2016-10-26
MENNICA	20.20	20.20	20.00	20.00	-0.99%	3.60	2016-10-26
MEGARON	14.00	14.00	14.00	14.00	+6.87%	0.28	2016-10-26
MEDYCZNYFIZ	-	-	-	104.90	0.00%	0.00	2016-10-26
MEDICALG	280.00	280.00	275.00	275.00	-1.08%	239.71	2016-10-26
MEDIATEL	0.82	0.82	0.82	0.82	+2.50%	0.00	2016-10-26
MEDIACAP	3.00	3.00	3.00	3.00	0.00%	6.15	2016-10-26
MDIENERGIA	4.00	4.00	4.00	4.00	0.00%	0.11	2016-10-26
MCLOGIC	-	-	-	37.53	0.00%	0.00	2016-10-26
MCI	10.08	10.10	10.00	10.08	0.00%	144.05	2016-10-26
MBWS	68.23	68.23	68.23	68.23	+1.56%	0.07	2016-10-26
MBANK	353.95	354.00	340.10	341.10	-3.37%	3,261.48	2016-10-26
MASTERPHA	7.00	7.00	6.76	6.95	-0.71%	10.99	2016-10-26
MARVIPOL	10.29	10.50	10.28	10.48	+3.35%	129.53	2016-10-26
MANGATA	114.85	118.00	114.80	117.00	+3.95%	663.28	2016-10-26
MAKARONPL	6.02	6.27	6.02	6.27	-0.16%	2.28	2016-10-26
MAGELLAN	-	-	-	67.50	0.00%	0.00	2016-10-26
MABION	75.45	75.94	74.16	75.39	+0.55%	669.30	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LUBAWA	1.12	1.14	1.10	1.12	-1.75%	741.61	2016-10-26
LSISOFT	8.30	8.60	8.30	8.60	+4.88%	29.93	2016-10-26
LPP	5,770.05	5,829.45	5,626.75	5,692.05	-1.09%	5,616.73	2016-10-26
LOTOS	30.97	31.35	30.64	31.35	+1.13%	5,754.03	2016-10-26
LOKUM	13.13	13.39	13.12	13.38	-0.15%	2.22	2016-10-26
LMESFIZ	-	-	-	1,261.10	0.00%	0.00	2016-10-26
LMDSFIZ	1,275.00	1,275.00	1,275.00	1,275.00	+3.08%	12.75	2016-10-26
LMCSFIZ	-	-	-	1,299.00	0.00%	0.00	2016-10-26
LMBSFIZ	-	-	-	1,290.00	0.00%	0.00	2016-10-26
LMASFIZ	-	-	-	1,263.10	0.00%	0.00	2016-10-26
LIVECHAT	47.90	48.14	47.08	48.10	+0.21%	153.97	2016-10-26
LIBET	1.35	1.35	1.34	1.34	-1.47%	26.67	2016-10-26
LENTEX	9.95	9.95	9.90	9.93	+0.61%	22.34	2016-10-26
LENA	3.60	3.60	3.55	3.60	0.00%	19.20	2016-10-26
LCCORP	1.90	1.90	1.88	1.89	-1.05%	104.31	2016-10-26
LARQ	7.75	7.95	7.55	7.95	+3.65%	14.31	2016-10-26
LARK	0.52	0.52	0.49	0.51	-3.77%	8.55	2016-10-26
LABOPRINT	7.69	7.80	7.69	7.80	+6.12%	0.02	2016-10-26
KSGAGRO	1.94	1.94	1.87	1.87	-1.58%	8.14	2016-10-26
KRVITAMIN	10.32	10.32	10.31	10.31	-0.10%	0.02	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRUSZWICA	60.00	61.00	58.80	61.00	+1.67%	70.24	2016-10-26
KRUK	218.20	219.50	215.20	218.25	+0.09%	4,560.96	2016-10-26
KRKA	-	-	-	248.70	0.00%	0.00	2016-10-26
KREZUS	2.63	2.69	2.45	2.55	-5.90%	151.23	2016-10-26
KREDYTIN	26.60	26.60	26.60	26.60	0.00%	1.33	2016-10-26
KREC	7.20	7.30	7.19	7.30	+1.53%	12.50	2016-10-26
