Notowania akcji GPW

Notowania z dnia 2019-05-14

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
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2019-05-14
08OCTAVA	0.83	0.83	0.83	0.83	0.00%	0.02	2019-05-14
11BIT	391.00	399.00	390.00	392.00	-0.13%	1,434.52	2019-05-14
4FUNMEDIA	11.50	11.50	11.25	11.50	+0.44%	8.86	2019-05-14
ABCDATA	1.40	1.41	1.39	1.41	+0.71%	105.55	2019-05-14
ABMSOLID	0.56	0.56	0.56	0.56	-6.35%	1.21	2019-05-14
ABPL	18.10	18.10	17.80	17.80	-1.66%	42.98	2019-05-14
ACAUTOGAZ	54.00	56.00	54.00	55.50	+2.78%	13.15	2019-05-14
ACTION	3.28	3.28	3.22	3.28	0.00%	11.22	2019-05-14
ADIUVO	5.90	6.88	5.64	6.52	+16.01%	54.14	2019-05-14
AGORA	12.55	12.55	12.40	12.50	+0.81%	48.99	2019-05-14
AGROTON	3.90	3.94	3.66	3.88	-1.52%	5.86	2019-05-14
AGROWILL	1.74	1.74	1.74	1.74	0.00%	0.00	2019-05-14
AILLERON	8.00	8.18	7.80	8.18	+0.99%	5.17	2019-05-14
AIRWAY	0.63	0.64	0.62	0.64	+0.95%	0.47	2019-05-14
ALCHEMIA	4.76	4.76	4.76	4.76	0.00%	9.52	2019-05-14
ALIOR	52.50	53.50	52.50	52.75	+0.19%	12,255.24	2019-05-14
ALTA	2.40	2.40	2.24	2.36	-1.67%	16.57	2019-05-14
ALTUSTFI	2.30	2.30	2.26	2.28	-0.87%	57.54	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALUMETAL	42.60	43.20	42.60	42.60	-0.93%	123.37	2019-05-14
AMBRA	15.20	15.20	14.90	15.20	-0.65%	63.29	2019-05-14
AMICA	129.80	130.00	128.20	129.40	-0.46%	118.46	2019-05-14
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2019-05-14
APATOR	25.20	25.20	24.20	25.00	-1.96%	63.62	2019-05-14
APLISENS	10.50	10.50	10.50	10.50	0.00%	0.02	2019-05-14
APSENERGY	2.34	2.40	2.34	2.40	-1.64%	1.10	2019-05-14
ARCHICOM	14.40	14.40	14.40	14.40	+4.35%	0.29	2019-05-14
ARCTIC	2.71	2.77	2.71	2.77	+0.73%	69.10	2019-05-14
ARCUS	1.66	1.78	1.65	1.78	+11.25%	31.51	2019-05-14
ARTERIA	5.20	5.20	5.20	5.20	0.00%	0.02	2019-05-14
ARTIFEX	4.75	4.75	4.55	4.55	-4.21%	9.12	2019-05-14
ASBIS	2.62	2.65	2.62	2.63	-0.19%	149.43	2019-05-14
ASMGROUP	3.30	3.30	3.30	3.30	0.00%	0.00	2019-05-14
ASSECOBS	28.40	28.40	27.80	28.00	+0.72%	2.76	2019-05-14
ASSECOPOL	51.75	52.25	51.05	51.50	+0.68%	3,225.98	2019-05-14
ASSECOSEE	15.00	15.00	14.70	14.80	-0.67%	23.00	2019-05-14
ASTARTA	24.20	24.20	23.70	24.20	+0.83%	4.96	2019-05-14
ATAL	39.50	39.90	38.80	39.80	+0.51%	25.54	2019-05-14
ATENDE	3.80	3.80	3.72	3.80	-0.52%	7.57	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATLANTAPL	4.95	4.95	4.95	4.95	-1.00%	24.21	2019-05-14
ATLASEST	1.38	1.38	1.38	1.38	+2.22%	1.79	2019-05-14
ATM	8.58	8.58	8.55	8.55	-0.35%	1.39	2019-05-14
ATMGRUPA	4.14	4.15	4.07	4.14	+0.24%	28.05	2019-05-14
ATREM	2.33	2.33	2.27	2.28	-2.15%	0.88	2019-05-14
AUTOPARTN	4.80	4.81	4.76	4.79	+0.42%	240.38	2019-05-14
AWBUD	0.93	0.93	0.93	0.93	0.00%	0.00	2019-05-14
BALTONA	8.50	8.50	8.50	8.50	-5.03%	0.02	2019-05-14
BBIDEV	0.55	0.57	0.54	0.57	-0.35%	17.42	2019-05-14
BEDZIN	21.40	21.40	19.50	19.50	-8.88%	0.14	2019-05-14
BENEFIT	552.00	558.00	510.00	520.00	-4.06%	5,260.75	2019-05-14
BERLING	4.60	4.60	4.60	4.60	0.00%	0.00	2019-05-14
BEST	24.80	24.80	24.80	24.80	0.00%	0.00	2019-05-14
BETACOM	9.50	9.50	9.50	9.50	0.00%	4.75	2019-05-14
BGZBNPP	51.80	51.80	51.80	51.80	0.00%	0.10	2019-05-14
BIK	17.48	17.48	17.48	17.48	-3.00%	0.09	2019-05-14
BIOMEDLUB	0.85	0.85	0.83	0.83	-2.35%	6.69	2019-05-14
BIOTON	4.56	4.58	4.48	4.49	-1.75%	69.33	2019-05-14
