Notowania

Notowania akcji GPW

Notowania z dnia 2018-01-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.420.420.420.42-2.33%1.022018-01-16
08OCTAVA0.990.990.990.990.00%0.032018-01-16
11BIT201.00208.00198.00208.00+3.48%2,012.522018-01-16
4FUNMEDIA10.4510.459.9010.40-0.95%83.652018-01-16
AATHOLD19.2019.5019.2019.50+1.56%2.522018-01-16
ABADONRE6.906.906.906.900.00%0.002018-01-16
ABCDATA2.112.112.062.09-0.48%227.462018-01-16
ABMSOLID11.4511.4510.8011.450.00%0.232018-01-16
ABPL29.7030.4029.6030.40+2.36%1,157.762018-01-16
ACAUTOGAZ41.8041.8041.8041.800.00%0.002018-01-16
ACTION3.453.583.383.47+0.29%384.732018-01-16
ADIUVO11.7011.7010.6011.00-5.98%62.372018-01-16
AGORA13.2513.3012.8012.80-2.66%3,179.962018-01-16
AGROTON4.755.004.754.90+3.16%42.472018-01-16
AGROWILL2.202.202.202.200.00%0.002018-01-16
AILLERON17.5518.0017.5517.95+2.28%128.232018-01-16
AIRWAY0.860.880.840.87-2.25%34.362018-01-16
ALCHEMIA4.384.384.384.38+1.15%0.882018-01-16
ALIOR79.8080.0078.7580.00+1.07%53,114.612018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.350.350.320.32-8.57%1.512018-01-16
ALTA3.083.083.083.08+1.99%0.002018-01-16
ALTUSTFI14.8014.9514.7014.75-0.67%106.412018-01-16
ALUMETAL53.5054.2053.3054.20+1.31%55.202018-01-16
AMBRA14.9014.9514.8014.80-0.67%30.552018-01-16
AMICA131.00131.20130.40130.80-0.30%1,050.162018-01-16
AMPLI0.220.220.220.220.00%0.002018-01-16
AMREST406.00410.00406.00408.00+0.49%1,110.842018-01-16
APATOR29.0029.4028.3028.90+0.35%117.512018-01-16
APLISENS12.8012.8012.8012.80+1.59%0.042018-01-16
APSENERGY2.842.842.842.840.00%0.002018-01-16
ARCHICOM16.1516.2015.8516.20+0.62%50.792018-01-16
ARCTIC4.284.284.194.20-0.94%536.302018-01-16
ARCUS2.102.102.022.100.00%8.822018-01-16
ARTERIA7.988.187.808.18+2.51%0.852018-01-16
ARTIFEX9.669.669.569.60-0.62%2.212018-01-16
ASBIS3.133.163.103.14-0.32%299.542018-01-16
ASMGROUP3.953.953.953.950.00%0.002018-01-16
ASSECOBS28.9029.0028.9028.900.00%8.932018-01-16
ASSECOPOL46.6047.8246.1247.82+2.66%11,187.942018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE13.4513.5013.4513.50+0.75%87.562018-01-16
ASTARTA54.6055.2054.6055.00+1.10%56.312018-01-16
ATAL43.5043.5042.1042.90-0.23%5.702018-01-16
ATENDE4.624.624.624.620.00%0.102018-01-16
ATLANTAPL4.204.274.204.27+1.67%20.712018-01-16
ATLANTIS0.720.740.710.71-2.74%11.402018-01-16
ATLASEST1.531.531.491.530.00%0.902018-01-16
ATM11.2011.2011.2011.200.00%0.152018-01-16
ATMGRUPA4.324.324.324.32+2.86%0.002018-01-16
ATREM2.472.532.472.47-1.20%19.102018-01-16
AUTOPARTN4.964.964.884.89-1.21%247.062018-01-16
AVIAAML5.725.845.725.80+1.40%38.832018-01-16
AVIASG18.0018.0016.8017.35+3.27%17.642018-01-16
AWBUD3.923.923.903.920.00%13.072018-01-16
B3SYSTEM0.530.530.530.530.00%0.002018-01-16
BALTONA3.003.072.993.05+2.01%56.472018-01-16
BBIDEV0.830.840.780.78-6.02%521.292018-01-16
BEDZIN26.9026.9026.8026.80+1.13%4.232018-01-16
BENEFIT1,225.001,225.001,200.001,205.00-1.23%155.922018-01-16
BERLING3.903.903.903.90+1.04%0.972018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST29.8029.8029.8029.800.00%0.002018-01-16
BETACOM12.4012.4012.0012.00-3.23%0.022018-01-16
