Notowania akcji GPW

Notowania z dnia 2018-01-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.380.380.380.380.00%0.002018-01-12
08OCTAVA0.991.000.991.00+1.01%2.092018-01-12
11BIT204.00207.00203.50205.00-0.73%462.192018-01-12
4FUNMEDIA10.6010.6010.1010.50-0.94%14.242018-01-12
AATHOLD19.9019.9019.3019.300.00%0.412018-01-12
ABADONRE6.906.906.906.90+2.22%0.012018-01-12
ABCDATA2.122.122.102.10-0.47%160.352018-01-12
ABMSOLID11.6511.6510.7510.75-8.12%11.192018-01-12
ABPL29.2029.9029.2029.90+2.05%25.222018-01-12
ACAUTOGAZ41.7042.0041.7042.00+3.70%5.872018-01-12
ACTION3.483.483.373.45-0.29%25.152018-01-12
ADIUVO12.9512.9512.4012.40-2.75%22.212018-01-12
AGORA13.7013.7513.4513.45-1.82%167.052018-01-12
AGROTON4.734.904.644.77-1.45%9.552018-01-12
AGROWILL2.202.202.202.200.00%0.002018-01-12
AILLERON18.0518.3017.9018.000.00%126.552018-01-12
AIRWAY0.910.920.860.89-3.26%53.512018-01-12
ALCHEMIA4.344.344.324.32+0.23%5.632018-01-12
ALIOR77.7080.5077.7079.90+2.83%29,176.082018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.340.350.340.35+20.69%7.572018-01-12
ALTA3.303.303.103.24+1.89%3.132018-01-12
ALTUSTFI15.0015.3015.0015.25+1.67%100.692018-01-12
ALUMETAL53.5053.6053.0053.60+0.19%289.832018-01-12
AMBRA15.2515.3514.9515.00-1.32%312.142018-01-12
AMICA137.80137.80134.00135.00-2.03%508.922018-01-12
AMPLI0.220.220.220.220.00%0.002018-01-12
AMREST402.50406.00402.00406.00+0.99%22.672018-01-12
APATOR29.1029.1028.9029.00-1.69%190.972018-01-12
APLISENS12.8012.8012.8012.800.00%5.002018-01-12
APSENERGY2.842.842.842.840.00%0.002018-01-12
ARCHICOM16.2516.2515.9016.20-0.31%40.392018-01-12
ARCTIC4.324.324.234.23-1.17%4,874.422018-01-12
ARCUS2.022.102.022.10+3.96%18.092018-01-12
ARTERIA7.987.987.987.980.00%0.012018-01-12
ARTIFEX9.1610.259.169.90+8.55%51.912018-01-12
ASBIS3.183.243.183.200.00%148.262018-01-12
ASMGROUP3.903.983.803.98+2.05%11.772018-01-12
ASSECOBS28.1028.3028.1028.30+0.71%15.592018-01-12
ASSECOPOL46.6046.8045.6846.80+0.34%3,466.332018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE13.0013.4013.0013.40+0.75%24.962018-01-12
ASTARTA53.6054.4053.4054.400.00%17.262018-01-12
ATAL43.0043.0042.1043.000.00%14.972018-01-12
ATENDE4.404.624.404.62+2.67%12.132018-01-12
ATLANTAPL4.054.204.054.20+4.22%23.562018-01-12
ATLANTIS0.750.750.720.72-4.00%7.282018-01-12
ATLASEST1.561.561.511.53-6.13%40.282018-01-12
ATM11.2011.2011.2011.200.00%0.312018-01-12
ATMGRUPA4.334.334.214.32-0.92%0.442018-01-12
ATREM2.502.502.502.50+1.63%0.112018-01-12
AUTOPARTN4.904.924.834.87+0.41%346.562018-01-12
AVIAAML5.925.925.805.88-0.68%23.832018-01-12
AVIASG18.0018.0016.8016.80-4.00%0.122018-01-12
AWBUD4.094.094.094.090.00%0.002018-01-12
B3SYSTEM0.530.530.530.530.00%0.002018-01-12
BALTONA3.053.052.962.98-0.67%9.202018-01-12
BBIDEV0.760.810.760.81+6.58%333.742018-01-12
BEDZIN26.8026.8026.6026.70-0.37%2.972018-01-12
BENEFIT1,195.001,210.001,195.001,210.00+0.83%1,925.982018-01-12
BERLING3.923.923.923.920.00%2.622018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST29.6029.6029.6029.60-1.33%29.602018-01-12
BETACOM12.0012.0011.7011.70-2.50%59.552018-01-12
BGZBNPP66.0066.0066.0066.000.00%0.072018-01-12
