Notowania

Notowania akcji GPW

Notowania z dnia 2018-01-18

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP9,995.009,995.009,855.009,885.00-0.55%21,326.332018-01-18
INVGLDFIZ1,535.001,535.001,535.001,535.000.00%0.002018-01-18
LMDSFIZ1,266.001,266.001,266.001,266.000.00%0.002018-01-18
LMCSFIZ1,266.001,266.001,266.001,266.000.00%0.002018-01-18
LMBSFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-18
LMASFIZ1,249.901,249.901,249.901,249.900.00%0.002018-01-18
LMESFIZ1,231.101,231.101,231.101,231.10-2.83%19.702018-01-18
BENEFIT1,220.001,220.001,200.001,200.00-0.41%1,686.042018-01-18
WAWEL1,125.001,125.001,100.001,110.00-1.33%194.162018-01-18
QMULTIFIZ1,103.001,103.001,103.001,103.00-0.62%28.682018-01-18
INVFIZ940.00940.00940.00940.000.00%0.002018-01-18
INVPEFIZ655.10684.90655.00684.900.00%5.982018-01-18
MBANK522.50522.50516.00517.00-0.77%11,948.962018-01-18
INVCEEFIZ509.90509.90509.90509.900.00%0.002018-01-18
STALPROD500.00504.00499.00504.00+0.40%2,490.792018-01-18
ZYWIEC472.00472.00472.00472.000.00%0.472018-01-18
BZWBK440.40444.80429.80429.80-2.41%16,633.522018-01-18
KETY404.00405.50399.00405.50+1.38%225.922018-01-18
AMREST397.00410.00397.00410.00+3.54%3,647.072018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR345.01345.01345.01345.010.00%0.002018-01-18
VIGOSYS311.00311.00306.00310.000.00%116.882018-01-18
UNIWHEELS305.00305.00305.00305.000.00%14.342018-01-18
CCC305.00308.80302.20304.80+0.99%58,466.162018-01-18
INTERCARS288.00305.00288.00305.00+4.27%2,349.802018-01-18
KRKA245.00245.00245.00245.000.00%0.002018-01-18
KRUK221.20223.00214.40214.80-2.36%18,038.032018-01-18
INGBSK217.00220.00216.50217.50+0.46%2,382.012018-01-18
11BIT208.00208.00203.50206.00-0.72%285.322018-01-18
BUDIMEX204.00204.00202.00202.50-0.25%930.402018-01-18
MEDICALG197.40203.50196.60203.50+3.83%680.012018-01-18
COMARCH190.50192.00190.00192.00+0.79%94.482018-01-18
ZPUE187.00189.00187.00187.00-1.58%22.272018-01-18
BPHFIZBI1170.00170.00170.00170.000.00%0.002018-01-18
PULAWY166.50166.50165.00165.00-0.30%490.172018-01-18
BPHFIZBI2141.10141.10141.10141.100.00%0.002018-01-18
TRIGONPP135.90135.90135.90135.900.00%0.002018-01-18
TRIGONPP2135.02135.02135.02135.020.00%0.002018-01-18
PEKAO135.00135.00132.80132.80-1.12%51,973.012018-01-18
TRIGONPP1135.00135.00135.00135.000.00%0.002018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP4135.00135.00135.00135.000.00%0.002018-01-18
TRIGONPP6133.40133.40133.40133.400.00%0.002018-01-18
TRIGONPP8133.00133.00133.00133.000.00%0.002018-01-18
TRIGONPP3132.00132.00132.00132.000.00%0.002018-01-18
TRIGONPP7131.00131.00131.00131.000.00%0.002018-01-18
AMICA131.00133.00130.00130.40+0.15%738.212018-01-18
TRIGONPP5130.00130.00130.00130.000.00%0.002018-01-18
TALANX127.00127.00127.00127.000.00%0.002018-01-18
BPHFIZBI3126.10126.10126.10126.100.00%0.002018-01-18
CDPROJEKT121.00123.40116.00119.70+0.59%77,036.852018-01-18
MABION120.40127.60120.40125.00+3.99%722.802018-01-18
BUWOG117.60117.60117.60117.60-0.09%3.532018-01-18
BPHFIZBI4117.00117.00117.00117.000.00%0.002018-01-18
KBCASFIZ115.80115.80115.80115.800.00%0.002018-01-18