KRAKCHEM	3.30	3.30	3.18	3.18	-0.63%	2.78	2016-10-26
KPPD	26.70	26.70	26.70	26.70	+1.91%	1.20	2016-10-26
KOPEX	3.83	3.86	3.79	3.79	-1.04%	152.18	2016-10-26
KONSSTALI	23.75	25.00	23.00	23.05	+0.26%	162.85	2016-10-26
KOMPUTRON	6.14	6.14	5.86	5.87	-4.08%	82.45	2016-10-26
KOMPAP	-	-	-	8.69	0.00%	0.00	2016-10-26
KOGENERA	93.35	93.35	91.60	91.60	-1.51%	65.28	2016-10-26
KOFOL	-	-	-	60.00	0.00%	0.00	2016-10-26
KINOPOL	13.00	13.00	13.00	13.00	0.00%	45.63	2016-10-26
KGL	20.99	20.99	20.99	20.99	-0.05%	4.62	2016-10-26
KGHM	71.40	72.12	69.85	72.00	+1.17%	42,663.16	2016-10-26
KETY	397.30	397.30	384.25	387.45	-1.66%	665.50	2016-10-26
KERNEL	61.30	61.84	61.00	61.40	-0.32%	3,090.85	2016-10-26
KDMSHIPNG	-	-	-	1.67	0.00%	0.00	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KCI	-	-	-	0.03	0.00%	0.00	2016-10-26
KBDOM	1.90	1.90	1.90	1.90	0.00%	0.08	2016-10-26
KBCASFIZ	-	-	-	96.15	0.00%	0.00	2016-10-26
KANIA	2.17	2.20	2.15	2.20	+1.38%	38.89	2016-10-26
K2INTERNT	11.10	11.31	11.10	11.31	+1.89%	4.74	2016-10-26
JWWINVEST	-	-	-	5.20	0.00%	0.00	2016-10-26
JWCONSTR	4.53	4.58	4.47	4.58	+1.10%	47.74	2016-10-26
JSW	66.11	70.00	66.01	70.00	+5.26%	52,420.47	2016-10-26
JJAUTO	-	-	-	9.70	0.00%	0.00	2016-10-26
JHMDEV	1.24	1.25	1.20	1.25	0.00%	5.52	2016-10-26
IZOSTAL	5.22	5.22	5.22	5.22	-0.19%	0.34	2016-10-26
IZOLACJA	1.72	1.72	1.70	1.70	-1.16%	0.81	2016-10-26
IZOBLOK	180.00	181.00	180.00	180.00	0.00%	5.04	2016-10-26
IQP	0.50	0.50	0.50	0.50	+2.04%	0.01	2016-10-26
IPOPEMA	1.85	1.85	1.76	1.82	+1.11%	0.39	2016-10-26
INVPRFIZ	-	-	-	513.00	0.00%	0.00	2016-10-26
INVPEFIZ	770.01	770.06	770.01	770.06	+0.66%	3.85	2016-10-26
INVISTA	1.50	1.50	1.41	1.41	-6.00%	7.04	2016-10-26
INVGLDFIZ	1,560.10	1,560.10	1,560.10	1,560.10	-0.63%	3.12	2016-10-26
INVFIZ	-	-	-	920.00	0.00%	0.00	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVCEEFIZ	447.50	447.50	447.50	447.50	-0.06%	5.37	2016-10-26
INTROL	8.99	9.03	8.99	9.03	0.00%	5.53	2016-10-26
INTERSPPL	2.32	2.32	2.20	2.25	-3.02%	5.35	2016-10-26
INTERFERI	4.62	4.69	4.62	4.69	+3.99%	29.48	2016-10-26
INTERCARS	270.15	270.15	266.05	266.50	-1.04%	657.81	2016-10-26
INTERBUD	-	-	-	0.83	0.00%	0.00	2016-10-26
INTERAOLT	13.74	13.74	13.40	13.60	-1.09%	60.24	2016-10-26
INTEGERPL	28.60	29.73	28.20	28.50	+1.79%	1,952.60	2016-10-26
INSTALKRK	14.70	14.70	14.50	14.50	-1.36%	33.71	2016-10-26
