Notowania

Notowania akcji GPW

Notowania z dnia 2019-05-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT211.70212.50207.60209.30-0.05%31,312.912019-05-15
INGBSK191.00193.00190.00191.80+0.95%11,134.192019-05-15
MANGATA68.0069.5067.0069.500.00%8.562019-05-15
PULAWY93.8094.0091.6093.80+0.21%9.032019-05-15
MILLENNIUM8.878.898.558.79-0.34%7,081.982019-05-15
ASMGROUP3.303.303.303.300.00%0.002019-05-15
SYNEKTIK16.4616.4616.0216.38-0.12%65.872019-05-15
IMS3.833.833.753.75-1.32%5.772019-05-15
SUNEX5.305.305.265.26-2.59%0.662019-05-15
PGSSOFT9.5810.529.5510.20+4.51%73.902019-05-15
TERMOREX0.850.850.850.85+8.97%0.042019-05-15
11BIT391.00392.50387.00391.00-0.26%3,016.992019-05-15
MEDIACAP2.002.001.981.98-1.00%1.862019-05-15
BIOMEDLUB0.830.830.780.83-0.24%17.102019-05-15
IZOBLOK24.3024.5023.5024.00+3.45%36.152019-05-15
BRIJU2.282.282.062.20-3.93%4.312019-05-15
CUBEITG0.200.200.200.200.00%0.002019-05-15
GRODNO4.044.104.044.10+1.49%2.142019-05-15
NOVITA40.6040.6040.0040.00-1.23%2.802019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA4.004.003.903.99-0.25%9,940.002019-05-15
TAURONPE1.721.771.701.75+2.28%22,161.212019-05-15
STALPROFI8.158.358.158.35+0.60%2.452019-05-15
PWRMEDIA2.652.652.652.65-2.93%0.662019-05-15
PAMAPOL1.171.191.161.19+1.71%0.132019-05-15
LENTEX7.267.327.207.32+0.27%4.612019-05-15
AWBUD0.930.930.930.930.00%0.002019-05-15
ARCTIC2.802.802.732.770.00%36.842019-05-15
WIELTON9.759.759.329.440.00%208.152019-05-15
ORZBIALY10.5510.6010.5010.60+0.47%68.812019-05-15
INSTALKRK16.6016.6016.2016.40-4.09%203.482019-05-15
DREWEX0.410.410.410.41+23.03%0.102019-05-15
MAKARONPL4.825.054.825.05+1.00%14.942019-05-15
INPRO5.505.505.505.500.00%0.022019-05-15
CALATRAVA0.230.230.230.230.00%0.002019-05-15
STALPROD266.00267.00244.00244.00-8.27%1,095.372019-05-15
QUMAK0.080.080.070.07-12.50%1.702019-05-15
REGNON0.100.100.100.100.00%0.002019-05-15
INVCEEFIZ474.10474.10474.10474.10-0.42%10.432019-05-15
ZREMB0.490.490.490.490.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KBDOM0.420.420.420.420.00%0.002019-05-15
IDEON0.010.010.010.010.00%0.002019-05-15
ZASTAL0.270.270.270.270.00%0.292019-05-15
GRUPAAZOTY34.6434.9233.7434.22+0.06%1,847.702019-05-15
RAINBOW21.4021.4019.8020.00-3.38%275.612019-05-15
QUERCUS2.202.302.202.30+4.55%24.222019-05-15
KOMPUTRON3.653.723.653.720.00%0.282019-05-15
SECOGROUP16.8016.8016.8016.800.00%0.002019-05-15
RANKPROGR1.411.481.401.48-0.34%11.782019-05-15
MWTRADE2.842.842.842.840.00%1.852019-05-15
VOXEL28.3028.3027.8028.00-1.06%5.682019-05-15
OPERA3GR320.00320.00320.00320.000.00%0.002019-05-15
VIVID1.511.561.461.51-2.32%128.822019-05-15
SETANTA1.601.601.581.600.00%10.022019-05-15
ECHO3.603.653.593.600.00%83.712019-05-15
AMPLI0.220.220.220.220.00%0.002019-05-15
KSGAGRO1.071.071.071.07-9.32%3.212019-05-15
ZEPAK7.087.187.027.10+1.14%29.232019-05-15
MENNICA22.0022.0021.4021.40-0.93%51.252019-05-15
HARPER0.110.120.110.12+21.46%5.882019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STARHEDGE0.840.860.840.84+9.80%3.962019-05-15
ALCHEMIA4.764.764.764.760.00%19.042019-05-15
FAMUR4.674.734.674.72-0.21%283.852019-05-15
EUROTEL22.5022.7022.3022.30-0.89%18.212019-05-15
PROCHEM15.0015.0015.0015.000.00%0.032019-05-15
ODLEWNIE3.863.863.743.74-3.11%27.802019-05-15