PCCROKITA114.00114.00113.00113.00-1.31%71.942018-01-18
KGHM113.45114.00112.30112.30-0.62%47,232.862018-01-18
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-01-18
TATRY113.00113.00113.00113.000.00%0.002018-01-18
PZUAKORD111.01111.01111.01111.010.00%13.542018-01-18
PKNORLEN110.20110.50108.55108.75-1.09%68,635.972018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO107.82107.82107.82107.820.00%42.702018-01-18
BPHFIZDS107.10107.10107.10107.100.00%0.002018-01-18
PKOBL1107.02107.02107.02107.020.00%0.002018-01-18
JSW106.50106.50103.70104.50-1.42%28,902.292018-01-18
BPHFIZBI6106.10106.10106.10106.100.00%0.002018-01-18
PKOGD105.22105.22105.22105.220.00%0.002018-01-18
BPHFIZMLI102.00102.00102.00102.000.00%0.002018-01-18
DEBICA100.50100.5099.00100.000.00%95.752018-01-18
MEDYCZNYFIZ100.00100.0097.3097.30-2.70%22.112018-01-18
EMPERIA99.6099.8099.0099.800.00%1,256.362018-01-18
MANGATA99.00100.5097.2097.20-0.82%13.322018-01-18
IZOBLOK98.6098.8098.6098.600.00%112.512018-01-18
ORBIS97.80103.0097.80101.00+3.48%772.252018-01-18
PKOASZEWZ96.5796.5796.5796.570.00%0.002018-01-18
PKOGS95.9996.0095.9996.000.00%4.992018-01-18
OVOSTAR94.0094.0094.0094.000.00%0.002018-01-18
DOMDEV86.0086.0084.8085.80-0.46%73.462018-01-18
ELBUDOWA84.6085.4084.0084.00-1.18%225.472018-01-18
KOGENERA84.4084.4084.2084.20+0.24%2.022018-01-18
ALIOR84.4088.5084.4088.00+4.39%62,513.582018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY84.0084.7083.5084.000.00%3,199.352018-01-18
CEZ83.9083.9083.1583.70+0.48%2.752018-01-18
DINOPL79.9583.1079.3582.15+2.69%31,618.162018-01-18
INDYKPOL77.0077.0073.0075.000.00%13.542018-01-18
GRUPAAZOTY73.3076.0073.3075.95+3.33%3,662.452018-01-18
UNICREDIT72.3072.3072.3072.30-0.06%3.112018-01-18
SNIEZKA71.5071.5071.5071.50-0.69%15.802018-01-18
PBKM70.2072.4070.0072.40+3.43%796.922018-01-18
BOGDANKA69.1069.6068.5068.50-1.72%267.472018-01-18
PLAYWAY68.8071.8068.8071.80+5.28%1,180.932018-01-18
ORION68.0068.5068.0068.50+0.74%1.362018-01-18
KRUSZWICA67.6067.6067.6067.600.00%0.142018-01-18
ULMA67.5067.5061.0063.00-1.56%191.782018-01-18
BGZBNPP65.4065.4065.0065.00-1.52%1.372018-01-18
COMP60.0060.0060.0060.000.00%0.002018-01-18
SELVITA59.4060.4059.0059.60+1.53%138.382018-01-18
CIECH58.6060.9058.6060.40+4.14%13,789.942018-01-18
PKPCARGO57.8058.4057.4057.500.00%1,040.232018-01-18
LOTOS56.5657.5856.1256.74+0.64%26,650.762018-01-18
ASTARTA55.2056.4055.0055.00-0.72%112.242018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL54.7054.7053.8054.500.00%87.402018-01-18
ERG53.8055.6053.8055.60+2.96%0.832018-01-18
MBWS53.3053.3053.3053.300.00%0.052018-01-18
NOVITA50.8050.8050.8050.80+1.20%0.252018-01-18
FORTE49.9552.7049.9550.70+1.40%1,364.632018-01-18
RAINBOW49.7051.4049.4051.00+2.62%215.582018-01-18
WIRTUALNA49.3050.0049.1050.00+1.21%286.562018-01-18
KERNEL49.3049.7048.3049.50+1.02%2,178.572018-01-18
GPW46.8547.8546.7547.70+1.81%3,665.922018-01-18
MLPGROUP46.6046.6046.6046.600.00%0.052018-01-18
PKOBP46.3646.7546.1246.50+0.32%81,129.112018-01-18
ASSECOPOL46.3247.4046.1447.10+2.39%4,725.022018-01-18
PZU45.1545.2544.7544.75-0.38%68,925.792018-01-18