BGZBNPP66.0066.0066.0066.000.00%0.072018-01-16
BIK16.0516.0515.8015.80-1.56%0.032018-01-16
BIOMEDLUB1.561.601.441.57-5.42%677.592018-01-16
BIOTON4.124.123.863.93-2.72%422.762018-01-16
BMPAG6.456.456.256.250.00%6.252018-01-16
BOGDANKA69.1069.9069.0069.50+0.72%3,521.682018-01-16
BORYSZEW9.499.709.429.64+2.34%1,940.882018-01-16
BOS10.8410.8610.6210.72-0.74%637.452018-01-16
BOWIM4.164.164.054.15-3.71%10.102018-01-16
BPHFIZBI1170.00170.00170.00170.000.00%0.002018-01-16
BPHFIZBI2141.10141.10141.10141.100.00%0.002018-01-16
BPHFIZBI3126.10126.10126.10126.100.00%0.002018-01-16
BPHFIZBI4117.00117.00117.00117.000.00%0.002018-01-16
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-01-16
BPHFIZBI6106.10106.10106.10106.100.00%0.002018-01-16
BPHFIZDS107.10107.10107.10107.100.00%0.002018-01-16
BPHFIZMLI102.00102.00102.00102.000.00%0.002018-01-16
BRASTER9.3310.068.739.50+3.04%2,240.162018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU3.923.923.833.83+0.52%23.202018-01-16
BSCDRUK38.0038.0037.6038.000.00%39.142018-01-16
BUDIMEX203.50204.50202.00204.000.00%1,241.862018-01-16
BUDOPOL0.060.060.060.060.00%0.002018-01-16
BUMECH0.310.320.300.31+3.33%183.902018-01-16
BUWOG117.70117.70117.70117.700.00%0.002018-01-16
BYTOM2.732.752.712.71-0.73%41.472018-01-16
BZWBK413.40436.60411.20430.00+4.37%29,429.122018-01-16
CALATRAVA0.230.230.230.230.00%0.002018-01-16
CAPITAL3.563.603.513.59+0.28%95.892018-01-16
CCC295.00310.00295.00305.00+3.39%27,613.262018-01-16
CCENERGY0.060.060.060.060.00%0.002018-01-16
CDPROJEKT107.00112.10106.50111.10+5.01%42,948.942018-01-16
CDRL26.5026.5025.6025.60-3.40%60.412018-01-16
CELTIC6.506.506.506.500.00%0.002018-01-16
CEZ82.9583.0082.2583.00+1.47%37.042018-01-16
CFI0.470.500.470.480.00%52.492018-01-16
CHEMOS1.621.681.621.67+3.73%171.522018-01-16
CIECH55.9055.9053.5554.00-2.53%7,644.042018-01-16
CIGAMES1.101.101.081.09-0.91%306.862018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV11.6012.0011.6012.00-1.64%0.092018-01-16
CLNPHARMA35.8535.8535.0035.40-1.26%408.772018-01-16
CNT9.009.289.009.00+3.45%21.392018-01-16
COALENERG0.510.510.510.51-1.92%1.982018-01-16
COGNOR1.691.691.661.680.00%23.392018-01-16
COLIAN3.393.443.353.41+0.89%499.162018-01-16
COMARCH189.00191.00189.00191.00+1.06%62.802018-01-16
COMP59.5060.0059.5060.00+0.84%36.172018-01-16
COMPERIA6.956.956.956.950.00%0.002018-01-16
CORMAY1.331.351.281.29-2.27%739.662018-01-16
CPGROUP6.206.206.106.15-0.81%39.502018-01-16
CUBEITG0.480.480.440.45-4.26%107.952018-01-16
CYFRPLSAT24.0024.4823.8024.24+1.08%36,509.032018-01-16
CZTOREBKA0.520.520.510.520.00%2.292018-01-16
DEBICA100.50100.50100.00100.00-0.50%29.842018-01-16
DECORA10.4010.5010.2010.50+0.48%5.452018-01-16
DEKPOL42.0042.0039.4039.80+2.58%47.552018-01-16
DELKO10.9011.5010.9011.20+3.23%58.482018-01-16
DGA4.504.504.354.49-0.22%6.352018-01-16
DINOPL78.2079.8577.2079.75+2.51%14,960.732018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV87.4087.4086.4087.40+1.86%287.572018-01-16
DREWEX0.930.940.920.94+2.17%1.052018-01-16
DROP0.650.650.650.650.00%0.002018-01-16
DROZAPOL1.901.901.891.89-2.07%1.792018-01-16
