Notowania

Notowania akcji GPW

Notowania z dnia 2019-01-18

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP8,000.008,170.007,975.008,135.00+1.81%13,913.252019-01-18
INVGLDFIZ1,399.901,399.901,399.901,399.900.00%0.002019-01-18
LMESFIZ1,273.891,273.891,273.891,273.890.00%0.002019-01-18
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-01-18
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-01-18
LMCSFIZ1,020.001,020.001,020.001,020.000.00%0.002019-01-18
QMULTIFIZ940.00940.00940.00940.000.00%0.002019-01-18
LMDSFIZ929.11929.11929.11929.110.00%0.002019-01-18
INVFIZ913.10913.10913.10913.100.00%0.002019-01-18
BENEFIT870.00910.00870.00892.00+2.77%2,671.222019-01-18
WAWEL840.00850.00834.00848.00+0.95%496.542019-01-18
INVPEFIZ755.10755.10751.10751.10-0.39%14.312019-01-18
ZYWIEC466.00466.00466.00466.000.00%5.132019-01-18
MBANK451.00456.00451.00456.00+1.20%8,104.102019-01-18
INVCEEFIZ449.90449.90449.90449.900.00%0.002019-01-18
BZWBK372.20378.00367.80372.60+1.53%35,312.762019-01-18
KETY340.00343.00334.00343.00+1.93%433.062019-01-18
STALPROD330.00330.00328.50329.00-0.30%150.902019-01-18
OPERA3GR315.10315.10315.10315.100.00%0.002019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VIGOSYS284.00284.00284.00284.000.00%3.982019-01-18
11BIT276.00279.50273.50275.00+0.18%1,113.012019-01-18
KRKA244.00244.00244.00244.000.00%0.002019-01-18
INTERCARS214.50218.50197.00215.00+0.47%1,135.742019-01-18
INGBSK190.40194.00190.00193.80+1.15%2,967.532019-01-18
CCC186.10186.90184.60185.90+0.16%13,292.602019-01-18
KRUK182.20183.90178.80180.30-1.04%7,804.112019-01-18
CDPROJEKT173.00175.00170.50173.90+1.64%52,152.392019-01-18
PLAYWAY160.50163.50160.50162.00+1.25%1,787.322019-01-18
COMARCH155.00157.00152.50157.00+1.95%103.362019-01-18
TATRY140.00140.00140.00140.000.00%0.002019-01-18
BPHFIZBI2131.10131.10131.10131.100.00%0.002019-01-18
TALANX130.00130.00130.00130.000.00%0.002019-01-18
BUWOG129.00129.00129.00129.000.00%0.002019-01-18
AMICA124.60125.00123.40124.00+0.32%523.322019-01-18
BPHFIZBI4118.00118.00118.00118.000.00%0.002019-01-18
PEKAO117.20117.20115.40115.70-0.73%127,795.372019-01-18
BUDIMEX115.80116.00114.00114.800.00%676.812019-01-18
BPHFIZBI5113.00113.00113.00113.000.00%0.002019-01-18
PKNORLEN111.20111.90110.35111.65+1.27%71,729.002019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZUAKORD111.26111.26111.26111.26-0.04%100.912019-01-18
PKOBL1109.00109.00109.00109.000.00%0.002019-01-18
BPHFIZDS108.91108.91108.85108.85-0.05%2.832019-01-18
PKOSO108.20108.20108.20108.200.00%0.002019-01-18
OVOSTAR108.00108.00108.00108.000.00%0.002019-01-18
MEDYCZNYFIZ105.00105.00105.00105.000.00%0.002019-01-18
PKOGS102.74102.74102.74102.74+0.53%49.732019-01-18
DINOPL102.30103.70101.50102.60+0.39%22,263.792019-01-18
PKOGD98.4098.4098.4098.400.00%0.002019-01-18
LOTOS96.0297.9295.7297.30+1.82%64,739.782019-01-18
