Notowania

Notowania akcji GPW

Notowania z dnia 2018-01-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.400.400.390.39-11.36%2.992018-01-11
08OCTAVA0.990.990.990.990.00%2.142018-01-11
11BIT206.50207.00200.00201.00-2.66%580.802018-01-11
4FUNMEDIA11.0011.0010.5510.80-1.82%20.752018-01-11
AATHOLD19.9019.9019.3019.30-0.52%6.202018-01-11
ABADONRE6.756.756.756.750.00%9.662018-01-11
ABCDATA2.082.102.062.09+0.48%268.712018-01-11
ABMSOLID11.8511.8511.7011.700.00%0.122018-01-11
ABPL30.0030.0029.5029.50-1.67%61.472018-01-11
ACAUTOGAZ41.5041.5041.5041.500.00%0.122018-01-11
ACTION3.453.503.403.450.00%52.942018-01-11
ADIUVO13.1513.4013.0013.40+1.90%12.792018-01-11
AGORA13.9014.0013.5013.80-0.72%244.702018-01-11
AGROTON4.724.724.614.720.00%2.762018-01-11
AGROWILL2.202.202.202.200.00%0.002018-01-11
AILLERON18.2518.2517.7017.70-3.80%71.732018-01-11
AIRWAY0.931.010.900.94+4.44%260.622018-01-11
ALCHEMIA4.314.324.314.32-0.69%0.442018-01-11
ALIOR77.5078.1076.6076.70+0.13%28,069.142018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.310.310.300.30-11.76%8.252018-01-11
ALTA3.043.083.023.08+1.99%4.242018-01-11
ALTUSTFI14.8515.0014.7515.00+0.67%51.242018-01-11
ALUMETAL53.6053.6053.0053.20-0.75%79.502018-01-11
AMBRA14.6515.0514.4514.80+0.68%179.582018-01-11
AMICA139.80139.80138.20138.60+0.29%806.582018-01-11
AMPLI0.220.220.220.220.00%0.002018-01-11
AMREST402.00405.50396.00399.00-1.84%625.602018-01-11
APATOR29.3029.3028.7029.00-1.36%37.602018-01-11
APLISENS12.8012.8012.5012.800.00%62.432018-01-11
APSENERGY2.842.842.842.840.00%1.132018-01-11
ARCHICOM16.0016.0016.0016.000.00%47.252018-01-11
ARCTIC4.164.164.054.08-1.45%181.492018-01-11
ARCUS2.082.142.022.10+0.96%16.902018-01-11
ARTERIA7.987.987.807.90-0.75%6.262018-01-11
ARTIFEX8.588.808.408.80+2.56%34.492018-01-11
ASBIS3.283.293.213.22-1.53%153.842018-01-11
ASMGROUP3.964.083.824.00-1.23%23.392018-01-11
ASSECOBS27.6027.6027.6027.600.00%1.742018-01-11
ASSECOPOL45.7046.5045.1446.50+1.97%12,919.622018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE13.0013.0012.6512.65-2.69%17.522018-01-11
ASTARTA54.0054.2053.4054.00-1.10%25.612018-01-11
ATAL43.5043.5042.5043.000.00%46.522018-01-11
ATENDE4.754.754.644.74-0.21%0.302018-01-11
ATLANTAPL4.204.214.204.20-0.24%4.652018-01-11
ATLANTIS0.680.710.680.710.00%5.852018-01-11
ATLASEST1.721.721.501.50-12.79%45.312018-01-11
ATM11.2511.3010.8511.30+0.44%1.412018-01-11
ATMGRUPA4.364.364.364.360.00%0.002018-01-11
ATREM2.702.712.522.52-6.67%12.312018-01-11
AUTOPARTN4.954.954.794.90-0.81%235.922018-01-11
AVIAAML5.745.865.745.84-0.68%48.662018-01-11
AVIASG17.5017.5017.5017.50-1.69%0.102018-01-11
AWBUD4.054.054.044.04-3.35%33.952018-01-11
B3SYSTEM0.530.530.530.530.00%0.002018-01-11
BALTONA2.922.942.822.94+0.68%19.662018-01-11
BBIDEV0.740.750.730.750.00%43.452018-01-11
BEDZIN26.9026.9026.5026.50-1.49%0.272018-01-11
BENEFIT1,185.001,200.001,170.001,195.00+0.84%245.142018-01-11
BERLING3.903.903.903.900.00%2.512018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST30.0030.0030.0030.000.00%3.602018-01-11
BETACOM12.3012.3012.3012.30+2.50%0.012018-01-11