INPRO	4.07	4.07	4.07	4.07	0.00%	2.41	2016-10-26
INPOST	7.57	8.10	7.57	8.09	+7.01%	44.81	2016-10-26
INGBSK	142.00	144.40	142.00	144.00	+1.41%	2,052.87	2016-10-26
INDYKPOL	66.00	66.00	66.00	66.00	+1.54%	2.05	2016-10-26
INDYGO	1.45	1.50	1.41	1.50	+0.67%	6.84	2016-10-26
INDATA	0.75	0.75	0.74	0.75	-1.32%	49.66	2016-10-26
INC	1.80	1.85	1.80	1.85	+2.78%	0.74	2016-10-26
IMS	3.08	3.08	3.03	3.05	0.00%	277.02	2016-10-26
IMPEXMET	2.69	2.73	2.69	2.73	+1.49%	568.45	2016-10-26
IMPERA	1.43	1.43	1.43	1.43	0.00%	0.10	2016-10-26
IMPEL	24.55	24.55	24.11	24.50	-0.20%	135.90	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMMOBILE	3.15	3.15	2.95	3.09	-2.22%	2.81	2016-10-26
IMCOMPANY	6.95	6.95	6.75	6.95	+2.21%	53.42	2016-10-26
IIAAV	-	-	-	8.50	0.00%	0.00	2016-10-26
IFSA	0.76	0.76	0.76	0.76	0.00%	0.02	2016-10-26
IFCAPITAL	0.63	0.65	0.63	0.64	-1.54%	8.46	2016-10-26
IDMSA	0.93	0.93	0.93	0.93	0.00%	0.90	2016-10-26
IDEON	-	-	-	0.01	0.00%	0.00	2016-10-26
IDEABANK	22.57	23.00	22.55	22.89	-0.04%	21.64	2016-10-26
IALBGR	12.47	12.48	12.32	12.35	-2.76%	50.30	2016-10-26
I2DEV	-	-	-	20.83	0.00%	0.00	2016-10-26
HYPERION	3.29	3.29	3.26	3.26	-0.91%	0.17	2016-10-26
HYDROTOR	38.99	39.39	38.99	39.39	+1.03%	3.91	2016-10-26
HUTMEN	5.30	5.30	5.30	5.30	0.00%	0.07	2016-10-26
HUBSTYLE	3.54	3.55	3.50	3.55	+2.31%	18.75	2016-10-26
HERKULES	3.60	3.60	3.57	3.60	-0.28%	9.95	2016-10-26
HELIO	8.40	9.20	8.30	9.15	+5.05%	73.81	2016-10-26
HAWE	-	-	-	0.38	0.00%	0.00	2016-10-26
HARPER	1.08	1.10	1.08	1.08	0.00%	1.11	2016-10-26
HANDLOWY	78.10	78.10	75.50	76.56	-1.21%	1,525.08	2016-10-26
GTC	8.37	8.44	8.20	8.30	-0.72%	725.43	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRUPAAZOTY	62.50	62.51	61.15	61.70	-1.45%	400.58	2016-10-26
GRODNO	5.33	5.33	5.30	5.30	-1.85%	3.67	2016-10-26
GROCLIN	15.58	15.60	15.35	15.35	-0.32%	50.52	2016-10-26
GRAVITON	1.74	1.82	1.57	1.78	+2.30%	6.41	2016-10-26
GRAAL	31.77	31.77	31.77	31.77	-0.16%	4.73	2016-10-26
GPW	39.71	39.97	39.47	39.47	-0.88%	800.04	2016-10-26
GORENJE	38.54	38.54	36.71	36.71	-4.62%	5.45	2016-10-26
GOBARTO	5.96	6.09	5.96	5.98	-2.61%	147.91	2016-10-26
GLCOSMED	5.78	5.78	5.51	5.65	-0.18%	22.05	2016-10-26
GINOROSSI	2.40	2.48	2.39	2.48	+2.48%	2.52	2016-10-26
GETINOBLE	1.31	1.32	1.29	1.30	-1.52%	538.49	2016-10-26
GETIN	1.05	1.06	1.04	1.04	-1.89%	86.91	2016-10-26
GEKOPLAST	13.38	13.38	13.38	13.38	0.00%	0.56	2016-10-26
