Notowania akcji GPW

Notowania z dnia 2017-02-17

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	0.63	0.65	0.61	0.65	+1.56%	301.09	2017-02-17
08OCTAVA	1.03	1.03	1.03	1.03	0.00%	1.04	2017-02-17
11BIT	159.10	161.95	158.50	158.50	-0.69%	1,095.31	2017-02-17
4FUNMEDIA	4.79	4.80	4.79	4.80	0.00%	21.22	2017-02-17
AATHOLD	18.15	18.15	17.10	18.15	+0.83%	13.67	2017-02-17
ABADONRE	5.81	5.81	5.70	5.72	-1.55%	11.96	2017-02-17
ABCDATA	2.34	2.35	2.32	2.34	0.00%	316.68	2017-02-17
ABMSOLID	8.62	8.62	8.22	8.53	-1.04%	9.23	2017-02-17
ABPL	37.10	37.10	36.00	37.09	+0.03%	114.98	2017-02-17
ACAUTOGAZ	43.80	43.80	43.51	43.70	0.00%	101.75	2017-02-17
ACTION	4.38	4.55	4.38	4.45	+0.45%	174.28	2017-02-17
ADIUVO	27.20	27.20	26.50	26.50	0.00%	0.05	2017-02-17
AGORA	14.15	14.25	14.15	14.25	-0.07%	134.39	2017-02-17
AGROTON	6.69	6.69	6.41	6.65	+2.78%	380.22	2017-02-17
AGROWILL	-	-	-	1.80	0.00%	0.00	2017-02-17
AILLERON	9.10	9.10	9.00	9.00	-1.10%	20.16	2017-02-17
AIRWAY	1.97	2.00	1.95	1.99	+1.02%	51.83	2017-02-17
ALCHEMIA	5.06	5.06	5.01	5.04	-0.59%	422.26	2017-02-17
ALIOR	65.35	65.71	63.23	64.46	-0.83%	25,727.52	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	1.50	1.58	1.48	1.52	+1.33%	728.61	2017-02-17
ALTA	3.27	3.40	3.13	3.28	-1.50%	17.96	2017-02-17
ALTUSTFI	14.03	14.03	13.42	13.60	-3.13%	332.57	2017-02-17
ALUMETAL	62.70	62.70	60.90	61.00	-1.05%	1,840.88	2017-02-17
AMBRA	8.95	8.95	8.81	8.91	-0.45%	39.68	2017-02-17
AMICA	200.50	203.00	197.20	197.50	-1.50%	2,780.80	2017-02-17
AMPLI	-	-	-	0.22	0.00%	0.00	2017-02-17
AMREST	324.00	333.70	322.15	327.05	+0.94%	17,991.51	2017-02-17
APATOR	33.99	34.00	33.55	33.55	-1.29%	231.80	2017-02-17
APLISENS	14.35	14.45	13.64	14.45	+0.07%	47.15	2017-02-17
APLITT	-	-	-	0.87	0.00%	0.00	2017-02-17
APSENERGY	3.90	3.99	3.86	3.96	-7.48%	38.45	2017-02-17
ARCHICOM	15.02	15.14	14.38	14.38	-4.20%	89.14	2017-02-17
ARCTIC	5.40	5.44	5.36	5.40	0.00%	146.55	2017-02-17
ARCUS	1.47	1.50	1.47	1.50	+0.67%	0.36	2017-02-17
ARKASWE17	96.00	96.00	94.00	94.60	-1.87%	31.36	2017-02-17
ARTERIA	10.05	10.05	9.92	10.00	-0.50%	48.92	2017-02-17
ARTIFEX	21.29	21.29	20.63	20.70	-2.82%	75.21	2017-02-17
ASBIS	3.30	3.30	3.24	3.28	+0.31%	212.67	2017-02-17
ASMGROUP	5.50	5.50	5.50	5.50	+3.77%	2.41	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOBS	24.68	24.70	24.60	24.69	+0.04%	56.36	2017-02-17
ASSECOPOL	56.04	56.39	54.96	55.00	-3.17%	17,532.37	2017-02-17
ASSECOSEE	11.15	11.77	11.15	11.75	+5.38%	1,525.91	2017-02-17
ASSECOSLO	24.80	24.80	24.80	24.80	0.00%	0.52	2017-02-17
ASTARTA	60.71	60.80	60.50	60.50	-0.82%	207.25	2017-02-17
ATAL	30.85	31.49	30.35	30.40	-3.49%	32.73	2017-02-17
ATENDE	3.89	3.89	3.80	3.89	0.00%	5.58	2017-02-17
ATLANTAPL	5.90	5.90	5.70	5.87	+0.69%	19.71	2017-02-17
ATLANTIS	0.65	0.66	0.64	0.65	+1.56%	17.53	2017-02-17
ATLASEST	1.07	1.07	1.07	1.07	+3.88%	0.02	2017-02-17
ATM	10.80	11.48	10.80	11.00	+1.85%	36.82	2017-02-17
ATMGRUPA	4.68	4.68	4.50	4.59	-1.29%	227.39	2017-02-17
ATREM	2.67	2.67	2.66	2.66	+0.38%	4.06	2017-02-17
AUTOPARTN	4.80	4.80	4.72	4.72	-1.46%	282.98	2017-02-17
AVIAAML	5.30	5.30	4.78	4.92	-7.17%	624.15	2017-02-17
AVIASG	22.49	22.49	20.00	20.29	-9.82%	33.46	2017-02-17
AWBUD	6.36	6.40	6.11	6.38	+1.92%	40.34	2017-02-17
B3SYSTEM	-	-	-	0.45	0.00%	0.00	2017-02-17
BACD	-	-	-	0.15	0.00%	0.00	2017-02-17
BALTONA	3.08	3.08	2.96	3.05	+1.67%	49.41	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	0.82	0.83	0.81	0.81	0.00%	27.87	2017-02-17
BEDZIN	25.90	25.90	25.50	25.90	0.00%	15.48	2017-02-17
BENEFIT	853.00	870.00	853.00	869.00	-0.11%	214.08	2017-02-17
BERLING	4.20	4.20	4.20	4.20	+0.72%	5.53	2017-02-17