ECHO5.045.105.025.03-0.20%225.362018-01-16
EDINVEST2.242.322.242.32+1.75%0.032018-01-16
EFEKT26.0026.7025.4025.80-0.39%8.942018-01-16
EKOEXPORT8.128.197.857.97-2.09%161.082018-01-16
ELBUDOWA83.4086.8083.4086.40+4.10%83.252018-01-16
ELEKTROTI8.768.768.608.60-1.83%0.062018-01-16
ELEMENTAL2.322.362.222.29-2.14%326.682018-01-16
ELKOP0.490.490.460.470.00%4.932018-01-16
ELZAB8.808.808.808.800.00%0.002018-01-16
EMCINSMED10.4010.4010.4010.400.00%0.012018-01-16
EMPERIA98.6099.4098.6099.400.00%614.292018-01-16
ENAP1.171.171.171.170.00%2.032018-01-16
ENEA11.8212.0711.6411.88+0.25%9,028.162018-01-16
ENELMED12.1012.1012.1012.100.00%0.002018-01-16
ENERGA12.4612.7512.2812.69+2.17%9,589.352018-01-16
ENERGOINS1.211.211.161.190.00%6.452018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER27.5027.5026.9027.00-2.17%44.262018-01-16
ERBUD22.8022.8022.5022.80+1.33%9.202018-01-16
ERG53.8053.8053.8053.80-3.24%0.972018-01-16
ERGIS5.405.405.345.38-1.10%36.332018-01-16
ESOTIQ28.8028.8027.8028.30-1.39%52.112018-01-16
ESSYSTEM2.662.662.662.660.00%0.002018-01-16
EUCO23.3024.0023.3024.00+3.00%5.352018-01-16
EUROCASH26.4726.5626.1626.400.00%10,208.292018-01-16
EUROHOLD2.362.362.362.360.00%0.002018-01-16
EUROTEL23.4023.6023.4023.50+1.29%104.472018-01-16
EVEREST0.780.780.770.77-1.28%0.072018-01-16
EXILLON7.007.007.007.000.00%0.002018-01-16
FAM2.702.702.702.70+0.37%0.542018-01-16
FAMUR5.966.045.946.00+1.01%1,744.272018-01-16
FASING17.1517.7017.1517.70-0.28%3.192018-01-16
FASTFIN1.531.531.531.530.00%0.032018-01-16
FEERUM14.7014.7014.7014.700.00%0.152018-01-16
FENGHUA17.5017.5017.5017.500.00%0.002018-01-16
FERRO17.0517.3516.7017.100.00%243.962018-01-16
FERRUM4.004.003.953.95-1.25%0.042018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FMG0.210.210.210.210.00%0.002018-01-16
FON0.210.210.210.210.00%5.042018-01-16
FORTE49.6049.8047.2048.75-1.81%309.352018-01-16
FORTUNA29.5029.5029.3029.300.00%5.002018-01-16
GEKOPLAST15.2515.2515.2015.25+0.33%10.502018-01-16
GETIN1.491.541.481.53+3.38%854.642018-01-16
GETINOBLE1.721.731.691.69-2.87%2,137.692018-01-16
GINOROSSI1.051.051.001.01-0.98%178.842018-01-16
GLCOSMED2.002.001.952.000.00%10.002018-01-16
GOBARTO8.008.028.008.02+1.01%2.722018-01-16
GORENJE21.9024.0021.0021.50-2.27%22.712018-01-16
GPRE5.255.255.135.15-1.90%2.992018-01-16
GPW47.0547.7046.8547.15-0.42%789.742018-01-16
GRAVITON0.780.780.710.780.00%0.862018-01-16
GROCLIN6.236.246.076.15-0.16%321.122018-01-16
GRODNO11.9011.9011.3011.35-4.22%20.552018-01-16
GRUPAAZOTY73.5073.6572.1573.65+0.75%1,911.412018-01-16
GTC9.7510.009.649.92+2.90%3,669.682018-01-16
HANDLOWY83.2084.1082.5084.10+1.33%3,966.032018-01-16
HARPER0.900.900.860.89-1.11%4.312018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAWE0.300.300.300.300.00%0.002018-01-16
HELIO13.8513.8512.5013.50-2.53%16.452018-01-16
HERKULES3.503.523.403.500.00%483.852018-01-16
HUBSTYLE0.490.510.450.47-4.08%88.872018-01-16
HYDROTOR39.6039.6039.6039.600.00%0.042018-01-16
HYPERION0.280.280.280.280.00%0.002018-01-16
I2DEV16.0516.2516.0516.25+0.93%98.582018-01-16
IALBGR1.321.321.321.320.00%0.002018-01-16