FOTA	1.03	1.03	1.01	1.03	0.00%	1.53	2016-10-26
FORTUNA	-	-	-	14.46	0.00%	0.00	2016-10-26
FORTE	73.33	73.50	71.95	73.30	+0.44%	279.47	2016-10-26
FON	0.61	0.65	0.61	0.64	0.00%	12.28	2016-10-26
FMG	-	-	-	0.33	0.00%	0.00	2016-10-26
FERRUM	3.95	3.95	3.78	3.78	-0.79%	13.64	2016-10-26
FERRO	12.84	12.84	12.56	12.78	+1.03%	16.24	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FENGHUA	-	-	-	17.52	0.00%	0.00	2016-10-26
FEERUM	15.96	15.96	14.50	14.50	-4.29%	7.43	2016-10-26
FASTFIN	2.16	2.20	2.12	2.20	+1.38%	8.10	2016-10-26
FASING	15.15	15.18	14.50	14.58	-4.08%	75.40	2016-10-26
FARMACOL	52.30	52.35	51.50	51.50	-1.62%	9.59	2016-10-26
FAMUR	4.34	4.34	4.28	4.28	-1.15%	117.58	2016-10-26
FAM	4.75	4.84	4.65	4.74	+3.27%	239.41	2016-10-26
EXILLON	-	-	-	5.60	0.00%	0.00	2016-10-26
EVEREST	0.27	0.27	0.25	0.25	-13.79%	5.18	2016-10-26
EUROTEL	-	-	-	16.30	0.00%	0.00	2016-10-26
EUROHOLD	-	-	-	1.20	0.00%	0.00	2016-10-26
EUROCASH	38.90	39.32	38.80	39.21	+0.33%	15,333.98	2016-10-26
EUCO	36.99	37.79	36.01	36.98	-0.03%	50.42	2016-10-26
ESSYSTEM	2.30	2.50	2.20	2.38	+3.48%	184.33	2016-10-26
ESOTIQ	12.00	12.90	11.60	12.00	+0.08%	156.61	2016-10-26
ERGIS	5.79	5.79	5.65	5.67	-1.22%	120.54	2016-10-26
ERG	47.00	56.60	47.00	54.89	+19.33%	472.26	2016-10-26
ERBUD	29.50	29.50	29.50	29.50	0.00%	2.95	2016-10-26
ENTER	21.18	22.28	21.00	22.28	+5.09%	14.62	2016-10-26
ENERGOINS	6.00	6.20	5.92	6.06	+1.00%	3.03	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENERGA	8.21	8.22	8.06	8.13	-1.09%	15,905.77	2016-10-26
ENELMED	-	-	-	9.34	0.00%	0.00	2016-10-26
ENEA	10.00	10.40	9.96	10.25	+1.59%	19,701.42	2016-10-26
ENAP	1.03	1.03	0.99	0.99	-3.88%	9.68	2016-10-26
EMPERIA	62.99	66.49	61.00	65.55	+4.68%	2,033.29	2016-10-26
EMCINSMED	12.00	12.00	12.00	12.00	0.00%	0.01	2016-10-26
ELZAB	14.38	15.00	14.38	15.00	+4.17%	160.08	2016-10-26
ELKOP	-	-	-	1.36	0.00%	0.00	2016-10-26
ELEMENTAL	3.76	3.84	3.70	3.77	+1.34%	3,696.39	2016-10-26
ELEKTROTI	12.86	13.00	12.81	13.00	+1.09%	22.81	2016-10-26
ELBUDOWA	100.00	101.45	99.10	100.00	0.00%	18.55	2016-10-26
EKOEXPORT	18.08	18.10	17.61	17.80	-1.60%	186.60	2016-10-26
EFEKT	25.55	25.55	24.54	25.00	0.00%	15.12	2016-10-26
EDINVEST	1.86	1.86	1.86	1.86	-1.06%	2.72	2016-10-26
ECHO	5.02	5.08	5.00	5.08	+1.20%	330.35	2016-10-26
DROZAPOL	1.85	2.05	1.85	2.05	+7.89%	59.02	2016-10-26
DROP	1.44	1.44	1.35	1.35	-6.25%	5.75	2016-10-26
