Notowania

Notowania akcji GPW

Notowania z dnia 2018-05-22

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP9,300.009,505.009,085.009,350.00+0.54%18,159.952018-05-22
INVGLDFIZ1,499.991,499.991,499.991,499.990.00%0.002018-05-22
LMESFIZ1,273.891,273.891,273.891,273.890.00%0.002018-05-22
BENEFIT1,125.001,125.001,100.001,115.00-0.45%2,828.162018-05-22
LMBSFIZ1,090.001,090.001,090.001,090.000.00%0.002018-05-22
QMULTIFIZ1,091.001,091.001,088.001,088.00-0.67%93.582018-05-22
LMCSFIZ1,082.001,082.001,082.001,082.000.00%0.002018-05-22
LMASFIZ1,071.501,071.501,071.501,071.500.00%0.002018-05-22
LMDSFIZ1,070.001,070.001,070.001,070.000.00%0.002018-05-22
WAWEL976.001,005.00976.001,005.00+2.55%106.462018-05-22
INVFIZ927.17927.17927.17927.170.00%0.002018-05-22
11BIT501.00509.00490.00496.00-1.00%13,510.172018-05-22
STALPROD476.00476.00470.00476.00-0.31%56.272018-05-22
INVCEEFIZ466.10466.10466.10466.10-0.64%12.582018-05-22
ZYWIEC460.00466.00440.00466.000.00%40.032018-05-22
AMREST461.00463.00441.00451.00-2.59%4,740.042018-05-22
INVPEFIZ440.01440.01440.01440.01-7.74%1.762018-05-22
MBANK430.00438.40430.00438.00+0.55%7,661.032018-05-22
KETY361.00362.50356.00362.50+0.69%941.312018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK361.00362.60357.00362.00-0.22%20,489.972018-05-22
OPERA3GR345.03345.03345.03345.030.00%0.002018-05-22
VIGOSYS315.00315.00315.00315.000.00%0.002018-05-22
CCC268.20274.20268.20270.80+0.07%13,821.622018-05-22
KRKA250.00250.00250.00250.000.00%0.002018-05-22
INTERCARS230.00235.00225.00233.00+0.43%858.502018-05-22
KRUK228.00229.00225.80228.20+0.35%4,313.022018-05-22
INGBSK198.40198.40196.40197.20-1.10%623.092018-05-22
BUDIMEX184.00187.60182.00185.00+0.87%3,101.082018-05-22
PLAYWAY163.50172.00162.00172.00+7.84%14,213.902018-05-22
BPHFIZBI1170.00170.00170.00170.000.00%0.002018-05-22
ZPUE148.00154.00148.00154.00+6.21%24.602018-05-22
COMARCH150.00150.00150.00150.00+0.33%503.102018-05-22
CDPROJEKT147.90148.50144.30146.50-0.34%42,360.922018-05-22
BPHFIZBI2146.20146.20146.20146.200.00%0.002018-05-22
DEBICA134.00137.00133.50137.000.00%201.442018-05-22
TRIGONPP1134.00134.00134.00134.000.00%0.002018-05-22
TRIGONPP6133.20133.20133.20133.200.00%0.002018-05-22
TRIGONPP2129.55130.00129.55130.00-0.01%8.172018-05-22
TALANX130.00130.00130.00130.000.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP8129.20129.20129.20129.200.00%0.002018-05-22
TRIGONPP4129.04129.04129.04129.040.00%0.002018-05-22
TRIGONPP128.61128.61128.60128.60-1.00%39.482018-05-22
BPHFIZBI3128.10128.10128.10128.100.00%0.002018-05-22
TRIGONPP3127.11127.11127.10127.100.00%7.122018-05-22
TRIGONPP5127.02127.02127.02127.02+0.01%9.022018-05-22
TRIGONPP7127.08127.08127.00127.00-0.11%24.392018-05-22
BUWOG122.50122.50122.50122.500.00%0.002018-05-22
AMICA123.80123.80121.20122.40-0.16%74.612018-05-22
TATRY122.00122.00122.00122.000.00%0.002018-05-22
MEDICALG105.00124.20105.00121.00+11.83%3,679.072018-05-22
BPHFIZBI4118.00118.00118.00118.000.00%0.002018-05-22
KBCASFIZ114.10114.10114.10114.100.00%0.002018-05-22
