Notowania akcji GPW

Notowania z dnia 2018-01-22

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZYWIEC	476.00	476.00	476.00	476.00	0.00%	4.76	2018-01-22
ZUE	6.14	6.30	6.14	6.30	+2.61%	24.93	2018-01-22
ZREMB	0.50	0.50	0.50	0.50	0.00%	6.90	2018-01-22
ZPUE	186.00	186.00	174.00	184.00	-2.13%	13.87	2018-01-22
ZEPAK	15.00	15.00	14.92	15.00	+0.27%	56.63	2018-01-22
ZASTAL	0.31	0.31	0.30	0.30	-6.25%	23.73	2018-01-22
ZAMET	1.05	1.05	1.00	1.04	-0.95%	25.86	2018-01-22
YOLO	3.64	3.64	3.64	3.64	+2.25%	1.11	2018-01-22
XTB	4.99	5.12	4.95	5.00	+1.21%	98.63	2018-01-22
WORKSERV	4.23	4.23	4.23	4.23	0.00%	4.10	2018-01-22
WOJAS	5.32	5.34	5.28	5.34	+0.75%	27.81	2018-01-22
WITTCHEN	23.00	23.00	22.50	22.50	0.00%	8.44	2018-01-22
WIRTUALNA	49.70	52.00	49.70	51.80	+3.60%	3,614.22	2018-01-22
WINVEST	1.00	1.08	1.00	1.08	0.00%	0.89	2018-01-22
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2018-01-22
WIKANA	1.27	1.27	1.27	1.27	0.00%	2.92	2018-01-22
WIELTON	12.64	12.66	12.42	12.60	+0.48%	165.93	2018-01-22
WDX	14.80	14.80	14.75	14.80	0.00%	586.92	2018-01-22
WAWEL	1,100.00	1,140.00	1,100.00	1,125.00	+2.74%	906.19	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WASKO	2.48	2.48	2.43	2.46	-0.81%	129.71	2018-01-22
WARIMPEX	6.60	6.60	6.48	6.54	-0.30%	582.74	2018-01-22
WADEX	6.34	6.60	6.34	6.50	+4.84%	3.03	2018-01-22
VOXEL	21.50	21.50	20.80	21.40	+1.90%	20.76	2018-01-22
VOTUM	10.75	10.75	10.60	10.65	-0.47%	9.97	2018-01-22
VIVID	2.64	2.65	2.58	2.64	0.00%	50.74	2018-01-22
VISTULA	4.45	4.59	4.44	4.59	+3.15%	1,189.68	2018-01-22
VISTAL	0.79	0.84	0.79	0.82	+1.23%	29.91	2018-01-22
VINDEXUS	9.04	9.38	9.04	9.30	+1.97%	54.31	2018-01-22
VIGOSYS	310.00	310.00	310.00	310.00	0.00%	3.72	2018-01-22
VANTAGE	3.50	3.50	3.50	3.50	0.00%	0.00	2018-01-22
URSUS	4.17	4.18	4.14	4.15	0.00%	333.45	2018-01-22
UNIWHEELS	306.00	314.00	306.00	314.00	+2.95%	42.29	2018-01-22
UNIMOT	27.60	27.60	26.90	27.40	-1.08%	210.91	2018-01-22
UNIMA	3.10	3.10	3.08	3.08	-0.32%	1.85	2018-01-22
UNICREDIT	73.41	73.95	73.41	73.95	+0.61%	4.36	2018-01-22
UNIBEP	9.24	9.24	9.18	9.24	0.00%	15.00	2018-01-22
ULMA	66.00	66.00	61.00	61.00	-6.15%	990.81	2018-01-22
TXM	2.34	2.38	2.34	2.38	+1.71%	15.38	2018-01-22
TRITON	4.13	4.13	4.00	4.00	0.00%	10.70	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP8	136.00	136.00	136.00	136.00	0.00%	0.00	2018-01-22
TRIGONPP7	131.01	131.01	131.01	131.01	+0.01%	18.73	2018-01-22
TRIGONPP6	133.40	133.40	133.40	133.40	0.00%	0.00	2018-01-22
TRIGONPP5	130.00	130.00	130.00	130.00	0.00%	0.00	2018-01-22
TRIGONPP4	135.99	135.99	135.99	135.99	+0.73%	7.48	2018-01-22
TRIGONPP3	132.00	132.00	132.00	132.00	0.00%	0.00	2018-01-22
TRIGONPP2	135.99	135.99	135.99	135.99	0.00%	10.88	2018-01-22
TRIGONPP1	135.00	135.00	135.00	135.00	0.00%	0.00	2018-01-22
TRIGONPP	135.90	135.90	135.90	135.90	0.00%	0.00	2018-01-22
TRANSPOL	5.28	5.28	5.28	5.28	0.00%	4.44	2018-01-22
TRAKCJA	7.35	7.67	7.35	7.60	+4.11%	1,633.59	2018-01-22
TOYA	10.50	10.50	10.50	10.50	0.00%	0.02	2018-01-22
TORPOL	8.16	8.60	8.16	8.44	+3.94%	482.46	2018-01-22
TIM	7.78	7.78	7.70	7.70	-1.28%	29.14	2018-01-22
TESGAS	2.43	2.44	2.27	2.44	+4.27%	14.11	2018-01-22
TERMOREX	1.91	1.91	1.91	1.91	-1.04%	0.05	2018-01-22
TAURONPE	3.21	3.29	3.21	3.28	+2.18%	7,771.82	2018-01-22
TATRY	113.00	113.00	113.00	113.00	+0.89%	0.56	2018-01-22
TARCZYNSKI	13.30	13.30	13.20	13.20	-0.38%	13.92	2018-01-22
TALEX	19.75	20.80	19.75	20.80	+4.52%	0.04	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TALANX	127.00	127.00	127.00	127.00	0.00%	0.00	2018-01-22
SYNTHOS	4.89	4.89	4.89	4.89	0.00%	0.00	2018-01-22