DREWEX	1.59	1.68	1.56	1.62	+1.89%	9.19	2016-10-26
DOMDEV	62.00	62.10	61.00	62.10	+0.16%	977.44	2016-10-26
DGA	4.57	4.57	4.41	4.57	-0.22%	3.32	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DELKO	9.56	9.56	9.56	9.56	+1.70%	0.96	2016-10-26
DEKPOL	11.22	11.22	10.59	11.22	0.00%	1.57	2016-10-26
DECORA	8.01	8.01	7.89	7.95	-0.75%	33.70	2016-10-26
DEBICA	100.80	103.00	100.80	103.00	+2.18%	287.88	2016-10-26
CZTOREBKA	0.90	0.92	0.89	0.91	+1.11%	8.42	2016-10-26
CYFRPLSAT	25.00	25.10	24.72	24.81	-0.76%	4,651.15	2016-10-26
CUBEITG	5.35	5.48	5.35	5.47	+1.30%	4.00	2016-10-26
CPGROUP	6.40	6.40	6.40	6.40	0.00%	0.03	2016-10-26
CORMAY	2.26	2.27	2.23	2.24	-0.88%	123.58	2016-10-26
COMPERIA	4.80	4.80	4.80	4.80	0.00%	0.01	2016-10-26
COMP	55.70	57.49	55.70	57.49	+4.15%	85.11	2016-10-26
COMARCH	177.80	179.55	176.00	179.45	+0.93%	95.15	2016-10-26
COLIAN	3.29	3.29	3.25	3.27	-0.30%	2.94	2016-10-26
COGNOR	1.48	1.50	1.48	1.50	+1.35%	154.45	2016-10-26
COALENERG	1.43	1.43	1.39	1.39	-0.71%	0.37	2016-10-26
CNT	8.50	8.50	8.50	8.50	0.00%	0.02	2016-10-26
CLNPHARMA-PDA	19.57	19.60	19.35	19.35	-1.12%	539.21	2016-10-26
CITYSERV	9.00	9.30	8.71	9.30	+3.33%	58.62	2016-10-26
CIGAMES	27.74	28.29	26.96	28.00	+0.18%	2,093.67	2016-10-26
CIECH	63.60	63.70	62.79	62.82	-0.76%	4,493.87	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CHEMOS	1.25	1.27	1.25	1.25	-0.79%	65.20	2016-10-26
CFI	1.60	1.69	1.30	1.31	-17.61%	4,646.45	2016-10-26
CEZ	75.59	75.59	74.40	74.70	-0.40%	965.97	2016-10-26
CELTIC	3.41	3.41	3.41	3.41	-2.57%	1.71	2016-10-26
CDRL	31.30	31.30	31.30	31.30	0.00%	6.95	2016-10-26
CDPROJEKT	39.48	39.80	38.47	39.00	-1.52%	6,301.40	2016-10-26
CCENERGY	-	-	-	0.06	0.00%	0.00	2016-10-26
CCC	194.55	198.00	194.50	195.00	0.00%	9,830.25	2016-10-26
CASHFLOW	-	-	-	0.13	0.00%	0.00	2016-10-26
CAPITAL	2.63	2.71	2.59	2.70	+3.45%	36.98	2016-10-26
CALATRAVA	0.89	0.91	0.87	0.91	0.00%	16.98	2016-10-26
BZWBK	315.50	321.40	310.00	313.00	-1.26%	8,745.12	2016-10-26
BYTOM	2.64	2.64	2.60	2.63	+0.38%	566.45	2016-10-26
BUWOG	-	-	-	97.23	0.00%	0.00	2016-10-26
BUMECH	0.78	0.80	0.78	0.78	0.00%	223.83	2016-10-26
BUDOPOL	-	-	-	0.04	0.00%	0.00	2016-10-26
BUDIMEX	206.90	207.35	204.45	204.90	-0.77%	381.48	2016-10-26
BSCDRUK	38.55	38.55	38.55	38.55	+1.47%	7.71	2016-10-26
BRIJU	20.00	20.00	19.62	19.99	+0.96%	89.36	2016-10-26