BMPAG	1.81	1.81	1.81	1.81	0.00%	0.00	2019-05-14
BOGDANKA	38.80	38.80	37.55	38.70	+0.78%	1,103.35	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BORYSZEW	4.46	4.46	4.30	4.36	-2.24%	758.88	2019-05-14
BOS	7.14	7.20	7.10	7.12	0.00%	62.15	2019-05-14
BOWIM	2.68	2.68	2.42	2.52	-11.89%	18.79	2019-05-14
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2019-05-14
BPHFIZBI4	118.00	118.00	118.00	118.00	0.00%	0.00	2019-05-14
BPHFIZBI5	120.22	120.22	120.22	120.22	0.00%	0.00	2019-05-14
BPHFIZDS	112.10	112.10	112.10	112.10	0.00%	0.00	2019-05-14
BPHFIZMLI	93.50	93.50	93.50	93.50	0.00%	0.00	2019-05-14
BRASTER	1.70	1.77	1.60	1.61	-3.93%	194.40	2019-05-14
BRIJU	2.10	2.30	2.10	2.29	+11.71%	6.95	2019-05-14
BSCDRUK	30.40	31.00	29.60	30.90	+1.64%	216.77	2019-05-14
BUDIMEX	137.00	143.80	136.60	143.80	+5.12%	717.14	2019-05-14
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2019-05-14
BUMECH	3.59	3.61	3.55	3.59	0.00%	8.34	2019-05-14
BZWBK	368.00	374.20	365.00	368.20	+0.11%	20,201.24	2019-05-14
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2019-05-14
CAPITAL	2.00	2.06	2.00	2.00	-3.38%	47.36	2019-05-14
CCC	182.50	185.20	178.80	178.80	-2.08%	20,125.33	2019-05-14
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2019-05-14
CDPROJEKT	208.00	211.40	206.30	209.40	+1.26%	41,451.65	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CDRL	27.50	27.50	27.10	27.10	-0.37%	12.63	2019-05-14
CELTIC	6.30	6.30	6.30	6.30	0.00%	0.52	2019-05-14
CEZ	88.10	88.10	88.10	88.10	+0.11%	4.41	2019-05-14
CFI	0.48	0.48	0.45	0.46	-1.91%	29.41	2019-05-14
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2019-05-14
CIECH	43.70	44.20	42.25	42.80	-0.70%	1,793.44	2019-05-14
CIGAMES	1.14	1.14	1.11	1.14	+1.24%	357.26	2019-05-14
CITYSERV	12.80	12.80	12.80	12.80	0.00%	0.00	2019-05-14
CLNPHARMA	37.30	39.00	37.25	38.00	-3.31%	884.56	2019-05-14
CNT	14.30	14.30	14.20	14.20	-0.70%	0.54	2019-05-14
COALENERG	0.62	0.62	0.60	0.60	-3.23%	6.00	2019-05-14
COGNOR	1.59	1.59	1.57	1.59	+0.95%	50.37	2019-05-14
COMARCH	184.50	187.00	184.50	187.00	+2.19%	45.40	2019-05-14
COMP	62.20	62.80	62.20	62.80	-0.32%	22.23	2019-05-14
COMPERIA	3.94	3.94	3.94	3.94	0.00%	0.00	2019-05-14
CORMAY	1.28	1.28	1.15	1.15	+8.87%	594.07	2019-05-14
CPGROUP	6.22	6.22	6.22	6.22	+0.97%	0.03	2019-05-14
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2019-05-14
CYFRPLSAT	25.26	25.26	24.70	24.92	-2.20%	12,879.00	2019-05-14
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.18	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEBICA	80.00	81.00	80.00	81.00	+1.25%	28.81	2019-05-14
DECORA	17.00	17.10	16.80	17.10	+0.29%	65.37	2019-05-14
DEKPOL	37.20	37.30	36.00	37.30	+0.27%	10.33	2019-05-14
DELKO	8.40	8.40	8.40	8.40	0.00%	0.00	2019-05-14
DGA	8.12	8.12	8.12	8.12	-0.25%	0.30	2019-05-14
DINOPL	127.10	131.00	127.00	127.50	+0.16%	21,619.22	2019-05-14
DOMDEV	82.00	82.00	80.60	80.80	0.00%	269.36	2019-05-14
DREWEX	0.33	0.33	0.33	0.33	-10.81%	0.36	2019-05-14
DROP	0.43	0.43	0.43	0.43	0.00%	0.00	2019-05-14
DROZAPOL	1.51	1.51	1.51	1.51	-5.31%	0.30	2019-05-14
ECHO	3.51	3.65	3.51	3.60	+2.86%	77.28	2019-05-14
EDINVEST	1.92	1.92	1.80	1.80	-3.23%	0.99	2019-05-14
EFEKT	22.60	22.60	22.00	22.00	-1.79%	4.44	2019-05-14
EKOEXPORT	5.23	5.23	5.23	5.23	0.00%	0.00	2019-05-14