SYNEKTIK	17.90	17.90	17.35	17.50	0.00%	35.37	2018-01-22
SYGNITY	3.19	3.26	3.19	3.25	+2.20%	81.67	2018-01-22
SWISSMED	1.19	1.19	1.15	1.15	-0.86%	2.50	2018-01-22
SUWARY	11.90	11.90	11.90	11.90	0.00%	0.02	2018-01-22
SUNEX	2.35	2.35	2.35	2.35	0.00%	0.06	2018-01-22
STELMET	17.85	17.85	17.60	17.70	-0.56%	4.41	2018-01-22
STARHEDGE	0.48	0.48	0.48	0.48	0.00%	0.00	2018-01-22
STAPORKOW	3.20	3.20	3.20	3.20	0.00%	0.00	2018-01-22
STALPROFI	14.60	14.70	14.60	14.70	+0.68%	25.25	2018-01-22
STALPROD	505.00	520.00	504.00	519.00	+2.77%	1,368.79	2018-01-22
STALEXP	4.19	4.23	4.18	4.19	-0.48%	256.59	2018-01-22
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.00	2018-01-22
SONEL	7.50	7.50	7.50	7.50	0.00%	3.41	2018-01-22
SOLAR	1.25	1.25	1.22	1.24	+0.81%	13.71	2018-01-22
SOHODEV	2.30	2.34	2.19	2.21	+1.38%	460.52	2018-01-22
SNIEZKA	71.50	71.50	70.00	71.50	0.00%	11.95	2018-01-22
SKYLINE	0.88	0.88	0.88	0.88	0.00%	0.88	2018-01-22
SKOTAN	0.42	0.43	0.42	0.43	+2.38%	2.97	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKARBIEC	30.30	30.30	29.70	30.10	+0.33%	15.82	2018-01-22
SIMPLE	6.15	6.15	6.00	6.00	-2.44%	15.07	2018-01-22
SILVANO	12.05	12.55	12.05	12.50	+3.73%	28.35	2018-01-22
SFINKS	1.45	1.45	1.39	1.44	+1.41%	50.09	2018-01-22
SETANTA	9.40	9.40	8.50	8.50	-5.56%	3.10	2018-01-22
SERINUS	1.20	1.21	1.17	1.21	+0.83%	338.14	2018-01-22
SELVITA	60.10	61.80	59.80	60.00	-0.66%	1,752.68	2018-01-22
SELENAFM	17.70	17.90	17.30	17.30	-2.26%	23.55	2018-01-22
SEKO	11.00	11.00	11.00	11.00	+1.85%	2.20	2018-01-22
SECOGROUP	17.90	17.90	17.50	17.50	-1.69%	14.53	2018-01-22
SCOPAK	0.66	0.66	0.66	0.66	0.00%	0.00	2018-01-22
SARE	22.20	22.20	22.20	22.20	0.00%	2.22	2018-01-22
SANWIL	0.87	0.88	0.87	0.88	+1.15%	1.22	2018-01-22
SANTANDER	24.99	25.00	24.99	25.00	+0.12%	12.07	2018-01-22
SANOK	45.00	45.60	44.70	45.00	+0.90%	87.62	2018-01-22
SADOVAYA	0.30	0.30	0.30	0.30	0.00%	0.00	2018-01-22
RUBICON	1.20	1.27	1.20	1.21	-6.92%	3.62	2018-01-22
ROPCZYCE	25.70	25.70	25.50	25.50	0.00%	10.63	2018-01-22
RONSON	1.45	1.45	1.45	1.45	0.00%	7.25	2018-01-22
ROBYG	3.69	3.69	3.65	3.69	-0.27%	557.54	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RESBUD	0.43	0.44	0.42	0.44	0.00%	6.10	2018-01-22
REMAK	12.90	12.90	12.50	12.50	-3.10%	1.90	2018-01-22
RELPOL	7.48	7.74	7.48	7.74	+4.03%	10.83	2018-01-22
REINHOLD	0.20	0.20	0.20	0.20	-4.76%	0.01	2018-01-22
REGNON	0.17	0.17	0.17	0.17	+13.33%	0.26	2018-01-22
REDWOOD	0.50	0.50	0.47	0.48	-7.69%	8.76	2018-01-22
REDAN	1.26	1.30	1.26	1.30	+1.56%	13.67	2018-01-22
RAWLPLUG	10.30	10.30	10.00	10.10	-0.49%	50.57	2018-01-22
RANKPROGR	2.25	2.27	2.23	2.25	0.00%	183.89	2018-01-22
RAINBOW	50.20	51.00	50.00	51.00	+0.79%	205.53	2018-01-22
RAFAMET	11.75	11.75	11.75	11.75	-4.08%	0.01	2018-01-22
RAFAKO	4.86	4.86	4.75	4.75	-1.86%	628.83	2018-01-22
RADPOL	1.77	1.77	1.69	1.74	-0.57%	13.11	2018-01-22
QUMAK	1.70	1.75	1.69	1.70	-2.86%	90.08	2018-01-22
QUERCUS	6.04	6.06	6.04	6.06	0.00%	162.11	2018-01-22
QUANTUM	20.80	22.40	19.10	20.70	-0.48%	33.65	2018-01-22
QMULTIFIZ	1,103.03	1,103.03	1,103.03	1,103.03	+0.18%	40.81	2018-01-22
PZUAKORD	112.00	112.00	112.00	112.00	0.00%	23.74	2018-01-22
PZU	45.20	46.21	45.10	46.10	+2.33%	70,429.25	2018-01-22
PWRMEDIA	3.70	3.81	3.70	3.78	+2.16%	19.82	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PULAWY	160.50	164.50	160.00	163.00	-1.21%	103.65	2018-01-22
PROVIDENT	9.20	9.20	9.20	9.20	-0.54%	0.01	2018-01-22
PROTEKTOR	3.65	3.79	3.65	3.79	+0.53%	0.35	2018-01-22
PROJPRZEM	19.90	19.90	18.90	19.50	-2.26%	21.63	2018-01-22
PROCHNIK	0.56	0.57	0.55	0.56	0.00%	19.03	2018-01-22
PROCHEM	19.70	19.70	19.20	19.50	+1.04%	20.17	2018-01-22