BIK15.6016.0015.3015.80-1.25%103.992018-01-12
BIOMEDLUB1.701.741.641.700.00%223.412018-01-12
BIOTON4.104.104.024.02-1.47%158.062018-01-12
BMPAG6.206.256.206.250.00%7.282018-01-12
BOGDANKA69.0069.8068.0069.20-0.72%420.572018-01-12
BORYSZEW9.299.439.229.42+2.50%1,997.102018-01-12
BOS10.4810.7610.4810.60+1.34%652.942018-01-12
BOWIM4.254.254.254.25+1.19%21.252018-01-12
BPHFIZBI1170.00170.00170.00170.000.00%0.002018-01-12
BPHFIZBI2141.10141.10141.10141.100.00%0.002018-01-12
BPHFIZBI3126.10126.10126.10126.100.00%0.002018-01-12
BPHFIZBI4117.00117.00117.00117.000.00%0.002018-01-12
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-01-12
BPHFIZBI6106.10106.10106.10106.100.00%0.002018-01-12
BPHFIZDS107.10107.10107.10107.100.00%0.002018-01-12
BPHFIZMLI102.00102.00102.00102.000.00%0.002018-01-12
BRASTER8.118.188.008.04-0.74%427.742018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU3.923.933.803.90+0.78%30.582018-01-12
BSCDRUK37.6037.6037.6037.600.00%0.002018-01-12
BUDIMEX204.00204.50202.50203.00-0.73%749.802018-01-12
BUDOPOL0.060.060.060.060.00%0.002018-01-12
BUMECH0.310.320.300.31-3.12%89.172018-01-12
BUWOG124.40124.40124.40124.40+1.30%2.612018-01-12
BYTOM2.772.852.772.77+0.36%296.222018-01-12
BZWBK409.00409.00400.60406.000.00%8,130.852018-01-12
CALATRAVA0.230.230.230.230.00%0.002018-01-12
CAPITAL3.603.623.533.57-0.83%12.352018-01-12
CCC297.80299.00291.80296.00-0.27%26,063.162018-01-12
CCENERGY0.060.060.060.060.00%0.002018-01-12
CDPROJEKT105.00108.40104.30107.00+2.69%38,892.672018-01-12
CDRL27.0027.0026.4026.40-0.75%41.182018-01-12
CELTIC6.156.406.156.40+3.23%8.262018-01-12
CEZ82.4083.0082.1083.00+0.06%30.962018-01-12
CFI0.470.490.460.470.00%34.612018-01-12
CHEMOS1.621.621.561.58-1.86%29.212018-01-12
CIECH56.3056.3055.1055.50-0.89%3,715.632018-01-12
CIGAMES1.091.091.081.09+0.93%298.612018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV11.3012.2011.2011.50+1.77%18.422018-01-12
CLNPHARMA33.7035.2033.7034.90+3.71%404.252018-01-12
CNT8.708.708.708.700.00%2.212018-01-12
COALENERG0.520.520.520.520.00%5.932018-01-12
COGNOR1.721.721.671.68-2.89%76.662018-01-12
COLIAN3.363.393.363.39+1.19%92.142018-01-12
COMARCH189.00189.50188.00189.00-0.26%42.492018-01-12
COMP59.5059.5059.5059.50+0.85%9.162018-01-12
COMPERIA6.006.006.006.00-9.77%3.372018-01-12
CORMAY1.551.571.281.35-12.34%1,530.092018-01-12
CPGROUP5.755.805.755.750.00%20.212018-01-12
CUBEITG0.500.510.480.49-2.00%70.652018-01-12
CYFRPLSAT23.8424.0623.7423.94+0.76%8,856.272018-01-12
CZTOREBKA0.540.540.510.52-3.70%5.992018-01-12
DEBICA101.00101.50101.00101.50+0.49%22.802018-01-12
DECORA10.4010.4510.4010.45+0.48%3.652018-01-12
DEKPOL39.0039.0038.0038.000.00%3.392018-01-12
DELKO11.4011.4010.8010.85-5.65%28.032018-01-12
DGA4.454.464.314.46-0.22%3.862018-01-12
DINOPL77.6078.4577.6077.80+0.39%10,966.702018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV86.6087.4085.0087.40+0.69%211.962018-01-12
DREWEX0.920.920.920.920.00%0.052018-01-12
DROP0.650.650.650.65+10.17%0.022018-01-12
DROZAPOL1.991.991.991.990.00%0.022018-01-12
ECHO5.035.055.005.03-0.20%129.932018-01-12
EDINVEST2.242.242.182.24+1.82%9.082018-01-12