BGZBNPP66.0066.0066.0066.000.00%0.072018-01-11
BIK16.0016.0016.0016.000.00%0.032018-01-11
BIOMEDLUB1.801.821.721.72-4.44%585.102018-01-11
BIOTON4.024.044.004.00-0.25%291.692018-01-11
BMPAG7.007.007.007.000.00%0.012018-01-11
BOGDANKA70.7070.7068.5069.60-1.56%267.802018-01-11
BORYSZEW9.209.209.109.12-0.98%334.212018-01-11
BOS10.5010.5010.1010.20-3.23%532.042018-01-11
BOWIM4.194.194.194.190.00%0.002018-01-11
BPHFIZBI1170.00170.00170.00170.000.00%0.002018-01-11
BPHFIZBI2141.10141.10141.10141.100.00%0.002018-01-11
BPHFIZBI3126.10126.10126.10126.100.00%0.002018-01-11
BPHFIZBI4117.00117.00117.00117.000.00%0.002018-01-11
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-01-11
BPHFIZBI6106.10106.10106.10106.100.00%0.002018-01-11
BPHFIZDS107.10107.10107.10107.100.00%0.002018-01-11
BPHFIZMLI102.00102.00102.00102.000.00%0.002018-01-11
BRASTER7.697.887.657.69+1.45%342.652018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU3.833.933.753.92+0.77%33.622018-01-11
BSCDRUK36.8037.6036.8037.60+6.21%567.682018-01-11
BUDIMEX208.50208.50206.50207.00-0.72%460.822018-01-11
BUDOPOL0.060.060.060.060.00%0.002018-01-11
BUMECH0.320.330.300.31-3.12%161.732018-01-11
BUWOG122.50122.80122.50122.80+4.24%7.372018-01-11
BYTOM2.752.772.752.76-0.72%62.072018-01-11
BZWBK402.00404.00397.20402.60+0.20%10,004.102018-01-11
CALATRAVA0.230.230.230.230.00%0.002018-01-11
CAPITAL3.563.623.513.620.00%5.172018-01-11
CCC299.80299.80296.00299.60+0.20%18,187.662018-01-11
CCENERGY0.060.060.060.060.00%0.002018-01-11
CDPROJEKT99.9099.9097.7598.15-1.85%10,068.782018-01-11
CDRL26.4027.0026.4027.00+0.37%15.762018-01-11
CELTIC6.506.506.506.500.00%0.002018-01-11
CEZ83.0083.3581.8083.35-0.54%102.342018-01-11
CFI0.500.500.460.47-6.00%154.192018-01-11
CHEMOS1.601.621.551.590.00%152.752018-01-11
CIECH55.9057.3055.9056.50+1.07%2,191.782018-01-11
CIGAMES1.081.101.071.09+0.93%683.402018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV12.1012.1012.1012.100.00%0.002018-01-11
CLNPHARMA34.0034.5033.7534.000.00%50.362018-01-11
CNT8.708.708.708.700.00%7.372018-01-11
COALENERG0.520.520.520.520.00%0.712018-01-11
COGNOR1.791.791.781.780.00%15.672018-01-11
COLIAN3.303.353.303.35+1.52%45.772018-01-11
COMARCH194.00194.50186.50190.50-2.31%86.582018-01-11
COMP58.5058.5058.5058.50-1.68%7.782018-01-11
COMPERIA6.706.706.706.70+1.52%1,013.712018-01-11
CORMAY1.571.591.511.53-3.16%119.692018-01-11
CPGROUP5.755.805.655.80+0.87%22.882018-01-11
CUBEITG0.480.490.460.49+2.08%43.802018-01-11
CYFRPLSAT23.8823.9423.5823.58-0.92%11,709.272018-01-11
CZTOREBKA0.530.620.530.55+3.77%77.492018-01-11
DEBICA101.00101.00100.00100.50-0.49%23.202018-01-11
DECORA10.4010.4010.3510.40+0.97%7.452018-01-11
DEKPOL38.0038.0037.8037.80-0.53%4.212018-01-11
DELKO10.5511.0010.5510.80+2.86%291.492018-01-11
DGA4.494.494.484.480.00%0.992018-01-11
DINOPL81.8081.8077.6078.50-3.62%37,416.422018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV87.8087.8084.6085.00-3.19%93.822018-01-11
DREWEX0.920.920.900.90-1.10%3.642018-01-11
DROP0.560.560.560.56+9.80%1.852018-01-11
DROZAPOL1.981.981.981.98-0.50%0.042018-01-11
ECHO4.904.944.904.900.00%174.982018-01-11