ELBUDOWA	13.30	13.90	12.25	12.40	-4.62%	619.63	2019-05-14
ELEKTROTI	4.36	4.50	4.30	4.35	-0.23%	25.72	2019-05-14
ELEMENTAL	1.20	1.21	1.18	1.20	-0.33%	27.96	2019-05-14
ELKOP	0.73	0.74	0.68	0.74	+1.37%	0.77	2019-05-14
ELZAB	4.16	4.16	4.16	4.16	+4.00%	0.19	2019-05-14
EMCINSMED	6.05	6.05	6.05	6.05	0.00%	0.00	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENAP	1.13	1.13	1.13	1.13	+1.80%	0.00	2019-05-14
ENEA	8.15	8.38	8.10	8.25	+1.60%	9,602.25	2019-05-14
ENELMED	10.40	10.60	10.40	10.60	0.00%	19.78	2019-05-14
ENERGA	7.52	7.62	7.45	7.45	-0.60%	2,887.59	2019-05-14
ENERGOINS	1.13	1.13	1.02	1.10	-2.65%	1.70	2019-05-14
ENTER	27.20	28.00	27.10	27.80	0.00%	69.86	2019-05-14
ERBUD	11.80	11.80	11.45	11.45	-2.97%	1.17	2019-05-14
ERG	30.00	30.00	27.40	28.20	-6.00%	0.42	2019-05-14
ERGIS	2.98	2.98	2.94	2.95	-0.34%	25.89	2019-05-14
ESOTIQ	18.00	18.00	18.00	18.00	0.00%	1.60	2019-05-14
ESSYSTEM	2.28	2.28	2.24	2.28	+1.79%	0.91	2019-05-14
EUCO	3.18	3.18	2.87	2.96	-6.92%	157.14	2019-05-14
EUROCASH	20.30	20.64	19.80	19.97	-2.49%	3,168.57	2019-05-14
EUROHOLD	6.00	6.00	6.00	6.00	0.00%	0.28	2019-05-14
EUROTEL	22.30	22.50	22.30	22.50	+0.90%	11.98	2019-05-14
EVEREST	0.87	0.87	0.87	0.87	0.00%	0.02	2019-05-14
FAMUR	4.59	4.77	4.59	4.73	+3.05%	343.47	2019-05-14
FASING	16.85	17.30	16.80	17.30	-1.14%	25.86	2019-05-14
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2019-05-14
FEERUM	9.40	9.40	9.40	9.40	+4.68%	0.09	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2019-05-14
FERRO	13.80	13.80	13.30	13.30	-1.84%	163.45	2019-05-14
FERRUM	4.02	4.02	4.00	4.02	-1.71%	6.01	2019-05-14
FMG	20.40	20.40	20.40	20.40	0.00%	0.00	2019-05-14
FORTE	27.10	27.95	27.10	27.70	+2.03%	161.21	2019-05-14
GETIN	1.22	1.31	1.20	1.26	+4.48%	2,355.99	2019-05-14
GETINOBLE	0.49	0.56	0.49	0.52	+7.00%	4,405.68	2019-05-14
GINOROSSI	0.49	0.51	0.49	0.51	+3.47%	1.06	2019-05-14
GLCOSMED	1.47	1.47	1.47	1.47	-8.12%	8.04	2019-05-14
GOBARTO	7.38	7.38	7.38	7.38	-4.40%	11.25	2019-05-14
GPRE	6.74	6.80	6.74	6.74	0.00%	30.69	2019-05-14
GPW	39.05	39.55	38.10	38.10	-2.56%	3,168.17	2019-05-14
GRAVITON	1.58	1.58	1.58	1.58	-0.63%	0.17	2019-05-14
GROCLIN	2.23	2.24	2.17	2.23	+0.22%	24.32	2019-05-14
GRODNO	4.04	4.04	4.04	4.04	-2.42%	2.61	2019-05-14
GRUPAAZOTY	34.92	35.36	33.80	34.20	-2.01%	3,637.51	2019-05-14
GTC	8.68	8.79	8.57	8.79	+1.97%	109.56	2019-05-14
HANDLOWY	54.30	55.80	53.10	54.10	-3.05%	19,840.13	2019-05-14
HARPER	0.10	0.10	0.10	0.10	-13.14%	3.09	2019-05-14
HELIO	8.40	8.70	8.20	8.70	+2.96%	20.86	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HERKULES	2.43	2.49	2.42	2.49	0.00%	3.67	2019-05-14
HUBSTYLE	0.38	0.38	0.38	0.38	0.00%	0.00	2019-05-14
HYDROTOR	36.60	36.60	36.20	36.40	+1.11%	8.11	2019-05-14
I2DEV	11.00	11.00	11.00	11.00	0.00%	0.13	2019-05-14
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2019-05-14
IDEABANK	2.83	2.98	2.79	2.85	+1.42%	533.99	2019-05-14
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2019-05-14
IDMSA	0.96	0.96	0.96	0.96	+6.67%	0.01	2019-05-14
IMCOMPANY	14.00	14.00	14.00	14.00	0.00%	0.07	2019-05-14
IMMOBILE	2.90	2.91	2.85	2.91	+0.34%	2.57	2019-05-14
IMPEL	7.00	7.00	6.40	6.40	-1.54%	34.51	2019-05-14
IMPERA	0.90	0.90	0.90	0.90	0.00%	0.07	2019-05-14
IMPEXMET	4.31	4.31	4.27	4.27	+0.47%	483.86	2019-05-14