BEST	-	-	-	24.80	0.00%	0.00	2017-02-17
BETACOM	11.88	11.88	11.11	11.11	-4.22%	252.17	2017-02-17
BGZBNPP	60.00	60.00	60.00	60.00	-0.02%	2.22	2017-02-17
BIK	15.75	15.75	15.75	15.75	-0.63%	7.72	2017-02-17
BIOMEDLUB	1.04	1.06	1.03	1.04	0.00%	57.92	2017-02-17
BIOTON	7.65	7.65	7.51	7.51	-1.83%	261.43	2017-02-17
BMPAG	2.28	2.28	2.28	2.28	-0.87%	0.00	2017-02-17
BOGDANKA	79.10	79.25	76.50	78.00	-1.02%	3,298.78	2017-02-17
BORYSZEW	11.98	12.10	11.92	12.05	+0.42%	2,065.59	2017-02-17
BOS	14.85	14.93	14.47	14.50	-0.55%	208.13	2017-02-17
BOWIM	4.67	4.70	4.67	4.67	-2.71%	17.11	2017-02-17
BPHFIZBI1	-	-	-	169.10	0.00%	0.00	2017-02-17
BPHFIZBI2	-	-	-	145.00	0.00%	0.00	2017-02-17
BPHFIZBI3	-	-	-	128.60	0.00%	0.00	2017-02-17
BPHFIZBI4	-	-	-	116.12	0.00%	0.00	2017-02-17
BPHFIZBI5	-	-	-	110.10	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2017-02-17
BPHFIZDS	-	-	-	111.10	0.00%	0.00	2017-02-17
BPHFIZKK	-	-	-	108.15	0.00%	0.00	2017-02-17
BPHFIZMLI	-	-	-	101.98	0.00%	0.00	2017-02-17
BRASTER	14.52	14.52	14.23	14.29	-1.31%	261.88	2017-02-17
BRIJU	28.30	29.15	28.30	28.32	+0.25%	1,041.83	2017-02-17
BSCDRUK	34.00	34.00	33.50	34.00	-0.58%	12.01	2017-02-17
BUDIMEX	246.85	248.50	246.40	247.00	-0.34%	4,081.76	2017-02-17
BUDOPOL	0.05	0.05	0.04	0.04	-20.00%	0.64	2017-02-17
BUMECH	0.76	0.77	0.75	0.75	-2.60%	355.45	2017-02-17
BUWOG	-	-	-	98.68	0.00%	0.00	2017-02-17
BYTOM	2.51	2.52	2.45	2.48	-1.20%	323.54	2017-02-17
BZWBK	354.95	362.70	351.70	354.85	+0.40%	50,800.19	2017-02-17
CALATRAVA	0.48	0.53	0.48	0.51	0.00%	59.65	2017-02-17
CAPITAL	2.60	2.60	2.60	2.60	0.00%	0.39	2017-02-17
CASHFLOW	-	-	-	0.13	0.00%	0.00	2017-02-17
CCC	216.40	218.45	210.50	212.00	-2.30%	16,004.50	2017-02-17
CCENERGY	-	-	-	0.06	0.00%	0.00	2017-02-17
CDPROJEKT	69.50	70.00	69.20	69.20	-0.43%	10,223.01	2017-02-17
CDRL	24.50	24.50	23.99	24.45	-0.20%	79.82	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	5.08	5.08	5.08	5.08	0.00%	0.25	2017-02-17
CEZ	69.65	70.59	69.65	70.40	+0.82%	108.02	2017-02-17
CFI	0.62	0.63	0.59	0.60	-1.64%	637.69	2017-02-17
CHEMOS	1.39	1.40	1.37	1.40	-1.41%	10.70	2017-02-17
CIECH	72.00	73.67	70.59	73.15	+0.97%	8,176.64	2017-02-17
CIGAMES	28.48	28.48	27.52	27.99	-1.76%	1,784.25	2017-02-17
CITYSERV	9.79	9.79	9.55	9.55	+0.53%	5.15	2017-02-17
CLNPHARMA	32.28	32.28	31.00	31.58	-2.17%	686.40	2017-02-17
CNT	7.81	7.96	7.81	7.96	+1.92%	29.59	2017-02-17
COALENERG	1.35	1.45	1.31	1.35	+8.00%	63.98	2017-02-17
COGNOR	2.00	2.00	1.91	1.97	-1.01%	67.08	2017-02-17
COLIAN	3.33	3.33	3.28	3.30	-0.90%	61.47	2017-02-17
COMARCH	212.90	212.90	207.10	210.00	-1.41%	4,805.98	2017-02-17
COMP	71.00	72.00	69.00	72.00	0.00%	44.91	2017-02-17
COMPERIA	-	-	-	4.00	0.00%	0.00	2017-02-17
CORMAY	2.38	2.43	2.33	2.34	-2.50%	400.70	2017-02-17
CPGROUP	6.80	6.80	6.60	6.60	-2.80%	6.47	2017-02-17
CUBEITG	6.15	6.15	5.75	6.11	-0.16%	29.93	2017-02-17
CYFRPLSAT	23.61	23.61	23.07	23.25	-1.15%	26,747.81	2017-02-17
CZTOREBKA	0.86	0.86	0.86	0.86	0.00%	3.09	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEBICA	99.00	99.00	97.00	97.00	-2.80%	280.19	2017-02-17
DECORA	9.99	9.99	9.72	9.94	-0.10%	9.76	2017-02-17
DEKPOL	12.62	12.62	12.62	12.62	-0.63%	2.52	2017-02-17
DELKO	-	-	-	11.65	0.00%	0.00	2017-02-17
DGA	3.63	3.63	3.48	3.62	-0.28%	12.79	2017-02-17
DOMDEV	62.99	62.99	62.00	62.00	0.00%	56.07	2017-02-17
DREWEX	1.49	1.60	1.49	1.57	+5.37%	28.04	2017-02-17
DROP	1.14	1.43	1.14	1.43	+26.55%	57.31	2017-02-17
DROZAPOL	2.34	2.39	2.34	2.39	+2.14%	18.05	2017-02-17
ECHO	6.10	6.11	5.91	5.99	-1.80%	1,247.40	2017-02-17
EDINVEST	2.10	2.10	2.10	2.10	-0.47%	6.80	2017-02-17
EFEKT	28.05	28.39	26.90	28.39	+1.21%	39.54	2017-02-17