EDINVEST2.182.182.182.180.00%5.292018-01-11
EFEKT25.6025.6025.2025.60+1.59%0.762018-01-11
EKOEXPORT8.138.288.008.25+1.35%90.632018-01-11
ELBUDOWA81.4082.0081.2081.40-0.73%53.932018-01-11
ELEKTROTI8.589.208.408.88+3.26%6.902018-01-11
ELEMENTAL2.292.412.252.35+2.62%882.222018-01-11
ELKOP0.490.500.470.490.00%12.862018-01-11
ELZAB8.908.908.908.900.00%0.002018-01-11
EMCINSMED10.4010.4010.4010.400.00%0.012018-01-11
EMPERIA99.0099.4099.0099.20+0.20%166.582018-01-11
ENAP1.151.151.151.150.00%1.862018-01-11
ENEA12.3512.3512.0012.05-2.19%5,368.862018-01-11
ENELMED12.0012.0012.0012.000.00%0.432018-01-11
ENERGA12.5512.5912.3612.42-1.04%12,392.522018-01-11
ENERGOINS1.221.251.201.24+1.64%69.902018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER28.5028.5028.5028.50+0.35%0.062018-01-11
ERBUD23.2023.2022.4023.00+1.32%29.872018-01-11
ERG53.0054.0053.0054.00+0.37%4.742018-01-11
ERGIS5.525.525.385.40-0.37%28.612018-01-11
ESOTIQ28.0028.0027.2027.80-1.42%56.502018-01-11
ESSYSTEM2.502.562.502.56-3.76%1.162018-01-11
EUCO24.9024.9023.8023.90-3.24%14.032018-01-11
EUROCASH26.3526.7225.8125.81-1.86%54,380.432018-01-11
EUROHOLD2.082.082.082.080.00%0.002018-01-11
EUROTEL23.2023.4023.0023.20-0.85%19.352018-01-11
EVEREST0.700.700.700.700.00%0.002018-01-11
EXILLON7.007.007.007.000.00%0.002018-01-11
FAM2.712.712.712.71-0.37%1.762018-01-11
FAMUR6.106.126.026.08-0.33%1,006.642018-01-11
FASING15.9016.4515.9016.45+3.13%5.022018-01-11
FASTFIN1.531.531.531.530.00%0.042018-01-11
FEERUM14.7514.7514.7514.750.00%0.152018-01-11
FENGHUA17.5017.5017.5017.500.00%0.002018-01-11
FERRO17.4517.4517.0017.25+1.17%86.622018-01-11
FERRUM4.024.024.024.02+0.75%0.042018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FMG0.210.210.210.210.00%0.002018-01-11
FON0.220.220.220.220.00%2.092018-01-11
FORTE52.7052.9051.6051.80-0.77%156.192018-01-11
FORTUNA29.1029.1029.1029.10-0.34%0.732018-01-11
FOTA0.080.080.080.080.00%17.482018-01-11
GEKOPLAST15.2015.2015.1515.200.00%47.492018-01-11
GETIN1.461.481.451.46-1.35%192.802018-01-11
GETINOBLE1.721.731.681.73+1.17%3,301.712018-01-11
GINOROSSI1.061.071.031.050.00%66.062018-01-11
GLCOSMED2.032.032.032.030.00%0.002018-01-11
GOBARTO7.988.147.927.980.00%57.272018-01-11
GORENJE22.5022.5022.5022.50+2.27%0.022018-01-11
GPRE5.345.345.255.33-0.19%7.722018-01-11
GPW46.3047.0046.2046.60+0.65%2,289.722018-01-11
GRAVITON0.840.870.790.87+11.54%10.632018-01-11
GROCLIN6.306.306.056.05-3.20%65.982018-01-11
GRODNO12.3012.3012.3012.30+1.23%0.022018-01-11
GRUPAAZOTY72.6073.4071.5571.85-1.98%1,222.522018-01-11
GTC10.0010.069.9310.000.00%68.102018-01-11
HANDLOWY81.9082.0081.1081.80-0.12%1,178.792018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0.750.750.750.750.00%0.002018-01-11
HAWE0.300.300.300.300.00%0.002018-01-11
HELIO14.5014.5013.6013.60-6.21%22.552018-01-11
HERKULES3.373.403.333.360.00%152.502018-01-11
HUBSTYLE0.610.650.570.59-4.84%199.652018-01-11
HYDROTOR39.0039.6038.2039.600.00%3.952018-01-11
HYPERION0.280.280.280.280.00%0.002018-01-11
I2DEV14.5514.5514.4014.40+1.41%6.252018-01-11
IALBGR1.321.321.321.320.00%0.002018-01-11
IDEABANK23.0023.0022.7022.80-0.44%93.922018-01-11