IMS	3.89	3.89	3.79	3.80	-1.04%	23.88	2019-05-14
INC	0.94	0.94	0.94	0.94	0.00%	0.02	2019-05-14
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2019-05-14
INDYKPOL	68.50	68.50	67.50	67.50	-0.74%	3.65	2019-05-14
INGBSK	192.00	192.20	188.40	190.00	-1.04%	1,531.34	2019-05-14
INPRO	5.50	5.50	5.50	5.50	0.00%	0.01	2019-05-14
INSTALKRK	16.90	17.10	16.80	17.10	-0.29%	77.50	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERAOLT	12.85	12.85	12.50	12.50	-1.57%	51.05	2019-05-14
INTERBUD	0.54	0.54	0.54	0.54	0.00%	0.00	2019-05-14
INTERCARS	188.50	195.00	185.00	193.00	-1.28%	898.72	2019-05-14
INTERFERI	3.96	4.00	3.96	4.00	+1.01%	1.67	2019-05-14
INTERSPPL	2.64	2.68	2.64	2.68	-2.19%	24.52	2019-05-14
INTROL	2.82	2.82	2.82	2.82	0.00%	0.03	2019-05-14
INVCEEFIZ	476.10	476.10	476.10	476.10	0.00%	0.00	2019-05-14
INVFIZ	938.10	938.10	937.10	937.10	-0.47%	16.87	2019-05-14
INVGLDFIZ	1,384.89	1,384.89	1,384.89	1,384.89	0.00%	0.00	2019-05-14
INVISTA	0.60	0.63	0.60	0.60	+1.69%	1.76	2019-05-14
INVPEFIZ	652.00	652.00	652.00	652.00	-1.18%	7.17	2019-05-14
IPOPEMA	1.40	1.40	1.40	1.40	-3.45%	0.55	2019-05-14
IQP	0.28	0.30	0.28	0.30	+7.14%	2.92	2019-05-14
IZOBLOK	21.00	23.20	21.00	23.20	+8.41%	28.40	2019-05-14
IZOLACJA	1.63	1.63	1.63	1.63	0.00%	0.03	2019-05-14
IZOSTAL	2.91	2.91	2.87	2.87	-1.37%	1.44	2019-05-14
JHMDEV	1.57	1.58	1.51	1.58	+0.64%	0.57	2019-05-14
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2019-05-14
JSW	49.50	50.20	47.82	48.90	-0.69%	16,814.09	2019-05-14
JWCONSTR	2.66	2.66	2.65	2.66	-0.75%	26.10	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JWWINVEST	1.03	1.03	1.03	1.03	0.00%	0.06	2019-05-14
K2INTERNT	9.70	9.70	9.60	9.60	-1.03%	24.36	2019-05-14
KANIA	0.71	0.77	0.67	0.75	+7.43%	1,148.30	2019-05-14
KBDOM	0.42	0.42	0.42	0.42	0.00%	0.00	2019-05-14
KCI	0.48	0.48	0.46	0.46	-8.73%	27.15	2019-05-14
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2019-05-14
KERNEL	49.75	51.50	49.50	51.50	+3.52%	459.87	2019-05-14
KETY	336.50	345.00	335.00	344.00	+2.69%	422.70	2019-05-14
KGHM	92.94	93.40	91.68	92.32	+0.09%	52,718.53	2019-05-14
KGL	14.05	14.05	14.05	14.05	0.00%	0.03	2019-05-14
KINOPOL	11.20	11.20	11.20	11.20	0.00%	0.00	2019-05-14
KOGENERA	36.60	36.60	36.60	36.60	0.00%	0.26	2019-05-14
KOMPAP	6.30	6.30	6.25	6.25	0.00%	16.59	2019-05-14
KOMPUTRON	3.75	3.75	3.70	3.72	-0.80%	2.25	2019-05-14
KONSSTALI	24.80	24.80	23.90	23.90	-7.36%	54.91	2019-05-14
KOPEX	1.34	1.48	1.27	1.43	+5.77%	294.72	2019-05-14
KPPD	25.00	25.00	25.00	25.00	0.00%	0.12	2019-05-14
KRAKCHEM	1.16	1.16	1.16	1.16	0.00%	0.01	2019-05-14
KREC	3.97	3.97	3.52	3.55	-4.18%	87.80	2019-05-14
KREDYTIN	10.80	10.80	10.80	10.80	0.00%	0.00	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2019-05-14
KRKA	257.00	257.00	257.00	257.00	0.00%	0.00	2019-05-14
KRUK	160.10	162.80	159.20	161.00	+0.62%	13,072.39	2019-05-14
KRUSZWICA	43.00	43.50	42.10	42.30	-3.42%	264.02	2019-05-14
KRVITAMIN	4.00	4.00	3.90	3.90	-2.26%	5.08	2019-05-14
KSGAGRO	1.18	1.18	1.18	1.18	0.00%	0.00	2019-05-14
LABOPRINT	11.25	11.25	11.20	11.20	+0.45%	0.06	2019-05-14
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2019-05-14
LARQ	4.56	4.58	4.44	4.58	-0.87%	303.93	2019-05-14
LCCORP	2.44	2.51	2.43	2.47	+2.28%	672.11	2019-05-14
LENA	3.53	3.59	3.48	3.59	+2.57%	148.22	2019-05-14