PEKAO115.25115.75113.50114.10-0.74%77,552.452018-05-22
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-05-22
BPHFIZDS111.60111.60111.60111.600.00%0.002018-05-22
PULAWY114.00114.00110.00111.00-2.20%88.752018-05-22
PCCROKITA111.50111.50109.50110.00-1.35%47.062018-05-22
PZUAKORD110.53110.53109.01109.50-0.84%62.132018-05-22
PKOBL1109.15109.15109.15109.150.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO108.10108.10108.10108.10-0.14%51.022018-05-22
DINOPL103.70106.90103.60105.80+2.12%14,934.462018-05-22
MEDYCZNYFIZ104.50104.50104.50104.500.00%0.002018-05-22
PKOGD102.75102.75102.75102.750.00%0.002018-05-22
BPHFIZBI6102.10102.10102.10102.100.00%0.002018-05-22
EMPERIA99.8099.8099.8099.800.00%0.002018-05-22
BPHFIZMLI99.3099.3099.3099.300.00%0.002018-05-22
OVOSTAR99.0099.0099.0099.00+0.51%59.402018-05-22
PKOGS99.0099.0099.0099.000.00%0.002018-05-22
ORBIS99.2099.2096.4097.00-2.22%231.732018-05-22
PKOASZEWZ95.2195.2195.2195.210.00%0.002018-05-22
CEZ95.4095.4095.1095.10-0.31%7.152018-05-22
MANGATA92.0094.4092.0094.40+2.61%1,886.242018-05-22
KGHM93.0094.9892.6093.88-0.26%58,118.842018-05-22
MABION91.0093.3090.2092.00+0.66%1,211.882018-05-22
ELBUDOWA89.2089.2088.2088.800.00%113.112018-05-22
JSW86.6888.5084.8087.20+0.93%17,173.942018-05-22
DOMDEV84.8086.6083.6084.00-0.94%214.312018-05-22
PKNORLEN86.0086.0083.2483.24-3.43%65,239.362018-05-22
HANDLOWY80.9081.5080.7081.50+0.87%2,344.712018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYKPOL79.0079.0078.0079.00-1.25%390.552018-05-22
PBKM75.2075.2074.8075.000.00%2,231.672018-05-22
KOGENERA72.0074.0072.0074.00-0.54%0.222018-05-22
ULMA73.5073.5073.0073.500.00%14.712018-05-22
ALIOR73.0074.8072.3072.90-0.14%36,386.192018-05-22
KRUSZWICA71.6071.6071.6071.60+1.13%7.162018-05-22
UNICREDIT70.3070.8570.3070.850.00%25,506.492018-05-22
SNIEZKA70.0070.0070.0070.00-1.41%0.072018-05-22
BGZBNPP68.2068.2068.2068.20-0.29%0.072018-05-22
COMP68.0068.0068.0068.00-1.45%17.882018-05-22
SELVITA57.1057.1055.8056.90-0.18%104.392018-05-22
ALUMETAL56.5057.0056.5056.80+0.53%303.932018-05-22
WIRTUALNA56.8057.0054.6056.00-1.06%1,395.452018-05-22
LOTOS57.0057.4255.2255.60-2.63%15,487.562018-05-22
CIECH55.1055.5555.1055.55-0.18%749.132018-05-22
KERNEL53.7055.6053.7055.20+2.22%1,911.562018-05-22
IZOBLOK52.8052.8051.6052.00+1.56%36.902018-05-22
GORENJE50.6050.6049.2050.600.00%51.322018-05-22
BOGDANKA51.7051.9050.1050.10-3.47%163.082018-05-22
ERG49.5049.6046.3049.60+0.20%46.162018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE51.6051.6049.5049.50-4.26%57.572018-05-22
NOVITA46.0046.0046.0046.000.00%0.002018-05-22
GRUPAAZOTY46.6847.3245.2045.80-1.72%3,008.052018-05-22
MLPGROUP43.8043.8043.8043.80+1.86%0.042018-05-22
ATAL43.0043.1043.0043.00-0.23%28.732018-05-22
ASTARTA42.4042.6042.1042.10-0.94%1,929.152018-05-22
DEKPOL40.4041.4039.8041.40+2.48%19.102018-05-22
ASSECOPOL40.9041.5240.8041.20+0.73%12,215.562018-05-22
PKOBP41.3641.8240.9941.18-0.65%109,581.152018-05-22
PKPCARGO41.5041.6540.5541.10-0.96%206.292018-05-22
RAINBOW43.5043.5041.0041.00-5.96%213.512018-05-22