EKOEXPORT	15.53	15.88	15.15	15.30	-0.71%	603.21	2017-02-17
ELBUDOWA	119.80	120.40	118.05	120.00	+0.08%	55.02	2017-02-17
ELEKTROTI	13.51	14.13	13.30	13.75	-0.36%	406.82	2017-02-17
ELEMENTAL	3.96	4.03	3.85	3.85	-2.04%	3,411.42	2017-02-17
ELKOP	0.57	0.76	0.57	0.76	+28.81%	705.20	2017-02-17
ELZAB	17.00	17.46	16.76	17.46	+0.92%	11.24	2017-02-17
EMCINSMED	11.97	11.97	11.97	11.97	-0.17%	0.01	2017-02-17
EMPERIA	68.50	68.50	66.00	68.21	-0.42%	805.61	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENAP	1.03	1.05	1.03	1.04	+0.97%	8.74	2017-02-17
ENEA	11.03	11.10	10.77	10.85	-1.81%	13,166.51	2017-02-17
ENELMED	9.48	9.60	9.48	9.60	+3.78%	27.57	2017-02-17
ENERGA	10.38	10.40	10.13	10.15	-1.74%	13,121.79	2017-02-17
ENERGOINS	5.15	5.15	4.83	4.85	+0.62%	4.58	2017-02-17
ENTER	28.95	28.95	26.20	28.16	-2.80%	148.93	2017-02-17
ERBUD	30.23	32.23	30.23	31.99	+5.93%	361.42	2017-02-17
ERG	66.45	66.70	65.00	66.70	+0.45%	29.80	2017-02-17
ERGIS	6.39	6.39	6.30	6.37	+0.16%	93.64	2017-02-17
ESOTIQ	10.17	10.17	9.75	9.75	-4.13%	38.14	2017-02-17
ESSYSTEM	2.52	2.52	2.52	2.52	0.00%	0.00	2017-02-17
EUCO	38.50	38.53	38.00	38.00	-1.38%	49.46	2017-02-17
EUROCASH	37.55	38.20	36.67	36.81	-1.84%	28,556.47	2017-02-17
EUROHOLD	-	-	-	2.10	0.00%	0.00	2017-02-17
EUROTEL	-	-	-	22.48	0.00%	0.00	2017-02-17
EVEREST	0.21	0.21	0.21	0.21	+5.00%	1.51	2017-02-17
EXILLON	-	-	-	7.70	0.00%	0.00	2017-02-17
FAM	4.48	4.53	4.42	4.53	+1.34%	65.64	2017-02-17
FAMUR	4.69	4.69	4.65	4.67	-0.43%	361.09	2017-02-17
FARMACOL	51.99	51.99	51.99	51.99	+0.17%	0.73	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FASING	14.53	14.84	14.53	14.84	+0.27%	2.24	2017-02-17
FASTFIN	1.80	1.80	1.80	1.80	+0.56%	0.07	2017-02-17
FEERUM	16.80	16.99	16.80	16.99	0.00%	3.46	2017-02-17
FENGHUA	-	-	-	17.52	0.00%	0.00	2017-02-17
FERRO	12.75	12.75	12.50	12.50	-1.96%	64.56	2017-02-17
FERRUM	3.83	3.83	3.80	3.80	0.00%	0.95	2017-02-17
FMG	0.29	0.30	0.29	0.30	+3.45%	0.00	2017-02-17
FON	0.64	0.66	0.64	0.64	-4.48%	12.38	2017-02-17
FORTE	82.60	82.60	81.00	81.00	-1.21%	391.57	2017-02-17
FORTUNA	15.00	15.00	15.00	15.00	-1.64%	0.10	2017-02-17
FOTA	0.93	0.93	0.89	0.92	0.00%	32.45	2017-02-17
GEKOPLAST	10.79	10.79	10.79	10.79	0.00%	1.49	2017-02-17
GETIN	1.57	1.57	1.52	1.52	-3.80%	1,142.03	2017-02-17
GETINOBLE	1.99	1.99	1.94	1.96	-1.51%	3,939.96	2017-02-17
GINOROSSI	2.12	2.14	2.09	2.14	+0.47%	212.64	2017-02-17
GLCOSMED	5.37	5.37	5.37	5.37	0.00%	0.03	2017-02-17
GOBARTO	6.95	7.05	6.95	7.05	+0.71%	22.47	2017-02-17
GORENJE	29.70	29.70	28.00	28.00	0.00%	0.72	2017-02-17
GPW	46.90	48.00	46.90	47.60	+1.71%	1,767.81	2017-02-17
GRAAL	-	-	-	31.70	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRAVITON	2.06	2.26	2.06	2.24	-1.32%	15.93	2017-02-17
GROCLIN	15.09	15.14	14.97	15.10	+0.07%	94.81	2017-02-17
GRODNO	5.97	5.97	5.96	5.96	+1.71%	0.01	2017-02-17
GRUPAAZOTY	72.00	72.00	70.70	70.70	-1.63%	2,322.44	2017-02-17
GTC	8.51	8.64	8.51	8.56	-0.12%	297.43	2017-02-17
HANDLOWY	81.75	81.75	79.40	79.50	-1.85%	3,229.24	2017-02-17
HARPER	0.99	0.99	0.99	0.99	0.00%	0.05	2017-02-17
HAWE	0.31	0.32	0.31	0.32	+3.23%	36.15	2017-02-17
HELIO	11.00	11.00	10.94	10.95	-0.45%	19.76	2017-02-17
HERKULES	3.62	3.75	3.60	3.73	+1.08%	311.36	2017-02-17
HUBSTYLE	2.10	2.10	1.89	1.93	-5.85%	111.16	2017-02-17
HUTMEN	-	-	-	5.30	0.00%	0.00	2017-02-17
HYDROTOR	38.94	38.94	38.80	38.94	0.00%	4.19	2017-02-17
HYPERION	3.22	3.35	3.00	3.30	+1.23%	17.29	2017-02-17
I2DEV	19.39	19.39	19.39	19.39	+2.11%	1.96	2017-02-17
IALBGR	10.90	11.24	10.88	11.19	+2.94%	388.78	2017-02-17
IDEABANK	25.73	25.73	25.00	25.00	-2.87%	517.26	2017-02-17
IDEON	-	-	-	0.01	0.00%	0.00	2017-02-17