LENTEX	7.32	7.32	7.18	7.30	0.00%	40.09	2019-05-14
LIBET	1.00	1.04	1.00	1.04	+1.46%	16.53	2019-05-14
LIVECHAT	30.70	31.00	30.35	30.50	0.00%	492.14	2019-05-14
LMASFIZ	1,145.00	1,145.00	1,145.00	1,145.00	0.00%	0.00	2019-05-14
LMBSFIZ	1,140.20	1,140.20	1,140.20	1,140.20	0.00%	0.00	2019-05-14
LMCSFIZ	988.00	988.00	988.00	988.00	0.00%	0.00	2019-05-14
LMDSFIZ	988.00	988.00	988.00	988.00	0.00%	0.00	2019-05-14
LMESFIZ	1,000.00	1,000.00	1,000.00	1,000.00	0.00%	0.00	2019-05-14
LOKUM	15.90	15.90	15.90	15.90	0.00%	0.60	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOTOS	72.18	73.68	71.04	71.12	-2.07%	29,527.67	2019-05-14
LPP	7,820.00	7,900.00	7,745.00	7,760.00	-1.46%	22,479.62	2019-05-14
LSISOFT	11.25	11.25	11.25	11.25	0.00%	0.00	2019-05-14
LUBAWA	0.69	0.71	0.68	0.70	0.00%	15.96	2019-05-14
MABION	71.00	72.20	70.40	72.00	+1.27%	87.77	2019-05-14
MAKARONPL	5.00	5.00	4.84	5.00	-0.99%	10.44	2019-05-14
MANGATA	69.50	69.50	69.50	69.50	+1.46%	0.07	2019-05-14
MARVIPOL	2.15	2.19	2.10	2.14	-0.70%	169.29	2019-05-14
MASTERPHA	5.76	5.76	5.60	5.60	-2.78%	14.57	2019-05-14
MBANK	400.20	402.40	389.20	389.60	-1.17%	7,679.99	2019-05-14
MBWS	12.00	12.00	12.00	12.00	0.00%	0.00	2019-05-14
MCI	7.88	8.32	7.80	8.32	+5.05%	23.52	2019-05-14
MDIENERGIA	3.44	3.55	3.33	3.35	+0.30%	3.76	2019-05-14
MEDIACAP	2.00	2.00	2.00	2.00	0.00%	4.00	2019-05-14
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2019-05-14
MEDICALG	27.30	27.60	26.10	26.95	-1.46%	121.94	2019-05-14
MEDYCZNYFIZ	103.60	103.60	103.60	103.60	0.00%	0.00	2019-05-14
MEGARON	12.10	12.10	12.10	12.10	0.00%	0.00	2019-05-14
MENNICA	21.60	21.60	21.60	21.60	0.00%	0.00	2019-05-14
MERCATOR	5.90	6.36	5.90	6.00	+0.50%	64.40	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCOR	7.30	7.30	6.68	7.08	-7.33%	25.19	2019-05-14
MEXPOLSKA	3.48	3.48	3.28	3.46	-1.14%	6.26	2019-05-14
MFO	23.20	23.20	22.70	22.70	-0.44%	9.94	2019-05-14
MILKILAND	0.54	0.54	0.54	0.54	0.00%	0.00	2019-05-14
MILLENNIUM	9.05	9.12	8.82	8.82	-2.54%	6,553.23	2019-05-14
MIRACULUM	1.32	1.38	1.32	1.37	+3.79%	0.74	2019-05-14
MIRBUD	1.12	1.12	1.07	1.10	0.00%	120.88	2019-05-14
MLPGROUP	48.00	48.00	48.00	48.00	0.00%	0.10	2019-05-14
MOBRUK	79.50	80.00	79.50	80.00	+1.91%	21.83	2019-05-14
MOJ	0.73	0.73	0.73	0.73	+2.82%	1.46	2019-05-14
MONNARI	5.40	5.44	5.40	5.44	+0.74%	23.64	2019-05-14
MOSTALPLC	4.91	5.06	4.91	4.95	-0.40%	48.95	2019-05-14
MOSTALWAR	2.97	3.10	2.97	3.00	+1.01%	107.14	2019-05-14
MOSTALZAB	0.40	0.40	0.40	0.40	+1.25%	68.63	2019-05-14
MUZA	2.56	2.56	2.56	2.56	-3.03%	0.41	2019-05-14
MWTRADE	2.84	2.84	2.84	2.84	-2.74%	0.99	2019-05-14
NETIA	4.92	4.92	4.72	4.86	-1.62%	8.44	2019-05-14
NETMEDIA	12.10	12.10	12.10	12.10	0.00%	0.00	2019-05-14
NEWAG	16.50	16.50	15.90	15.90	0.00%	4.01	2019-05-14
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NORTCOAST	5.76	5.76	5.56	5.74	-1.03%	1.64	2019-05-14
NOVITA	40.50	40.50	40.50	40.50	-0.25%	0.81	2019-05-14
NOWAGALA	0.49	0.51	0.48	0.51	0.00%	10.96	2019-05-14
NTTSYSTEM	2.46	2.46	2.40	2.40	0.00%	0.84	2019-05-14
ODLEWNIE	3.64	3.94	3.64	3.86	+11.56%	360.08	2019-05-14
OEX	18.60	18.70	18.00	18.70	+1.08%	32.09	2019-05-14
OPENFIN	2.24	2.57	2.24	2.48	+9.25%	91.61	2019-05-14
OPERA3GR	320.00	320.00	320.00	320.00	0.00%	0.00	2019-05-14
OPONEO.PL	25.20	25.70	23.50	25.70	+1.98%	114.51	2019-05-14