IDEABANK22.4022.6022.0022.10-1.78%167.452018-01-16
IDEON0.010.010.010.010.00%0.002018-01-16
IDMSA0.600.630.600.63+5.00%1.722018-01-16
IFCAPITAL0.750.750.750.750.00%1.502018-01-16
IFSA0.400.400.400.40-4.76%0.422018-01-16
IIAAV8.408.528.408.52+1.31%0.592018-01-16
IMCOMPANY12.5512.7512.5512.75+1.59%10.832018-01-16
IMMOBILE3.853.853.823.82-0.52%25.862018-01-16
IMPEL22.6022.6022.6022.600.00%0.142018-01-16
IMPERA1.511.511.481.48-2.63%15.712018-01-16
IMPEXMET4.294.324.284.30+0.47%347.112018-01-16
IMS3.363.363.363.36-1.18%0.342018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INC1.461.501.441.50+2.04%30.302018-01-16
INDATA2.472.672.472.58+4.03%254.812018-01-16
INDYGO0.340.340.340.340.00%0.442018-01-16
INDYKPOL75.0075.0075.0075.00+2.04%19.572018-01-16
INGBSK217.50219.00215.50216.500.00%1,701.582018-01-16
INPRO5.555.555.555.55+2.78%0.012018-01-16
INSTALKRK13.1013.3513.0013.35+3.09%20.502018-01-16
INTERAOLT12.3012.3012.3012.300.00%0.002018-01-16
INTERBUD0.510.510.510.51-1.92%1.392018-01-16
INTERCARS300.00300.50297.50298.00-1.32%859.452018-01-16
INTERFERI3.663.803.643.72-2.62%13.222018-01-16
INTERSPPL2.332.332.302.330.00%11.152018-01-16
INTROL5.905.905.905.900.00%0.002018-01-16
INVCEEFIZ509.90509.90509.90509.900.00%0.002018-01-16
INVFIZ934.00934.00934.00934.00+0.05%4.672018-01-16
INVGLDFIZ1,530.001,535.001,530.001,535.00+1.25%3.062018-01-16
INVISTA1.321.321.321.320.00%0.072018-01-16
INVPEFIZ650.00650.00649.00649.00-0.61%22.752018-01-16
IPOPEMA1.541.621.521.62+6.58%20.012018-01-16
IQP0.340.340.340.340.00%0.042018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK100.00100.0099.2099.20-0.80%78.192018-01-16
IZOLACJA2.192.192.152.15+2.38%8.242018-01-16
IZOSTAL5.325.325.325.320.00%0.002018-01-16
JHMDEV2.002.001.962.00+0.50%23.072018-01-16
JJAUTO9.709.709.709.700.00%0.002018-01-16
JSW108.15109.75106.40108.00-0.14%25,004.762018-01-16
JWCONSTR4.514.624.514.540.00%6.882018-01-16
JWWINVEST1.551.601.511.60+3.23%4.182018-01-16
K2INTERNT14.0014.0013.6513.95-0.36%23.692018-01-16
KANIA1.791.791.771.790.00%66.572018-01-16
KBCASFIZ115.80115.80115.80115.80-0.09%3.472018-01-16
KBDOM2.682.682.682.680.00%8.952018-01-16
KCI0.840.850.830.850.00%5.722018-01-16
KDMSHIPNG4.504.504.504.50+9.76%0.062018-01-16
KERNEL48.5548.7547.8548.50+0.41%1,760.112018-01-16
KETY406.00406.00401.50403.50-0.62%663.462018-01-16
KGHM113.80114.95112.10113.85-1.00%78,432.852018-01-16
KGL19.8020.2019.8020.20+1.51%26.152018-01-16
KINOPOL12.6012.7012.2012.70+0.40%5.712018-01-16
KOGENERA84.2084.2083.8084.200.00%17.912018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP7.808.007.808.00+2.56%5.712018-01-16
KOMPUTRON5.905.905.865.900.00%19.372018-01-16
KONSSTALI33.2033.2033.2033.200.00%0.032018-01-16
KOPEX3.923.993.903.94+0.25%110.722018-01-16
KPPD26.4026.4026.4026.400.00%0.002018-01-16
KRAKCHEM2.082.162.032.16+5.37%1.152018-01-16
KREC5.905.905.805.80-1.02%0.822018-01-16
KREDYTIN20.0020.0020.0020.00+0.50%0.042018-01-16
KREZUS1.791.951.791.95+10.17%2,256.552018-01-16
KRKA245.00245.00245.00245.00+1.66%2.452018-01-16
KRUK217.20217.20211.20214.00-1.02%46,465.112018-01-16
KRUSZWICA67.8067.8067.8067.800.00%1.972018-01-16