PROCAD	1.66	1.66	1.60	1.66	0.00%	11.39	2018-01-22
PRIMAMODA	5.00	5.08	5.00	5.08	+1.60%	0.75	2018-01-22
PRAIRIE	1.51	1.59	1.51	1.59	+2.58%	138.51	2018-01-22
PRAGMAINK	16.30	16.30	16.00	16.00	-1.84%	3.52	2018-01-22
PRAGMAFA	19.25	19.25	18.75	19.25	0.00%	13.65	2018-01-22
POZBUD	3.99	4.09	3.94	3.94	+0.51%	185.42	2018-01-22
POLWAX	12.75	12.85	12.70	12.80	+0.79%	172.01	2018-01-22
POLNORD	10.04	10.08	9.75	9.80	-1.41%	113.46	2018-01-22
POLMED	2.54	2.54	2.54	2.54	-3.05%	0.03	2018-01-22
POLIMEXMS	4.37	4.48	4.37	4.40	-0.45%	1,332.68	2018-01-22
POLICE	19.95	20.10	19.90	20.10	-1.95%	51.90	2018-01-22
PMPG	3.44	3.44	3.20	3.38	-3.70%	52.83	2018-01-22
PLAZACNTR	4.64	4.64	4.49	4.60	-7.26%	10.24	2018-01-22
PLAYWAY	74.60	82.00	74.60	82.00	+10.81%	1,626.21	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLATYNINW	0.73	0.75	0.69	0.75	0.00%	2.10	2018-01-22
PLASTBOX	2.23	2.23	2.19	2.19	-1.79%	0.36	2018-01-22
PKPCARGO	57.80	60.50	57.50	60.50	+4.67%	2,621.96	2018-01-22
PKOSO	108.00	108.00	108.00	108.00	+0.17%	10.80	2018-01-22
PKOGS	95.38	95.38	95.37	95.37	-0.66%	9.54	2018-01-22
PKOGD	105.22	105.22	105.20	105.20	-0.02%	21.04	2018-01-22
PKOBP	46.45	46.65	46.22	46.41	+0.32%	79,922.85	2018-01-22
PKOBL1	107.02	107.02	107.02	107.02	0.00%	0.00	2018-01-22
PKOASZEWZ	96.57	96.57	96.57	96.57	0.00%	0.00	2018-01-22
PKNORLEN	107.40	112.45	107.35	112.00	+2.94%	94,217.82	2018-01-22
PHN	14.60	14.60	14.60	14.60	0.00%	5.11	2018-01-22
PGSSOFT	14.05	14.05	13.70	13.95	-0.36%	56.48	2018-01-22
PGODLEW	5.00	5.00	5.00	5.00	0.00%	0.38	2018-01-22
PGNIG	6.67	6.75	6.65	6.68	-1.18%	29,462.52	2018-01-22
PGE	13.25	13.37	13.10	13.15	-0.75%	18,550.56	2018-01-22
PFLEIDER	37.20	37.20	37.00	37.00	-0.54%	58.49	2018-01-22
PETROLINV	1.94	1.94	1.94	1.94	0.00%	0.00	2018-01-22
PEPEES	1.57	1.57	1.55	1.56	-1.27%	19.11	2018-01-22
PEP	12.95	12.95	12.70	12.80	+0.79%	87.36	2018-01-22
PEMUG	0.87	0.87	0.87	0.87	0.00%	0.00	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMANAGER	43.00	43.00	42.90	43.00	+0.23%	6.31	2018-01-22
PEKAO	135.30	137.25	135.30	137.25	+1.67%	136,441.85	2018-01-22
PEKABEX	10.30	10.30	10.20	10.30	0.00%	17.90	2018-01-22
PEIXIN	2.00	2.00	2.00	2.00	0.00%	1.00	2018-01-22
PCM	31.40	31.40	30.90	31.00	-1.27%	45.00	2018-01-22
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2018-01-22
PCCROKITA	113.50	114.00	111.50	113.50	+0.44%	271.59	2018-01-22
PCCINTER	2.80	2.80	2.80	2.80	0.00%	0.03	2018-01-22
PCCEXOL	1.76	1.78	1.75	1.75	0.00%	2.31	2018-01-22
PBSFINANSE	0.72	0.72	0.72	0.72	+2.86%	0.11	2018-01-22
PBKM	76.00	76.00	74.60	75.00	-1.32%	1,197.88	2018-01-22
PBG	0.18	0.18	0.17	0.17	-5.56%	538.61	2018-01-22
PATENTUS	1.02	1.05	1.02	1.02	-0.97%	5.64	2018-01-22
PANOVA	21.40	21.40	21.40	21.40	-0.93%	11.64	2018-01-22
PAMAPOL	1.00	1.00	0.99	1.00	0.00%	30.86	2018-01-22
OVOSTAR	96.50	96.50	95.00	96.50	+2.66%	217.30	2018-01-22
OTMUCHOW	3.64	3.64	3.64	3.64	+4.00%	0.00	2018-01-22
OTLOG	21.80	21.80	21.20	21.20	-2.75%	3.98	2018-01-22
ORZBIALY	11.95	12.10	11.65	11.80	-1.67%	190.42	2018-01-22
ORION	65.50	69.00	65.00	69.00	+5.34%	2.22	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORCOGROUP	1.90	1.90	1.90	1.90	0.00%	0.00	2018-01-22
ORBIS	99.80	102.50	99.80	101.50	+1.91%	18,213.91	2018-01-22
ORANGEPL	6.37	6.42	6.33	6.36	+0.16%	6,752.41	2018-01-22
OPTEAM	5.40	5.40	5.40	5.40	0.00%	0.05	2018-01-22
OPONEO.PL	40.10	40.10	39.30	39.30	-2.00%	22.40	2018-01-22
OPERA3GR	345.01	345.01	345.01	345.01	0.00%	0.00	2018-01-22
OPENFIN	1.37	1.37	1.32	1.36	-1.45%	2.30	2018-01-22
OEX	19.10	19.10	19.10	19.10	+0.53%	1.32	2018-01-22
ODLEWNIE	3.58	3.58	3.58	3.58	-2.19%	0.36	2018-01-22