EFEKT25.0025.8025.0025.80+0.78%16.972018-01-12
EKOEXPORT8.178.177.957.96-2.69%75.792018-01-12
ELBUDOWA82.2082.2081.4081.80+0.49%19.862018-01-12
ELEKTROTI8.808.808.768.78-0.23%5.542018-01-12
ELEMENTAL2.372.422.342.42+3.42%341.732018-01-12
ELKOP0.490.490.480.49+2.08%14.982018-01-12
ELZAB8.808.808.808.800.00%0.002018-01-12
EMCINSMED10.4010.4010.4010.400.00%0.012018-01-12
EMPERIA99.4099.4098.6098.60-0.80%599.932018-01-12
ENAP1.151.151.151.150.00%1.872018-01-12
ENEA12.2012.2811.8911.95-2.05%12,242.382018-01-12
ENELMED12.1012.1012.1012.10+0.83%1.212018-01-12
ENERGA12.6012.6812.4312.46-0.32%8,628.552018-01-12
ENERGOINS1.221.221.191.22+1.67%7.302018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER28.5028.5028.1028.100.00%3.882018-01-12
ERBUD23.0023.0022.5022.50-2.60%25.302018-01-12
ERG55.6055.6055.0055.00+2.61%5.232018-01-12
ERGIS5.505.505.405.50+1.85%177.842018-01-12
ESOTIQ27.6028.7027.1028.50+2.52%180.922018-01-12
ESSYSTEM2.662.662.502.660.00%35.252018-01-12
EUCO24.3024.3023.5024.10-1.23%1.682018-01-12
EUROCASH26.1126.2325.3325.59-1.58%24,175.612018-01-12
EUROHOLD2.162.162.162.16-5.26%0.542018-01-12
EUROTEL23.4023.4023.0023.30-0.43%48.672018-01-12
EVEREST0.700.750.700.75+7.14%0.212018-01-12
EXILLON7.007.007.007.000.00%0.002018-01-12
FAM2.822.822.692.69-0.74%16.452018-01-12
FAMUR6.106.106.026.06+1.00%67.542018-01-12
FASING17.6017.7517.5017.75+1.43%20.832018-01-12
FASTFIN1.531.531.531.530.00%0.032018-01-12
FEERUM14.7514.7514.7014.70+5.00%3.512018-01-12
FENGHUA17.5017.5017.5017.500.00%0.002018-01-12
FERRO17.3017.3017.1017.15+0.88%46.982018-01-12
FERRUM4.024.023.993.99-0.75%0.842018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FMG0.210.210.210.210.00%0.002018-01-12
FON0.220.220.210.21-4.55%3.682018-01-12
FORTE51.7052.0050.9050.90-2.12%155.552018-01-12
FORTUNA29.6029.6029.2029.20-2.01%18.392018-01-12
FOTA0.030.030.030.03-57.14%11.162018-01-12
GEKOPLAST15.2515.2515.2515.250.00%0.032018-01-12
GETIN1.481.481.451.46-0.68%98.402018-01-12
GETINOBLE1.771.771.721.74-1.14%2,915.052018-01-12
GINOROSSI1.051.051.001.02-3.77%171.142018-01-12
GLCOSMED2.102.102.102.10+3.45%0.002018-01-12
GOBARTO8.108.208.008.02-1.47%43.252018-01-12
GORENJE23.0024.5023.0024.50+6.52%5.802018-01-12
GPRE5.345.345.105.28-0.38%43.802018-01-12
GPW47.3047.6547.2047.50+0.42%1,713.032018-01-12
GRAVITON0.780.780.780.78-1.27%0.002018-01-12
GROCLIN5.986.205.986.03+1.34%89.142018-01-12
GRODNO12.3012.3011.9011.95-2.85%3.702018-01-12
GRUPAAZOTY73.5073.5072.5073.50+0.68%2,326.132018-01-12
GTC10.0010.009.829.82-1.80%273.682018-01-12
HANDLOWY82.6083.4082.2082.90+0.85%2,168.062018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0.750.900.750.90+20.00%55.382018-01-12
HAWE0.300.300.300.300.00%0.002018-01-12
HELIO14.2014.2013.5014.00-1.41%24.992018-01-12
HERKULES3.483.543.433.46+1.47%263.212018-01-12
HUBSTYLE0.510.530.480.51+2.00%290.682018-01-12
HYDROTOR39.6039.6039.0039.00-1.02%0.902018-01-12
HYPERION0.280.280.280.280.00%0.002018-01-12
I2DEV14.9015.0014.9015.00+0.67%2.232018-01-12
IALBGR1.321.321.321.320.00%0.002018-01-12
IDEABANK22.5023.0022.5022.90+2.23%518.572018-01-12
IDEON0.010.010.010.010.00%0.002018-01-12