BRASTER	20.80	22.20	20.30	20.31	-2.73%	1,620.73	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZMLI	-	-	-	95.22	0.00%	0.00	2016-10-26
BPHFIZKK	-	-	-	108.15	0.00%	0.00	2016-10-26
BPHFIZDS	-	-	-	111.10	0.00%	0.00	2016-10-26
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2016-10-26
BPHFIZBI5	-	-	-	106.10	0.00%	0.00	2016-10-26
BPHFIZBI4	-	-	-	116.12	0.00%	0.00	2016-10-26
BPHFIZBI3	-	-	-	127.90	0.00%	0.00	2016-10-26
BPHFIZBI2	-	-	-	143.21	0.00%	0.00	2016-10-26
BPHFIZBI1	-	-	-	168.15	0.00%	0.00	2016-10-26
BOWIM	3.64	3.77	3.64	3.74	+2.47%	29.84	2016-10-26
BOS	9.40	9.40	9.29	9.30	0.00%	24.88	2016-10-26
BORYSZEW	7.80	7.88	7.79	7.80	-0.51%	1,286.21	2016-10-26
BOGDANKA	67.40	69.00	67.40	68.93	+0.48%	2,798.69	2016-10-26
BMPAG	3.42	3.42	3.20	3.21	-6.14%	3.28	2016-10-26
BIOTON	8.15	8.21	8.10	8.12	-0.25%	195.86	2016-10-26
BIOMEDLUB	0.95	0.97	0.93	0.96	+1.05%	43.29	2016-10-26
BGZBNPP	58.00	58.00	55.30	57.99	+0.45%	118.53	2016-10-26
BETACOM	10.90	10.90	10.90	10.90	0.00%	0.02	2016-10-26
BEST	22.40	22.40	21.00	21.00	-4.07%	54.29	2016-10-26
BERLING	4.49	4.49	4.49	4.49	0.00%	2.29	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BENEFIT	660.00	680.00	659.00	680.00	+3.03%	3,057.68	2016-10-26
BEDZIN	22.05	22.50	22.00	22.50	+1.12%	10.75	2016-10-26
BBIDEV	0.94	0.95	0.93	0.94	+1.08%	7.22	2016-10-26
BANKBPH	-	-	-	30.88	0.00%	0.00	2016-10-26
BALTONA	3.20	3.20	3.20	3.20	+1.59%	0.00	2016-10-26
BACD	-	-	-	0.29	0.00%	0.00	2016-10-26
B3SYSTEM	-	-	-	0.51	0.00%	0.00	2016-10-26
AWBUD	6.00	6.13	5.88	6.13	-0.33%	5.91	2016-10-26
AVIASG	24.00	24.00	24.00	24.00	0.00%	0.38	2016-10-26
AVIAAML	4.90	4.90	4.80	4.85	-0.21%	84.79	2016-10-26
AUTOPARTN	4.20	4.20	4.16	4.19	+0.48%	121.22	2016-10-26
ATREM	3.25	3.25	3.25	3.25	0.00%	0.16	2016-10-26
ATMGRUPA	3.93	3.93	3.90	3.93	0.00%	10.43	2016-10-26
ATM	10.55	10.55	10.55	10.55	+0.48%	0.01	2016-10-26
ATLASEST	0.91	0.91	0.91	0.91	-1.09%	0.91	2016-10-26
ATLANTIS	0.62	0.63	0.62	0.63	0.00%	1.24	2016-10-26
ATLANTAPL	-	-	-	6.83	0.00%	0.00	2016-10-26
ATENDE	3.70	3.70	3.70	3.70	0.00%	0.51	2016-10-26
ATAL	27.59	27.59	27.20	27.39	-0.72%	115.62	2016-10-26
ASTARTA	54.01	54.89	53.60	54.89	+1.63%	207.00	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOSLO	23.90	23.90	23.50	23.85	0.00%	53.43	2016-10-26
ASSECOSEE	9.34	9.34	9.34	9.34	+0.97%	0.09	2016-10-26
ASSECOPOL	52.95	53.04	51.20	52.01	-1.27%	10,567.41	2016-10-26