PKOASZEWZ94.4194.4194.4194.410.00%0.002019-01-18
ORBIS93.8094.4092.8093.60-0.85%326.372019-01-18
KGHM91.8092.9090.7492.48+1.05%55,478.822019-01-18
BPHFIZMLI90.1090.1090.1090.100.00%0.002019-01-18
CEZ89.7089.7089.7089.700.00%0.002019-01-18
DEBICA89.0089.4089.0089.000.00%38.702019-01-18
PCCROKITA81.0084.6080.8083.60+3.21%525.712019-01-18
TRIGONPP180.5080.5080.5080.500.00%0.002019-01-18
TRIGONPP80.0080.0080.0080.000.00%0.002019-01-18
TRIGONPP679.0079.0079.0079.000.00%0.002019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA78.5078.5078.0078.500.00%19.742019-01-18
PULAWY76.0078.8075.4078.20+3.17%61.242019-01-18
MABION77.5078.3077.4078.10+1.30%495.642019-01-18
TRIGONPP776.0076.0076.0076.000.00%0.002019-01-18
TRIGONPP275.0075.0075.0075.000.00%0.002019-01-18
TRIGONPP574.5074.5074.5074.500.00%0.002019-01-18
TRIGONPP373.5073.5073.5073.500.00%0.002019-01-18
TRIGONPP873.1673.1673.1673.160.00%0.002019-01-18
HANDLOWY70.0070.7070.0070.60+1.00%1,421.502019-01-18
ULMA70.0070.0070.0070.000.00%0.072019-01-18
ZPUE72.0072.0069.0070.000.00%17.872019-01-18
DOMDEV68.8069.8068.6069.80+2.65%141.242019-01-18
TRIGONPP469.0569.0569.0569.050.00%0.002019-01-18
JSW65.5667.5265.5267.50+3.31%16,376.512019-01-18
MANGATA61.0061.6059.6060.00-0.66%47.342019-01-18
PBKM59.6060.0059.6060.00+0.67%160.422019-01-18
INDYKPOL59.5059.5059.5059.500.00%0.712019-01-18
BOGDANKA56.3056.5056.3056.50+1.07%293.562019-01-18
SELVITA56.0056.0055.0055.10-1.61%28.642019-01-18
WIRTUALNA54.2055.2054.2054.80+1.86%185.362019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALIOR55.4055.6053.9554.20-0.91%19,262.022019-01-18
COMP50.5051.0049.2051.00+0.99%69.102019-01-18
CIECH49.7050.7049.7050.20+1.17%4,729.112019-01-18
KERNEL49.2549.5049.0049.50+1.43%1,728.592019-01-18
BGZBNPP50.0050.0047.6047.60-4.42%6.082019-01-18
ASSECOPOL47.4047.8847.1047.58+0.34%3,112.452019-01-18
UNICREDIT46.0046.0046.0046.000.00%0.002019-01-18
KOGENERA45.0045.0044.0045.00+2.51%11.702019-01-18
PKPCARGO44.7045.2544.7045.00+0.22%270.572019-01-18
MLPGROUP46.4046.4045.0045.00-0.88%0.452019-01-18
PZU44.5044.7043.5944.10-0.77%114,130.182019-01-18
ACAUTOGAZ44.5044.5044.0044.00-1.12%61.442019-01-18
NOVITA43.0043.0042.0042.00-4.33%25.782019-01-18
MOBRUK41.2041.2041.2041.200.00%0.002019-01-18
PKOBP39.9040.6339.9040.58+1.96%312,142.762019-01-18
KRUSZWICA40.0040.0040.0040.000.00%42.682019-01-18
GPW38.8539.4038.5039.25+1.95%2,009.432019-01-18
ALUMETAL39.8539.8539.0039.20-1.63%1,761.592019-01-18
HYDROTOR37.2037.2037.2037.200.00%0.972019-01-18
DEKPOL36.4036.8036.0036.80+1.10%13.372019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY36.4436.9635.7036.00-1.21%1,854.402019-01-18
ERG36.0036.0033.0034.60-6.74%111.102019-01-18
PFLEIDER33.2033.7032.6033.70+1.51%42.852019-01-18
MEDICALG33.4033.4032.6533.00+0.92%180.032019-01-18
ATAL31.3033.1031.3032.80+4.79%684.672019-01-18