IDMSA0.720.720.720.72-10.00%1.212018-01-12
IFCAPITAL0.720.770.690.76+10.14%39.562018-01-12
IFSA0.420.430.420.43+4.88%16.882018-01-12
IIAAV8.378.378.378.370.00%0.002018-01-12
IMCOMPANY12.4012.4012.2512.400.00%863.512018-01-12
IMMOBILE3.853.853.783.85+0.26%9.902018-01-12
IMPEL22.4022.6022.4022.40-0.89%2.352018-01-12
IMPERA1.521.521.521.520.00%0.162018-01-12
IMPEXMET4.384.384.294.32+0.23%229.662018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS3.423.423.403.400.00%6.972018-01-12
INC1.471.471.441.470.00%1.122018-01-12
INDATA2.582.832.432.60-1.14%460.142018-01-12
INDYGO0.350.350.350.350.00%0.002018-01-12
INDYKPOL80.0080.0073.0073.00-7.59%73.672018-01-12
INGBSK217.50219.50216.00218.50+0.46%2,174.742018-01-12
INPRO5.555.555.455.45-1.80%0.762018-01-12
INSTALKRK13.4513.4512.9012.90-3.01%53.172018-01-12
INTERAOLT12.3012.3012.3012.300.00%0.862018-01-12
INTERBUD0.510.510.510.510.00%0.002018-01-12
INTERCARS299.00304.00299.00299.50-0.17%4,093.612018-01-12
INTERFERI3.823.823.823.820.00%0.002018-01-12
INTERSPPL2.212.212.152.21-0.45%0.692018-01-12
INTROL6.026.025.906.000.00%3.632018-01-12
INVCEEFIZ491.10491.10491.10491.100.00%0.002018-01-12
INVFIZ931.90934.49931.90933.50+0.38%51.302018-01-12
INVGLDFIZ1,549.001,549.001,549.001,549.000.00%0.002018-01-12
INVISTA1.321.321.321.320.00%0.032018-01-12
INVPEFIZ661.12665.00661.00665.00-4.71%12.592018-01-12
IPOPEMA1.401.461.401.46+4.29%13.182018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.340.340.340.340.00%0.342018-01-12
IZOBLOK100.50100.5098.2099.00-0.60%46.422018-01-12
IZOLACJA2.092.192.092.15+2.87%16.742018-01-12
IZOSTAL5.325.325.325.320.00%0.002018-01-12
JHMDEV2.042.041.992.040.00%64.682018-01-12
JJAUTO9.709.709.709.700.00%0.002018-01-12
JSW104.60107.80104.60107.30+2.58%34,305.392018-01-12
JWCONSTR4.614.634.604.63+1.76%32.462018-01-12
JWWINVEST1.601.601.601.600.00%0.052018-01-12
K2INTERNT13.1513.8013.1513.80+4.94%34.462018-01-12
KANIA1.701.761.691.75+3.55%350.182018-01-12
KBCASFIZ115.90115.90115.90115.900.00%0.002018-01-12
KBDOM2.702.702.702.70-0.74%1.622018-01-12
KCI0.810.840.810.83+3.75%16.792018-01-12
KDMSHIPNG3.904.203.904.20+7.69%57.732018-01-12
KERNEL49.8049.8048.6049.000.00%2,143.242018-01-12
KETY410.50410.50401.50402.50-2.07%638.962018-01-12
KGHM115.00115.45113.40113.95-0.31%50,692.852018-01-12
KGL19.9019.9019.9019.900.00%0.002018-01-12
KINOPOL12.7512.7512.6512.75+1.19%12.872018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA84.4084.4084.0084.200.00%26.382018-01-12
KOMPAP7.357.357.357.350.00%0.002018-01-12
KOMPUTRON6.046.045.986.02+0.33%18.402018-01-12
KONSSTALI33.4033.4032.0033.30+6.39%11.542018-01-12
KOPEX3.943.943.893.93-0.25%18.062018-01-12
KPPD26.2026.2026.2026.200.00%0.002018-01-12
KRAKCHEM2.162.162.162.16+3.85%0.002018-01-12
KREC5.945.965.905.96+3.11%1.352018-01-12
KREDYTIN20.6020.6020.6020.600.00%0.002018-01-12
KREZUS1.751.781.731.77+1.14%407.352018-01-12
KRKA234.00234.00234.00234.00-2.09%0.232018-01-12
KRUK218.80221.80202.40207.00-5.39%63,212.052018-01-12
KRUSZWICA67.4067.8066.8067.20+0.60%8.242018-01-12
KRVITAMIN5.345.605.005.20-2.99%57.192018-01-12
KSGAGRO1.982.061.962.06+3.00%11.922018-01-12