IDEON0.010.010.010.010.00%0.002018-01-11
IDMSA0.770.780.770.78+11.43%4.922018-01-11
IFCAPITAL0.640.640.640.64-7.25%0.312018-01-11
IFSA0.410.410.410.41-2.38%0.222018-01-11
IIAAV8.378.378.378.37-4.89%0.072018-01-11
IMCOMPANY12.4012.4012.2012.400.00%20.312018-01-11
IMMOBILE3.853.863.803.81-1.04%21.002018-01-11
IMPEL22.6022.6022.6022.600.00%0.162018-01-11
IMPERA1.531.531.521.52-1.30%7.832018-01-11
IMPEXMET4.304.334.294.300.00%69.072018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS3.343.363.343.36-2.89%0.772018-01-11
INC1.591.591.481.48-6.92%4.542018-01-11
INDATA1.942.501.932.50+28.87%261.722018-01-11
INDYGO0.360.360.360.360.00%0.002018-01-11
INDYKPOL80.0080.0077.5079.00+4.64%79.982018-01-11
INGBSK215.00218.50215.00216.50+0.23%1,668.522018-01-11
INPRO5.405.405.405.400.00%2.002018-01-11
INSTALKRK13.4513.4513.3513.40-0.37%7.782018-01-11
INTERAOLT12.5512.5512.3012.30-0.81%21.072018-01-11
INTERBUD0.510.510.510.51+2.00%0.012018-01-11
INTERCARS312.50312.50296.50301.00-3.83%1,587.692018-01-11
INTERFERI3.823.823.823.82+0.53%0.002018-01-11
INTERSPPL2.312.312.212.31+2.67%2.522018-01-11
INTROL6.066.066.066.060.00%0.122018-01-11
INVCEEFIZ480.00480.00480.00480.000.00%0.002018-01-11
INVFIZ928.00928.00928.00928.000.00%1.862018-01-11
INVGLDFIZ1,545.901,549.001,545.901,549.00+0.26%21.682018-01-11
INVISTA1.321.321.321.320.00%0.072018-01-11
INVPEFIZ676.50698.90676.50698.90-0.01%4.082018-01-11
IPOPEMA1.351.401.321.40+3.70%10.772018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.300.300.300.300.00%0.002018-01-11
IZOBLOK100.50100.50100.50100.50+2.34%21.712018-01-11
IZOLACJA2.092.092.012.01-1.95%0.202018-01-11
IZOSTAL5.385.405.345.40+0.75%1.102018-01-11
JHMDEV2.072.071.992.05-0.97%115.742018-01-11
JJAUTO9.709.709.709.700.00%0.002018-01-11
JSW104.95105.70103.10104.50-1.23%14,638.282018-01-11
JWCONSTR4.544.544.534.54-1.94%7.972018-01-11
JWWINVEST1.451.561.451.56+7.59%10.572018-01-11
K2INTERNT13.1513.1512.7013.00-1.14%11.142018-01-11
KANIA1.681.691.621.62-3.57%145.172018-01-11
KBCASFIZ115.90115.90115.90115.900.00%0.002018-01-11
KBDOM2.822.822.822.820.00%1.082018-01-11
KCI0.840.850.820.84+1.20%33.392018-01-11
KDMSHIPNG4.204.204.204.20-6.67%53.392018-01-11
KERNEL50.0050.0049.0049.50-1.00%9,115.382018-01-11
KETY409.50411.50406.50411.50+0.37%378.142018-01-11
KGHM112.00113.85111.80113.85+1.43%68,730.792018-01-11
KGL20.2020.2020.2020.200.00%0.002018-01-11
KINOPOL12.8012.8012.4012.80-0.78%12.872018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA84.2084.4084.0084.40+0.24%4.462018-01-11
KOMPAP7.407.407.407.400.00%2.312018-01-11
KOMPUTRON5.846.145.846.14+5.86%289.302018-01-11
KONSSTALI33.4033.4033.4033.400.00%0.202018-01-11
KOPEX3.903.993.903.950.00%187.582018-01-11
KPPD26.2026.2026.2026.200.00%0.002018-01-11
KRAKCHEM2.122.172.062.16+1.89%11.762018-01-11
KREC5.945.945.945.94-0.34%0.012018-01-11
KREDYTIN20.4020.4020.4020.40-0.97%7.362018-01-11
KREZUS1.791.811.741.78-0.56%362.382018-01-11
KRKA239.00239.00239.00239.000.00%0.002018-01-11
KRUK255.60255.60222.80231.00-8.33%61,473.272018-01-11
KRUSZWICA69.0069.0067.4067.60-2.03%41.492018-01-11