ROPCZYCE31.2031.2031.0031.100.00%52.722019-01-18
CLNPHARMA31.4031.4030.7031.050.00%62.582019-01-18
ELBUDOWA30.9031.1030.5030.50-0.33%31.762019-01-18
FMG29.0029.0029.0029.000.00%0.002019-01-18
KONSSTALI29.8029.8028.3028.800.00%30.072019-01-18
BSCDRUK29.0029.0028.4028.40-5.33%12.702019-01-18
ASSECOBS27.9027.9027.9027.90+1.45%5.722019-01-18
IZOBLOK27.5027.5027.0027.30-0.73%162.992019-01-18
LIVECHAT26.9026.9026.0026.50-0.38%199.482019-01-18
APATOR25.9026.8025.5026.20+1.16%187.812019-01-18
CDRL25.4025.4025.0025.40+0.40%31.772019-01-18
BEST25.0025.0025.0025.000.00%0.002019-01-18
SANOK25.0025.0024.9025.000.00%112.702019-01-18
ASTARTA24.4025.0024.4024.90+2.47%421.802019-01-18
PEMANAGER24.5024.5024.2024.500.00%2.472019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MFO24.0024.0023.0024.00+1.69%4.662019-01-18
CYFRPLSAT23.3023.4022.8423.06+0.79%15,883.232019-01-18
VOXEL22.8023.0022.0022.80-0.87%23.282019-01-18
FORTE22.7022.7522.4022.600.00%761.432019-01-18
PROJPRZEM22.5022.5022.5022.500.00%2.002019-01-18
EFEKT22.5022.5022.1022.500.00%6.052019-01-18
BEDZIN22.3022.3022.2022.200.00%0.222019-01-18
KPPD22.2022.2022.2022.200.00%0.002019-01-18
RAINBOW24.0024.0021.9022.00-8.33%572.292019-01-18
PEP21.6021.8021.6021.80+0.93%35.912019-01-18
ENTER21.5021.5021.3021.300.00%12.792019-01-18
SKARBIEC20.2020.2019.9020.20+1.51%40.872019-01-18
MENNICA21.0021.0020.2020.20-4.72%20.222019-01-18
EUROCASH20.1020.2519.7920.00-0.05%4,885.112019-01-18
OPONEO.PL19.9520.0019.2020.00+0.50%65.242019-01-18
ABPL19.3019.5019.2019.30+0.26%15.622019-01-18
EUROTEL19.5519.5519.0019.00-2.81%9.422019-01-18
TARCZYNSKI18.8019.0018.0018.95+0.80%5.522019-01-18
SANTANDER18.9018.9018.7518.75+1.24%7.202019-01-18
OEX17.9017.9017.9017.90-0.56%40.062019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002019-01-18
PRAGMAFA16.1516.9016.1516.90+4.97%3.452019-01-18
ESOTIQ16.9016.9016.9016.900.00%3.452019-01-18
WITTCHEN16.8016.8016.8016.800.00%0.022019-01-18
SECOGROUP16.5016.5016.5016.500.00%0.002019-01-18
BIK16.4016.4016.4016.40+6.49%0.032019-01-18
FASING16.3016.3016.0516.05-1.23%3.532019-01-18
QUANTUM16.4516.4516.0016.00-2.74%1.682019-01-18
LOKUM15.8015.8015.8015.800.00%0.002019-01-18
PROCHEM16.0016.0015.4515.55+0.97%1.872019-01-18
DECORA15.5515.6015.5015.50-0.32%2.392019-01-18
NEWAG14.9514.9514.9014.90-0.33%0.362019-01-18
SUWARY14.9014.9014.9014.900.00%0.032019-01-18
PANOVA14.3514.6514.3514.65+2.45%2.412019-01-18
PCM13.6014.4013.6014.15+4.04%316.452019-01-18
CITYSERV14.0014.0014.0014.000.00%0.002019-01-18
BETACOM14.0014.0013.9013.90+3.73%0.032019-01-18
POLICE13.7513.7513.7513.750.00%0.692019-01-18
MERCATOR13.7513.7513.3013.65-0.36%25.502019-01-18
IMCOMPANY13.9014.6513.6513.65-0.36%3,844.582019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INSTALKRK13.4013.7013.4013.40-2.19%7.422019-01-18
AMBRA13.5513.5513.2513.25-2.21%21.262019-01-18