HYDROTOR41.2041.4041.0041.00-0.49%81.402018-05-22
ACAUTOGAZ41.0041.0041.0041.000.00%0.002018-05-22
OPONEO.PL40.0040.5040.0040.500.00%207.002018-05-22
LIVECHAT39.5540.7039.5540.10+1.39%576.672018-05-22
BSCDRUK40.0040.0039.8040.000.00%2.072018-05-22
PZU39.1539.1538.6838.80-0.51%58,002.162018-05-22
PFLEIDER38.1538.1537.4037.90-0.26%237.992018-05-22
GPW36.9537.2036.7537.00+0.14%879.282018-05-22
PEMANAGER36.0036.4036.0036.40+1.11%1.122018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOBRUK34.0034.0034.0034.000.00%1.362018-05-22
FORTUNA32.1034.0031.5033.00+2.48%157.612018-05-22
MFO33.0033.0032.5033.00+0.61%81.832018-05-22
SANOK30.8031.6030.8031.60+1.94%20.152018-05-22
KONSSTALI29.0030.5029.0030.50+4.45%8.042018-05-22
MBWS31.2031.2029.8029.80-4.49%3.022018-05-22
CDRL29.7029.7029.7029.700.00%5.972018-05-22
CLNPHARMA28.5029.8028.4529.000.00%304.202018-05-22
SKARBIEC28.3028.5028.0028.20-0.70%127.542018-05-22
BEDZIN27.2027.2027.2027.20-0.73%1.362018-05-22
BEST26.6027.0026.6027.00-0.74%7.782018-05-22
ASSECOBS24.1025.0024.1025.00-1.96%7.652018-05-22
CYFRPLSAT25.8625.8624.5424.90-2.51%13,039.282018-05-22
ROPCZYCE24.5024.6024.5024.60+2.50%82.532018-05-22
KPPD25.2025.2024.0024.00-4.76%12.622018-05-22
SANTANDER23.9023.9023.9023.900.00%0.002018-05-22
APATOR22.5023.8021.9023.80+5.78%888.282018-05-22
ESOTIQ23.7023.8022.7023.70+3.49%21.622018-05-22
EUROCASH23.5323.5323.0623.33-0.60%2,442.342018-05-22
AATHOLD23.0023.0023.0023.000.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL23.1023.1022.4022.80-0.87%105.422018-05-22
ABPL22.5022.5022.4022.40-0.44%5.032018-05-22
PANOVA22.8022.8022.1022.10-1.34%14.622018-05-22
EFEKT21.7021.8021.2021.80+0.46%1.512018-05-22
MENNICA21.8021.8021.8021.80+2.83%2.462018-05-22
ENTER21.9021.9021.3021.50+2.38%2.842018-05-22
VOXEL20.3021.2019.6021.20+6.00%331.392018-05-22
KGL20.2020.2020.2020.200.00%0.022018-05-22
SARE19.4019.4019.4019.40-2.51%0.872018-05-22
ERBUD18.6019.0018.6019.00+2.43%5.072018-05-22
PRAGMAFA18.6518.8018.6518.800.00%11.302018-05-22
TALEX18.8018.8018.8018.800.00%0.022018-05-22
WITTCHEN18.7018.7018.7018.70+0.27%0.692018-05-22
OTLOG18.1018.1018.1018.10-2.69%0.022018-05-22
POLICE18.0018.0017.3518.00-1.10%26.102018-05-22
SECOGROUP18.0018.0018.0018.000.00%0.022018-05-22
MERCATOR18.0018.0017.3017.90-0.56%19.992018-05-22
FENGHUA17.5017.5017.5017.500.00%0.002018-05-22
OEX17.3017.5017.3017.500.00%0.882018-05-22
LOKUM17.4017.4017.4017.400.00%1.742018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM16.5517.0516.5517.05+0.29%2.182018-05-22
NEWAG16.2017.0016.2016.80-1.18%23.312018-05-22
PCM16.8516.9015.8016.80-1.18%61.492018-05-22
PEP16.7016.8015.8516.75+5.68%201.172018-05-22
KREDYTIN16.7016.7016.7016.700.00%0.002018-05-22
TOYA15.8016.5015.8016.50+0.30%205.912018-05-22
SYNEKTIK16.3016.3015.8016.300.00%15.982018-05-22
AILLERON16.4016.8016.2016.20-2.11%249.802018-05-22
IMPEL15.9015.9015.9015.900.00%0.172018-05-22
ARCHICOM15.8515.8515.8515.850.00%0.002018-05-22
FASING15.7515.7515.7515.750.00%0.822018-05-22