ASSECOBS	24.25	24.45	23.10	23.10	-2.94%	69.13	2016-10-26
ASMGROUP	3.65	3.76	3.63	3.76	+2.17%	6.87	2016-10-26
ASBIS	2.89	2.98	2.76	2.76	-4.50%	1,687.11	2016-10-26
ARTERIA	10.98	11.09	10.61	10.99	+3.39%	38.91	2016-10-26
ARKASWE17	-	-	-	83.54	0.00%	0.00	2016-10-26
ARCUS	1.38	1.38	1.31	1.38	-0.72%	12.65	2016-10-26
ARCTIC	5.08	5.34	5.00	5.31	+4.73%	1,068.32	2016-10-26
ARCHICOM	-	-	-	15.63	0.00%	0.00	2016-10-26
APSENERGY	-	-	-	3.53	0.00%	0.00	2016-10-26
APLITT	1.00	1.00	0.96	0.96	-5.88%	0.57	2016-10-26
APLISENS	12.35	12.35	12.35	12.35	0.00%	1.83	2016-10-26
APATOR	30.20	30.20	30.13	30.20	0.00%	41.10	2016-10-26
AMREST	237.20	248.40	237.20	246.00	+2.50%	795.91	2016-10-26
AMPLI	-	-	-	0.22	0.00%	0.00	2016-10-26
AMICA	202.45	202.45	201.30	202.00	+0.45%	541.32	2016-10-26
AMBRA	7.55	7.55	7.40	7.40	-1.99%	36.67	2016-10-26
ALUMETAL	59.00	59.69	58.22	58.99	-0.02%	250.08	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALTUSTFI	15.21	15.29	15.21	15.29	+0.72%	81.76	2016-10-26
ALTA	3.37	3.37	3.21	3.36	-0.30%	2.58	2016-10-26
ALMA	2.18	2.18	1.99	2.06	-4.19%	84.89	2016-10-26
ALIOR	48.89	48.89	46.06	48.42	-0.90%	11,462.03	2016-10-26
ALCHEMIA	5.09	5.09	5.02	5.08	-0.39%	255.23	2016-10-26
AIRWAY	1.77	1.77	1.72	1.75	-1.13%	14.61	2016-10-26
AILLERON	9.59	9.64	8.87	9.63	+0.42%	113.64	2016-10-26
AGROWILL	-	-	-	1.95	0.00%	0.00	2016-10-26
AGROTON	2.65	2.67	2.55	2.60	-1.89%	80.65	2016-10-26
AGORA	10.54	10.63	10.53	10.60	-0.28%	51.01	2016-10-26
ADIUVO	27.40	27.40	27.40	27.40	+0.04%	0.05	2016-10-26
ACTION	6.35	6.46	6.13	6.20	-1.59%	393.51	2016-10-26
ACAUTOGAZ	38.20	38.20	37.80	37.80	-1.31%	13.46	2016-10-26
ABPL	33.49	33.49	33.44	33.44	+0.12%	3.68	2016-10-26
ABMSOLID	11.50	11.50	10.94	11.49	+5.03%	0.57	2016-10-26
ABCDATA	2.13	2.17	2.12	2.14	+0.47%	79.68	2016-10-26
ABADONRE	-	-	-	1.68	0.00%	0.00	2016-10-26
AATHOLD	20.65	20.65	20.65	20.65	+4.66%	0.02	2016-10-26
4FUNMEDIA	5.65	5.65	5.60	5.60	-0.88%	0.01	2016-10-26
11BIT	120.00	120.55	118.00	119.90	0.00%	800.33	2016-10-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
08OCTAVA	-	-	-	1.07	0.00%	0.00	2016-10-26
06MAGNA	1.59	1.59	1.59	1.59	-2.45%	0.02	2016-10-26

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2443,25	-17,74	-0,72%

WIG	82583,93	-605,53	-0,73%

sWIG80	24019,29	-129,95	-0,54%

mWIG40	6131,68	-46,84	-0,76%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2443,25	-17,74	-0,72%