IDMSA	0.83	0.83	0.83	0.83	+7.79%	0.42	2017-02-17
IFCAPITAL	0.68	0.68	0.63	0.64	-4.48%	23.67	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IFSA	0.71	0.78	0.58	0.66	-4.35%	1,043.80	2017-02-17
IIAAV	-	-	-	7.64	0.00%	0.00	2017-02-17
IMCOMPANY	9.00	9.01	8.90	8.99	-0.66%	54.03	2017-02-17
IMMOBILE	3.48	3.48	3.20	3.42	+0.29%	73.23	2017-02-17
IMPEL	23.70	23.70	23.42	23.70	0.00%	12.19	2017-02-17
IMPERA	1.33	1.38	1.32	1.38	+3.76%	3.97	2017-02-17
IMPEXMET	4.02	4.04	3.95	4.00	0.00%	6,385.08	2017-02-17
IMS	3.14	3.14	3.14	3.14	-0.32%	0.00	2017-02-17
INC	1.92	1.93	1.87	1.87	-2.09%	4.35	2017-02-17
INDATA	0.80	0.81	0.79	0.80	0.00%	385.37	2017-02-17
INDYGO	0.97	1.03	0.97	1.03	+7.29%	0.41	2017-02-17
INDYKPOL	63.95	63.95	60.00	60.00	-1.10%	38.25	2017-02-17
INGBSK	176.65	176.65	173.65	175.80	-0.48%	2,174.57	2017-02-17
INPOST	11.00	11.10	10.63	10.70	-2.73%	346.35	2017-02-17
INPRO	4.59	4.59	4.59	4.59	0.00%	0.07	2017-02-17
INSTALKRK	13.25	13.33	13.17	13.29	+0.91%	28.09	2017-02-17
INTEGERPL	44.79	45.00	43.50	44.29	-0.70%	426.45	2017-02-17
INTERAOLT	-	-	-	14.95	0.00%	0.00	2017-02-17
INTERBUD	0.92	1.03	0.83	1.03	+11.96%	126.38	2017-02-17
INTERCARS	315.80	316.95	312.00	312.00	-0.95%	491.76	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERFERI	-	-	-	4.33	0.00%	0.00	2017-02-17
INTERSPPL	2.19	2.19	2.05	2.14	-4.89%	19.18	2017-02-17
INTROL	8.28	8.28	8.20	8.20	-0.97%	8.37	2017-02-17
INVCEEFIZ	-	-	-	441.52	0.00%	0.00	2017-02-17
INVFIZ	-	-	-	925.00	0.00%	0.00	2017-02-17
INVGLDFIZ	-	-	-	1,448.00	0.00%	0.00	2017-02-17
INVISTA	1.31	1.31	1.28	1.31	0.00%	2.47	2017-02-17
INVPEFIZ	-	-	-	710.00	0.00%	0.00	2017-02-17
INVPRFIZ	-	-	-	472.00	0.00%	0.00	2017-02-17
IPOPEMA	1.83	1.83	1.71	1.78	-1.11%	20.42	2017-02-17
IQP	0.43	0.43	0.43	0.43	+4.88%	0.45	2017-02-17
IZOBLOK	182.50	183.00	179.60	180.00	-1.10%	440.90	2017-02-17
IZOLACJA	1.59	1.59	1.51	1.51	-2.58%	4.63	2017-02-17
IZOSTAL	5.13	5.14	5.05	5.05	-1.56%	5.11	2017-02-17
JHMDEV	1.47	1.47	1.38	1.40	-4.76%	54.82	2017-02-17
JJAUTO	-	-	-	9.70	0.00%	0.00	2017-02-17
JSW	70.18	70.38	68.01	68.37	-2.29%	38,769.13	2017-02-17
JWCONSTR	4.72	4.74	4.71	4.71	-0.21%	76.49	2017-02-17
JWWINVEST	4.60	5.20	4.50	5.20	-1.89%	4.10	2017-02-17
K2INTERNT	14.75	14.75	14.57	14.70	0.00%	32.07	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KANIA	2.13	2.17	2.13	2.13	-0.93%	22.80	2017-02-17
KBCASFIZ	110.51	110.51	110.51	110.51	+0.01%	1.11	2017-02-17
KBDOM	3.15	3.15	3.15	3.15	0.00%	0.00	2017-02-17
KCI	0.62	0.64	0.62	0.63	+1.61%	7.14	2017-02-17
KDMSHIPNG	3.70	3.95	3.70	3.95	-3.19%	131.94	2017-02-17
KERNEL	78.11	79.50	77.22	77.50	-1.74%	5,080.94	2017-02-17
KETY	428.00	428.00	414.15	415.05	-2.27%	5,337.99	2017-02-17
KGHM	128.50	128.80	127.25	127.80	-0.85%	109,989.83	2017-02-17
KGL	22.50	22.70	22.50	22.70	+0.89%	43.92	2017-02-17
KINOPOL	12.30	12.58	12.30	12.37	+2.23%	164.90	2017-02-17
KOFOL	-	-	-	63.00	0.00%	0.00	2017-02-17
KOGENERA	89.00	89.00	88.60	88.60	+0.11%	4.08	2017-02-17
KOMPAP	-	-	-	7.80	0.00%	0.00	2017-02-17
KOMPUTRON	6.51	6.58	6.30	6.35	-2.31%	288.02	2017-02-17
KONSSTALI	41.00	41.00	39.01	40.95	-0.05%	734.20	2017-02-17
KOPEX	3.78	3.83	3.78	3.79	+0.80%	552.82	2017-02-17
KPPD	-	-	-	27.11	0.00%	0.00	2017-02-17
KRAKCHEM	3.17	3.18	3.17	3.18	+1.60%	1.97	2017-02-17
KREC	5.98	5.99	5.85	5.95	-0.83%	64.68	2017-02-17
KREDYTIN	-	-	-	23.40	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	1.68	1.69	1.62	1.67	-0.60%	216.02	2017-02-17
KRKA	224.00	224.00	224.00	224.00	0.00%	0.67	2017-02-17
KRUK	245.00	248.00	244.00	248.00	+1.64%	9,473.79	2017-02-17
KRUSZWICA	61.00	61.00	59.00	59.00	-1.67%	128.77	2017-02-17