LABOPRINT12.7512.7512.7512.750.00%0.042019-01-18
ASSECOSEE12.1512.7012.1512.60+2.44%27.632019-01-18
FERRO12.5512.5512.5012.550.00%60.272019-01-18
CNT12.4012.4012.1012.400.00%3.022019-01-18
PEKABEX12.6012.6012.2012.20-3.17%40.172019-01-18
LSISOFT11.4512.1011.3512.10+5.68%86.282019-01-18
INTERAOLT12.0512.0512.0512.050.00%12.662019-01-18
KGL12.5012.5012.0012.000.00%4.182019-01-18
MEGARON12.0012.0012.0012.000.00%0.002019-01-18
TALEX12.0012.0011.9011.90+1.71%10.332019-01-18
4FUNMEDIA12.0012.0011.5511.90-0.83%14.592019-01-18
AILLERON12.6012.6011.9011.90-4.80%17.402019-01-18
MBWS11.8011.8011.8011.800.00%0.012019-01-18
ARCHICOM11.6511.6511.6511.650.00%0.022019-01-18
K2INTERNT11.6011.6011.6011.600.00%0.262019-01-18
ERBUD11.1511.3011.1011.10-0.45%0.852019-01-18
RAFAMET11.0011.0011.0011.000.00%0.002019-01-18
I2DEV11.0011.0011.0011.000.00%8.802019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN10.8010.9010.8010.900.00%1.852019-01-18
KINOPOL10.7510.8010.6010.80+0.47%9.382019-01-18
NETMEDIA10.8010.8010.8010.800.00%0.002019-01-18
SILVANO10.7510.7510.7510.750.00%0.002019-01-18
PGSSOFT11.0011.0010.6010.70-2.73%37.102019-01-18
ORZBIALY10.6510.6510.6010.65+0.47%5.562019-01-18
AGORA10.5510.8010.5510.600.00%68.372019-01-18
APLISENS10.6010.6010.3010.600.00%18.492019-01-18
ENEA10.5210.6010.3110.43-0.86%4,016.822019-01-18
PGE10.2510.3110.1710.31+1.18%15,578.652019-01-18
BALTONA10.6010.6010.1510.30-1.90%15.732019-01-18
REMAK9.8410.709.8010.20+5.15%28.692019-01-18
ENELMED10.2010.2010.2010.200.00%0.002019-01-18
PROVIDENT10.0910.0910.0910.090.00%0.002019-01-18
PHN9.7810.009.7610.00+3.09%85.812019-01-18
WIELTON9.849.999.769.76-0.81%49.172019-01-18
JJAUTO9.709.709.709.700.00%0.002019-01-18
FEERUM9.789.789.009.66-0.21%6.992019-01-18
SYNEKTIK9.709.789.609.66-0.41%61.972019-01-18
SELENAFM9.509.609.509.550.00%14.082019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO10.1010.109.269.48-6.60%41.882019-01-18
ENERGA9.629.649.389.45-1.77%5,086.452019-01-18
IMPEL8.559.408.509.40+9.94%14.802019-01-18
STALPROFI9.159.359.159.35+2.75%2.032019-01-18
MILLENNIUM9.389.389.189.35+0.65%8,798.412019-01-18
RAWLPLUG9.109.109.109.10+1.56%0.012019-01-18
MCI9.109.109.029.02-1.96%50.912019-01-18
SEKO9.009.009.009.000.00%0.002019-01-18
PRAGMAINK8.829.008.609.000.00%9.382019-01-18
MERCOR8.908.908.708.80-0.23%2.552019-01-18
GTC8.588.808.588.80+2.21%1,444.762019-01-18
POLNORD8.768.848.458.45-2.76%327.642019-01-18
SOPHARMA8.358.358.358.350.00%0.002019-01-18
DGA8.688.688.308.30-3.49%0.422019-01-18
UNIMOT8.108.208.108.200.00%15.982019-01-18
POLWAX8.108.147.988.00-0.74%142.822019-01-18
KRVITAMIN8.008.007.807.96-0.50%4.402019-01-18
RELPOL7.947.947.927.920.00%1.742019-01-18
ATM7.607.927.607.92+4.21%6.912019-01-18
GOBARTO7.707.907.427.90-0.50%1.212019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX7.747.787.607.70-0.52%42.082019-01-18