NTTSYSTEM	2.44	2.44	2.34	2.34	0.00%	11.63	2018-01-22
NOWAGALA	1.70	1.70	1.70	1.70	0.00%	0.00	2018-01-22
NOVITA	50.80	50.80	50.80	50.80	0.00%	0.05	2018-01-22
NORTCOAST	6.80	6.80	6.78	6.78	-7.88%	9.18	2018-01-22
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2018-01-22
NEWAG	17.40	17.45	17.40	17.45	+0.29%	25.09	2018-01-22
NETMEDIA	9.10	9.40	9.00	9.30	+2.20%	75.76	2018-01-22
NETIA	5.34	5.36	5.31	5.31	-0.56%	185.21	2018-01-22
MWTRADE	7.60	8.05	7.40	8.05	+5.92%	33.32	2018-01-22
MUZA	3.40	3.40	3.40	3.40	0.00%	0.48	2018-01-22
MOSTALZAB	0.63	0.64	0.62	0.64	+1.59%	77.25	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALWAR	5.38	5.38	5.24	5.24	+0.38%	46.61	2018-01-22
MOSTALPLC	10.70	10.70	10.40	10.40	-2.80%	4.99	2018-01-22
MONNARI	8.36	8.48	8.35	8.35	-0.12%	74.46	2018-01-22
MOJ	0.86	0.90	0.85	0.90	0.00%	6.12	2018-01-22
MOBRUK	23.80	23.80	23.80	23.80	0.00%	0.00	2018-01-22
MNI	0.05	0.05	0.05	0.05	0.00%	4.93	2018-01-22
MLPGROUP	46.60	46.60	46.60	46.60	0.00%	0.00	2018-01-22
MIRBUD	1.23	1.24	1.21	1.24	+0.81%	69.45	2018-01-22
MIRACULUM	2.05	2.05	2.01	2.05	-2.38%	37.03	2018-01-22
MILLENNIUM	9.48	9.73	9.43	9.66	+1.47%	8,275.78	2018-01-22
MILKILAND	1.54	1.54	1.50	1.54	-2.53%	6.81	2018-01-22
MFO	34.50	34.50	33.30	34.30	-3.11%	20.04	2018-01-22
MEXPOLSKA	5.14	5.54	5.14	5.46	+2.25%	20.89	2018-01-22
MERCOR	11.00	11.00	10.80	11.00	0.00%	3.82	2018-01-22
MERCATOR	19.35	19.35	18.90	18.90	-2.07%	59.75	2018-01-22
MENNICA	20.80	21.00	20.80	20.80	-0.95%	4.69	2018-01-22
MEGARON	14.50	14.50	14.50	14.50	0.00%	0.00	2018-01-22
MEDYCZNYFIZ	99.00	99.00	99.00	99.00	0.00%	0.00	2018-01-22
MEDICALG	207.00	208.00	203.00	208.00	+0.73%	275.82	2018-01-22
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEDIACAP	1.96	1.98	1.96	1.98	+2.59%	45.79	2018-01-22
MDIENERGIA	4.00	4.10	4.00	4.10	+0.24%	1.25	2018-01-22
MCI	9.20	9.52	9.20	9.52	+2.59%	34.62	2018-01-22
MBWS	53.00	53.00	50.80	53.00	0.00%	9.97	2018-01-22
MBANK	521.50	525.00	514.50	525.00	-0.10%	7,865.19	2018-01-22
MASTERPHA	3.26	3.26	3.20	3.20	+0.31%	25.76	2018-01-22
MARVIPOL	9.70	9.90	9.70	9.78	+0.82%	216.60	2018-01-22
MANGATA	98.60	98.60	98.60	98.60	+1.65%	0.10	2018-01-22
MAKARONPL	5.25	5.25	5.25	5.25	0.00%	0.00	2018-01-22
MABION	124.60	124.60	120.00	121.00	-2.89%	1,002.20	2018-01-22
LUBAWA	0.91	0.92	0.89	0.91	0.00%	112.57	2018-01-22
LSISOFT	14.50	14.50	14.30	14.30	-1.38%	37.20	2018-01-22
LPP	9,940.00	9,940.00	9,805.00	9,855.00	+0.05%	14,733.70	2018-01-22
LOTOS	58.80	60.98	58.78	60.98	+4.42%	23,275.59	2018-01-22
LOKUM	18.00	18.00	18.00	18.00	+1.12%	0.45	2018-01-22
LMESFIZ	1,256.00	1,256.00	1,256.00	1,256.00	+2.02%	1.26	2018-01-22
LMDSFIZ	1,266.00	1,266.00	1,266.00	1,266.00	0.00%	0.00	2018-01-22
LMCSFIZ	1,266.00	1,266.00	1,266.00	1,266.00	0.00%	0.00	2018-01-22
LMBSFIZ	1,249.90	1,249.90	1,249.90	1,249.90	0.00%	0.00	2018-01-22
LMASFIZ	1,249.90	1,249.90	1,249.90	1,249.90	0.00%	0.00	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LIVECHAT	45.90	47.55	45.80	47.05	+4.09%	3,113.72	2018-01-22
LIBET	1.82	1.83	1.74	1.81	+0.56%	17.79	2018-01-22
LENTEX	7.98	8.00	7.80	7.92	-1.00%	145.17	2018-01-22
LENA	4.90	4.91	4.72	4.82	-1.23%	80.86	2018-01-22
LCCORP	3.11	3.11	2.99	2.99	-3.24%	2,057.81	2018-01-22
LARQ	15.05	15.40	15.00	15.40	0.00%	144.73	2018-01-22
LARK	0.20	0.20	0.19	0.19	0.00%	1.42	2018-01-22
LABOPRINT	14.50	14.85	14.50	14.85	-0.34%	1.46	2018-01-22
KSGAGRO	2.02	2.02	2.02	2.02	+0.50%	0.79	2018-01-22
KRVITAMIN	5.22	5.22	5.18	5.20	-0.38%	2.34	2018-01-22
KRUSZWICA	68.00	68.00	67.60	67.60	-0.59%	6.97	2018-01-22
KRUK	222.20	229.40	222.00	226.00	+1.62%	18,525.62	2018-01-22