KRVITAMIN	7.50	7.50	7.50	7.50	0.00%	0.72	2017-02-17
KSGAGRO	3.22	3.38	3.20	3.37	+6.65%	267.35	2017-02-17
LABOPRINT	8.82	9.20	8.69	9.20	+5.87%	15.25	2017-02-17
LARK	0.86	0.94	0.85	0.91	0.00%	19.83	2017-02-17
LARQ	13.30	13.78	12.68	12.78	+0.63%	228.00	2017-02-17
LCCORP	2.07	2.09	2.00	2.00	-3.38%	252.02	2017-02-17
LENA	4.09	4.10	4.07	4.09	+0.74%	16.41	2017-02-17
LENTEX	10.22	10.22	10.13	10.19	+0.49%	257.09	2017-02-17
LIBET	1.53	1.58	1.53	1.58	+1.28%	16.33	2017-02-17
LIVECHAT	51.50	51.70	50.50	50.50	-0.53%	1,151.42	2017-02-17
LMASFIZ	-	-	-	1,340.00	0.00%	0.00	2017-02-17
LMBSFIZ	-	-	-	1,286.00	0.00%	0.00	2017-02-17
LMCSFIZ	-	-	-	1,328.74	0.00%	0.00	2017-02-17
LMDSFIZ	-	-	-	1,261.20	0.00%	0.00	2017-02-17
LMESFIZ	-	-	-	1,291.21	0.00%	0.00	2017-02-17
LOKUM	13.00	13.47	13.00	13.47	+2.43%	31.58	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOTOS	46.25	47.49	44.71	45.24	-1.72%	26,086.64	2017-02-17
LPP	5,443.60	5,460.00	5,395.05	5,440.00	-0.07%	15,640.04	2017-02-17
LSISOFT	11.50	11.50	11.20	11.50	+0.44%	81.09	2017-02-17
LUBAWA	1.20	1.22	1.18	1.19	-1.65%	474.23	2017-02-17
MABION	96.00	98.90	94.30	97.00	+0.47%	1,472.20	2017-02-17
MAKARONPL	6.85	6.86	6.85	6.85	0.00%	8.88	2017-02-17
MANGATA	114.95	115.00	108.55	108.55	-5.57%	44.86	2017-02-17
MARVIPOL	12.95	12.95	12.49	12.49	-1.58%	539.20	2017-02-17
MASTERPHA	6.10	6.14	6.00	6.14	+0.66%	375.77	2017-02-17
MBANK	407.90	409.00	395.70	408.00	+0.04%	18,289.63	2017-02-17
MBWS	69.29	69.29	69.29	69.29	-0.01%	0.14	2017-02-17
MCI	8.64	8.69	8.50	8.50	-2.07%	61.48	2017-02-17
MCLOGIC	40.47	40.48	40.00	40.30	+0.75%	27.94	2017-02-17
MDIENERGIA	4.87	5.08	4.65	5.00	+3.09%	12.44	2017-02-17
MEDIACAP	2.70	2.76	2.70	2.76	-0.72%	4.21	2017-02-17
MEDIATEL	0.74	0.77	0.74	0.75	+1.35%	4.46	2017-02-17
MEDICALG	335.30	343.75	334.50	341.20	+2.48%	10,152.43	2017-02-17
MEDYCZNYFIZ	-	-	-	94.50	0.00%	0.00	2017-02-17
MEGARON	-	-	-	14.03	0.00%	0.00	2017-02-17
MENNICA	-	-	-	17.03	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCATOR	20.50	21.00	20.35	20.60	+0.88%	470.82	2017-02-17
MERCOR	11.60	11.90	11.50	11.90	+2.76%	67.12	2017-02-17
MEXPOLSKA	8.20	8.20	7.58	8.09	+0.50%	77.48	2017-02-17
MFO	33.44	33.44	31.20	32.88	-3.01%	116.74	2017-02-17
MILKILAND	2.55	2.58	2.47	2.58	+2.79%	30.29	2017-02-17
MILLENNIUM	6.86	6.93	6.70	6.81	-2.01%	4,944.54	2017-02-17
MIRACULUM	2.44	2.55	2.42	2.53	+2.43%	156.07	2017-02-17
MIRBUD	1.36	1.40	1.35	1.38	0.00%	739.21	2017-02-17
MLPGROUP	46.60	46.60	44.50	46.00	-1.29%	12.20	2017-02-17
MNI	0.22	0.22	0.22	0.22	+4.76%	101.38	2017-02-17
MOBRUK	-	-	-	25.29	0.00%	0.00	2017-02-17
MOJ	-	-	-	0.72	0.00%	0.00	2017-02-17
MOL	293.95	294.50	293.50	293.50	-0.34%	14,703.50	2017-02-17
MONNARI	8.67	8.71	8.46	8.50	-1.16%	208.58	2017-02-17
MOSTALPLC	13.49	13.49	12.43	13.49	+0.30%	4.00	2017-02-17
MOSTALWAR	12.09	12.10	11.88	11.88	-1.41%	45.25	2017-02-17
MOSTALZAB	1.32	1.32	1.28	1.30	0.00%	336.94	2017-02-17
MUZA	4.00	4.00	3.94	4.00	-1.23%	4.85	2017-02-17
MWTRADE	10.89	10.90	10.75	10.80	+0.47%	68.13	2017-02-17
NETIA	4.75	4.75	4.60	4.62	+0.43%	984.04	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NETMEDIA	-	-	-	6.34	0.00%	0.00	2017-02-17
NEWAG	17.11	17.11	16.75	16.75	-1.41%	26.22	2017-02-17
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2017-02-17
NORTCOAST	4.60	4.60	4.57	4.57	-0.65%	16.70	2017-02-17
NOVITA	62.37	62.37	62.37	62.37	0.00%	0.62	2017-02-17
NOWAGALA	1.60	1.60	1.46	1.57	-1.88%	30.27	2017-02-17
NTTSYSTEM	3.11	3.11	2.97	2.97	-3.88%	12.21	2017-02-17
ODLEWNIE	4.84	4.84	4.71	4.80	-0.83%	18.25	2017-02-17
OEX	19.00	19.00	19.00	19.00	0.00%	8.06	2017-02-17