PEMANAGER45.0045.0045.0045.000.00%0.812018-01-18
SANOK44.1044.9044.1044.90+0.22%31.482018-01-18
LIVECHAT43.5044.0043.2043.80+2.10%1,802.772018-01-18
ATAL42.8042.8041.1041.10-2.14%128.802018-01-18
DEKPOL42.0042.0040.2040.20-0.99%185.732018-01-18
ACAUTOGAZ41.0041.0040.8041.000.00%22.892018-01-18
OPONEO.PL39.9039.9039.1039.10-2.00%2.072018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR39.6040.2039.6040.200.00%38.982018-01-18
BSCDRUK38.8039.6037.6038.40+1.05%117.322018-01-18
PFLEIDER35.7537.4035.3037.40+4.62%4,614.822018-01-18
CLNPHARMA34.9035.0033.8033.90-2.02%271.692018-01-18
MFO34.5034.8033.7034.80-1.69%3.092018-01-18
KONSSTALI33.2033.2033.2033.20-0.30%0.032018-01-18
ABPL31.1031.3031.1031.30-0.32%11.542018-01-18
PCM30.9031.1030.9031.10+0.32%502.382018-01-18
SKARBIEC30.2030.4029.6030.20-0.33%1,613.912018-01-18
FORTUNA29.8029.8029.8029.800.00%0.272018-01-18
APATOR29.5029.8028.6029.40-0.34%314.692018-01-18
ASSECOBS29.2029.6029.0029.50+1.37%9.502018-01-18
BEST29.0029.0029.0029.00-3.33%25.032018-01-18
ESOTIQ27.2028.2027.2027.80+1.46%46.782018-01-18
UNIMOT26.8028.6026.8028.50+6.34%281.822018-01-18
BEDZIN26.7026.7026.7026.700.00%2.672018-01-18
EUROCASH26.6127.1026.6126.90+1.78%10,657.872018-01-18
ENTER26.6026.9026.6026.600.00%8.072018-01-18
KPPD26.4026.4026.4026.400.00%0.002018-01-18
EFEKT26.2026.2025.6026.10+1.56%1.592018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE25.7025.8025.6025.60-0.39%37.442018-01-18
CDRL25.6026.0024.6026.00+1.96%66.942018-01-18
SANTANDER24.9724.9724.9724.970.00%0.002018-01-18
CYFRPLSAT24.6824.6824.2424.24-1.54%5,564.002018-01-18
MOBRUK23.8023.8023.8023.800.00%0.002018-01-18
EUROTEL23.7023.8023.3023.70+0.42%172.822018-01-18
GORENJE23.3023.3021.2022.00+1.38%20.242018-01-18
EUCO23.3023.3023.0023.00-2.13%18.132018-01-18
IMPEL22.6022.6022.0022.40-0.89%1.462018-01-18
ERBUD22.5022.6022.2022.60+0.44%10.952018-01-18
IDEABANK22.2022.4021.4021.50-3.59%584.092018-01-18
SARE22.2022.2022.2022.200.00%0.002018-01-18
PANOVA22.0022.0021.6021.600.00%7.672018-01-18
OTLOG21.8021.8021.6021.80+0.93%1.152018-01-18
WITTCHEN21.7021.7021.7021.70+0.93%0.042018-01-18
MENNICA21.4021.4021.2021.400.00%10.422018-01-18
PROJPRZEM20.4020.4019.7020.100.00%20.842018-01-18
KGL20.2020.2020.2020.200.00%0.002018-01-18
VOXEL20.0020.0019.9520.00+0.25%2.062018-01-18
KREDYTIN20.0020.0020.0020.000.00%0.022018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE20.0020.5019.9020.500.00%7.412018-01-18
TALEX20.0020.5019.7520.50+3.80%4.032018-01-18
AATHOLD19.9019.9019.9019.90+0.51%0.022018-01-18
PROCHEM19.6019.7519.5019.75+0.77%26.962018-01-18
PRAGMAFA19.3019.3019.2519.25-0.26%0.392018-01-18
MERCATOR19.0019.4519.0019.35+1.31%135.452018-01-18
OEX19.0019.0019.0019.00+0.53%6.862018-01-18
LOKUM18.0018.0018.0018.000.00%0.002018-01-18
SECOGROUP17.9017.9017.9017.900.00%0.002018-01-18
SELENAFM17.9017.9017.8017.80-0.56%6.612018-01-18
QUANTUM17.8018.0017.6018.00+1.12%78.212018-01-18
FASING17.7017.7017.1017.10-3.39%9.592018-01-18
STELMET17.7017.8016.8016.85-4.80%30.782018-01-18
AILLERON17.6017.9017.5017.90+2.58%14.532018-01-18