I2DEV16.0016.0015.6015.60-4.29%171.462018-05-22
AGORA14.2515.4514.2515.45+6.55%117.652018-05-22
UNIMOT15.2015.4015.1015.40+1.99%55.932018-05-22
FERRO15.2515.2514.7515.00-0.33%16.902018-05-22
STELMET15.0015.0015.0015.00-0.99%0.032018-05-22
BIK15.3015.3014.9014.90-1.97%8.112018-05-22
WDX14.8514.8514.8514.850.00%0.002018-05-22
AVIASG14.5014.5014.5014.50-2.68%0.012018-05-22
MEGARON14.5014.5014.5014.500.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM14.4014.4014.2014.400.00%5.002018-05-22
AMBRA14.2514.2514.0014.00-1.75%89.882018-05-22
SUWARY14.1014.1014.0014.00-0.71%0.032018-05-22
TARCZYNSKI13.8013.9013.8013.900.00%0.172018-05-22
PROCHEM14.1014.1013.6013.900.00%6.882018-05-22
INSTALKRK13.5513.8513.5013.85+1.47%23.212018-05-22
WIELTON13.8614.4213.4213.78-0.14%594.342018-05-22
IMCOMPANY13.7513.7513.1513.750.00%9.822018-05-22
K2INTERNT14.0014.0013.7513.75-1.79%0.222018-05-22
PHN13.5013.5013.5013.50+2.27%0.012018-05-22
BETACOM14.0014.0013.4013.500.00%10.082018-05-22
4FUNMEDIA11.9513.4511.6013.40+12.13%236.472018-05-22
ORZBIALY13.2013.2013.2013.200.00%0.122018-05-22
LSISOFT13.0013.2012.7513.00-2.62%42.762018-05-22
STALPROFI12.9012.9012.9012.900.00%0.002018-05-22
RAFAMET12.9512.9512.8012.80-4.48%12.872018-05-22
LARQ12.8013.1012.7012.80+0.79%34.902018-05-22
ABMSOLID12.6012.6512.6012.650.00%0.182018-05-22
KINOPOL12.5512.7012.3012.60+0.80%223.392018-05-22
APLISENS12.6012.6012.6012.60+0.80%0.012018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELENAFM12.0012.6012.0012.500.00%25.812018-05-22
ALTUSTFI12.4012.6012.4012.50-0.40%115.962018-05-22
PRAGMAINK12.4012.4012.4012.400.00%0.002018-05-22
SEKO12.2012.2012.0012.20-0.81%2.882018-05-22
SILVANO12.0012.0012.0012.000.00%0.002018-05-22
ASSECOSEE11.8011.9511.7011.95-0.42%72.842018-05-22
MERCOR11.1511.8511.0011.65+4.02%119.312018-05-22
GRODNO11.5011.5011.5011.500.00%0.022018-05-22
HELIO11.6011.6011.2011.20-3.45%2.082018-05-22
INTERAOLT11.0011.0010.8011.00+1.85%20.862018-05-22
PEKABEX10.7011.0010.7011.00-1.79%226.002018-05-22
REMAK10.9510.9510.9510.950.00%0.012018-05-22
PROVIDENT10.5010.5010.5010.500.00%0.012018-05-22
FEERUM10.5010.5010.5010.500.00%0.232018-05-22
EUCO10.8510.8510.4010.40-4.15%25.462018-05-22
ZEPAK10.4010.6210.2610.34-2.27%28.782018-05-22
ENEA10.4010.4410.1510.30-1.90%2,988.202018-05-22
PGE10.2110.289.9610.14-1.55%22,253.812018-05-22
LABOPRINT10.0510.0510.0510.05+4.69%0.012018-05-22
PGSSOFT10.0510.2010.0510.050.00%13.902018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOPHARMA10.0010.0010.0010.000.00%0.002018-05-22
CITYSERV10.8010.8010.0010.00-9.09%15.472018-05-22
ENELMED9.809.809.809.800.00%0.002018-05-22
ENERGA10.0010.009.629.80-1.80%7,855.462018-05-22
NETMEDIA9.809.809.809.800.00%0.002018-05-22
JJAUTO9.709.709.709.700.00%0.002018-05-22
ELZAB9.709.709.709.70-3.96%2.912018-05-22
ATM9.689.689.689.680.00%0.022018-05-22
VOTUM9.509.509.509.500.00%0.192018-05-22
RAWLPLUG9.489.489.489.48+0.42%0.012018-05-22
DECORA9.309.509.309.48+1.94%43.412018-05-22
GOBARTO9.009.569.009.260.00%103.762018-05-22
