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+1,00%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
ATLASEST1,561,561,511,53-6,14%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+0,50%22,802018-01-12
DECORA10,4010,4510,4010,45+0,48%3,642018-01-12
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
IMPEL22,4022,6022,4022,40-0,88%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%53,182018-01-12
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%12,862018-01-12
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+0,50%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%44 108,522018-01-12
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%571,562018-01-12
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%0,602018-01-12
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%696,442018-01-12
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%3 981,382018-01-12
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 2591,10 +48,45 +1,91%
WIG 66437,64 +934,29 +1,43%
sWIG80 15072,48 -23,39 -0,15%
mWIG40 4931,21 +33,58 +0,69%

Rynki

Kurs Zmiana Zmiana %
WIG20 2591,10 +48,45 +1,91%