ORION7.657.657.157.650.00%3.922019-01-18
DELKO7.587.587.587.58+1.07%2.612019-01-18
STELMET7.307.567.127.560.00%11.422019-01-18
ADIUVO7.587.587.567.56+0.53%17.072019-01-18
ZEPAK7.497.537.477.52+0.67%18.352019-01-18
PGNIG7.437.477.377.41-0.13%31,640.392019-01-18
BOS7.257.307.257.25+0.69%92.142019-01-18
EMCINSMED7.107.106.757.10+0.71%0.102019-01-18
SIMPLE7.007.006.657.000.00%11.192019-01-18
SONEL6.926.926.926.920.00%0.002019-01-18
VINDEXUS6.806.806.606.78-0.29%11.012019-01-18
TOYA6.806.806.606.60-3.23%47.172019-01-18
TIM6.606.606.486.56+0.31%6.772019-01-18
KREC6.206.826.166.16+5.12%131.172019-01-18
SUNEX6.206.305.826.08-1.94%70.022019-01-18
LARQ6.006.505.966.000.00%12.592019-01-18
KOMPAP5.955.955.955.95+0.85%2.802019-01-18
SARE5.955.955.805.80-7.20%2.972019-01-18
MASTERPHA5.785.805.685.68-2.07%11.182019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA5.655.655.655.650.00%0.002019-01-18
OTLOG5.505.605.205.60+5.66%18.252019-01-18
WARIMPEX5.325.505.325.50+5.36%6.582019-01-18
ORANGEPL5.515.565.365.45-0.91%15,721.592019-01-18
CPGROUP5.355.355.355.350.00%1.132019-01-18
EKOEXPORT5.375.414.885.34+1.14%891.692019-01-18
BIOTON5.305.415.295.34+0.95%152.302019-01-18
ARTIFEX5.345.345.005.34+7.88%2.282019-01-18
EUCO5.185.184.965.18+1.17%2.582019-01-18
NETIA5.295.305.165.16+0.19%121.532019-01-18
OPTEAM5.155.155.155.15+0.98%0.012019-01-18
CELTIC5.105.105.105.10+4.08%0.132019-01-18
MONNARI5.095.125.015.06-0.39%298.942019-01-18
FAMUR5.085.104.985.04-0.40%1,283.792019-01-18
WADEX5.025.045.005.000.00%2.382019-01-18
GPRE4.994.994.994.990.00%0.092019-01-18
ELEKTROTI4.855.064.764.98+2.68%45.982019-01-18
UNIBEP5.105.104.924.98-0.80%91.972019-01-18
ARTERIA4.894.894.894.890.00%0.002019-01-18
ATLANTAPL4.894.894.894.890.00%0.002019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALCHEMIA4.814.844.804.84-0.21%9.052019-01-18
TORPOL4.804.804.684.70-0.63%299.622019-01-18
BORYSZEW4.654.654.584.59-0.43%387.312019-01-18
ATMGRUPA4.584.584.584.58-1.51%1.692019-01-18
XTB4.664.664.584.58-2.14%4.982019-01-18
NORTCOAST4.524.524.524.520.00%0.002019-01-18
INPRO4.504.504.504.500.00%0.002019-01-18
PROTEKTOR4.494.494.404.48-0.22%2.852019-01-18
MAKARONPL4.404.404.404.400.00%0.992019-01-18
ZUE4.604.604.374.40+0.92%1.882019-01-18
BERLING4.404.404.404.400.00%0.002019-01-18
FERRUM4.394.394.394.39+0.23%2.522019-01-18
VOTUM4.504.504.204.35-3.12%43.422019-01-18
BMPAG4.324.324.324.320.00%0.012019-01-18
ELZAB4.204.204.204.200.00%0.002019-01-18
GRODNO3.974.313.894.17+4.77%489.362019-01-18
ABADONRE4.104.104.104.100.00%0.002019-01-18
TRAKCJA4.024.133.914.05+2.02%608.942019-01-18
AUTOPARTN3.993.993.903.92-1.75%69.672019-01-18
VISTULA3.903.943.873.90-0.26%727.402019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.853.893.793.89+0.26%23.152019-01-18
AGROTON3.893.893.893.89-0.26%2.782019-01-18
KOMPUTRON3.793.793.703.78-0.26%2.092019-01-18