KRVITAMIN5.145.144.964.96-3.50%5.972018-01-16
KSGAGRO2.002.051.962.05-0.49%7.902018-01-16
LABOPRINT15.2015.2014.7514.75-1.67%0.982018-01-16
LARK0.190.190.190.190.00%0.042018-01-16
LARQ15.3515.4015.2515.400.00%71.632018-01-16
LCCORP2.982.982.882.92-1.02%5,020.992018-01-16
LENA4.904.954.904.900.00%24.552018-01-16
LENTEX8.148.148.028.10-0.49%22.232018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET1.841.881.821.86+0.54%292.102018-01-16
LIVECHAT43.4043.4041.9042.50+0.24%2,692.562018-01-16
LMASFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-16
LMBSFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-16
LMCSFIZ1,266.001,266.001,266.001,266.000.00%0.002018-01-16
LMDSFIZ1,275.001,275.001,275.001,275.000.00%0.002018-01-16
LMESFIZ1,267.021,267.021,267.021,267.020.00%0.002018-01-16
LOKUM18.0018.0018.0018.000.00%0.002018-01-16
LOTOS56.1057.9655.5657.50+2.50%26,535.822018-01-16
LPP9,705.0010,100.009,560.009,860.00+1.65%43,346.012018-01-16
LSISOFT14.5514.7014.5014.70+0.68%49.122018-01-16
LUBAWA0.910.920.890.92+1.10%100.512018-01-16
MABION138.00138.00127.80129.80-3.57%2,980.022018-01-16
MAKARONPL5.305.305.205.25-0.94%16.572018-01-16
MANGATA100.00100.00100.00100.000.00%0.102018-01-16
MARVIPOL9.809.809.629.70-0.82%367.922018-01-16
MASTERPHA3.453.453.343.38-0.59%21.532018-01-16
MBANK493.00514.50487.80510.50+3.68%13,863.922018-01-16
MBWS55.0055.0055.0055.00-1.08%0.062018-01-16
MCI9.429.509.129.38-0.64%64.202018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA4.104.104.004.10+2.24%0.052018-01-16
MEDIACAP2.012.051.971.970.00%3.442018-01-16
MEDIATEL0.740.740.740.740.00%0.002018-01-16
MEDICALG194.40199.20194.40194.60+0.10%2,098.922018-01-16
MEDYCZNYFIZ97.2597.2597.2197.21-0.02%48.612018-01-16
MEGARON14.5014.5014.5014.500.00%0.002018-01-16
MENNICA21.8021.8021.8021.80-0.91%0.312018-01-16
MERCATOR18.6018.9018.2018.85+2.45%92.782018-01-16
MERCOR10.8510.9510.7010.950.00%15.372018-01-16
MEXPOLSKA5.485.485.485.48+1.11%0.012018-01-16
MFO33.8034.5033.5034.50+2.99%13.582018-01-16
MILKILAND1.581.601.581.59+0.63%6.242018-01-16
MILLENNIUM9.319.369.259.35+0.21%13,233.742018-01-16
MIRACULUM2.242.252.212.25-3.02%8.812018-01-16
MIRBUD1.261.291.261.26+1.61%185.052018-01-16
MLPGROUP47.0047.0047.0047.000.00%0.002018-01-16
MNI0.040.040.040.040.00%0.042018-01-16
MOBRUK23.8023.8023.8023.800.00%0.002018-01-16
MOJ0.870.900.870.90+3.45%4.862018-01-16
MONNARI8.608.608.508.54-1.50%228.092018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC9.9410.309.9410.30+3.00%1.552018-01-16
MOSTALWAR5.705.705.505.56-2.11%27.052018-01-16
MOSTALZAB0.660.660.630.64-1.54%140.022018-01-16
MUZA3.563.563.423.42-3.39%7.492018-01-16
MWTRADE7.007.457.007.35+5.00%21.292018-01-16
NETIA5.345.355.315.35+0.94%373.662018-01-16
NETMEDIA9.659.659.659.650.00%34.882018-01-16
NEWAG16.8516.8516.5016.65-0.89%106.852018-01-16
NEWWORLDR0.020.020.020.020.00%0.002018-01-16
NORTCOAST7.367.367.367.360.00%0.072018-01-16
NOVITA50.0050.0050.0050.000.00%0.002018-01-16
NOWAGALA1.661.721.631.71-0.58%46.082018-01-16
NTTSYSTEM2.252.332.252.33+3.56%24.462018-01-16
ODLEWNIE3.583.603.583.60+1.12%4.782018-01-16