KRVITAMIN5.026.065.025.92+16.54%83.532018-01-11
KSGAGRO2.052.062.052.060.00%1.442018-01-11
LABOPRINT15.7515.7515.7515.75+2.27%0.022018-01-11
LARK0.190.190.190.19+5.56%2.982018-01-11
LARQ15.0515.2015.0515.20+0.33%15.862018-01-11
LCCORP2.973.012.952.99+0.34%2,624.652018-01-11
LENA4.724.834.724.83+1.05%34.122018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX8.308.308.128.24-0.72%52.802018-01-11
LIBET1.841.891.821.88+1.62%291.342018-01-11
LIVECHAT41.2041.5540.4540.55-2.05%300.002018-01-11
LMASFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-11
LMBSFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-11
LMCSFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-11
LMDSFIZ1,221.101,221.101,221.101,221.10-2.30%12.212018-01-11
LMESFIZ1,259.901,259.901,259.901,259.900.00%3.782018-01-11
LOKUM17.8017.9017.8017.900.00%14.732018-01-11
LOTOS56.1856.6455.7056.16+0.14%17,510.722018-01-11
LPP10,000.0010,000.009,270.009,400.00-5.05%64,237.752018-01-11
LSISOFT14.9015.0014.8014.90+0.68%184.102018-01-11
LUBAWA0.910.910.890.910.00%67.312018-01-11
MABION112.00112.80110.00112.000.00%166.742018-01-11
MAKARONPL5.305.305.305.300.00%0.002018-01-11
MANGATA100.00102.50100.00102.50+0.49%9.012018-01-11
MARVIPOL10.8010.909.7610.90+2.35%1,269.202018-01-11
MASTERPHA3.373.423.373.42+1.79%1.372018-01-11
MBANK489.60492.00482.80486.00-0.74%6,361.912018-01-11
MBWS52.6052.6052.6052.600.00%0.002018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI9.689.689.509.54-1.45%32.232018-01-11
MDIENERGIA4.094.104.094.100.00%0.192018-01-11
MEDIACAP2.042.042.002.000.00%0.102018-01-11
MEDIATEL0.740.740.740.740.00%0.002018-01-11
MEDICALG199.00200.50198.00200.00+0.40%102.122018-01-11
MEDYCZNYFIZ97.0097.0097.0097.000.00%0.002018-01-11
MEGARON14.5014.5014.5014.500.00%0.002018-01-11
MENNICA21.8021.8021.8021.800.00%0.002018-01-11
MERCATOR18.0018.0017.7017.85-0.28%24.972018-01-11
MERCOR11.0511.0510.6510.75-3.59%27.532018-01-11
MEXPOLSKA5.005.105.005.10+2.82%8.042018-01-11
MFO33.0033.2033.0033.20+1.22%5.272018-01-11
MILKILAND1.621.621.591.60-0.62%20.042018-01-11
MILLENNIUM9.159.218.939.07-1.63%8,802.402018-01-11
MIRACULUM2.182.252.152.25+3.21%7.802018-01-11
MIRBUD1.191.231.181.21+0.83%285.482018-01-11
MLPGROUP43.8043.8043.8043.80-0.45%4.382018-01-11
MNI0.050.050.050.050.00%0.242018-01-11
MOBRUK22.0022.0022.0022.000.00%0.332018-01-11
MOJ0.820.820.810.82+2.50%4.652018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8.558.568.358.56+0.12%299.752018-01-11
MOSTALPLC10.4010.4010.3510.35+0.49%5.292018-01-11
MOSTALWAR5.665.845.585.80+2.47%44.932018-01-11
MOSTALZAB0.670.670.640.660.00%246.382018-01-11
MUZA3.543.543.543.540.00%0.002018-01-11
MWTRADE6.406.406.256.40-0.78%4.932018-01-11
NETIA5.275.275.245.27-0.19%904.252018-01-11
NETMEDIA9.259.259.259.250.00%0.102018-01-11
NEWAG16.8516.8516.2016.20-2.99%26.332018-01-11
NEWWORLDR0.020.020.020.020.00%0.002018-01-11
NORTCOAST6.807.346.807.34-0.27%14.722018-01-11
NOVITA52.0052.0052.0052.00-0.38%0.262018-01-11
NOWAGALA1.771.771.701.77+1.72%6.422018-01-11
NTTSYSTEM2.272.272.252.25+2.74%0.022018-01-11
ODLEWNIE3.503.503.503.50-1.69%1.762018-01-11