WOJAS3.653.753.653.750.00%0.272019-01-18
IMS3.783.783.663.74+1.08%31.092019-01-18
STALEXP3.633.633.613.62-0.28%46.402019-01-18
INTERFERI3.603.603.603.60-4.26%1.632019-01-18
MEXPOLSKA3.593.593.593.590.00%0.002019-01-18
MDIENERGIA3.723.723.443.58-3.76%0.532019-01-18
EUROHOLD3.583.583.583.580.00%0.002019-01-18
ECHO3.453.453.433.450.00%75.812019-01-18
ASMGROUP3.443.443.443.440.00%0.002019-01-18
PLAZACNTR3.203.503.103.38+5.62%6.872019-01-18
IMPEXMET3.353.393.343.37+1.20%20.352019-01-18
INTROL3.323.323.323.32+0.30%1.722019-01-18
VANTAGE3.273.273.273.270.00%0.002019-01-18
IMMOBILE3.293.293.153.20-3.03%28.212019-01-18
ODLEWNIE3.183.183.183.18+1.92%6.312019-01-18
GROCLIN3.193.203.113.18+1.92%87.622019-01-18
ARCTIC3.123.153.123.13-0.63%10.432019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE3.123.123.123.120.00%0.102019-01-18
MOSTALPLC3.053.092.923.09+1.64%15.882019-01-18
ACTION3.043.092.962.99-1.97%33.022019-01-18
POLIMEXMS2.993.022.962.970.00%675.042019-01-18
BRIJU2.863.002.792.95+3.15%30.532019-01-18
IZOSTAL2.982.982.942.95-0.34%2.872019-01-18
SYGNITY2.932.932.922.92-0.34%29.442019-01-18
PMPG2.842.982.672.90-5.84%12.782019-01-18
TRANSPOL2.972.972.902.90+0.35%0.012019-01-18
MUZA2.902.902.882.880.00%15.002019-01-18
HERKULES2.772.862.772.86+2.14%8.962019-01-18
TESGAS2.852.852.852.85-4.68%0.002019-01-18
LENA2.842.842.842.84+0.35%1.762019-01-18
ALTA2.462.702.222.70+9.76%33.942019-01-18
IDEABANK2.762.852.532.68-2.90%3,725.272019-01-18
INTERSPPL2.812.812.572.66-5.00%94.772019-01-18
ASBIS2.582.582.492.52-1.95%227.292019-01-18
ERGIS2.482.502.472.50+0.40%12.882019-01-18
ALTUSTFI2.532.542.502.50-1.19%26.402019-01-18
BOWIM2.502.602.502.50-3.85%3.792019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2.442.442.442.440.00%0.002019-01-18
LCCORP2.392.422.382.42+1.68%157.862019-01-18
PRIMAMODA2.412.412.412.41-11.72%0.622019-01-18
PGODLEW2.452.452.402.40-2.04%0.052019-01-18
QUERCUS2.332.382.332.35+0.43%28.092019-01-18
ESSYSTEM2.402.402.322.32-3.33%0.062019-01-18
JWCONSTR2.252.252.202.250.00%24.312019-01-18
MOSTALWAR2.212.232.182.230.00%9.152019-01-18
POZBUD2.102.202.042.20+6.28%93.392019-01-18
TAURONPE2.212.212.192.190.00%2,748.882019-01-18
PLASTBOX2.192.192.152.18-0.46%12.912019-01-18
APSENERGY2.242.242.152.15-2.27%8.172019-01-18
VIVID1.982.361.962.12+7.07%3,011.572019-01-18
PWRMEDIA2.072.122.072.12+1.92%4.462019-01-18
NTTSYSTEM2.102.102.102.100.00%0.022019-01-18
UNIMA2.122.122.082.09-0.48%3.172019-01-18
GLCOSMED2.072.072.072.070.00%0.002019-01-18
YOLO1.991.991.911.990.00%0.202019-01-18
CAPITAL1.981.981.881.98+4.21%6.732019-01-18
WORKSERV2.012.081.951.98-2.94%1,665.552019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ABMSOLID1.951.951.951.950.00%0.002019-01-18
EDINVEST1.941.941.941.940.00%0.042019-01-18
BRASTER1.781.781.731.76-1.68%36.342019-01-18