OPTEAM	7.30	7.30	7.30	7.30	0.00%	0.00	2019-05-14
ORANGEPL	4.66	4.72	4.61	4.67	-0.26%	5,406.78	2019-05-14
ORBIS	91.00	92.00	91.00	92.00	0.00%	7.89	2019-05-14
ORCOGROUP	1.21	1.21	1.16	1.16	-4.13%	0.96	2019-05-14
ORION	6.90	6.90	6.50	6.80	+3.03%	36.27	2019-05-14
ORZBIALY	10.60	10.60	10.55	10.55	-1.40%	1.39	2019-05-14
OTLOG	7.50	7.50	7.10	7.10	-5.33%	15.45	2019-05-14
OTMUCHOW	1.76	1.76	1.76	1.76	0.00%	0.00	2019-05-14
OVOSTAR	103.00	103.00	103.00	103.00	0.00%	0.10	2019-05-14
PAMAPOL	1.18	1.18	1.17	1.17	-0.85%	4.49	2019-05-14
PANOVA	12.50	12.50	12.50	12.50	0.00%	0.19	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PATENTUS	1.63	1.63	1.52	1.60	-1.23%	49.04	2019-05-14
PBG	0.08	0.08	0.08	0.08	+4.75%	12.82	2019-05-14
PBKM	68.00	68.00	66.40	68.00	+3.34%	1,408.05	2019-05-14
PBSFINANSE	0.28	0.28	0.28	0.28	0.00%	0.00	2019-05-14
PCCEXOL	1.52	1.54	1.52	1.54	-0.65%	16.02	2019-05-14
PCCROKITA	84.60	85.00	84.00	85.00	+0.47%	242.04	2019-05-14
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2019-05-14
PCM	23.50	23.50	23.50	23.50	0.00%	14.22	2019-05-14
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2019-05-14
PEKABEX	9.75	9.75	9.65	9.65	-0.52%	29.33	2019-05-14
PEKAO	105.50	105.80	103.15	103.15	-1.62%	70,325.30	2019-05-14
PEMANAGER	16.50	16.50	16.20	16.20	-1.82%	1.22	2019-05-14
PEP	28.50	28.50	26.70	26.90	-5.61%	101.29	2019-05-14
PEPEES	1.65	1.67	1.64	1.67	+1.83%	17.79	2019-05-14
PFLEIDER	24.00	24.50	23.60	23.80	-2.86%	37.55	2019-05-14
PGE	8.85	8.87	8.68	8.71	-0.57%	23,755.89	2019-05-14
PGNIG	5.58	5.59	5.50	5.51	-0.63%	29,029.45	2019-05-14
PGODLEW	1.68	1.68	1.60	1.68	-0.30%	14.42	2019-05-14
PGSSOFT	9.81	9.82	9.70	9.76	+0.10%	12.02	2019-05-14
PHN	11.00	11.00	11.00	11.00	0.00%	0.22	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKNORLEN	88.40	89.94	86.76	87.24	-0.23%	74,330.37	2019-05-14
PKOASZEWZ	94.93	94.93	94.93	94.93	0.00%	0.00	2019-05-14
PKOBP	37.99	38.15	37.49	37.66	-0.53%	74,752.51	2019-05-14
PKOGD	103.40	103.40	103.40	103.40	+0.05%	2.58	2019-05-14
PKOGS	99.90	99.90	99.90	99.90	0.00%	0.00	2019-05-14
PKOSO	108.46	108.46	108.46	108.46	+0.04%	10.85	2019-05-14
PKPCARGO	42.90	43.40	42.50	42.90	-0.23%	628.96	2019-05-14
PLASTBOX	1.82	1.82	1.82	1.82	+3.77%	0.02	2019-05-14
PLATYNINW	0.55	0.55	0.55	0.55	0.00%	0.00	2019-05-14
PLAYWAY	183.00	186.00	182.60	184.60	+1.10%	1,225.51	2019-05-14
PLAZACNTR	2.10	2.10	1.90	2.10	+2.94%	7.33	2019-05-14
PMPG	1.35	1.35	1.35	1.35	0.00%	0.00	2019-05-14
POLICE	14.50	14.60	14.50	14.60	+0.69%	26.89	2019-05-14
POLIMEXMS	2.42	2.45	2.40	2.41	+0.42%	165.74	2019-05-14
POLNORD	6.50	6.84	6.50	6.70	+1.52%	80.97	2019-05-14
POLWAX	6.50	6.59	5.90	6.51	+0.15%	373.80	2019-05-14
POZBUD	2.21	2.21	2.21	2.21	-0.45%	0.01	2019-05-14
PRAGMAFA	15.00	15.00	15.00	15.00	0.00%	0.15	2019-05-14
PRAGMAINK	7.30	7.30	7.30	7.30	0.00%	0.00	2019-05-14
PRAIRIE	0.96	1.20	0.95	1.07	+12.04%	1,840.53	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRIMAMODA	2.10	2.10	2.10	2.10	0.00%	0.00	2019-05-14
PROCAD	1.47	1.47	1.47	1.47	-1.01%	0.00	2019-05-14
PROCHEM	15.00	15.00	15.00	15.00	0.00%	0.03	2019-05-14
PROJPRZEM	18.75	18.75	18.10	18.10	0.00%	0.89	2019-05-14
PROTEKTOR	3.90	4.10	3.90	4.00	+2.56%	6.78	2019-05-14
PROVIDENT	9.86	9.86	9.86	9.86	0.00%	0.00	2019-05-14