OEX19.5019.5019.5019.500.00%0.202018-01-11
OPENFIN1.431.571.431.52+4.83%33.822018-01-11
OPERA3GR345.00345.00345.00345.000.00%0.002018-01-11
OPONEO.PL40.5040.6040.2040.30-0.49%3,677.182018-01-11
OPTEAM5.555.555.355.50-0.90%10.202018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6.056.065.926.02-0.50%8,618.392018-01-11
ORBIS94.8094.8093.6094.60-0.42%960.222018-01-11
ORCOGROUP1.881.951.841.85-2.12%18.492018-01-11
ORION69.0069.0069.0069.000.00%0.412018-01-11
ORZBIALY12.8013.0012.8012.90-0.77%10.832018-01-11
OTLOG21.4021.4021.2021.20-2.75%0.062018-01-11
OTMUCHOW3.703.703.563.69+3.94%7.092018-01-11
OVOSTAR92.5092.5092.5092.500.00%0.002018-01-11
PAMAPOL1.011.201.001.05+3.96%356.482018-01-11
PANOVA22.2022.2021.5022.00-1.79%11.522018-01-11
PATENTUS1.051.071.041.06-0.93%18.662018-01-11
PBG0.170.170.170.170.00%156.712018-01-11
PBKM68.8068.8068.0068.00-1.16%30.002018-01-11
PBSFINANSE0.620.620.620.620.00%1.572018-01-11
PCCEXOL1.771.771.741.750.00%20.162018-01-11
PCCINTER2.802.802.802.80-3.45%3.922018-01-11
PCCROKITA107.00112.00106.50110.50+2.31%336.962018-01-11
PCGUARD1.171.171.171.170.00%0.002018-01-11
PCM30.0030.4029.8030.10+1.35%248.742018-01-11
PEIXIN2.002.002.002.000.00%1.122018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX10.1010.3010.1010.300.00%105.582018-01-11
PEKAO133.55133.70131.55132.00-1.20%53,119.952018-01-11
PEMANAGER45.2045.2045.0045.20+2.49%4.552018-01-11
PEMUG0.870.870.870.870.00%0.002018-01-11
PEP12.4012.4012.0012.30-1.20%65.542018-01-11
PEPEES1.431.451.431.43-0.69%23.452018-01-11
PETROLINV1.941.941.941.940.00%0.002018-01-11
PFLEIDER34.2034.3033.9033.90-0.29%503.582018-01-11
PGE12.6612.7512.4312.60-1.49%20,410.922018-01-11
PGNIG6.236.276.166.22-0.64%24,205.082018-01-11
PGODLEW4.734.734.734.730.00%0.052018-01-11
PGSSOFT14.8014.8014.7014.800.00%17.482018-01-11
PHN14.6014.6014.3014.50-0.68%17.192018-01-11
PKNORLEN107.25107.50105.20106.05-0.89%56,812.632018-01-11
PKOASZEWZ96.6596.6596.5796.57-0.95%111.082018-01-11
PKOBL1106.51106.51106.51106.510.00%0.002018-01-11
PKOBP45.0045.0044.3844.75-0.67%110,687.952018-01-11
PKOGD106.19106.19106.19106.190.00%0.002018-01-11
PKOGS95.5095.5095.4195.50+0.08%44.862018-01-11
PKOSO107.75107.75107.70107.700.00%96.932018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO55.7057.9055.7057.40+2.50%8,648.342018-01-11
PLASTBOX2.242.242.192.19-2.23%1.542018-01-11
PLATYNINW0.500.550.490.55+19.57%20.912018-01-11
PLAYWAY68.0069.0066.6068.00+0.59%561.802018-01-11
PLAZACNTR5.005.204.754.75-1.04%4.662018-01-11
PMPG3.453.653.403.65+4.29%30.342018-01-11
POLICE20.1020.2020.0020.10-0.49%9.402018-01-11
POLIMEXMS4.524.594.444.49-0.66%1,577.332018-01-11
POLMED2.582.582.462.50-3.10%50.012018-01-11
POLNORD9.9710.049.8410.00+0.40%446.142018-01-11
POLWAX12.9012.9512.7512.95+0.78%408.602018-01-11
POZBUD3.603.643.463.50-3.85%96.222018-01-11
PRAGMAFA19.1019.1018.7019.100.00%19.792018-01-11
PRAGMAINK16.0516.0516.0016.00-0.31%35.982018-01-11
PRAIRIE1.601.621.591.600.00%78.072018-01-11
PRIMAMODA5.025.025.025.020.00%0.002018-01-11
PROCAD1.701.701.641.64-1.80%7.452018-01-11