AGROWILL1.741.741.741.740.00%0.002019-01-18
IZOLACJA1.731.731.731.730.00%0.002019-01-18
RAFAKO1.731.751.701.70-2.30%161.752019-01-18
COGNOR1.731.761.641.70-1.73%141.442019-01-18
OTMUCHOW1.701.701.611.65-1.20%2.462019-01-18
GRAVITON1.601.611.601.610.00%2.052019-01-18
MEDIACAP1.551.551.551.55-2.52%1.312019-01-18
STAPORKOW1.551.551.551.550.00%0.002019-01-18
JHMDEV1.531.531.501.530.00%4.782019-01-18
PROCAD1.531.531.531.530.00%0.012019-01-18
RANKPROGR1.551.551.531.53-1.29%9.902019-01-18
PCCEXOL1.501.521.501.52+1.33%0.212019-01-18
DROZAPOL1.461.501.461.500.00%1.852019-01-18
WASKO1.501.501.461.50-1.32%89.682019-01-18
MARVIPOL1.501.501.471.500.00%49.282019-01-18
ORCOGROUP1.501.501.501.500.00%0.002019-01-18
MIRACULUM1.501.531.471.48-0.67%63.082019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL1.371.441.351.44+5.11%1,162.922019-01-18
ATREM1.351.411.351.38+0.73%9.982019-01-18
IALBGR1.321.321.321.320.00%0.002019-01-18
SETANTA1.301.301.301.300.00%0.072019-01-18
KOPEX1.351.361.281.28-1.54%13.922019-01-18
ABCDATA1.261.271.261.26-0.79%69.372019-01-18
PEPEES1.241.241.241.240.00%0.002019-01-18
IPOPEMA1.181.291.181.24+5.98%185.462019-01-18
PAMAPOL1.181.201.171.200.00%22.272019-01-18
KRAKCHEM1.201.201.201.200.00%0.012019-01-18
VISTAL1.211.241.161.19-3.25%46.972019-01-18
PCGUARD1.171.171.171.170.00%0.002019-01-18
CIGAMES1.071.171.071.16+8.41%3,275.552019-01-18
CORMAY1.111.151.101.14+1.79%86.402019-01-18
ARCUS1.141.141.141.140.00%0.002019-01-18
ENAP1.141.141.091.140.00%3.272019-01-18
IDMSA1.131.131.131.130.00%0.002019-01-18
INC1.111.111.021.110.00%0.352019-01-18
LIBET1.101.101.101.100.00%0.002019-01-18
TERMOREX1.141.251.051.10+5.77%105.802019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
URSUS1.121.141.081.10-0.90%330.082019-01-18
IMPERA1.091.091.091.09+1.87%0.012019-01-18
MIRBUD1.061.071.041.07+0.94%41.732019-01-18
RUBICON1.111.111.061.060.00%0.632019-01-18
RADPOL1.091.091.061.060.00%25.002019-01-18
AWBUD1.061.061.061.060.00%0.002019-01-18
SOHODEV1.051.051.021.05+3.96%5.192019-01-18
SWISSMED1.011.041.011.04+2.97%4.472019-01-18
KANIA1.051.051.021.03-0.96%90.032019-01-18
PRAIRIE1.031.091.001.03+1.98%570.092019-01-18
JWWINVEST1.031.031.031.03-0.96%0.082019-01-18
BIOMEDLUB1.001.020.950.96-6.80%64.852019-01-18
RONSON0.950.950.910.95-2.06%11.552019-01-18
KDMSHIPNG0.950.950.950.95-3.06%2.332019-01-18
08OCTAVA0.940.950.940.95+1.06%0.612019-01-18
WINVEST0.880.880.880.880.00%0.002019-01-18
WIKANA0.820.900.820.88+12.82%37.482019-01-18
PEMUG0.870.870.870.870.00%0.002019-01-18
SFINKS0.890.890.830.86-2.27%54.882019-01-18
ATLASEST0.991.010.860.86-14.00%285.722019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN0.850.850.850.850.00%0.002019-01-18
PATENTUS0.840.840.830.840.00%58.672019-01-18
INVISTA0.780.820.780.82-2.38%7.612019-01-18
ENERGOINS0.820.820.770.80-2.44%6.042019-01-18
ZAMET0.760.780.760.78-2.50%3.862019-01-18