PULAWY	93.80	93.80	91.00	93.60	+2.86%	17.17	2019-05-14
PWRMEDIA	2.67	2.74	2.60	2.73	+2.25%	14.88	2019-05-14
PZU	40.80	40.99	39.78	40.06	+0.15%	77,053.89	2019-05-14
PZUAKORD	114.50	114.50	114.30	114.30	+0.09%	42.12	2019-05-14
QMULTIFIZ	1,002.00	1,002.00	1,002.00	1,002.00	0.00%	0.00	2019-05-14
QUANTUM	15.50	15.50	15.50	15.50	-6.06%	0.65	2019-05-14
QUERCUS	2.25	2.30	2.20	2.20	-2.22%	37.37	2019-05-14
QUMAK	0.04	0.08	0.04	0.08	-5.88%	2.23	2019-05-14
RADPOL	1.46	1.50	1.44	1.50	+1.01%	21.10	2019-05-14
RAFAKO	2.05	2.12	2.02	2.08	+1.47%	462.22	2019-05-14
RAFAMET	12.40	12.40	12.40	12.40	+0.81%	0.01	2019-05-14
RAINBOW	20.60	21.10	20.60	20.70	0.00%	144.30	2019-05-14
RANKPROGR	1.37	1.48	1.37	1.48	+3.86%	33.57	2019-05-14
RAWLPLUG	8.44	8.60	8.44	8.60	+1.18%	73.90	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REDAN	0.42	0.42	0.42	0.42	0.00%	0.00	2019-05-14
REDWOOD	0.05	0.05	0.05	0.05	0.00%	0.00	2019-05-14
REGNON	0.10	0.10	0.10	0.10	0.00%	0.00	2019-05-14
REINHOLD	0.17	0.17	0.17	0.17	0.00%	0.00	2019-05-14
RELPOL	7.70	7.70	7.65	7.65	-2.55%	233.46	2019-05-14
REMAK	12.05	12.05	12.05	12.05	-0.41%	0.06	2019-05-14
RONSON	0.86	0.87	0.86	0.86	+1.18%	11.43	2019-05-14
ROPCZYCE	34.80	34.90	32.30	32.90	-5.46%	157.24	2019-05-14
RUBICON	0.99	0.99	0.94	0.94	-5.26%	0.84	2019-05-14
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2019-05-14
SANOK	24.30	24.30	24.00	24.10	-1.23%	42.95	2019-05-14
SANTANDER	17.95	17.95	17.80	17.80	-0.84%	13.34	2019-05-14
SANWIL	0.65	0.65	0.65	0.65	0.00%	0.18	2019-05-14
SARE	5.30	5.30	5.30	5.30	0.00%	0.00	2019-05-14
SCOPAK	0.09	0.09	0.09	0.09	-14.55%	0.09	2019-05-14
SECOGROUP	16.80	16.80	16.80	16.80	+3.70%	8.40	2019-05-14
SEKO	9.80	9.85	9.80	9.85	+0.51%	3.83	2019-05-14
SELENAFM	11.00	11.00	10.30	10.70	+0.94%	21.68	2019-05-14
SELVITA	60.80	61.00	59.20	61.00	0.00%	32.16	2019-05-14
SETANTA	1.55	1.60	1.40	1.60	+7.38%	13.77	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SFINKS	0.72	0.75	0.72	0.75	+3.89%	35.65	2019-05-14
SILVANO	11.40	11.45	11.30	11.45	+0.44%	33.48	2019-05-14
SIMPLE	7.00	7.00	7.00	7.00	0.00%	0.04	2019-05-14
SKARBIEC	16.10	16.40	16.00	16.00	-0.62%	7.73	2019-05-14
SKOTAN	0.87	0.87	0.81	0.81	-6.90%	2.12	2019-05-14
SKYLINE	0.63	0.67	0.63	0.67	0.00%	1.85	2019-05-14
SNIEZKA	94.00	94.00	91.00	91.00	0.00%	7.48	2019-05-14
SOHODEV	1.00	1.00	1.00	1.00	-4.76%	1.48	2019-05-14
SOLAR	0.59	0.59	0.59	0.59	0.00%	15.56	2019-05-14
SONEL	8.70	8.70	8.70	8.70	0.00%	0.09	2019-05-14
SOPHARMA	8.30	8.30	8.30	8.30	0.00%	0.00	2019-05-14
STALEXP	3.20	3.31	3.20	3.27	+2.19%	340.98	2019-05-14
STALPROD	275.00	275.00	261.50	266.00	-3.97%	807.56	2019-05-14
STALPROFI	8.05	8.30	8.05	8.30	+3.11%	9.79	2019-05-14
STAPORKOW	1.79	1.85	1.79	1.85	+1.09%	2.17	2019-05-14
STARHEDGE	0.81	0.86	0.77	0.77	-8.93%	8.78	2019-05-14
STELMET	7.90	7.90	7.90	7.90	0.00%	7.61	2019-05-14
SUNEX	5.44	5.44	5.40	5.40	-3.23%	4.07	2019-05-14
SUWARY	12.70	12.70	12.70	12.70	0.00%	0.06	2019-05-14
SWISSMED	1.80	1.90	1.80	1.90	+2.70%	15.88	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYGNITY	2.87	3.00	2.87	2.95	+2.79%	17.38	2019-05-14
SYNEKTIK	16.20	16.50	16.20	16.40	+1.23%	65.39	2019-05-14
TALANX	180.00	180.00	180.00	180.00	0.00%	0.00	2019-05-14
TALEX	15.35	15.35	15.10	15.35	0.00%	3.54	2019-05-14