PROCHEM20.0020.9019.7519.75+0.25%137.442018-01-11
PROCHNIK0.570.570.540.56-1.75%37.952018-01-11
PROJPRZEM20.0020.0018.7019.40-3.00%233.002018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR3.863.863.823.850.00%12.322018-01-11
PROVIDENT8.978.978.978.970.00%0.002018-01-11
PULAWY164.00164.00162.50163.00+0.31%10.762018-01-11
PWRMEDIA4.104.113.944.040.00%91.262018-01-11
PZU45.0045.3744.0244.55-0.09%83,448.222018-01-11
PZUAKORD111.35111.35111.34111.34+0.29%23.492018-01-11
QMULTIFIZ1,100.001,100.001,100.001,100.00+0.92%19.802018-01-11
QUANTUM16.9017.3516.9017.00+3.98%20.202018-01-11
QUERCUS5.906.005.906.000.00%44.092018-01-11
QUMAK1.731.901.731.77+1.14%604.232018-01-11
RADPOL1.731.761.731.730.00%15.212018-01-11
RAFAKO4.794.854.684.80+0.84%525.752018-01-11
RAFAMET12.2512.2512.2512.250.00%0.002018-01-11
RAINBOW46.7047.6046.0046.60-0.21%868.372018-01-11
RANKPROGR2.002.031.982.03-0.49%24.012018-01-11
RAWLPLUG10.3510.3510.1010.10+0.50%6.332018-01-11
REDAN1.201.201.171.200.00%6.122018-01-11
REDWOOD0.570.600.570.60+5.26%2.352018-01-11
REGNON0.180.180.180.18+12.50%1.282018-01-11
REINHOLD0.250.250.250.25+8.70%0.262018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RELPOL7.607.607.607.600.00%0.002018-01-11
REMAK12.0012.0511.6011.95+3.91%18.592018-01-11
RESBUD0.430.430.430.430.00%11.572018-01-11
ROBYG3.713.743.703.72+0.54%1,135.992018-01-11
RONSON1.491.491.441.44-0.69%5.252018-01-11
ROPCZYCE25.5025.7025.4025.70+0.78%8.432018-01-11
RUBICON1.251.251.251.250.00%0.032018-01-11
SADOVAYA0.300.300.300.300.00%0.002018-01-11
SANOK45.2045.8044.5045.00-1.10%58.382018-01-11
SANTANDER24.6224.6224.6224.620.00%0.002018-01-11
SANWIL0.890.890.890.890.00%0.002018-01-11
SARE22.2022.2022.2022.200.00%8.592018-01-11
SCOPAK0.670.670.670.670.00%0.002018-01-11
SECOGROUP17.7017.7017.7017.700.00%0.002018-01-11
SEKO10.2010.6010.2010.60+2.91%30.072018-01-11
SELENAFM17.2018.5017.2018.50+2.78%29.242018-01-11
SELVITA59.7062.5059.7061.90+1.31%82.112018-01-11
SERINUS1.181.181.121.13-2.59%217.222018-01-11
SETANTA8.409.658.409.65+25.32%25.122018-01-11
SFINKS1.601.601.541.57-1.88%70.872018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SILVANO11.9011.9011.8011.900.00%131.132018-01-11
SIMPLE6.106.106.106.100.00%0.002018-01-11
SKARBIEC29.2029.2028.4029.000.00%135.222018-01-11
SKOTAN0.410.410.410.41+2.50%47.472018-01-11
SKYLINE0.870.940.860.94+9.30%10.212018-01-11
SNIEZKA77.0077.0075.0075.000.00%14.662018-01-11
SOHODEV2.212.242.212.230.00%25.532018-01-11
SOLAR1.191.221.171.21-0.82%16.442018-01-11
SONEL7.307.307.307.300.00%0.332018-01-11
SOPHARMA9.509.509.509.500.00%0.002018-01-11
STALEXP4.294.354.264.30+0.23%9,237.042018-01-11
STALPROD503.00503.00497.00501.00-0.60%298.522018-01-11
STALPROFI15.0015.2015.0015.200.00%2.862018-01-11
STAPORKOW2.602.922.602.92+16.80%5.932018-01-11
STARHEDGE0.450.450.450.45-8.16%0.002018-01-11
STELMET18.0018.8018.0018.70+5.06%57.872018-01-11
SUNEX2.482.482.482.480.00%0.022018-01-11
SUWARY11.1011.1010.8010.80-2.70%5.402018-01-11
SWISSMED1.231.401.221.40+26.13%272.072018-01-11
SYGNITY2.902.982.792.97+0.34%62.852018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYNEKTIK16.8016.9016.6016.75+1.52%108.322018-01-11