OLYMPIC	-	-	-	8.35	0.00%	0.00	2017-02-17
OPENFIN	2.04	2.04	1.97	1.98	-1.49%	196.15	2017-02-17
OPERA3GR	-	-	-	265.76	0.00%	0.00	2017-02-17
OPONEO.PL	51.39	51.39	50.12	50.97	-0.82%	143.15	2017-02-17
OPTEAM	7.95	7.95	7.65	7.80	-0.51%	41.84	2017-02-17
ORANGEPL	4.86	4.87	4.82	4.84	-0.41%	27,659.20	2017-02-17
ORBIS	75.70	75.70	72.72	73.26	-3.22%	420.23	2017-02-17
ORCOGROUP	1.00	1.00	1.00	1.00	0.00%	0.38	2017-02-17
ORION	89.00	89.00	80.10	80.10	-6.75%	10.09	2017-02-17
ORZBIALY	9.43	9.70	9.41	9.69	+1.47%	1,152.71	2017-02-17
OTLOG	23.70	23.70	22.80	23.68	+0.77%	41.31	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTMUCHOW	4.08	4.15	4.08	4.10	+2.50%	14.38	2017-02-17
OVOSTAR	-	-	-	92.00	0.00%	0.00	2017-02-17
PAGED	52.98	52.98	52.25	52.75	-0.28%	14.23	2017-02-17
PAMAPOL	1.48	1.53	1.47	1.53	+2.68%	22.24	2017-02-17
PANOVA	26.29	26.29	26.00	26.00	+0.04%	0.26	2017-02-17
PATENTUS	0.79	0.82	0.79	0.82	0.00%	7.92	2017-02-17
PBG	3.39	3.39	3.25	3.28	-2.09%	260.01	2017-02-17
PBKM	58.00	58.00	55.15	55.15	-4.91%	61.06	2017-02-17
PBSFINANSE	1.63	1.64	1.63	1.64	0.00%	2.71	2017-02-17
PCCEXOL	1.77	1.77	1.77	1.77	+0.57%	3.67	2017-02-17
PCCINTER	-	-	-	2.26	0.00%	0.00	2017-02-17
PCCROKITA	65.00	65.10	64.50	64.70	-0.46%	177.00	2017-02-17
PCGUARD	0.20	0.20	0.18	0.18	-10.00%	17.41	2017-02-17
PCM	33.48	33.48	32.45	32.45	-1.37%	92.64	2017-02-17
PEGAS	132.40	132.90	132.40	132.90	+0.38%	45.10	2017-02-17
PEIXIN	-	-	-	2.69	0.00%	0.00	2017-02-17
PEKABEX	10.97	10.97	10.90	10.90	-0.82%	1.33	2017-02-17
PEKAO	145.40	145.40	143.30	143.50	-1.03%	146,609.02	2017-02-17
PELION	55.30	55.40	55.00	55.40	+0.02%	63.30	2017-02-17
PEMANAGER	53.00	53.78	52.00	52.00	-3.31%	41.41	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMUG	0.88	0.88	0.88	0.88	0.00%	0.00	2017-02-17
PEP	15.87	16.75	15.38	16.59	+3.69%	738.14	2017-02-17
PEPEES	1.18	1.21	1.16	1.19	+1.71%	36.15	2017-02-17
PETROLINV	7.80	7.81	7.15	7.15	-5.92%	1,058.48	2017-02-17
PFLEIDER	44.57	44.88	43.34	43.34	-2.98%	333.18	2017-02-17
PGE	11.75	11.85	11.46	11.65	-0.85%	26,103.88	2017-02-17
PGNIG	6.03	6.06	5.77	5.78	-4.15%	38,567.15	2017-02-17
PGODLEW	6.10	6.10	6.10	6.10	0.00%	0.07	2017-02-17
PGSSOFT	14.90	15.17	14.90	15.00	-1.12%	36.78	2017-02-17
PHN	17.97	17.97	17.87	17.90	-0.28%	39.27	2017-02-17
PKNORLEN	94.03	95.65	92.11	92.50	-1.07%	169,067.70	2017-02-17
PKOASZEWZ	-	-	-	98.60	0.00%	0.00	2017-02-17
PKOBL1	-	-	-	103.52	0.00%	0.00	2017-02-17
PKOBP	34.72	34.86	33.98	34.12	-2.35%	135,581.03	2017-02-17
PKOGD	-	-	-	101.75	0.00%	0.00	2017-02-17
PKOGS	-	-	-	108.35	0.00%	0.00	2017-02-17
PKOSO	104.75	104.75	104.55	104.55	-0.62%	104.82	2017-02-17
PKPCARGO	57.80	57.80	56.73	57.20	-1.04%	792.06	2017-02-17
PLASTBOX	2.33	2.33	2.30	2.30	-1.29%	12.84	2017-02-17
PLATYNINW	0.90	0.94	0.90	0.94	-1.05%	1.04	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY	49.00	49.00	48.04	48.12	-1.98%	4.98	2017-02-17
PLAZACNTR	9.90	10.15	8.91	9.45	-4.06%	377.19	2017-02-17
PMPG	3.95	3.95	3.90	3.90	-2.99%	3.14	2017-02-17
POLCOLORIT	5.55	5.56	5.55	5.56	-0.71%	44.91	2017-02-17
POLICE	20.70	20.70	20.44	20.45	-0.54%	62.22	2017-02-17
POLIMEXMS	6.23	6.30	6.12	6.21	+0.16%	6,354.01	2017-02-17
POLMED	2.80	2.80	2.80	2.80	0.00%	0.36	2017-02-17
POLNA	21.40	21.40	20.80	21.00	0.00%	0.77	2017-02-17
POLNORD	8.39	8.39	8.15	8.21	-2.03%	539.37	2017-02-17
POLWAX	17.53	17.58	17.27	17.48	-0.29%	207.36	2017-02-17
POZBUD	3.25	3.25	3.24	3.24	0.00%	6.14	2017-02-17
PRAGMAFA	-	-	-	14.00	0.00%	0.00	2017-02-17
PRAGMAINK	-	-	-	10.30	0.00%	0.00	2017-02-17
PRAIRIE	1.41	1.41	1.39	1.41	0.00%	145.02	2017-02-17
PRIMAMODA	3.53	3.66	3.52	3.66	+3.68%	9.27	2017-02-17