LABOPRINT15.2015.2015.1015.10+0.67%0.112018-01-12
LARK0.190.190.190.190.00%0.882018-01-12
LARQ15.4015.4015.4015.40+1.65%6.992018-01-12
LCCORP2.982.992.952.95-1.01%326.432018-01-12
LENA4.864.894.854.88+0.62%87.002018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX8.088.128.028.12+0.49%13.522018-01-12
LIBET1.931.931.821.85-2.12%17.292018-01-12
LIVECHAT40.4040.4539.5539.60-1.00%180.072018-01-12
LMASFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-12
LMBSFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-12
LMCSFIZ1,266.001,266.001,266.001,266.000.00%0.002018-01-12
LMDSFIZ1,275.001,275.001,275.001,275.000.00%0.002018-01-12
LMESFIZ1,259.901,259.901,259.901,259.900.00%0.002018-01-12
LOKUM17.6018.2017.6018.20+1.68%286.982018-01-12
LOTOS56.8857.6656.6056.78-0.21%18,717.682018-01-12
LPP9,510.009,695.009,445.009,630.00+2.01%44,108.512018-01-12
LSISOFT14.9014.9014.5514.55-1.02%40.692018-01-12
LUBAWA0.900.920.900.92+1.10%103.132018-01-12
MABION115.40120.00115.40119.00+3.48%1,649.562018-01-12
MAKARONPL5.405.455.305.300.00%2.732018-01-12
MANGATA102.50105.50100.00100.00-1.96%43.592018-01-12
MARVIPOL10.4010.409.589.66-12.18%3,402.392018-01-12
MASTERPHA3.413.513.343.400.00%79.272018-01-12
MBANK492.40492.40480.00486.00-0.65%5,660.342018-01-12
MBWS52.6052.6052.6052.600.00%0.002018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI9.489.549.489.54+0.63%40.752018-01-12
MDIENERGIA4.094.104.004.100.00%6.602018-01-12
MEDIACAP2.042.041.951.96-2.00%12.652018-01-12
MEDIATEL0.740.740.740.740.00%0.002018-01-12
MEDICALG200.50200.50198.00199.00-0.50%68.542018-01-12
MEDYCZNYFIZ97.5097.5097.2397.23-0.38%24.802018-01-12
MEGARON14.5014.5014.5014.500.00%0.002018-01-12
MENNICA21.0021.6020.8021.60+0.93%27.082018-01-12
MERCATOR17.7018.0017.7018.00+1.69%67.402018-01-12
MERCOR11.0011.0011.0011.000.00%1.162018-01-12
MEXPOLSKA5.145.365.145.36+4.28%25.342018-01-12
MFO33.8033.8033.8033.80+1.50%0.032018-01-12
MILKILAND1.601.621.591.62+1.25%9.162018-01-12
MILLENNIUM9.309.399.219.35+0.54%14,320.292018-01-12
MIRACULUM2.192.342.192.34+8.84%28.182018-01-12
MIRBUD1.251.281.241.26+0.80%261.902018-01-12
MLPGROUP47.0047.0047.0047.000.00%0.002018-01-12
MNI0.040.040.040.04-20.00%3.552018-01-12
MOBRUK23.8023.8023.8023.80+8.18%0.122018-01-12
MOJ0.870.870.870.870.00%0.012018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8.828.888.778.82+0.23%174.092018-01-12
MOSTALPLC10.4010.409.9210.00-3.38%10.102018-01-12
MOSTALWAR5.785.785.605.76+0.35%8.332018-01-12
MOSTALZAB0.650.680.650.650.00%126.222018-01-12
MUZA3.543.543.543.540.00%0.002018-01-12
MWTRADE6.907.306.807.25+5.84%18.232018-01-12
NETIA5.285.365.285.36+1.32%1,190.442018-01-12
NETMEDIA9.3010.108.9510.10+8.60%93.982018-01-12
NEWAG16.8516.8516.3516.800.00%1,934.502018-01-12
NEWWORLDR0.020.020.020.020.00%0.002018-01-12
NORTCOAST7.367.367.367.360.00%0.072018-01-12
NOVITA52.0052.0051.6051.60-0.77%0.722018-01-12
NOWAGALA1.701.721.671.70+1.80%115.502018-01-12
NTTSYSTEM2.272.272.272.270.00%1.382018-01-12
ODLEWNIE3.603.603.583.58-3.24%25.842018-01-12
OEX18.8018.8018.8018.800.00%2.222018-01-12
OPENFIN1.521.521.371.37-6.16%31.062018-01-12