OEX19.0019.0018.7018.70-0.53%10.182018-01-16
OPENFIN1.351.401.351.40-0.71%1.132018-01-16
OPERA3GR345.11345.11345.11345.110.00%0.002018-01-16
OPONEO.PL40.1040.3040.1040.300.00%4.252018-01-16
OPTEAM5.155.155.155.15-1.90%1.802018-01-16
ORANGEPL6.136.256.076.22+1.80%13,957.532018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORBIS94.8097.2094.8097.20+2.32%1,358.412018-01-16
ORCOGROUP1.961.961.861.86-2.11%102.802018-01-16
ORION68.5068.5066.0068.00-0.73%2.072018-01-16
ORZBIALY12.5012.9012.5012.90+3.20%5.222018-01-16
OTLOG21.8021.8021.2021.20-2.75%0.662018-01-16
OTMUCHOW3.703.703.603.70+1.37%1.812018-01-16
OVOSTAR92.5092.5092.5092.500.00%0.002018-01-16
PAMAPOL0.991.010.981.01+1.00%19.842018-01-16
PANOVA21.7022.0021.7022.00+1.38%1,009.562018-01-16
PATENTUS1.031.081.021.08-0.92%4.132018-01-16
PBG0.180.180.180.180.00%164.812018-01-16
PBKM69.4070.2068.8069.80+0.87%1,006.452018-01-16
PBSFINANSE0.650.650.650.65+8.33%0.842018-01-16
PCCEXOL1.791.811.791.81+1.69%1.282018-01-16
PCCINTER2.902.902.902.900.00%1.522018-01-16
PCCROKITA113.50115.00112.50115.00+1.77%339.022018-01-16
PCGUARD1.171.171.171.170.00%0.002018-01-16
PCM30.2030.5030.2030.50+1.67%17.662018-01-16
PEIXIN2.202.202.202.200.00%0.002018-01-16
PEKABEX10.0010.1010.0010.10+1.00%172.382018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO131.05133.70130.65133.50+1.91%252,269.952018-01-16
PEMANAGER45.1045.1045.1045.100.00%0.052018-01-16
PEMUG0.870.870.870.870.00%0.002018-01-16
PEP12.3012.4512.2512.25-0.81%20.092018-01-16
PEPEES1.451.451.411.44-1.37%21.362018-01-16
PETROLINV1.941.941.941.940.00%0.002018-01-16
PFLEIDER33.9034.1033.8534.05+0.44%1,220.122018-01-16
PGE12.7213.1512.6213.15+3.14%41,350.012018-01-16
PGNIG6.436.716.406.67+3.73%50,499.882018-01-16
PGODLEW5.005.005.005.000.00%0.052018-01-16
PGSSOFT13.8013.9513.6513.95+2.57%281.942018-01-16
PHN14.7014.7514.5014.65+0.34%7.372018-01-16
PKNORLEN106.70109.65106.00109.40+2.53%101,278.292018-01-16
PKOASZEWZ96.6296.6296.5796.570.00%57.962018-01-16
PKOBL1106.51106.51106.51106.510.00%0.002018-01-16
PKOBP45.2146.7845.2146.46+2.11%128,445.062018-01-16
PKOGD105.25105.25105.22105.22-0.91%63.142018-01-16
PKOGS95.4195.4195.4195.41-0.10%9.542018-01-16
PKOSO107.80107.80107.80107.80-0.19%43.122018-01-16
PKPCARGO57.6058.9057.4058.10+1.22%2,518.502018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.242.242.242.240.00%0.002018-01-16
PLATYNINW0.660.720.600.720.00%15.042018-01-16
PLAYWAY67.8068.8067.8068.80+2.08%84.872018-01-16
PLAZACNTR5.105.105.105.100.00%0.002018-01-16
PMPG3.703.703.703.700.00%0.002018-01-16
POLICE19.9020.1019.9020.10+1.00%33.022018-01-16
POLIMEXMS4.444.444.204.20-5.83%4,627.192018-01-16
POLMED2.502.502.502.500.00%0.062018-01-16
POLNORD10.1010.2010.0010.06-0.59%913.412018-01-16
POLWAX13.1013.1512.9513.00-0.76%255.072018-01-16
POZBUD3.603.773.603.74+4.18%165.842018-01-16
PRAGMAFA19.4019.4018.7019.10-1.80%7.392018-01-16
PRAGMAINK16.3016.3016.3016.300.00%3.262018-01-16
PRAIRIE1.731.731.641.70-1.73%82.832018-01-16
PRIMAMODA5.005.005.005.00-1.96%1.502018-01-16
PROCAD1.661.661.581.65-0.60%8.672018-01-16