KRKA	245.00	245.00	245.00	245.00	0.00%	0.00	2018-01-22
KREZUS	1.95	1.98	1.89	1.94	-0.51%	808.05	2018-01-22
KREDYTIN	20.20	20.20	20.20	20.20	+1.00%	1.03	2018-01-22
KREC	5.96	5.96	5.74	5.94	0.00%	0.55	2018-01-22
KRAKCHEM	2.05	2.06	2.03	2.06	+1.98%	3.29	2018-01-22
KPPD	26.40	26.40	26.40	26.40	0.00%	0.00	2018-01-22
KOPEX	3.90	3.93	3.85	3.90	-1.27%	43.46	2018-01-22
KONSSTALI	33.00	34.80	32.20	34.60	+4.22%	63.88	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KOMPUTRON	5.98	5.98	5.70	5.84	-2.34%	176.59	2018-01-22
KOMPAP	7.30	7.30	7.30	7.30	-8.75%	0.72	2018-01-22
KOGENERA	84.20	84.20	84.20	84.20	0.00%	2.36	2018-01-22
KINOPOL	13.05	13.05	13.05	13.05	+0.38%	0.13	2018-01-22
KGL	19.80	19.80	19.70	19.70	-2.48%	2.65	2018-01-22
KGHM	112.50	114.25	112.50	113.80	+0.98%	40,028.61	2018-01-22
KETY	409.00	412.00	405.50	412.00	+0.73%	1,108.81	2018-01-22
KERNEL	49.00	49.50	48.30	48.30	-0.72%	877.82	2018-01-22
KDMSHIPNG	4.74	4.74	4.72	4.72	-1.26%	32.70	2018-01-22
KCI	0.80	0.84	0.80	0.83	-1.19%	28.42	2018-01-22
KBDOM	2.78	2.78	2.70	2.70	-0.74%	14.09	2018-01-22
KBCASFIZ	115.80	115.80	115.80	115.80	0.00%	0.00	2018-01-22
KANIA	1.77	1.77	1.72	1.77	+0.57%	6.10	2018-01-22
K2INTERNT	14.00	14.00	13.70	14.00	+1.45%	6.49	2018-01-22
JWWINVEST	1.53	1.60	1.53	1.60	+5.96%	0.86	2018-01-22
JWCONSTR	4.42	4.50	4.41	4.50	+1.12%	1.26	2018-01-22
JSW	105.25	107.50	104.85	104.90	-0.10%	25,909.85	2018-01-22
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2018-01-22
JHMDEV	1.99	1.99	1.96	1.98	-0.50%	8.27	2018-01-22
IZOSTAL	5.36	5.36	5.26	5.26	-1.87%	9.88	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOLACJA	2.30	2.30	2.22	2.29	+4.09%	1.56	2018-01-22
IZOBLOK	99.80	99.80	96.60	96.60	-1.83%	38.08	2018-01-22
IQP	0.34	0.34	0.34	0.34	0.00%	0.00	2018-01-22
IPOPEMA	1.49	1.50	1.48	1.50	+3.45%	20.58	2018-01-22
INVPEFIZ	671.37	684.90	671.37	684.90	0.00%	4.04	2018-01-22
INVISTA	1.32	1.32	1.32	1.32	0.00%	0.00	2018-01-22
INVGLDFIZ	1,519.10	1,524.01	1,519.10	1,524.01	-0.72%	3.04	2018-01-22
INVFIZ	930.00	930.00	930.00	930.00	-1.06%	13.02	2018-01-22
INVCEEFIZ	508.00	509.00	508.00	509.00	-0.18%	22.86	2018-01-22
INTROL	5.70	5.80	5.70	5.80	+1.75%	45.64	2018-01-22
INTERSPPL	2.21	2.21	2.21	2.21	0.00%	0.95	2018-01-22
INTERFERI	3.72	3.72	3.72	3.72	0.00%	0.00	2018-01-22
INTERCARS	294.50	295.50	291.50	294.50	0.00%	102.88	2018-01-22
INTERBUD	0.52	0.52	0.52	0.52	0.00%	0.73	2018-01-22
INTERAOLT	12.30	12.35	12.30	12.35	+0.41%	13.30	2018-01-22
INSTALKRK	13.10	13.10	12.90	13.10	0.00%	13.57	2018-01-22
INPRO	5.40	5.40	5.40	5.40	0.00%	0.01	2018-01-22
INGBSK	218.00	220.00	216.00	217.50	0.00%	3,256.58	2018-01-22
INDYKPOL	74.50	76.00	74.50	76.00	+0.66%	9.31	2018-01-22
INDYGO	0.38	0.38	0.38	0.38	+8.57%	13.22	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INDATA	2.62	2.70	2.51	2.53	-4.53%	305.06	2018-01-22
INC	1.50	1.50	1.50	1.50	0.00%	0.01	2018-01-22
IMS	3.36	3.36	3.28	3.36	0.00%	18.14	2018-01-22
IMPEXMET	4.30	4.30	4.29	4.29	-0.69%	428.50	2018-01-22
IMPERA	1.38	1.38	1.35	1.36	-2.86%	11.03	2018-01-22
IMPEL	22.00	22.00	21.40	21.80	0.00%	6.72	2018-01-22
IMMOBILE	3.85	3.85	3.75	3.83	+0.26%	77.93	2018-01-22
IMCOMPANY	12.70	12.70	12.65	12.70	0.00%	4.21	2018-01-22
IIAAV	8.44	8.46	8.44	8.46	+6.01%	1.96	2018-01-22
IFSA	0.45	0.45	0.45	0.45	+2.27%	0.72	2018-01-22
IFCAPITAL	0.68	0.68	0.68	0.68	0.00%	2.93	2018-01-22
IDMSA	0.60	0.66	0.60	0.66	+4.76%	1.67	2018-01-22
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2018-01-22
IDEABANK	20.80	21.60	20.60	21.00	+0.48%	945.08	2018-01-22
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2018-01-22