OPERA3GR345.00345.00345.00345.000.00%0.002018-01-12
OPONEO.PL40.8040.8040.4040.40+0.50%6.272018-01-12
OPTEAM5.155.405.155.40+0.93%4.322018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6.066.085.986.02-0.50%4,973.292018-01-12
ORBIS95.0095.0094.8095.000.00%301.622018-01-12
ORCOGROUP1.741.871.741.87+8.72%35.972018-01-12
ORION68.5069.0065.5069.000.00%14.342018-01-12
ORZBIALY12.7012.7012.4012.40-4.62%30.902018-01-12
OTLOG21.8021.8021.8021.80+1.87%0.022018-01-12
OTMUCHOW3.703.703.603.70+1.37%3.512018-01-12
OVOSTAR92.5092.5092.5092.500.00%0.002018-01-12
PAMAPOL1.011.050.991.04+4.00%53.612018-01-12
PANOVA21.9021.9021.8021.80-0.91%22.242018-01-12
PATENTUS1.071.081.071.07+0.94%5.362018-01-12
PBG0.180.180.180.18+5.88%120.682018-01-12
PBKM69.0069.0068.0068.000.00%5.132018-01-12
PBSFINANSE0.600.600.600.600.00%0.002018-01-12
PCCEXOL1.791.791.791.790.00%0.122018-01-12
PCCINTER2.902.902.802.89-0.34%1.312018-01-12
PCCROKITA113.50116.50113.00116.00+2.65%571.572018-01-12
PCGUARD1.171.171.171.170.00%0.002018-01-12
PCM30.5030.5030.0030.00-1.64%10.222018-01-12
PEIXIN2.202.202.202.20+6.80%0.052018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX10.3010.3010.3010.300.00%214.922018-01-12
PEKAO133.50134.00130.80131.50-1.13%97,973.632018-01-12
PEMANAGER45.2045.2044.5045.200.00%0.542018-01-12
PEMUG0.870.870.870.870.00%0.002018-01-12
PEP12.2012.5012.1012.50+2.46%103.682018-01-12
PEPEES1.431.461.431.440.00%17.752018-01-12
PETROLINV1.941.941.941.940.00%0.002018-01-12
PFLEIDER34.1534.1533.8533.90-0.29%826.952018-01-12
PGE12.8012.9012.5912.63-0.55%23,655.092018-01-12
PGNIG6.306.426.296.35+0.79%27,262.812018-01-12
PGODLEW5.005.005.005.00+5.71%0.052018-01-12
PGSSOFT13.6013.6012.5013.30-2.56%1,211.392018-01-12
PHN14.6014.8514.4014.85+0.68%37.302018-01-12
PKNORLEN107.50108.70106.35107.50+0.42%76,758.602018-01-12
PKOASZEWZ96.5796.5796.5796.570.00%0.002018-01-12
PKOBL1106.51106.51106.51106.510.00%0.002018-01-12
PKOBP45.2545.8045.1645.49-0.02%50,303.412018-01-12
PKOGD106.19106.19106.19106.190.00%0.002018-01-12
PKOGS95.5095.5095.5095.500.00%28.652018-01-12
PKOSO107.70107.70107.70107.700.00%0.002018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKPCARGO57.8058.9057.5058.90+2.97%2,070.432018-01-12
PLASTBOX2.242.242.192.19-2.23%3.532018-01-12
PLATYNINW0.750.820.680.80+15.94%82.742018-01-12
PLAYWAY69.0069.6067.6068.60+1.48%453.022018-01-12
PLAZACNTR4.605.004.605.00+8.70%1.752018-01-12
PMPG3.633.813.633.81+0.26%0.402018-01-12
POLICE19.8520.1019.8019.85-1.24%136.452018-01-12
POLIMEXMS4.594.604.514.55-0.44%553.052018-01-12
POLMED2.502.522.482.52+0.80%28.662018-01-12
POLNORD10.1010.109.9910.00-0.99%122.812018-01-12
POLWAX13.0013.1012.8512.90-0.77%279.472018-01-12
POZBUD3.523.633.463.57+1.13%19.162018-01-12
PRAGMAFA19.5019.5019.5019.500.00%0.022018-01-12
PRAGMAINK16.0016.0016.0016.000.00%1.442018-01-12
PRAIRIE1.691.721.621.72+2.99%357.142018-01-12
PRIMAMODA5.005.105.005.10+2.41%13.812018-01-12
PROCAD1.681.681.611.68+4.35%0.472018-01-12
PROCHEM19.9519.9518.4019.10-4.26%125.872018-01-12
PROCHNIK0.550.550.500.53-5.36%58.172018-01-12