PROCAD	1.46	1.46	1.44	1.44	-2.04%	19.05	2017-02-17
PROCHEM	18.00	18.02	18.00	18.02	+0.11%	38.92	2017-02-17
PROCHNIK	1.14	1.14	1.11	1.12	-1.75%	169.92	2017-02-17
PROJPRZEM	8.69	8.96	8.52	8.70	+0.12%	254.86	2017-02-17
PROTEKTOR	3.26	3.26	3.20	3.26	0.00%	5.68	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROVIDENT	9.74	9.74	9.29	9.29	-2.21%	0.47	2017-02-17
PULAWY	191.75	191.75	191.75	191.75	+0.21%	4.41	2017-02-17
PWRMEDIA	2.60	2.86	2.36	2.36	-8.53%	430.31	2017-02-17
PZU	37.23	37.35	36.87	37.27	+0.03%	63,267.38	2017-02-17
PZUAKORD	-	-	-	110.50	0.00%	0.00	2017-02-17
QMULTIFIZ	-	-	-	1,077.00	0.00%	0.00	2017-02-17
QUANTUM	14.99	15.00	14.17	14.49	-3.78%	22.97	2017-02-17
QUERCUS	6.50	6.50	6.06	6.09	-6.16%	652.71	2017-02-17
QUMAK	5.45	5.55	5.40	5.50	-1.43%	166.33	2017-02-17
RADPOL	2.62	2.62	2.40	2.43	-6.54%	476.68	2017-02-17
RAFAKO	7.39	7.40	7.15	7.25	-2.16%	149.01	2017-02-17
RAFAMET	16.49	16.49	16.49	16.49	0.00%	0.16	2017-02-17
RAINBOW	33.80	34.40	33.50	34.40	+1.78%	196.87	2017-02-17
RANKPROGR	1.79	1.80	1.73	1.73	-3.35%	146.63	2017-02-17
RAWLPLUG	11.45	11.69	11.43	11.69	+1.30%	50.69	2017-02-17
REDAN	2.13	2.17	2.13	2.17	+3.33%	25.43	2017-02-17
REDWOOD	1.10	1.10	1.10	1.10	0.00%	0.00	2017-02-17
REGNON	-	-	-	0.31	0.00%	0.00	2017-02-17
REINHOLD	-	-	-	0.23	0.00%	0.00	2017-02-17
RELPOL	8.50	8.50	8.35	8.35	-1.76%	18.26	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	14.28	14.28	14.28	14.28	-0.14%	0.01	2017-02-17
RESBUD	0.89	0.90	0.87	0.88	-1.12%	91.74	2017-02-17
ROBYG	3.02	3.02	2.95	2.95	-1.67%	2,468.05	2017-02-17
RONSON	1.87	1.88	1.80	1.85	+1.09%	229.80	2017-02-17
ROPCZYCE	19.75	19.80	19.75	19.80	+0.25%	2.51	2017-02-17
RUBICON	1.22	1.25	1.22	1.25	+1.63%	0.02	2017-02-17
SADOVAYA	0.48	0.48	0.48	0.48	0.00%	11.65	2017-02-17
SANOK	61.60	61.60	60.40	61.00	-0.33%	213.15	2017-02-17
SANTANDER	-	-	-	22.30	0.00%	0.00	2017-02-17
SANWIL	0.64	0.64	0.64	0.64	0.00%	1.34	2017-02-17
SARE	19.50	19.50	19.40	19.50	0.00%	3.90	2017-02-17
SCOPAK	-	-	-	1.53	0.00%	0.00	2017-02-17
SECOGROUP	18.60	18.60	18.20	18.20	-1.73%	2.19	2017-02-17
SEKO	7.07	7.07	7.06	7.06	-3.81%	3.88	2017-02-17
SELENAFM	22.27	22.27	21.42	22.19	-0.36%	143.32	2017-02-17
SELVITA	34.40	34.80	32.00	32.03	-4.39%	447.80	2017-02-17
SERINUS	1.51	1.54	1.48	1.49	-0.67%	131.91	2017-02-17
SETANTA	19.10	19.10	18.02	18.30	-4.19%	23.72	2017-02-17
SFINKS	2.69	2.70	2.66	2.69	+1.51%	59.72	2017-02-17
SILVANO	-	-	-	12.49	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SIMPLE	6.82	6.82	6.82	6.82	+4.92%	7.35	2017-02-17
SKARBIEC	32.00	32.00	29.91	30.70	-4.78%	1,563.34	2017-02-17
SKOTAN	0.66	0.68	0.66	0.66	+1.54%	147.94	2017-02-17
SKYLINE	0.88	0.90	0.80	0.90	0.00%	41.08	2017-02-17
SNIEZKA	62.20	63.20	62.20	63.20	0.00%	14.83	2017-02-17
SOHODEV	1.66	1.82	1.63	1.78	+5.95%	235.53	2017-02-17
SOLAR	1.16	1.16	1.12	1.12	-0.88%	40.18	2017-02-17
SONEL	10.38	10.39	10.38	10.39	+0.19%	0.78	2017-02-17
SOPHARMA	-	-	-	7.95	0.00%	0.00	2017-02-17
STALEXP	4.15	4.33	4.15	4.23	+1.93%	1,190.17	2017-02-17
STALPROD	646.40	646.40	618.10	630.00	-2.46%	1,822.53	2017-02-17
STALPROFI	14.21	14.44	14.11	14.44	+0.98%	47.64	2017-02-17
STAPORKOW	4.54	4.54	4.40	4.41	-2.00%	17.13	2017-02-17
STARHEDGE	-	-	-	0.60	0.00%	0.00	2017-02-17
STELMET	30.40	30.42	30.25	30.29	-0.69%	49.84	2017-02-17
SUNEX	3.52	3.65	3.52	3.65	-1.35%	0.76	2017-02-17
SUWARY	8.95	8.95	8.93	8.93	-0.22%	0.02	2017-02-17
SWISSMED	1.42	1.42	1.41	1.41	-0.70%	7.06	2017-02-17
SYGNITY	6.66	7.00	6.62	6.95	+6.27%	653.56	2017-02-17
SYNEKTIK	16.90	16.90	16.50	16.85	-0.30%	25.90	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYNTHOS	5.95	5.95	5.66	5.69	-4.37%	19,405.22	2017-02-17