FENGHUA17.5017.5017.5017.500.00%0.002018-01-18
SYNEKTIK17.4018.0017.3018.00+2.27%88.902018-01-18
FERRO17.1017.3016.8017.20+0.58%174.792018-01-18
AVIASG17.0017.0017.0017.00+2.41%0.952018-01-18
NEWAG16.7017.3516.7017.25+2.07%6,111.082018-01-18
I2DEV16.3516.4016.3516.350.00%2.782018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.9015.9015.7515.80-0.63%66.492018-01-18
PRAGMAINK15.8516.4015.8516.40+9.33%3.262018-01-18
BIK15.8015.8015.8015.800.00%0.032018-01-18
LABOPRINT15.2015.2014.9514.95+3.10%0.192018-01-18
LARQ14.9515.4014.9515.400.00%15.272018-01-18
WDX14.8014.8014.7514.800.00%90.932018-01-18
ZEPAK14.8015.0014.6015.00+1.35%392.932018-01-18
GEKOPLAST14.6014.6014.6014.60-4.26%8.572018-01-18
AMBRA14.6014.6013.5014.25-2.40%178.572018-01-18
PHN14.6014.6014.4014.600.00%3.202018-01-18
ALTUSTFI14.5515.1014.5514.95+2.75%46.622018-01-18
FEERUM14.5514.5514.5514.55-0.34%0.152018-01-18
MEGARON14.5014.5014.5014.500.00%0.142018-01-18
STALPROFI14.5014.6014.0014.400.00%61.432018-01-18
LSISOFT14.5014.6014.5014.60+0.69%24.842018-01-18
PGSSOFT14.0514.1014.0014.05+0.72%43.882018-01-18
K2INTERNT13.9513.9513.6013.60-2.16%9.552018-01-18
ASSECOSEE13.5013.5013.5013.500.00%0.002018-01-18
PGE13.3413.4913.0213.16-1.79%29,864.392018-01-18
TARCZYNSKI13.2513.2513.1013.250.00%18.852018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO13.2013.2012.6012.90-2.27%11.042018-01-18
AGORA13.0513.1512.7013.000.00%338.702018-01-18
INSTALKRK13.0013.1013.0013.100.00%8.412018-01-18
REMAK13.0013.0012.7012.900.00%4.912018-01-18
KINOPOL12.8512.8512.8512.85+1.58%0.062018-01-18
APLISENS12.8012.8012.7012.70-0.78%0.322018-01-18
ENERGA12.7512.8812.7012.71-0.16%10,032.052018-01-18
POLWAX12.7012.7512.5012.60+0.40%271.962018-01-18
IMCOMPANY12.7012.7012.4012.700.00%1.402018-01-18
WIELTON12.5412.9812.5012.80+2.40%506.082018-01-18
ORZBIALY12.4512.5012.2012.30-1.20%26.412018-01-18
INTERAOLT12.3012.3512.3012.35+3.78%11.472018-01-18
PEP12.2512.7012.1512.40+1.22%90.142018-01-18
RAFAMET12.2512.3012.2512.30+0.41%0.182018-01-18
ENELMED12.1012.1012.1012.100.00%0.002018-01-18
ENEA11.9612.0311.8311.83-0.76%6,147.642018-01-18
BETACOM11.9012.0011.9012.000.00%1.692018-01-18
SILVANO11.9011.9011.9011.900.00%0.002018-01-18
SUWARY11.9011.9011.7011.70-1.68%0.022018-01-18
GRODNO11.8511.8511.8011.800.00%2.382018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV11.6012.2011.6012.200.00%16.682018-01-18
ABMSOLID11.4511.4511.4011.40-0.44%0.112018-01-18
ATM11.2011.3011.2011.30+0.89%0.742018-01-18
DELKO11.1011.1011.1011.10-0.89%0.892018-01-18
MERCOR10.9511.0010.8011.00+0.46%3.632018-01-18
VOTUM10.9010.9010.6510.80-1.37%9.292018-01-18
MOSTALPLC10.7010.7010.4010.40+0.97%9.962018-01-18
SEKO10.6010.7010.6010.70+0.94%3.512018-01-18
TOYA10.5010.5010.5010.500.00%0.152018-01-18
4FUNMEDIA10.4010.409.9210.35-0.48%30.902018-01-18
DECORA10.4010.4010.4010.40-0.95%0.022018-01-18
ADIUVO10.3510.509.9410.35-0.48%131.072018-01-18
RAWLPLUG10.3510.3510.0010.10+0.50%62.722018-01-18
PEKABEX10.3010.3010.2010.300.00%1,025.102018-01-18
POLNORD10.0010.029.959.99-0.50%56.992018-01-18
SOPHARMA10.0010.0010.0010.000.00%0.002018-01-18