SYNTHOS4.904.904.894.89-0.20%790.942018-01-11
TALANX127.00127.00127.00127.000.00%0.002018-01-11
TALEX19.2019.2519.2019.250.00%1.002018-01-11
TARCZYNSKI12.5012.5512.5012.55+0.40%27.212018-01-11
TATRY112.00112.00112.00112.00-1.75%14.782018-01-11
TAURONPE3.133.153.093.15+0.64%10,233.992018-01-11
TERMOREX1.951.951.951.950.00%0.092018-01-11
TESGAS2.492.492.372.37-5.20%40.322018-01-11
TIM7.487.607.447.58+1.88%104.382018-01-11
TORPOL8.268.268.028.20-0.49%242.292018-01-11
TOYA10.5010.5010.5010.500.00%1.592018-01-11
TRAKCJA7.437.507.197.24-2.29%848.462018-01-11
TRANSPOL5.165.165.005.160.00%32.582018-01-11
TRIGONPP131.21131.21131.21131.21-1.38%19.682018-01-11
TRIGONPP1130.50130.50130.50130.500.00%0.002018-01-11
TRIGONPP2130.60130.60130.60130.60-3.25%4.182018-01-11
TRIGONPP3129.50129.50129.50129.500.00%0.002018-01-11
TRIGONPP4129.38129.38129.38129.380.00%0.002018-01-11
TRIGONPP5130.00130.00130.00130.00+1.15%5.072018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133.03133.03133.03133.030.00%0.002018-01-11
TRIGONPP7128.04128.04128.00128.000.00%97.032018-01-11
TRIGONPP8131.40131.40131.40131.400.00%0.002018-01-11
TRITON3.763.783.723.78-1.56%15.192018-01-11
TXM2.382.382.302.36+1.72%7.712018-01-11
ULMA66.5066.5064.5066.500.00%15.912018-01-11
UNIBEP9.689.709.689.70+0.21%16.272018-01-11
UNICREDIT69.9969.9969.9969.99+3.05%1.402018-01-11
UNIMA3.233.233.203.20-2.14%0.862018-01-11
UNIMOT23.8023.9023.7023.900.00%55.902018-01-11
UNIWHEELS285.00299.00285.00299.00-0.33%2.342018-01-11
URSUS4.324.344.164.16-3.26%2,421.462018-01-11
VANTAGE3.503.503.503.500.00%0.002018-01-11
VIGOSYS315.00334.00302.00310.00-6.06%411.432018-01-11
VINDEXUS9.549.549.309.50-1.86%68.412018-01-11
VISTAL0.820.820.790.82-1.20%1.922018-01-11
VISTULA4.594.604.524.580.00%230.602018-01-11
VIVID2.412.412.392.41-1.63%9.752018-01-11
VOTUM11.0011.0010.4510.80-1.82%96.312018-01-11
VOXEL19.0519.8519.0519.70+2.07%22.192018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX6.206.306.206.30+0.96%78.202018-01-11
WARIMPEX6.806.806.806.800.00%0.002018-01-11
WASKO2.392.392.242.31-3.35%197.082018-01-11
WAWEL1,110.001,110.001,080.001,085.00-2.69%1,728.432018-01-11
WDX14.6514.7514.6514.75+0.34%134.282018-01-11
WIELTON12.7012.7012.5812.60-0.63%125.562018-01-11
WIKANA1.181.241.181.20+2.56%25.212018-01-11
WILBO0.240.240.240.240.00%0.002018-01-11
WINVEST0.640.640.640.640.00%0.002018-01-11
WIRTUALNA48.3049.5048.3049.50+2.70%1,961.122018-01-11
WITTCHEN19.6519.6519.6519.650.00%0.042018-01-11
WOJAS5.185.185.185.18-0.38%1.042018-01-11
WORKSERV4.404.404.304.32-1.82%12.432018-01-11
XTB4.514.544.444.54+0.67%34.082018-01-11
YOLO3.563.563.513.560.00%2.452018-01-11
ZAMET1.021.111.021.11+9.90%54.442018-01-11
ZASTAL0.140.140.140.140.00%8.882018-01-11
ZEPAK14.9814.9814.7414.74-1.60%75.042018-01-11
ZPUE172.00172.00172.00172.000.00%1.552018-01-11
ZREMB0.460.460.460.46-2.13%0.922018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE6.206.266.186.22-0.96%19.882018-01-11
ZYWIEC470.00470.00470.00470.000.00%6.582018-01-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%