TALANX	-	-	-	125.00	0.00%	0.00	2017-02-17
TALEX	21.83	21.83	21.83	21.83	+3.31%	0.02	2017-02-17
TARCZYNSKI	11.88	11.90	11.85	11.90	0.00%	7.96	2017-02-17
TATRY	122.00	122.00	120.00	120.00	-1.64%	31.46	2017-02-17
TAURONPE	2.99	2.99	2.94	2.97	-1.00%	8,914.99	2017-02-17
TERMOREX	2.22	2.22	2.22	2.22	-1.33%	1.19	2017-02-17
TESGAS	3.00	3.04	3.00	3.00	-1.32%	0.68	2017-02-17
TFONE	-	-	-	3.07	0.00%	0.00	2017-02-17
TIM	13.16	13.39	13.16	13.39	+0.15%	111.54	2017-02-17
TOPMEDICA	0.13	0.14	0.13	0.14	+7.69%	4.11	2017-02-17
TORPOL	14.10	14.10	13.99	14.09	-0.70%	110.32	2017-02-17
TOYA	6.14	6.15	5.90	6.15	+0.16%	3.38	2017-02-17
TRAKCJA	17.67	17.70	17.43	17.61	+0.34%	888.79	2017-02-17
TRANSPOL	5.35	5.40	5.25	5.40	+0.93%	35.80	2017-02-17
TRIGONPP	145.70	145.70	145.00	145.00	-0.48%	0.29	2017-02-17
TRIGONPP1	-	-	-	142.50	0.00%	0.00	2017-02-17
TRIGONPP2	144.00	144.00	142.99	142.99	-0.01%	6.01	2017-02-17
TRIGONPP3	-	-	-	142.50	0.00%	0.00	2017-02-17
TRIGONPP4	-	-	-	140.00	0.00%	0.00	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP5	144.00	144.00	144.00	144.00	0.00%	0.14	2017-02-17
TRIGONPP6	-	-	-	144.00	0.00%	0.00	2017-02-17
TRITON	3.88	3.88	3.65	3.69	-4.90%	49.04	2017-02-17
TXM	5.60	5.65	5.55	5.55	-0.89%	5.76	2017-02-17
ULMA	69.00	69.00	69.00	69.00	+3.48%	0.07	2017-02-17
UNIBEP	11.80	12.10	11.80	12.08	+2.37%	468.29	2017-02-17
UNICREDIT	55.30	55.30	55.30	55.30	0.00%	3.10	2017-02-17
UNIMA	3.73	3.73	3.73	3.73	-0.27%	1.08	2017-02-17
UNIMOT	65.25	65.70	65.00	65.70	-0.15%	4.90	2017-02-17
UNIWHEELS	241.00	244.00	238.05	240.50	-0.21%	883.94	2017-02-17
URSUS	2.42	2.43	2.38	2.40	-0.83%	171.79	2017-02-17
VANTAGE	3.48	3.58	3.47	3.58	+2.87%	180.33	2017-02-17
VIGOSYS	271.00	272.00	264.00	264.00	-2.58%	77.49	2017-02-17
VINDEXUS	7.76	7.80	7.70	7.80	+0.52%	55.04	2017-02-17
VISTAL	8.40	8.42	8.18	8.32	-0.48%	68.37	2017-02-17
VISTULA	3.31	3.33	3.29	3.30	-0.30%	132.94	2017-02-17
VIVID	4.80	4.87	4.76	4.76	-0.63%	168.43	2017-02-17
VOTUM	11.00	11.00	10.90	10.95	-0.45%	22.32	2017-02-17
VOXEL	18.76	18.76	18.60	18.75	-0.27%	2.78	2017-02-17
WADEX	5.92	6.00	5.92	6.00	+1.52%	6.90	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WARIMPEX	3.52	3.64	3.52	3.64	+4.00%	7.70	2017-02-17
WASKO	1.62	1.62	1.58	1.58	-2.47%	105.48	2017-02-17
WAWEL	1,112.50	1,123.00	1,110.00	1,123.00	+0.27%	4,926.80	2017-02-17
WDX	6.93	6.94	6.66	6.94	+0.14%	10.26	2017-02-17
WESTAISIC	-	-	-	0.08	0.00%	0.00	2017-02-17
WIELTON	14.14	14.40	13.93	14.40	+1.77%	3,500.78	2017-02-17
WIKANA	1.86	1.89	1.86	1.89	+1.61%	7.28	2017-02-17
WILBO	0.60	0.60	0.59	0.60	0.00%	4.87	2017-02-17
WINVEST	2.02	2.02	1.92	2.02	+9.19%	1.58	2017-02-17
WIRTUALNA	57.00	57.30	55.80	56.04	-1.68%	514.27	2017-02-17
WITTCHEN	17.75	17.75	17.11	17.74	-0.28%	11.07	2017-02-17
WOJAS	5.25	5.25	5.25	5.25	0.00%	10.33	2017-02-17
WORKSERV	9.60	9.62	9.60	9.61	+0.10%	17.67	2017-02-17
XTB	8.95	8.95	8.90	8.95	-0.44%	7.33	2017-02-17
YOLO	7.40	8.79	7.38	8.49	+13.20%	507.12	2017-02-17
ZAMET	1.68	1.76	1.68	1.76	-1.12%	7.92	2017-02-17
ZASTAL	0.28	0.28	0.27	0.27	-3.57%	5.70	2017-02-17
ZEPAK	17.40	17.40	17.20	17.35	0.00%	1,007.04	2017-02-17
ZPUE	385.60	385.60	382.85	383.00	-0.39%	85.49	2017-02-17
ZREMB	0.58	0.62	0.58	0.62	0.00%	3.26	2017-02-17
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZUE	9.95	10.39	9.50	10.37	+5.28%	294.36	2017-02-17
ZYWIEC	444.10	444.40	444.10	444.40	-0.58%	7.11	2017-02-17

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%

WIG	83189,46	+795,53	+0,97%

sWIG80	24149,24	+23,46	+0,10%

mWIG40	6178,52	+37,57	+0,61%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2460,99	+28,67	+1,18%