I2DEV	17.00	17.00	17.00	17.00	-1.16%	0.59	2018-01-22
HYPERION	0.28	0.28	0.28	0.28	0.00%	0.00	2018-01-22
HYDROTOR	40.40	40.40	40.20	40.40	0.00%	0.68	2018-01-22
HUBSTYLE	0.54	0.56	0.50	0.52	-1.89%	79.31	2018-01-22
HERKULES	3.65	3.69	3.65	3.68	+2.22%	228.77	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HELIO	12.65	13.20	12.65	13.20	-1.49%	60.69	2018-01-22
HAWE	0.30	0.30	0.30	0.30	0.00%	0.00	2018-01-22
HARPER	0.94	0.94	0.87	0.91	+2.25%	1.74	2018-01-22
HANDLOWY	84.10	84.40	83.60	84.00	-0.12%	2,198.43	2018-01-22
GTC	10.00	10.00	9.92	10.00	+0.10%	215.59	2018-01-22
GRUPAAZOTY	75.95	76.00	74.20	75.00	-1.25%	2,888.50	2018-01-22
GRODNO	11.00	11.30	11.00	11.25	-0.44%	6.09	2018-01-22
GROCLIN	6.14	6.20	5.96	6.01	-3.06%	313.76	2018-01-22
GRAVITON	0.76	0.76	0.76	0.76	0.00%	0.08	2018-01-22
GPW	47.70	48.35	47.70	48.20	+1.05%	3,446.17	2018-01-22
GPRE	5.12	5.24	5.12	5.24	0.00%	3.28	2018-01-22
GORENJE	22.90	22.90	21.90	22.80	-0.44%	1.14	2018-01-22
GOBARTO	8.40	8.56	8.22	8.42	+0.24%	61.77	2018-01-22
GLCOSMED	1.83	1.83	1.82	1.83	0.00%	3.79	2018-01-22
GINOROSSI	1.10	1.12	1.07	1.12	+3.70%	347.49	2018-01-22
GETINOBLE	1.72	1.74	1.69	1.70	-0.58%	1,398.31	2018-01-22
GETIN	1.55	1.56	1.53	1.54	0.00%	281.58	2018-01-22
GEKOPLAST	14.60	14.60	14.60	14.60	0.00%	0.00	2018-01-22
FORTUNA	29.30	29.30	29.30	29.30	0.00%	0.00	2018-01-22
FORTE	51.00	51.50	50.90	50.90	+0.39%	503.58	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FON	0.21	0.21	0.21	0.21	0.00%	22.62	2018-01-22
FMG	0.21	0.21	0.21	0.21	0.00%	0.04	2018-01-22
FERRUM	4.00	4.00	3.90	4.00	0.00%	5.92	2018-01-22
FERRO	17.20	17.20	16.95	16.95	0.00%	162.48	2018-01-22
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2018-01-22
FEERUM	14.00	14.00	13.80	14.00	-3.11%	5.59	2018-01-22
FASTFIN	1.53	1.53	1.53	1.53	0.00%	0.00	2018-01-22
FASING	17.20	17.25	17.20	17.25	+0.29%	5.70	2018-01-22
FAMUR	5.96	6.08	5.96	6.00	+0.67%	226.31	2018-01-22
FAM	2.73	2.73	2.73	2.73	0.00%	7.13	2018-01-22
EXILLON	7.00	7.00	7.00	7.00	0.00%	0.00	2018-01-22
EVEREST	0.74	0.74	0.71	0.71	-5.33%	0.43	2018-01-22
EUROTEL	23.30	23.30	23.30	23.30	0.00%	10.79	2018-01-22
EUROHOLD	2.66	2.66	2.66	2.66	+0.76%	0.20	2018-01-22
EUROCASH	27.55	27.87	27.02	27.15	-0.98%	15,026.30	2018-01-22
EUCO	22.80	22.80	22.00	22.80	-0.44%	15.58	2018-01-22
ESSYSTEM	2.66	2.66	2.66	2.66	0.00%	0.00	2018-01-22
ESOTIQ	28.60	28.90	27.50	28.10	-1.40%	125.87	2018-01-22
ERGIS	5.38	5.40	5.38	5.40	+0.75%	2.70	2018-01-22
ERG	54.40	55.60	54.00	54.00	0.00%	46.37	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ERBUD	22.60	22.60	22.50	22.50	0.00%	0.72	2018-01-22
ENTER	27.10	27.10	26.60	26.60	-2.21%	5.64	2018-01-22
ENERGOINS	1.17	1.17	1.12	1.13	-1.74%	40.63	2018-01-22
ENERGA	12.54	12.76	12.54	12.64	+0.32%	6,844.59	2018-01-22
ENELMED	11.70	11.70	11.70	11.70	+0.86%	2.06	2018-01-22
ENEA	11.64	11.95	11.64	11.95	+2.84%	7,959.63	2018-01-22
ENAP	1.17	1.17	1.13	1.16	-0.85%	4.74	2018-01-22
EMPERIA	99.40	99.40	99.20	99.40	-0.20%	107.57	2018-01-22
EMCINSMED	10.40	10.40	10.40	10.40	+4.00%	0.01	2018-01-22
ELZAB	8.60	8.60	8.60	8.60	0.00%	0.01	2018-01-22
ELKOP	0.49	0.49	0.48	0.49	0.00%	11.25	2018-01-22
ELEMENTAL	2.28	2.31	2.27	2.30	+0.88%	219.24	2018-01-22
ELEKTROTI	8.74	9.04	8.74	9.00	+2.97%	13.26	2018-01-22
ELBUDOWA	83.20	83.40	82.00	83.20	+0.24%	47.38	2018-01-22
EKOEXPORT	7.65	7.74	7.60	7.70	+1.32%	12.86	2018-01-22
EFEKT	26.10	26.10	26.00	26.10	0.00%	0.81	2018-01-22
EDINVEST	2.24	2.24	2.24	2.24	-2.61%	1.97	2018-01-22
ECHO	5.02	5.04	5.00	5.00	-0.20%	82.30	2018-01-22
DROZAPOL	1.90	1.90	1.90	1.90	0.00%	0.02	2018-01-22