GTC9.7610.029.7610.00+1.01%1,367.822018-01-18
SETANTA9.709.709.709.700.00%0.002018-01-18
JJAUTO9.709.709.709.700.00%0.002018-01-18
BORYSZEW9.689.709.509.70+0.52%1,963.462018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTIFEX9.669.809.669.70+0.41%11.542018-01-18
BOS9.669.799.609.63+0.31%663.532018-01-18
MARVIPOL9.549.809.309.70+1.46%479.402018-01-18
EMCINSMED9.509.509.509.50-5.00%0.012018-01-18
BRASTER9.409.739.109.18-3.87%725.162018-01-18
UNIBEP9.389.449.029.20-1.71%62.882018-01-18
MILLENNIUM9.349.699.319.64+3.10%9,838.772018-01-18
MCI9.309.309.229.30+0.43%30.472018-01-18
NETMEDIA9.259.609.209.55-1.04%54.252018-01-18
PROVIDENT9.209.209.209.20+1.43%0.012018-01-18
VINDEXUS9.069.148.969.14+0.66%55.902018-01-18
CNT8.809.268.768.76-2.88%15.612018-01-18
ELZAB8.808.808.808.800.00%0.002018-01-18
ELEKTROTI8.748.748.748.740.00%0.172018-01-18
IIAAV8.518.518.518.51+6.38%0.292018-01-18
GOBARTO8.308.448.128.12-1.69%46.132018-01-18
MONNARI8.308.358.108.29-0.36%241.592018-01-18
TORPOL8.108.108.028.06-0.49%104.212018-01-18
KOMPAP8.008.008.008.000.00%0.002018-01-18
LENTEX8.008.067.868.04+0.50%52.952018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTERIA7.807.807.607.66-1.79%9.732018-01-18
EKOEXPORT7.777.777.537.56-2.70%138.922018-01-18
TIM7.587.687.507.68+0.26%41.642018-01-18
RELPOL7.567.627.447.54-0.26%53.562018-01-18
SONEL7.507.507.507.500.00%0.152018-01-18
MWTRADE7.457.507.207.50+1.35%39.892018-01-18
NORTCOAST7.367.367.367.360.00%0.072018-01-18
TRAKCJA7.167.207.157.18+0.28%299.212018-01-18
EXILLON7.007.007.007.000.00%0.002018-01-18
COMPERIA6.956.956.956.950.00%0.002018-01-18
ABADONRE6.906.906.906.900.00%0.002018-01-18
PGNIG6.726.806.686.76+0.60%17,651.152018-01-18
WARIMPEX6.706.706.606.60-0.60%134.072018-01-18
WADEX6.586.586.206.20-6.06%29.582018-01-18
BMPAG6.256.456.206.45+3.20%6.222018-01-18
ORANGEPL6.256.366.226.31+1.12%13,178.532018-01-18
CPGROUP6.206.206.106.20+0.81%7.752018-01-18
ZUE6.166.165.966.00-0.33%46.782018-01-18
SIMPLE6.156.156.156.15+0.82%9.222018-01-18
GROCLIN6.146.196.096.15+0.65%37.862018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CELTIC6.106.706.106.70+3.08%14.582018-01-18
QUERCUS6.046.066.006.00-0.99%14.352018-01-18
FAMUR6.006.105.945.94-1.00%324.472018-01-18
KOMPUTRON5.965.985.905.960.00%33.592018-01-18
KREC5.965.965.945.94+0.68%0.012018-01-18
INTROL5.765.845.705.84-1.02%22.532018-01-18
AVIAAML5.725.765.605.70-1.72%25.282018-01-18
MOSTALWAR5.505.765.345.34-2.91%133.442018-01-18
MEXPOLSKA5.485.505.385.50+0.36%10.302018-01-18
ERGIS5.465.465.345.40+1.12%5.982018-01-18
OPTEAM5.405.405.405.40+4.85%0.052018-01-18
IZOSTAL5.365.365.365.36+0.75%0.272018-01-18
TRANSPOL5.345.345.165.300.00%4.042018-01-18
NETIA5.325.365.325.36+0.37%243.292018-01-18
INPRO5.305.305.305.300.00%0.012018-01-18
KRVITAMIN5.305.305.065.16-2.64%8.322018-01-18
GPRE5.295.295.105.250.00%11.722018-01-18
WOJAS5.185.365.185.30+2.32%121.162018-01-18
MAKARONPL5.155.155.155.150.00%98.732018-01-18
PGODLEW5.005.005.005.000.00%0.052018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ECHO5.005.034.945.03+1.21%213.452018-01-18