PROCHEM19.7019.7019.1019.60+1.82%15.392018-01-16
PROCHNIK0.540.540.520.53-1.85%25.282018-01-16
PROJPRZEM20.4020.4019.8020.30-0.49%88.562018-01-16
PROTEKTOR3.823.843.823.84+0.52%6.342018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROVIDENT8.808.808.808.800.00%0.002018-01-16
PULAWY167.00167.00167.00167.000.00%46.432018-01-16
PWRMEDIA3.843.993.633.80-2.56%126.942018-01-16
PZU45.3045.8545.0045.15+0.11%127,867.812018-01-16
PZUAKORD111.00111.00111.00111.00-0.45%15.542018-01-16
QMULTIFIZ1,100.001,109.901,100.001,109.90+0.90%24.242018-01-16
QUANTUM17.5017.8516.5517.85+7.86%38.382018-01-16
QUERCUS6.146.146.006.00-1.32%21.892018-01-16
QUMAK1.571.601.501.58+2.60%253.312018-01-16
RADPOL1.751.751.691.750.00%49.582018-01-16
RAFAKO5.025.034.874.87-2.01%619.032018-01-16
RAFAMET12.2512.2512.2512.250.00%0.112018-01-16
RAINBOW49.2049.9049.2049.20-0.61%1,176.652018-01-16
RANKPROGR2.172.272.122.230.00%1,002.832018-01-16
RAWLPLUG10.0010.209.8410.20+2.20%208.082018-01-16
REDAN1.331.331.271.31-2.24%8.762018-01-16
REDWOOD0.480.480.450.47-4.08%3.112018-01-16
REGNON0.160.160.150.15-21.05%6.382018-01-16
REINHOLD0.190.190.190.19+5.56%0.362018-01-16
RELPOL7.627.627.627.62+0.26%1.072018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK11.9512.7511.9512.70+6.28%30.052018-01-16
RESBUD0.420.420.420.42-2.33%8.752018-01-16
ROBYG3.713.733.713.73+0.27%131.402018-01-16
RONSON1.431.451.411.45+1.40%44.092018-01-16
ROPCZYCE25.7025.7025.7025.700.00%17.172018-01-16
RUBICON1.241.241.221.220.00%0.012018-01-16
SADOVAYA0.300.300.300.300.00%0.002018-01-16
SANOK45.2045.3044.9044.90-0.88%12.552018-01-16
SANTANDER24.9724.9724.9724.970.00%0.002018-01-16
SANWIL0.870.890.870.89+2.30%0.962018-01-16
SARE22.2022.2022.2022.200.00%13.542018-01-16
SCOPAK0.670.670.670.670.00%0.002018-01-16
SECOGROUP17.5018.0017.5018.00+1.69%27.332018-01-16
SEKO10.5010.6010.3010.60+0.95%47.782018-01-16
SELENAFM17.3017.8016.7017.800.00%15.632018-01-16
SELVITA61.5061.5059.0060.00-1.48%145.772018-01-16
SERINUS1.321.321.251.27-2.31%297.812018-01-16
SETANTA9.709.709.709.70-0.51%0.102018-01-16
SFINKS1.511.541.471.48-3.90%123.132018-01-16
SILVANO11.9011.9011.9011.900.00%1.042018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SIMPLE5.955.955.955.950.00%0.002018-01-16
SKARBIEC29.0029.7029.0029.50+2.43%945.652018-01-16
SKOTAN0.420.430.420.43+2.38%7.362018-01-16
SKYLINE0.880.900.860.900.00%3.072018-01-16
SNIEZKA73.0073.0072.0072.00-2.70%59.802018-01-16
SOHODEV2.252.252.212.230.00%65.492018-01-16
SOLAR1.211.211.211.21+1.68%0.012018-01-16
SONEL7.507.507.507.500.00%32.272018-01-16
SOPHARMA10.0010.0010.0010.000.00%0.002018-01-16
STALEXP4.304.324.234.28+0.23%1,264.722018-01-16
STALPROD505.00505.00501.00504.00-0.20%91.112018-01-16
STALPROFI14.9015.0014.7014.90-1.32%344.772018-01-16
STAPORKOW3.503.503.503.500.00%0.002018-01-16
STARHEDGE0.500.500.500.500.00%0.002018-01-16
STELMET17.0017.7017.0017.70+4.12%8.292018-01-16
SUNEX2.382.382.382.38+1.28%0.002018-01-16
SUWARY11.9011.9011.4011.900.00%25.212018-01-16
SWISSMED1.171.171.121.15-1.71%22.172018-01-16
SYGNITY3.183.263.003.00+1.01%66.382018-01-16