PROJPRZEM21.5021.5020.5020.90-2.79%27.582018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR3.833.833.823.820.00%14.272018-01-12
PROVIDENT8.808.808.808.80-1.90%7.462018-01-12
PULAWY164.50168.00164.50166.00+1.53%363.472018-01-12
PWRMEDIA4.044.044.044.040.00%0.162018-01-12
PZU45.3246.1645.1545.37+0.49%72,026.362018-01-12
PZUAKORD111.35111.50111.35111.50+0.14%33.542018-01-12
QMULTIFIZ1,100.051,100.051,100.051,100.05+0.00%3.302018-01-12
QUANTUM16.5017.5516.5017.55+2.03%21.552018-01-12
QUERCUS6.106.246.066.100.00%214.902018-01-12
QUMAK1.731.781.701.70-1.73%259.342018-01-12
RADPOL1.741.741.731.740.00%27.692018-01-12
RAFAKO4.844.944.744.94+3.13%787.672018-01-12
RAFAMET12.2512.2512.2512.250.00%15.782018-01-12
RAINBOW49.0049.9049.0049.000.00%2,537.012018-01-12
RANKPROGR2.042.041.912.00-1.48%74.252018-01-12
RAWLPLUG10.1510.1510.1510.150.00%2.562018-01-12
REDAN1.301.341.261.33-0.75%33.462018-01-12
REDWOOD0.480.500.440.50-3.85%11.742018-01-12
REGNON0.170.170.170.17-10.53%0.592018-01-12
REINHOLD0.220.220.220.22+10.00%0.342018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RELPOL7.627.627.627.62+0.26%8.842018-01-12
REMAK11.9511.9511.9511.950.00%2.322018-01-12
RESBUD0.430.430.420.430.00%1.992018-01-12
ROBYG3.723.733.703.72-0.27%187.042018-01-12
RONSON1.451.451.411.43-0.69%2.402018-01-12
ROPCZYCE25.5025.8025.5025.70+0.78%48.762018-01-12
RUBICON1.301.301.251.250.00%0.052018-01-12
SADOVAYA0.300.300.300.300.00%0.002018-01-12
SANOK45.2045.3045.0045.200.00%59.652018-01-12
SANTANDER24.6424.6424.6424.640.00%0.712018-01-12
SANWIL0.870.870.870.87-2.25%0.042018-01-12
SARE22.2022.2022.2022.200.00%38.652018-01-12
SCOPAK0.670.670.670.670.00%0.002018-01-12
SECOGROUP17.7017.7017.7017.700.00%0.002018-01-12
SEKO10.5010.6010.4010.40-0.95%35.452018-01-12
SELENAFM17.7017.7017.7017.700.00%0.002018-01-12
SELVITA61.5061.5061.0061.40-0.16%648.562018-01-12
SERINUS1.181.231.141.20+2.56%456.302018-01-12
SETANTA9.7510.708.759.75+0.52%84.152018-01-12
SFINKS1.601.601.531.54-3.14%52.702018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SILVANO11.9011.9011.9011.900.00%127.202018-01-12
SIMPLE5.955.955.955.95+0.85%19.632018-01-12
SKARBIEC29.0029.1028.4029.000.00%799.882018-01-12
SKOTAN0.410.420.410.420.00%12.442018-01-12
SKYLINE0.900.900.880.90-5.26%9.672018-01-12
SNIEZKA75.0075.0074.0074.00-1.33%4.152018-01-12
SOHODEV2.232.252.232.25+1.35%22.872018-01-12
SOLAR1.181.191.181.190.00%19.182018-01-12
SONEL7.307.507.307.50+2.74%9.102018-01-12
SOPHARMA10.0010.0010.0010.00+5.26%0.052018-01-12
STALEXP4.344.344.304.34+0.23%423.592018-01-12
STALPROD503.00503.00500.00502.00-0.20%696.432018-01-12
STALPROFI15.2015.2015.0015.000.00%10.602018-01-12
STAPORKOW3.403.503.403.50+2.94%2.482018-01-12
STARHEDGE0.490.490.490.490.00%2.452018-01-12
STELMET17.9517.9517.0017.00-9.57%47.472018-01-12
SUNEX2.482.482.372.37-4.44%0.802018-01-12
SUWARY11.3011.6011.2011.60+7.41%11.542018-01-12
SWISSMED1.181.221.151.18-3.28%46.482018-01-12
SYGNITY2.983.102.983.09+3.34%47.162018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYNEKTIK16.9016.9016.5516.85-0.30%73.992018-01-12
SYNTHOS4.894.904.884.900.00%3,423.752018-01-12
TALANX127.00127.00127.00127.000.00%0.002018-01-12