DROP	0.65	0.65	0.65	0.65	0.00%	0.00	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DREWEX	0.90	0.96	0.90	0.96	+6.67%	0.59	2018-01-22
DOMDEV	85.00	85.40	83.20	85.40	+0.71%	149.31	2018-01-22
DINOPL	82.50	82.85	81.05	82.85	+1.04%	12,207.55	2018-01-22
DGA	4.37	4.54	4.37	4.50	+3.21%	13.96	2018-01-22
DELKO	11.10	11.20	10.45	11.20	0.00%	18.02	2018-01-22
DEKPOL	40.00	40.60	38.80	39.00	-2.99%	171.76	2018-01-22
DECORA	10.35	10.35	10.30	10.35	+0.98%	1.79	2018-01-22
DEBICA	99.60	99.60	99.00	99.40	-0.60%	13.42	2018-01-22
CZTOREBKA	0.53	0.53	0.49	0.52	-1.89%	7.59	2018-01-22
CYFRPLSAT	24.40	24.72	24.24	24.30	-0.08%	5,777.95	2018-01-22
CUBEITG	0.50	0.58	0.50	0.56	+12.00%	743.10	2018-01-22
CPGROUP	6.20	6.20	6.20	6.20	0.00%	0.01	2018-01-22
CORMAY	1.42	1.47	1.38	1.39	-2.11%	226.66	2018-01-22
COMPERIA	6.90	6.90	6.90	6.90	0.00%	0.00	2018-01-22
COMP	60.00	60.00	60.00	60.00	+1.69%	31.32	2018-01-22
COMARCH	193.00	193.00	190.00	190.00	-1.04%	85.67	2018-01-22
COLIAN	3.39	3.40	3.35	3.40	0.00%	23.68	2018-01-22
COGNOR	1.62	1.64	1.60	1.64	+1.23%	72.14	2018-01-22
COALENERG	0.52	0.52	0.52	0.52	0.00%	6.83	2018-01-22
CNT	8.88	8.88	8.70	8.70	-2.03%	2.23	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CLNPHARMA	34.65	34.65	33.35	33.80	-2.59%	326.41	2018-01-22
CITYSERV	11.80	12.30	11.80	12.30	+0.82%	9.22	2018-01-22
CIGAMES	1.08	1.09	1.07	1.08	0.00%	273.36	2018-01-22
CIECH	60.30	61.30	59.40	61.25	+1.58%	4,138.66	2018-01-22
CHEMOS	1.62	1.75	1.62	1.68	+3.70%	200.80	2018-01-22
CFI	0.49	0.54	0.49	0.50	+4.17%	598.62	2018-01-22
CEZ	84.30	85.00	84.20	85.00	+0.83%	228.50	2018-01-22
CELTIC	6.50	6.55	6.50	6.55	+1.55%	1.51	2018-01-22
CDRL	26.50	26.80	26.00	26.80	+1.13%	8.02	2018-01-22
CDPROJEKT	121.90	121.90	118.10	119.30	-1.65%	24,147.91	2018-01-22
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2018-01-22
CCC	311.00	312.00	303.00	303.80	-1.68%	20,640.89	2018-01-22
CAPITAL	3.67	3.67	3.65	3.65	-0.82%	4.41	2018-01-22
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2018-01-22
BZWBK	435.60	436.00	418.40	422.20	-2.27%	16,895.44	2018-01-22
BYTOM	2.69	2.74	2.68	2.74	+1.48%	69.65	2018-01-22
BUWOG	117.60	117.60	117.60	117.60	0.00%	0.00	2018-01-22
BUMECH	0.31	0.32	0.31	0.31	0.00%	101.41	2018-01-22
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2018-01-22
BUDIMEX	201.50	202.00	201.00	201.50	0.00%	4,680.73	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BSCDRUK	38.40	38.40	38.40	38.40	0.00%	0.00	2018-01-22
BRIJU	3.70	3.80	3.60	3.60	-2.70%	38.96	2018-01-22
BRASTER	9.57	9.77	9.35	9.47	+0.64%	371.23	2018-01-22
BPHFIZMLI	100.21	100.21	100.21	100.21	0.00%	10.02	2018-01-22
BPHFIZDS	107.10	107.10	107.10	107.10	0.00%	0.00	2018-01-22
BPHFIZBI6	106.10	106.10	106.10	106.10	0.00%	0.00	2018-01-22
BPHFIZBI5	113.00	113.00	113.00	113.00	0.00%	0.00	2018-01-22
BPHFIZBI4	117.00	117.00	117.00	117.00	0.00%	0.00	2018-01-22
BPHFIZBI3	126.10	126.10	126.10	126.10	0.00%	0.00	2018-01-22
BPHFIZBI2	141.10	141.10	141.10	141.10	0.00%	0.00	2018-01-22
BPHFIZBI1	170.00	170.00	170.00	170.00	0.00%	0.00	2018-01-22
BOWIM	4.05	4.05	3.65	3.95	-2.95%	34.19	2018-01-22
BOS	9.63	9.63	9.42	9.50	-1.25%	586.75	2018-01-22
BORYSZEW	9.72	9.79	9.51	9.58	-0.62%	1,343.94	2018-01-22
BOGDANKA	68.70	68.90	67.80	67.80	-0.15%	621.80	2018-01-22
BMPAG	6.20	6.20	6.20	6.20	0.00%	0.01	2018-01-22
BIOTON	4.05	4.11	4.03	4.08	+1.24%	265.99	2018-01-22
BIOMEDLUB	1.52	1.54	1.48	1.48	-5.13%	271.61	2018-01-22
BIK	15.85	15.85	15.85	15.85	0.00%	0.03	2018-01-22
BGZBNPP	63.60	63.60	63.60	63.60	0.00%	10.05	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BETACOM	12.40	12.40	12.40	12.40	+3.33%	0.01	2018-01-22