MCI9.209.209.009.200.00%29.722018-05-22
ARTIFEX9.209.209.209.200.00%11.282018-05-22
EMCINSMED9.109.109.109.100.00%0.012018-05-22
CNT9.009.009.009.000.00%0.992018-05-22
IIAAV8.988.988.988.980.00%0.002018-05-22
GTC8.909.048.808.93+0.68%3,628.332018-05-22
MOSTALPLC8.888.888.408.86-0.23%0.862018-05-22
DELKO8.808.808.808.800.00%0.092018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM8.628.808.428.78+1.15%120.462018-05-22
BOS8.768.858.678.73-0.23%52.402018-05-22
VINDEXUS8.608.728.568.720.00%92.362018-05-22
IDEABANK8.908.908.368.54-4.04%371.992018-05-22
LENTEX8.408.448.308.42+0.24%67.602018-05-22
MILLENNIUM8.138.378.138.37+2.70%4,050.972018-05-22
BORYSZEW8.428.428.058.30-1.54%840.702018-05-22
COMPERIA8.108.108.108.100.00%0.002018-05-22
POLWAX8.008.128.008.100.00%147.942018-05-22
RELPOL8.008.008.008.000.00%0.002018-05-22
POLNORD8.108.207.617.85-2.73%113.842018-05-22
MARVIPOL7.427.447.387.38-0.27%52.072018-05-22
KOMPAP7.357.357.357.35+0.68%1.472018-05-22
MONNARI6.537.196.417.19+9.94%1,317.182018-05-22
DGA7.007.167.007.16+0.85%6.132018-05-22
CELTIC6.807.106.807.10+1.43%1.522018-05-22
ADIUVO7.247.247.007.000.00%36.832018-05-22
ORION7.007.007.007.000.00%0.272018-05-22
OPTEAM6.806.806.806.80+1.49%0.072018-05-22
INPRO6.806.806.806.800.00%0.012018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI6.506.766.506.74+3.69%11.732018-05-22
UNIBEP6.706.706.666.66+0.91%11.932018-05-22
SETANTA6.606.606.606.600.00%0.002018-05-22
SIMPLE6.506.506.506.500.00%0.002018-05-22
SONEL6.406.406.406.400.00%0.012018-05-22
BIOTON6.606.696.306.39-4.48%816.402018-05-22
TORPOL5.706.585.626.36+11.58%74.322018-05-22
FAMUR6.266.306.266.300.00%1,206.042018-05-22
MWTRADE6.006.156.006.15+0.82%4.362018-05-22
PGNIG6.126.216.096.15+0.33%16,987.512018-05-22
ABADONRE6.106.106.106.100.00%0.002018-05-22
WARIMPEX6.026.086.026.08+0.66%15.302018-05-22
KREC6.006.006.006.000.00%2.412018-05-22
ZUE6.006.005.985.98-0.33%11.102018-05-22
EUROHOLD5.955.955.955.950.00%0.002018-05-22
EKOEXPORT6.116.295.755.84-2.83%1,118.952018-05-22
XTB5.705.805.605.80+1.75%71.862018-05-22
INTROL5.725.725.725.720.00%0.062018-05-22
WOJAS5.485.725.305.72+4.00%73.502018-05-22
WADEX5.545.565.545.560.00%0.142018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP5.555.555.455.55+0.91%3.872018-05-22
AVIAAML5.505.505.325.500.00%26.762018-05-22
GPRE5.205.405.205.40+3.85%182.032018-05-22
NETIA5.405.405.315.31-1.67%102.722018-05-22
ARTERIA5.145.305.145.30+3.11%0.112018-05-22
MAKARONPL5.155.155.155.150.00%0.002018-05-22
KRVITAMIN5.205.205.025.10+0.79%2.172018-05-22
KOMPUTRON5.305.305.025.06-4.89%68.772018-05-22
ORANGEPL5.125.145.015.03-2.14%5,577.282018-05-22
NORTCOAST5.265.264.525.00-4.94%0.822018-05-22
BMPAG4.924.924.924.920.00%0.002018-05-22
ECHO4.854.854.824.83-0.41%29.622018-05-22
VISTULA4.894.984.794.79-2.64%516.842018-05-22
ATMGRUPA4.654.794.644.79+1.91%4.942018-05-22
ATLANTAPL4.604.604.604.60+4.55%21.642018-05-22
BALTONA4.584.584.204.580.00%24.952018-05-22
PGODLEW4.504.504.504.50+3.21%0.052018-05-22
AGROTON4.364.554.364.50+3.21%61.992018-05-22