TALEX19.2519.2519.2519.250.00%1.752018-01-12
TARCZYNSKI12.6012.9512.5012.70+0.40%156.372018-01-12
TATRY113.00113.00113.00113.00+0.89%0.682018-01-12
TAURONPE3.233.243.153.16-1.56%8,172.782018-01-12
TERMOREX1.951.951.951.950.00%0.272018-01-12
TESGAS2.422.422.422.420.00%0.252018-01-12
TIM7.407.507.407.50+3.02%16.042018-01-12
TORPOL8.268.268.208.22-0.48%32.512018-01-12
TOYA10.5010.5010.5010.500.00%0.042018-01-12
TRAKCJA7.377.377.217.24-0.55%391.522018-01-12
TRANSPOL5.165.165.025.08-1.55%9.822018-01-12
TRIGONPP131.21131.21131.21131.210.00%0.002018-01-12
TRIGONPP1130.50130.50130.50130.500.00%0.002018-01-12
TRIGONPP2130.63130.63130.63130.630.00%0.002018-01-12
TRIGONPP3132.00132.00132.00132.00+1.93%5.152018-01-12
TRIGONPP4129.38129.38129.38129.380.00%0.002018-01-12
TRIGONPP5130.00130.00130.00130.000.00%0.002018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133.03133.03133.03133.030.00%0.002018-01-12
TRIGONPP7131.00131.00131.00131.00+2.34%6.422018-01-12
TRIGONPP8130.11130.11130.11130.110.00%0.002018-01-12
TRITON3.843.843.703.780.00%35.792018-01-12
TXM2.182.302.182.30+5.50%5.422018-01-12
ULMA64.0064.5061.0062.00-2.36%192.632018-01-12
UNIBEP9.709.709.709.700.00%4.082018-01-12
UNICREDIT72.6372.6372.6372.63+0.95%1.312018-01-12
UNIMA3.123.123.023.03-4.11%7.462018-01-12
UNIMOT23.8025.9023.7025.10+6.36%745.292018-01-12
UNIWHEELS304.00304.00304.00304.00+1.33%14.292018-01-12
URSUS4.224.264.124.13-2.13%1,429.552018-01-12
VANTAGE3.503.503.503.500.00%0.002018-01-12
VIGOSYS304.00310.00304.00310.000.00%750.652018-01-12
VINDEXUS9.229.389.209.32-0.64%121.562018-01-12
VISTAL0.790.840.790.84+2.44%6.352018-01-12
VISTULA4.604.604.524.54-0.44%400.602018-01-12
VIVID2.442.442.342.35-3.69%9.112018-01-12
VOTUM11.1011.1011.1011.10+0.91%0.282018-01-12
VOXEL19.7019.7019.2019.65-0.25%108.412018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX6.646.646.646.64-0.30%1.762018-01-12
WARIMPEX6.646.706.626.70+0.90%368.262018-01-12
WASKO2.302.342.302.34+2.18%137.892018-01-12
WAWEL1,090.001,100.001,090.001,100.00+0.46%3,981.392018-01-12
WDX14.7514.7514.7014.750.00%11.352018-01-12
WIELTON12.6012.8012.5012.58+0.16%339.752018-01-12
WIKANA1.161.251.121.160.00%7.952018-01-12
WILBO0.240.240.240.240.00%0.002018-01-12
WINVEST0.700.770.700.77+20.31%0.512018-01-12
WIRTUALNA51.6051.6050.2050.20-1.57%1,811.132018-01-12
WITTCHEN21.7022.0021.5021.80+1.87%13.072018-01-12
WOJAS5.165.165.045.10-1.54%3.822018-01-12
WORKSERV4.324.354.324.35+0.23%1.732018-01-12
XTB4.644.644.584.61+0.22%226.762018-01-12
YOLO3.763.763.643.75+1.90%6.402018-01-12
ZAMET1.081.081.051.070.00%3.882018-01-12
ZASTAL0.140.140.140.140.00%1.682018-01-12
ZEPAK14.7214.9814.6614.660.00%65.342018-01-12
ZPUE172.00173.00172.00173.00+0.58%1.212018-01-12
ZREMB0.450.450.410.41-8.89%6.362018-01-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE6.026.066.026.04+0.33%13.162018-01-12
ZYWIEC470.00470.00470.00470.000.00%15.042018-01-12
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2213,26 +3,94 +0,18%
WIG 58189,49 +155,77 +0,27%
sWIG80 13736,58 -80,40 -0,58%
mWIG40 4466,56 +32,60 +0,74%

Rynki

Kurs Zmiana Zmiana %
WIG20 2213,26 +3,94 +0,18%