BEST	29.00	29.00	29.00	29.00	0.00%	0.00	2018-01-22
BERLING	3.80	3.80	3.80	3.80	0.00%	0.00	2018-01-22
BENEFIT	1,200.00	1,200.00	1,185.00	1,190.00	-0.42%	1,571.36	2018-01-22
BEDZIN	26.90	27.00	26.80	26.80	-0.37%	43.45	2018-01-22
BBIDEV	0.76	0.76	0.74	0.75	-1.32%	150.68	2018-01-22
BALTONA	3.07	3.07	3.00	3.05	-0.65%	3.01	2018-01-22
B3SYSTEM	0.53	0.53	0.53	0.53	0.00%	0.00	2018-01-22
AWBUD	3.85	3.85	3.85	3.85	-0.26%	1.93	2018-01-22
AVIASG	17.10	17.10	17.10	17.10	-2.29%	0.24	2018-01-22
AVIAAML	5.70	5.78	5.60	5.76	+1.77%	11.42	2018-01-22
AUTOPARTN	4.98	4.98	4.82	4.85	-1.42%	375.61	2018-01-22
ATREM	2.50	2.50	2.46	2.46	-0.81%	0.63	2018-01-22
ATMGRUPA	4.23	4.33	4.23	4.33	+2.36%	6.06	2018-01-22
ATM	11.30	11.30	11.30	11.30	0.00%	0.31	2018-01-22
ATLASEST	1.42	1.42	1.42	1.42	0.00%	0.00	2018-01-22
ATLANTIS	0.72	0.72	0.70	0.72	0.00%	8.98	2018-01-22
ATLANTAPL	4.37	4.37	4.37	4.37	0.00%	0.00	2018-01-22
ATENDE	4.70	4.70	4.70	4.70	0.00%	0.02	2018-01-22
ATAL	41.90	42.90	41.00	42.40	+2.91%	125.86	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASTARTA	55.00	55.20	53.80	54.80	0.00%	173.59	2018-01-22
ASSECOSEE	13.50	13.50	13.10	13.10	-3.68%	49.02	2018-01-22
ASSECOPOL	47.60	47.60	47.22	47.50	-0.59%	5,495.88	2018-01-22
ASSECOBS	29.50	29.50	29.10	29.50	+1.03%	4.23	2018-01-22
ASMGROUP	3.95	3.95	3.95	3.95	0.00%	0.00	2018-01-22
ASBIS	3.39	3.42	3.35	3.41	+1.49%	949.06	2018-01-22
ARTIFEX	9.78	9.78	9.70	9.76	-0.41%	5.91	2018-01-22
ARTERIA	8.10	8.10	7.98	7.98	+2.57%	0.13	2018-01-22
ARCUS	2.00	2.10	1.95	2.02	0.00%	26.44	2018-01-22
ARCTIC	4.06	4.08	4.02	4.08	-0.97%	45.18	2018-01-22
ARCHICOM	15.80	15.80	15.55	15.60	-0.64%	16.10	2018-01-22
APSENERGY	3.25	3.27	3.24	3.24	+1.25%	20.82	2018-01-22
APLISENS	12.70	12.70	12.70	12.70	0.00%	0.03	2018-01-22
APATOR	29.10	29.10	28.50	28.90	-0.34%	134.64	2018-01-22
AMREST	407.50	416.00	405.50	412.00	+0.98%	538.39	2018-01-22
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2018-01-22
AMICA	131.80	131.80	125.60	129.80	-0.15%	1,658.14	2018-01-22
AMBRA	14.50	14.60	14.50	14.55	+0.34%	23.32	2018-01-22
ALUMETAL	54.60	56.20	54.10	55.90	+2.76%	1,713.44	2018-01-22
ALTUSTFI	14.70	14.70	14.40	14.55	0.00%	505.91	2018-01-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALTA	3.08	3.08	3.00	3.08	0.00%	5.71	2018-01-22
ALMA	0.35	0.35	0.34	0.34	-2.86%	3.57	2018-01-22
ALIOR	87.00	88.00	86.80	87.35	+0.11%	17,883.86	2018-01-22
ALCHEMIA	4.38	4.38	4.36	4.36	+0.23%	2.20	2018-01-22
AIRWAY	0.78	0.80	0.78	0.80	+2.56%	72.90	2018-01-22
AILLERON	17.60	17.70	17.00	17.30	-1.70%	397.49	2018-01-22
AGROWILL	2.00	2.00	2.00	2.00	0.00%	0.00	2018-01-22
AGROTON	4.89	4.89	4.75	4.84	-0.21%	32.95	2018-01-22
AGORA	13.80	14.15	13.15	13.90	+2.21%	1,765.90	2018-01-22
ADIUVO	13.30	13.40	12.15	13.20	+6.02%	66.13	2018-01-22
ACTION	3.41	3.42	3.24	3.41	+0.29%	19.67	2018-01-22
ACAUTOGAZ	41.00	41.00	41.00	41.00	+0.74%	23.16	2018-01-22
ABPL	32.50	32.80	32.50	32.70	+2.19%	294.42	2018-01-22
ABMSOLID	11.40	11.40	11.40	11.40	0.00%	0.11	2018-01-22
ABCDATA	2.12	2.17	2.12	2.17	+3.33%	718.74	2018-01-22
ABADONRE	6.90	6.90	6.90	6.90	0.00%	0.00	2018-01-22
AATHOLD	19.40	19.80	19.40	19.80	-0.50%	1.34	2018-01-22
4FUNMEDIA	10.30	10.30	10.30	10.30	-0.48%	2.08	2018-01-22
11BIT	209.50	209.50	208.00	209.00	0.00%	788.96	2018-01-22
08OCTAVA	0.96	0.96	0.96	0.96	-1.03%	1.79	2018-01-22
06MAGNA	0.36	0.36	0.36	0.36	-2.70%	0.27	2018-01-22

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2438,55	+6,23	+0,26%

WIG	82509,50	+115,57	+0,14%

sWIG80	24113,75	-12,03	-0,05%

mWIG40	6132,31	-8,64	-0,14%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2438,55	+6,23	+0,26%