SYNEKTIK17.6518.5017.6517.90+2.29%629.982018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYNTHOS4.894.894.894.890.00%0.002018-01-16
TALANX127.00127.00127.00127.000.00%0.002018-01-16
TALEX19.2019.3019.2019.200.00%10.282018-01-16
TARCZYNSKI12.9513.4012.9513.20+3.53%248.892018-01-16
TATRY112.00112.00112.00112.00-0.89%5.712018-01-16
TAURONPE3.203.273.153.26+2.52%13,154.092018-01-16
TERMOREX1.901.901.901.900.00%1.482018-01-16
TESGAS2.532.532.402.40-4.00%16.892018-01-16
TIM7.547.687.507.68+2.40%79.752018-01-16
TORPOL8.248.288.088.16+1.49%53.782018-01-16
TOYA10.4010.4010.4010.400.00%0.052018-01-16
TRAKCJA7.287.347.157.20-0.55%413.582018-01-16
TRANSPOL5.165.345.105.34+4.71%51.342018-01-16
TRIGONPP135.90135.90135.90135.900.00%0.002018-01-16
TRIGONPP1135.00135.00135.00135.000.00%0.002018-01-16
TRIGONPP2136.00136.00136.00136.000.00%0.002018-01-16
TRIGONPP3132.00132.00132.00132.000.00%0.002018-01-16
TRIGONPP4135.00135.00135.00135.000.00%0.002018-01-16
TRIGONPP5130.00130.00130.00130.000.00%0.002018-01-16
TRIGONPP6133.40133.40133.40133.400.00%0.002018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP7131.00131.00131.00131.000.00%0.002018-01-16
TRIGONPP8133.00133.00133.00133.00-0.04%1.332018-01-16
TRITON3.763.853.763.85-2.04%1.772018-01-16
TXM2.302.442.302.40+4.35%73.742018-01-16
ULMA61.5064.0059.5064.00+1.59%691.052018-01-16
UNIBEP9.689.689.489.50-2.06%32.862018-01-16
UNICREDIT72.3472.3472.3472.340.00%0.002018-01-16
UNIMA3.163.163.123.12-2.19%1.002018-01-16
UNIMOT26.1026.2025.3026.00+0.78%129.682018-01-16
UNIWHEELS305.00305.00304.00305.00+1.67%21.022018-01-16
URSUS4.144.183.964.12-0.72%2,514.312018-01-16
VANTAGE3.503.503.503.500.00%0.002018-01-16
VIGOSYS312.00312.00310.00310.00-0.64%13.972018-01-16
VINDEXUS9.249.249.009.10-1.73%129.372018-01-16
VISTAL0.830.830.830.83-1.19%1.662018-01-16
VISTULA4.494.494.384.38-2.45%511.302018-01-16
VIVID2.402.432.312.43+1.67%22.772018-01-16
VOTUM11.1011.1011.0011.00-0.90%231.002018-01-16
VOXEL19.8019.8019.8019.800.00%3.292018-01-16
WADEX6.666.666.666.66+0.91%1.342018-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX6.686.726.606.600.00%333.562018-01-16
WASKO2.352.382.352.38+1.71%76.502018-01-16
WAWEL1,075.001,100.001,075.001,090.000.00%85.922018-01-16
WDX14.7014.8014.7014.80+0.34%131.542018-01-16
WIELTON12.5812.5812.0412.14-2.25%423.062018-01-16
WIKANA1.161.201.161.20+3.45%1.612018-01-16
WILBO0.240.240.240.240.00%0.002018-01-16
WINVEST0.830.830.830.830.00%0.212018-01-16
WIRTUALNA50.4050.4049.5050.20-0.40%920.032018-01-16
WITTCHEN21.7021.7021.5021.500.00%202.062018-01-16
WOJAS5.105.205.105.20+1.96%11.822018-01-16
WORKSERV4.114.204.114.13-2.36%29.512018-01-16
XTB4.554.644.504.64+1.98%86.022018-01-16
YOLO3.743.743.623.71+2.49%19.682018-01-16
ZAMET1.071.071.031.070.00%3.912018-01-16
ZASTAL0.170.200.170.20+25.00%69.722018-01-16
ZEPAK14.9015.0014.6614.80+0.14%99.902018-01-16
ZPUE186.00191.00186.00190.00+2.70%117.052018-01-16
ZREMB0.420.420.420.42+2.44%0.252018-01-16
ZUE6.166.166.046.10-0.33%8.072018-01-16
ZYWIEC476.00476.00476.00476.00+1.28%3.812018-01-16
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%