AUTOPARTN4.484.484.274.40+0.46%466.422018-05-22
BRASTER3.954.493.904.40+12.53%245.812018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA4.404.404.214.37-2.89%7.002018-05-22
ARCTIC4.324.354.314.32-0.23%167.662018-05-22
BOWIM4.164.294.164.290.00%1.082018-05-22
MASTERPHA4.354.354.214.25-2.30%14.952018-05-22
ATENDE4.194.194.194.19-0.24%0.002018-05-22
VIVID4.304.364.174.17-1.88%117.402018-05-22
ALCHEMIA4.014.174.004.160.00%11.362018-05-22
IZOSTAL4.164.164.164.160.00%0.002018-05-22
IMPEXMET3.894.013.893.99-0.25%509.362018-05-22
STALEXP3.963.983.963.97+0.25%103.022018-05-22
RAFAKO3.943.943.823.940.00%205.362018-05-22
ERGIS3.903.933.903.93-0.25%8.192018-05-22
FERRUM3.943.943.713.91+5.39%2.892018-05-22
INTERFERI3.903.903.903.900.00%0.002018-05-22
COLIAN3.863.893.853.88+0.26%35.802018-05-22
TRANSPOL3.863.893.753.85-3.51%134.482018-05-22
MDIENERGIA3.993.993.703.79-5.01%2.152018-05-22
ODLEWNIE3.783.783.743.78+0.53%15.262018-05-22
POZBUD3.673.773.483.77+2.17%99.992018-05-22
LENA3.823.863.743.77-0.53%69.192018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX3.773.773.773.770.00%0.002018-05-22
BERLING3.763.763.763.76+2.17%0.942018-05-22
MOSTALWAR4.004.003.613.70-6.57%131.512018-05-22
ASMGROUP3.683.683.683.680.00%0.002018-05-22
ROBYG3.683.683.683.680.00%0.002018-05-22
IMS3.703.703.643.660.00%3.852018-05-22
CAPITAL3.873.903.663.66-2.66%36.582018-05-22
IMMOBILE3.353.593.253.59+7.16%31.642018-05-22
JWCONSTR3.553.553.503.55-1.11%8.652018-05-22
VANTAGE3.503.503.503.500.00%0.002018-05-22
KDMSHIPNG3.443.443.443.440.00%0.862018-05-22
QUERCUS3.393.393.373.37-0.30%49.932018-05-22
ASBIS3.353.383.303.37+0.60%1,234.202018-05-22
GROCLIN3.473.483.233.34-2.91%172.622018-05-22
MUZA3.343.343.343.340.00%0.002018-05-22
TRAKCJA3.263.443.263.33+0.91%683.112018-05-22
TRITON3.293.293.293.29-4.08%1.222018-05-22
PROTEKTOR3.253.253.103.250.00%6.272018-05-22
PLAZACNTR2.913.192.903.19+2.90%4.772018-05-22
PWRMEDIA2.713.272.713.06+12.09%199.782018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS3.133.133.023.04-2.56%1,150.292018-05-22
HERKULES2.922.992.922.99+3.10%6.812018-05-22
ACTION2.863.062.862.96-1.66%30.432018-05-22
BRIJU2.882.942.882.940.00%16.132018-05-22
BYTOM2.862.932.862.92+1.39%19.912018-05-22
ESSYSTEM2.842.842.842.840.00%10.392018-05-22
SYGNITY2.882.892.652.84-2.07%11.942018-05-22
KREZUS2.712.982.652.82+5.22%2,783.072018-05-22
POLMED2.802.802.802.80+3.70%0.032018-05-22
SUNEX2.762.802.762.80-2.78%0.672018-05-22
LCCORP2.852.852.792.80-1.75%4,787.172018-05-22
UNIMA2.832.832.702.79-1.76%21.622018-05-22
APSENERGY2.752.752.652.700.00%13.312018-05-22
PCCINTER2.672.672.672.670.00%0.002018-05-22
PMPG2.322.652.322.62+12.93%74.622018-05-22
WORKSERV2.632.702.602.60-1.14%36.692018-05-22
URSUS2.542.582.442.55+0.79%524.842018-05-22
ALTA2.882.882.542.54-11.81%4.532018-05-22
NTTSYSTEM2.592.592.402.50-3.47%0.912018-05-22
PRIMAMODA2.502.502.502.50-0.79%0.232018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW2.422.422.422.420.00%0.002018-05-22
OTMUCHOW2.402.412.402.41-0.82%1.232018-05-22