AIRWAY0.730.740.730.740.00%10.592019-01-18
MEDIATEL0.740.740.740.740.00%0.002019-01-18
SKOTAN0.700.720.700.720.00%2.652019-01-18
SKYLINE0.720.720.710.71-1.39%1.982019-01-18
KSGAGRO0.700.700.700.700.00%1.472019-01-18
BBIDEV0.650.660.650.66-1.49%0.662019-01-18
SANWIL0.570.620.570.62+8.77%16.442019-01-18
REDAN0.610.620.560.62+3.33%10.112019-01-18
LUBAWA0.610.610.590.600.00%50.752019-01-18
MOJ0.580.580.580.580.00%0.002019-01-18
KREZUS0.560.560.560.560.00%0.002019-01-18
EVEREST0.550.550.550.55-9.84%1.652019-01-18
SOLAR0.580.590.530.54-3.57%236.202019-01-18
CFI0.550.550.540.54-3.57%106.892019-01-18
GINOROSSI0.520.520.520.520.00%17.372019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLATYNINW0.510.510.510.510.00%0.002019-01-18
NOWAGALA0.510.510.510.51+2.00%2.042019-01-18
INTERBUD0.500.500.500.500.00%1.082019-01-18
ZREMB0.490.490.490.490.00%0.002019-01-18
STARHEDGE0.520.530.430.48-4.00%49.412019-01-18
KCI0.490.490.460.470.00%20.032019-01-18
GETINOBLE0.440.440.430.43+13.16%5,916.772019-01-18
KBDOM0.430.430.430.430.00%0.002019-01-18
DROP0.430.430.430.430.00%0.002019-01-18
COALENERG0.370.370.370.370.00%0.002019-01-18
HUBSTYLE0.360.360.360.360.00%0.432019-01-18
DREWEX0.340.340.340.340.00%0.202019-01-18
CHEMOS0.330.330.330.330.00%0.002019-01-18
IQP0.330.330.330.330.00%0.002019-01-18
INDATA0.310.310.310.310.00%0.002019-01-18
ZASTAL0.280.280.280.28-9.68%0.602019-01-18
HYPERION0.280.280.280.280.00%0.002019-01-18
OPENFIN0.270.270.270.270.00%62.102019-01-18
MILKILAND0.270.270.270.27+3.85%0.932019-01-18
INDYGO0.250.250.250.250.00%0.002019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WILBO0.240.240.240.240.00%0.002019-01-18
CALATRAVA0.230.230.230.230.00%0.002019-01-18
QUMAK0.240.250.210.23-8.00%70.572019-01-18
BUMECH0.230.230.230.230.00%2.162019-01-18
CZTOREBKA0.230.230.230.23+4.55%1.382019-01-18
AMPLI0.220.220.220.220.00%0.002019-01-18
PBSFINANSE0.210.210.210.210.00%0.002019-01-18
TXM0.200.200.200.200.00%0.002019-01-18
06MAGNA0.200.200.200.200.00%0.002019-01-18
MOSTALZAB0.210.210.200.20-4.76%54.182019-01-18
GETIN0.170.170.170.170.00%0.002019-01-18
HARPER0.150.150.150.15+7.14%6.962019-01-18
LARK0.150.150.150.150.00%0.002019-01-18
REINHOLD0.150.150.150.150.00%0.082019-01-18
SADOVAYA0.120.120.120.120.00%0.002019-01-18
PBG0.110.110.110.110.00%248.402019-01-18
REGNON0.100.100.100.100.00%0.002019-01-18
FASTFIN0.090.090.090.090.00%0.002019-01-18
SCOPAK0.090.090.090.090.00%0.582019-01-18
REDWOOD0.080.080.070.07-22.22%0.112019-01-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CUBEITG0.070.070.070.07+16.67%1.172019-01-18
CCENERGY0.060.060.060.060.00%0.002019-01-18
BUDOPOL0.060.060.060.060.00%0.002019-01-18
NEWWORLDR0.020.020.020.020.00%0.002019-01-18
IDEON0.010.010.010.010.00%0.002019-01-18
ELKOP0.010.010.010.010.00%0.102019-01-18
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%