PRIMAMODA5.005.005.005.000.00%0.002018-01-18
LENA4.904.934.904.90+0.20%19.682018-01-18
AGROTON4.904.904.774.77-2.25%9.832018-01-18
PLAZACNTR4.904.924.634.63-7.03%12.772018-01-18
SYNTHOS4.894.894.894.890.00%0.002018-01-18
AUTOPARTN4.884.944.834.94+1.44%900.192018-01-18
RAFAKO4.884.984.754.84-0.62%739.182018-01-18
KDMSHIPNG4.784.784.784.780.00%0.002018-01-18
XTB4.644.904.554.85+4.53%231.302018-01-18
ATENDE4.624.624.624.620.00%0.012018-01-18
DGA4.504.504.364.36-3.11%0.552018-01-18
JWCONSTR4.504.604.504.60-0.22%23.222018-01-18
ALCHEMIA4.474.474.464.46+2.53%0.502018-01-18
ATLANTAPL4.374.374.304.370.00%0.312018-01-18
VISTULA4.364.434.304.34-0.46%554.852018-01-18
IMPEXMET4.304.304.294.300.00%478.122018-01-18
ATMGRUPA4.234.334.164.160.00%22.982018-01-18
ARCTIC4.204.204.034.03-4.05%305.392018-01-18
POLIMEXMS4.204.274.134.26+1.43%2,061.102018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP4.194.274.154.25+1.43%215.992018-01-18
BOWIM4.094.114.084.11-0.24%5.982018-01-18
MDIENERGIA4.094.094.004.090.00%0.032018-01-18
WORKSERV4.074.174.004.17+1.21%87.472018-01-18
URSUS4.064.224.064.12+0.73%1,443.172018-01-18
BIOTON4.004.013.933.99-0.25%67.102018-01-18
FERRUM4.004.003.834.000.00%28.352018-01-18
ASMGROUP3.953.953.953.950.00%0.002018-01-18
AWBUD3.953.953.953.950.00%0.792018-01-18
KOPEX3.933.943.903.94+0.51%4.962018-01-18
TRITON3.904.153.884.04+7.16%32.542018-01-18
BRIJU3.893.893.883.88+0.52%10.272018-01-18
IMMOBILE3.853.853.793.79-1.56%5.022018-01-18
POZBUD3.843.843.703.740.00%137.132018-01-18
BERLING3.803.803.803.80-2.56%0.762018-01-18
PROTEKTOR3.793.793.563.79-1.04%64.142018-01-18
INTERFERI3.723.723.723.720.00%0.002018-01-18
ROBYG3.713.723.683.71-0.27%320.332018-01-18
OTMUCHOW3.703.703.603.700.00%4.342018-01-18
PWRMEDIA3.703.723.513.68-1.08%121.422018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO3.703.703.503.55-4.31%13.702018-01-18
PMPG3.693.693.693.690.00%0.002018-01-18
HERKULES3.603.603.493.57-0.83%14.642018-01-18
ODLEWNIE3.603.603.603.60+0.56%9.722018-01-18
CAPITAL3.593.683.563.67+2.23%99.742018-01-18
VANTAGE3.503.503.503.500.00%0.002018-01-18
MUZA3.423.423.403.40-0.58%9.842018-01-18
COLIAN3.423.423.403.41+0.29%12.352018-01-18
IMS3.363.363.303.34-0.60%4.892018-01-18
ACTION3.343.463.323.46+2.98%40.162018-01-18
MASTERPHA3.303.303.173.19-3.33%54.792018-01-18
STAPORKOW3.303.303.303.30-5.17%10.722018-01-18
TAURONPE3.283.293.213.21-1.53%9,149.292018-01-18
ASBIS3.273.323.253.28+0.61%424.592018-01-18
UNIMA3.103.103.103.100.00%0.262018-01-18
ALTA3.083.083.003.080.00%1.362018-01-18
BALTONA3.073.073.003.070.00%4.812018-01-18
SYGNITY3.003.013.003.00-0.33%3.972018-01-18
APSENERGY2.983.012.913.01+5.99%10.482018-01-18
LCCORP2.892.982.892.98+3.11%8,645.102018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCINTER2.812.852.802.800.00%7.262018-01-18
INDATA2.752.842.672.67-2.20%263.672018-01-18
FAM2.732.732.732.730.00%0.002018-01-18
BYTOM2.692.752.682.74+2.62%33.102018-01-18
KBDOM2.682.722.682.72+1.49%0.112018-01-18
ESSYSTEM2.662.662.662.660.00%0.002018-01-18
EUROHOLD2.622.642.622.64+10.00%0.132018-01-18
VIVID2.582.602.582.60+0.78%6.732018-01-18