YOLO2.402.402.272.400.00%1.032018-05-22
MEDIACAP2.282.292.282.29+2.23%0.022018-05-22
ATREM2.262.262.262.260.00%0.362018-05-22
PLASTBOX2.192.192.172.17-0.91%3.092018-05-22
TAURONPE2.152.162.092.15-0.46%9,601.272018-05-22
EDINVEST2.002.002.002.000.00%0.002018-05-22
TXM1.951.951.951.950.00%6.622018-05-22
PETROLINV1.941.941.941.940.00%0.002018-05-22
IZOLACJA1.931.931.931.93+4.89%0.002018-05-22
ABCDATA1.901.901.891.900.00%182.592018-05-22
RANKPROGR1.891.921.861.89+1.61%6.892018-05-22
GLCOSMED1.901.901.811.81-0.55%3.622018-05-22
ORCOGROUP1.771.861.761.80+2.27%21.762018-05-22
COGNOR1.751.771.741.75+0.57%120.262018-05-22
DROZAPOL1.751.751.751.750.00%0.032018-05-22
JHMDEV1.761.761.701.73-0.57%77.312018-05-22
PCCEXOL1.741.741.711.73-1.70%3.392018-05-22
TESGAS1.701.701.691.700.00%2.542018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM1.721.721.701.70-1.16%0.192018-05-22
WASKO1.651.721.651.70-0.58%3.912018-05-22
INTERSPPL1.651.661.651.66+0.61%0.082018-05-22
AGROWILL1.641.641.641.640.00%0.002018-05-22
SOHODEV1.531.561.521.56+1.96%9.372018-05-22
PROCAD1.591.591.551.56-1.89%29.622018-05-22
ARCUS1.461.501.451.500.00%1.982018-05-22
RADPOL1.431.431.401.430.00%1.812018-05-22
PRAIRIE1.441.481.421.42-0.70%39.182018-05-22
KANIA1.421.421.321.39-2.11%207.052018-05-22
PEPEES1.461.461.341.34-5.63%9.772018-05-22
INC1.341.341.341.340.00%1.422018-05-22
MIRACULUM1.391.391.301.34-0.74%31.452018-05-22
TERMOREX1.321.321.321.320.00%0.022018-05-22
IALBGR1.321.321.321.320.00%0.002018-05-22
MIRBUD1.321.331.291.31-1.50%80.212018-05-22
ENAP1.281.281.281.280.00%0.002018-05-22
BIOMEDLUB1.251.281.201.280.00%48.392018-05-22
IPOPEMA1.271.271.271.27-3.05%1.402018-05-22
MILKILAND1.261.271.261.26-0.79%0.882018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SWISSMED1.261.261.261.260.00%0.252018-05-22
LIBET1.251.251.251.250.00%0.002018-05-22
RUBICON1.261.261.241.240.00%0.022018-05-22
PEIXIN1.201.231.201.23+6.96%1.762018-05-22
IMPERA1.201.251.201.200.00%2.832018-05-22
JWWINVEST1.201.201.201.200.00%0.062018-05-22
ELEMENTAL1.151.221.131.19+1.71%1,950.222018-05-22
KSGAGRO1.191.191.071.180.00%5.682018-05-22
PCGUARD1.171.171.171.170.00%0.002018-05-22
QUMAK1.241.271.121.13-2.59%178.182018-05-22
AWBUD1.151.151.121.12-8.20%10.012018-05-22
ATLASEST1.121.121.061.12+6.67%1.982018-05-22
GETINOBLE1.121.161.081.11-0.89%909.562018-05-22
IDMSA1.101.101.101.100.00%0.002018-05-22
WINVEST1.071.071.071.070.00%0.002018-05-22
REDAN1.011.041.011.04+1.96%7.132018-05-22
RONSON1.041.041.001.01-3.81%10.982018-05-22
SFINKS1.041.041.001.00-2.91%52.392018-05-22
PAMAPOL0.970.990.970.99+5.32%3.302018-05-22
CIGAMES0.970.980.970.970.00%509.462018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENERGOINS0.900.970.900.96+3.23%3.862018-05-22
NOWAGALA0.970.980.920.96-3.03%71.912018-05-22
ZAMET0.990.990.940.94-5.05%10.922018-05-22
SOLAR0.940.940.940.940.00%4.092018-05-22
INVISTA0.900.900.900.900.00%0.012018-05-22
FASTFIN0.950.950.890.89-4.30%1.172018-05-22
PATENTUS0.890.890.890.890.00%0.042018-05-22
PEMUG0.870.870.870.87+6.10%0.042018-05-22