TARCZYNSKI	15.40	15.40	15.40	15.40	0.00%	1.62	2019-05-14
TATRY	131.00	131.00	131.00	131.00	0.00%	2.62	2019-05-14
TAURONPE	1.72	1.72	1.69	1.71	+0.89%	12,998.72	2019-05-14
TERMOREX	0.95	0.95	0.78	0.78	-14.29%	0.95	2019-05-14
TESGAS	3.38	3.38	3.38	3.38	0.00%	0.01	2019-05-14
TIM	8.48	8.60	8.44	8.50	-0.47%	119.14	2019-05-14
TORPOL	6.84	6.92	6.84	6.92	+1.17%	73.60	2019-05-14
TOYA	5.95	5.95	5.35	5.35	-10.83%	106.34	2019-05-14
TRAKCJA	2.40	2.48	2.38	2.43	+1.67%	166.32	2019-05-14
TRANSPOL	3.35	3.40	3.30	3.40	-0.58%	30.89	2019-05-14
TRIGONPP	77.55	78.12	77.55	78.12	0.00%	8.98	2019-05-14
TRIGONPP1	82.77	82.77	82.77	82.77	0.00%	0.00	2019-05-14
TRIGONPP2	83.10	83.10	83.10	83.10	0.00%	0.00	2019-05-14
TRIGONPP3	81.21	81.21	81.21	81.21	0.00%	0.00	2019-05-14
TRIGONPP4	84.00	84.00	84.00	84.00	0.00%	0.00	2019-05-14
TRIGONPP5	81.15	81.15	81.15	81.15	0.00%	0.00	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP6	85.20	85.20	85.20	85.20	0.00%	0.00	2019-05-14
TRIGONPP7	80.50	80.50	80.50	80.50	0.00%	0.00	2019-05-14
TRIGONPP8	85.18	85.18	85.18	85.18	0.00%	0.00	2019-05-14
TRITON	2.40	2.44	2.38	2.38	-1.65%	2.00	2019-05-14
TXM	0.12	0.12	0.12	0.12	0.00%	0.00	2019-05-14
ULMA	66.50	66.50	64.00	64.00	-0.78%	403.50	2019-05-14
UNIBEP	6.06	6.16	5.96	6.16	+3.36%	20.26	2019-05-14
UNICREDIT	47.07	47.07	45.60	45.60	-4.01%	9.82	2019-05-14
UNIMA	2.60	2.60	2.50	2.50	-6.01%	11.86	2019-05-14
UNIMOT	11.70	11.80	11.40	11.70	-0.85%	30.39	2019-05-14
URSUS	1.28	1.28	1.17	1.18	-5.60%	379.84	2019-05-14
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2019-05-14
VIGOSYS	326.00	334.00	326.00	330.00	+1.23%	39.91	2019-05-14
VINDEXUS	7.48	7.50	7.48	7.50	0.00%	2.99	2019-05-14
VISTAL	2.17	2.21	2.13	2.19	-0.91%	91.41	2019-05-14
VISTULA	4.00	4.02	3.94	4.00	+0.25%	80.60	2019-05-14
VIVID	1.60	1.60	1.52	1.55	-3.85%	124.78	2019-05-14
VOTUM	6.32	6.46	6.20	6.40	+0.31%	16.07	2019-05-14
VOXEL	26.70	28.30	26.70	28.30	+7.20%	344.71	2019-05-14
WADEX	6.04	6.04	6.04	6.04	+0.33%	9.27	2019-05-14
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WARIMPEX	5.80	5.80	5.80	5.80	-0.34%	8.70	2019-05-14
WASKO	1.46	1.47	1.40	1.45	-1.36%	4.75	2019-05-14
WAWEL	716.00	716.00	702.00	716.00	+3.77%	19.23	2019-05-14
WIELTON	9.50	9.62	9.40	9.44	-0.42%	194.86	2019-05-14
WIKANA	1.07	1.17	1.07	1.17	0.00%	0.28	2019-05-14
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2019-05-14
WINVEST	0.88	0.88	0.88	0.88	0.00%	0.00	2019-05-14
WIRTUALNA	57.20	61.00	57.20	58.00	+0.35%	206.29	2019-05-14
WITTCHEN	16.70	16.70	16.70	16.70	+0.30%	66.35	2019-05-14
WOJAS	5.08	5.10	5.00	5.10	+0.39%	17.12	2019-05-14
WORKSERV	2.49	2.49	2.36	2.38	-3.06%	329.26	2019-05-14
XTB	3.80	3.80	3.80	3.80	0.00%	0.00	2019-05-14
YOLO	2.08	2.08	2.08	2.08	0.00%	0.03	2019-05-14
ZAMET	0.88	0.88	0.83	0.88	0.00%	1.21	2019-05-14
ZASTAL	0.27	0.27	0.27	0.27	0.00%	0.70	2019-05-14
ZEPAK	7.02	7.08	6.90	7.02	+1.74%	12.87	2019-05-14
ZPUE	97.00	97.00	93.00	93.00	-1.06%	12.84	2019-05-14
ZREMB	0.49	0.49	0.49	0.49	0.00%	0.00	2019-05-14
ZUE	3.88	3.88	3.86	3.88	+0.52%	10.97	2019-05-14
ZYWIEC	478.00	480.00	478.00	480.00	0.00%	8.63	2019-05-14

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%

WIG	81281,34	-1891,78	-2,27%

sWIG80	24066,03	-309,52	-1,27%

mWIG40	6079,34	-204,85	-3,26%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%