POLMED2.502.522.502.500.00%2.592018-01-18
ATREM2.482.512.482.48-0.80%7.512018-01-18
NTTSYSTEM2.462.462.282.28-6.94%1.272018-01-18
TESGAS2.412.412.332.34-2.90%11.942018-01-18
SUNEX2.382.382.312.38+3.48%1.672018-01-18
WASKO2.362.422.342.41+2.55%137.702018-01-18
INTERSPPL2.332.332.222.28-2.15%26.202018-01-18
ELEMENTAL2.312.342.292.300.00%161.842018-01-18
EDINVEST2.302.302.302.300.00%0.062018-01-18
TXM2.302.382.302.300.00%26.682018-01-18
RANKPROGR2.272.322.212.28-1.72%596.592018-01-18
PLASTBOX2.232.232.192.230.00%17.522018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRACULUM2.202.202.162.16-2.70%9.372018-01-18
IZOLACJA2.192.192.192.190.00%0.002018-01-18
SOHODEV2.182.202.162.16-0.92%38.912018-01-18
KRAKCHEM2.122.122.022.07-1.43%7.182018-01-18
ARCUS2.102.102.002.08-0.95%12.682018-01-18
ABCDATA2.102.102.062.07-0.96%253.182018-01-18
AGROWILL2.002.002.002.00-9.09%0.142018-01-18
KSGAGRO2.002.002.002.00-2.44%0.082018-01-18
GLCOSMED2.002.001.841.84-3.16%2.082018-01-18
PEIXIN2.002.002.002.00-9.09%0.112018-01-18
JHMDEV1.991.991.991.99-0.50%0.002018-01-18
KREZUS1.972.021.881.90-4.52%1,613.652018-01-18
MEDIACAP1.961.981.931.95-0.51%22.832018-01-18
TERMOREX1.951.951.941.94+2.11%0.072018-01-18
PETROLINV1.941.941.941.940.00%0.002018-01-18
DROZAPOL1.901.901.901.900.00%0.022018-01-18
ORCOGROUP1.871.881.851.850.00%3.752018-01-18
LIBET1.831.831.781.82+0.55%17.142018-01-18
PCCEXOL1.731.751.731.75+1.74%36.202018-01-18
RADPOL1.711.711.611.63-4.68%32.842018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA1.701.731.681.73+2.37%30.232018-01-18
CHEMOS1.701.711.571.62-4.71%249.862018-01-18
COGNOR1.691.691.621.62-2.99%73.172018-01-18
QUMAK1.661.781.611.78+7.88%592.212018-01-18
GETINOBLE1.661.681.641.67+1.21%1,341.692018-01-18
PROCAD1.661.661.651.65-0.60%1.982018-01-18
PRAIRIE1.651.681.641.66-2.35%36.092018-01-18
NOWAGALA1.651.691.651.69+0.60%128.812018-01-18
IPOPEMA1.611.621.451.45-7.05%37.952018-01-18
JWWINVEST1.591.591.511.510.00%0.082018-01-18
MILKILAND1.591.591.591.590.00%0.002018-01-18
BIOMEDLUB1.591.601.551.57-0.63%64.552018-01-18
PEPEES1.541.571.541.57+3.97%66.632018-01-18
FASTFIN1.531.531.501.50-1.96%0.072018-01-18
GETIN1.511.531.501.52+0.66%179.642018-01-18
INC1.501.501.401.500.00%0.902018-01-18
IMPERA1.441.441.401.40-2.78%7.482018-01-18
SFINKS1.431.471.361.39-2.80%95.522018-01-18
ATLASEST1.411.421.351.39-5.44%28.892018-01-18
OPENFIN1.411.411.351.35-2.88%542.762018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RONSON1.411.431.401.43+0.70%31.782018-01-18
IALBGR1.321.321.321.320.00%0.002018-01-18
INVISTA1.321.321.321.320.00%0.062018-01-18
CORMAY1.321.441.311.40+6.87%634.122018-01-18
REDAN1.291.311.281.31+0.77%8.202018-01-18
SERINUS1.271.281.231.23-3.15%421.992018-01-18
RUBICON1.261.281.251.28+6.67%0.752018-01-18
MIRBUD1.261.261.231.23-2.38%119.362018-01-18
SOLAR1.201.261.201.21+1.68%74.072018-01-18
SWISSMED1.201.201.151.18-1.67%3.072018-01-18
WIKANA1.191.201.191.200.00%2.082018-01-18
ENERGOINS1.191.191.121.15-1.71%35.662018-01-18
PCGUARD1.171.171.171.170.00%0.002018-01-18
ENAP1.161.171.161.17+0.86%6.612018-01-18