OPENFIN0.870.870.820.87-2.25%12.022018-05-22
CORMAY0.890.920.860.87+4.82%570.892018-05-22
LUBAWA0.870.870.850.85-1.16%35.872018-05-22
08OCTAVA0.850.850.850.850.00%0.742018-05-22
WIKANA0.840.840.840.84-4.55%0.032018-05-22
SKYLINE0.830.830.830.830.00%0.022018-05-22
IQP0.760.760.760.76-2.56%1.122018-05-22
GETIN0.790.790.760.76-3.80%236.422018-05-22
PLATYNINW0.750.750.750.750.00%0.002018-05-22
VISTAL0.740.740.700.740.00%8.822018-05-22
MEDIATEL0.740.740.740.740.00%0.002018-05-22
MOJ0.710.710.710.710.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0.700.720.630.700.00%12.982018-05-22
PBSFINANSE0.640.640.640.640.00%0.002018-05-22
AIRWAY0.590.640.580.64+10.34%73.302018-05-22
GINOROSSI0.640.640.630.63-1.56%155.382018-05-22
KCI0.610.620.610.62+1.64%0.442018-05-22
SANWIL0.600.600.600.60+1.69%1.692018-05-22
IFCAPITAL0.590.590.590.59+7.27%0.122018-05-22
BBIDEV0.580.580.560.57-1.72%39.982018-05-22
ATLANTIS0.540.550.530.55+1.85%1.762018-05-22
GRAVITON0.550.550.520.550.00%0.042018-05-22
DREWEX0.530.530.530.53-1.85%1.402018-05-22
DROP0.510.510.510.510.00%0.002018-05-22
KBDOM0.500.500.500.500.00%0.002018-05-22
ZREMB0.490.490.490.490.00%0.002018-05-22
EVEREST0.480.480.480.48-18.64%3.672018-05-22
REINHOLD0.470.470.470.470.00%0.002018-05-22
CZTOREBKA0.460.460.460.460.00%0.002018-05-22
STARHEDGE0.440.440.440.44-6.38%1.112018-05-22
INTERBUD0.400.400.400.400.00%0.002018-05-22
COALENERG0.400.400.400.40+5.26%4.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN0.390.390.390.39-2.50%1.012018-05-22
HUBSTYLE0.350.350.320.350.00%0.892018-05-22
CHEMOS0.330.330.330.330.00%0.002018-05-22
BUMECH0.320.330.320.33+3.12%34.582018-05-22
SCOPAK0.320.320.320.320.00%0.002018-05-22
CFI0.320.320.320.32-3.03%1.272018-05-22
INDATA0.310.310.310.310.00%0.002018-05-22
06MAGNA0.320.320.300.30-6.25%0.572018-05-22
IFSA0.300.300.300.30-9.09%0.832018-05-22
HAWE0.300.300.300.300.00%0.002018-05-22
ELKOP0.290.290.290.290.00%0.972018-05-22
HYPERION0.280.280.280.280.00%0.002018-05-22
ZASTAL0.260.260.260.26+4.00%0.322018-05-22
INDYGO0.250.250.250.250.00%0.002018-05-22
RESBUD0.250.250.250.250.00%0.002018-05-22
WILBO0.240.240.240.240.00%0.002018-05-22
CALATRAVA0.230.230.230.230.00%0.002018-05-22
MOSTALZAB0.220.230.210.22+4.76%336.972018-05-22
AMPLI0.220.220.220.220.00%0.002018-05-22
ALMA0.180.180.180.180.00%0.002018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FON0.170.170.170.170.00%0.972018-05-22
FMG0.160.160.160.160.00%0.002018-05-22
REDWOOD0.140.150.140.15-11.76%1.972018-05-22
LARK0.150.150.150.150.00%0.002018-05-22
PROCHNIK0.110.140.100.14+27.27%75.752018-05-22
SADOVAYA0.120.120.120.120.00%0.002018-05-22
CUBEITG0.100.120.100.12+20.00%12.312018-05-22
REGNON0.100.100.100.100.00%0.002018-05-22
PBG0.100.100.090.090.00%34.542018-05-22
CCENERGY0.060.060.060.060.00%0.002018-05-22
BUDOPOL0.060.060.060.060.00%0.002018-05-22
MNI0.030.030.030.030.00%0.002018-05-22
NEWWORLDR0.020.020.020.020.00%0.002018-05-22
IDEON0.010.010.010.010.00%0.002018-05-22
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%