ZAMET1.071.071.051.05-0.94%2.652018-01-18
CIGAMES1.071.081.061.070.00%335.242018-01-18
PATENTUS1.061.071.061.06-1.85%5.392018-01-18
GINOROSSI1.031.121.021.11+9.90%793.952018-01-18
PAMAPOL1.001.020.991.01+2.02%29.832018-01-18
WINVEST1.001.001.001.00+9.89%1.902018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
08OCTAVA0.970.970.970.970.00%0.012018-01-18
DREWEX0.940.940.920.93-2.11%1.122018-01-18
HARPER0.930.930.930.930.00%0.002018-01-18
LUBAWA0.910.920.900.92+1.10%61.072018-01-18
MOJ0.900.900.900.900.00%1.712018-01-18
SANWIL0.890.900.890.90+1.12%1.812018-01-18
SKYLINE0.890.890.870.87+1.16%0.872018-01-18
PEMUG0.870.870.870.870.00%0.002018-01-18
AIRWAY0.860.860.820.840.00%14.822018-01-18
KCI0.830.840.800.84+1.20%30.862018-01-18
VISTAL0.810.820.790.81-2.41%2.242018-01-18
PLATYNINW0.790.790.710.74-7.50%8.372018-01-18
GRAVITON0.780.780.640.72-7.69%4.912018-01-18
BBIDEV0.770.790.760.77-1.28%130.732018-01-18
MEDIATEL0.740.740.740.740.00%0.002018-01-18
ATLANTIS0.720.720.720.720.00%0.002018-01-18
EVEREST0.700.700.700.700.00%0.072018-01-18
PBSFINANSE0.700.700.700.70+7.69%0.042018-01-18
IFCAPITAL0.680.680.680.680.00%0.422018-01-18
SCOPAK0.660.660.660.66-1.49%0.052018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROP0.650.650.650.650.00%0.152018-01-18
MOSTALZAB0.640.640.630.640.00%90.702018-01-18
IDMSA0.630.630.630.630.00%1.062018-01-18
B3SYSTEM0.530.530.530.530.00%0.002018-01-18
COALENERG0.520.520.520.520.00%3.332018-01-18
PROCHNIK0.520.550.520.55+3.77%39.952018-01-18
CZTOREBKA0.520.520.500.520.00%10.242018-01-18
STARHEDGE0.510.510.510.510.00%0.002018-01-18
REDWOOD0.500.500.480.48-5.88%0.532018-01-18
ZREMB0.490.500.490.50+4.17%6.082018-01-18
ELKOP0.480.490.480.49+2.08%6.942018-01-18
CFI0.470.480.460.48+2.13%39.282018-01-18
CUBEITG0.450.520.440.51+15.91%367.192018-01-18
HUBSTYLE0.450.580.450.53+17.78%681.342018-01-18
INTERBUD0.430.520.430.52+1.96%0.492018-01-18
06MAGNA0.420.420.380.380.00%1.682018-01-18
RESBUD0.420.440.420.44+4.76%11.462018-01-18
IFSA0.410.420.410.42+5.00%3.322018-01-18
SKOTAN0.410.420.410.42+2.44%9.502018-01-18
INDYGO0.350.350.350.35+6.06%1.322018-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.330.330.330.33-2.94%2.242018-01-18
IQP0.320.320.320.320.00%2.562018-01-18
BUMECH0.320.320.300.320.00%79.182018-01-18
ZASTAL0.310.350.310.35+34.62%139.982018-01-18
HAWE0.300.300.300.300.00%0.002018-01-18
SADOVAYA0.300.300.300.300.00%0.002018-01-18
HYPERION0.280.280.280.280.00%0.002018-01-18
WILBO0.240.240.240.240.00%0.002018-01-18
CALATRAVA0.230.230.230.230.00%0.002018-01-18
AMPLI0.220.220.220.220.00%0.002018-01-18
FMG0.210.210.210.210.00%0.002018-01-18
FON0.210.220.210.22+10.00%65.982018-01-18
REINHOLD0.210.210.210.210.00%0.002018-01-18
LARK0.200.200.200.20+5.26%1.542018-01-18
REGNON0.170.170.150.15-11.76%0.332018-01-18
PBG0.170.170.170.17-5.56%60.942018-01-18
CCENERGY0.060.060.060.060.00%0.002018-01-18
BUDOPOL0.060.060.060.060.00%0.002018-01-18
MNI0.040.040.040.040.00%0.062018-01-18
NEWWORLDR0.020.020.020.020.00%0.002018-01-18
IDEON0.010.010.010.010.00%0.002018-01-18
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%