MOBRUK79.5080.0078.5080.000.00%53.312019-05-15
LUBAWA0.700.710.680.71+1.43%22.222019-05-15
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-05-15
ERG30.0030.0028.2030.00+6.38%2.942019-05-15
CNT14.0014.4013.9014.30+0.70%5.692019-05-15
ELKOP0.740.740.680.73-1.08%0.052019-05-15
UNIBEP6.206.206.106.10-0.97%4.302019-05-15
MIRBUD1.111.111.071.09-1.36%70.282019-05-15
INC0.940.940.940.940.00%0.012019-05-15
COALENERG0.620.620.620.62+4.17%2.032019-05-15
SADOVAYA0.120.120.120.120.00%0.002019-05-15
ATREM2.282.282.212.21-3.07%9.772019-05-15
ABPL17.8017.9017.5017.65-0.84%167.832019-05-15
VANTAGE3.283.283.283.280.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN0.800.800.800.80-1.23%10.922019-05-15
OPENFIN2.472.502.392.47-0.40%52.402019-05-15
IMMOBILE2.912.912.792.90-0.34%28.822019-05-15
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-05-15
KONSSTALI24.0024.7024.0024.00+0.42%3.022019-05-15
INTERCARS194.00195.00194.00195.00+1.04%150.292019-05-15
NOWAGALA0.510.510.490.51-0.98%3.992019-05-15
ARCUS1.781.781.781.780.00%0.002019-05-15
IALBGR1.321.321.321.320.00%0.002019-05-15
PRIMAMODA2.102.102.102.100.00%0.002019-05-15
KCI0.460.500.460.46+0.43%4.552019-05-15
KREC3.523.633.523.63+2.25%7.542019-05-15
INVGLDFIZ1,387.101,387.101,387.101,387.10+0.16%1.392019-05-15
CYFRPLSAT24.9225.9224.8025.56+2.57%6,517.222019-05-15
WAWEL716.00716.00714.00714.00-0.28%17.182019-05-15
RELPOL7.607.607.507.50-1.96%153.752019-05-15
ORBIS92.0092.4091.2092.40+0.43%30.102019-05-15
NORTCOAST5.745.745.745.740.00%0.002019-05-15
KREDYTIN10.1010.1010.1010.10-6.48%2.022019-05-15
FERRUM4.024.023.884.00-0.50%22.162019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUDIMEX145.00147.60139.00143.00-0.56%551.612019-05-15
BUDOPOL0.060.060.060.060.00%0.002019-05-15
POLICE14.6014.6014.2014.20-2.74%1.532019-05-15
ASSECOPOL52.0052.0050.7051.15-0.68%3,238.092019-05-15
RAFAMET12.4012.4012.4012.400.00%0.002019-05-15
FERRO13.3013.7513.3013.75+3.38%21.882019-05-15
ATENDE3.803.803.803.800.00%0.012019-05-15
ARTERIA5.005.005.005.00-3.85%0.012019-05-15
TALEX15.3015.3015.1515.15-1.30%0.952019-05-15
YOLO2.022.021.991.99-4.57%0.322019-05-15
PEPEES1.701.771.691.77+5.99%71.452019-05-15
INDYGO0.250.250.250.250.00%0.002019-05-15
BENEFIT522.00574.00484.00508.00-2.31%10,662.332019-05-15
WILBO0.240.240.240.240.00%0.002019-05-15
SOLAR0.590.590.590.59+0.85%0.002019-05-15
SIMPLE7.007.006.807.000.00%25.072019-05-15
POLNORD6.806.806.506.56-2.09%71.422019-05-15
LMCSFIZ988.00988.00988.00988.000.00%0.002019-05-15
IPOPEMA1.401.401.401.400.00%0.152019-05-15
BIOTON4.504.554.414.54+1.22%73.142019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2.342.362.322.32-2.52%26.062019-05-15
SANWIL0.650.670.640.67+3.10%4.122019-05-15
POZBUD2.222.232.222.22+0.45%12.412019-05-15
PEP26.9027.6026.9027.00+0.37%372.142019-05-15
OPTEAM7.057.056.656.65-8.90%7.812019-05-15
GROCLIN2.232.232.202.20-1.57%19.352019-05-15
INTERFERI4.004.004.004.000.00%0.002019-05-15
HYDROTOR36.4036.4036.4036.400.00%0.802019-05-15
VINDEXUS7.507.507.367.500.00%5.152019-05-15
CAPITAL2.062.062.002.06+3.00%0.882019-05-15
REDWOOD0.050.050.050.050.00%0.002019-05-15
PRAGMAINK7.307.307.307.300.00%0.002019-05-15
MERCOR7.087.547.007.16+1.13%55.602019-05-15
MEGARON12.1012.1012.1012.100.00%0.002019-05-15
IZOLACJA1.631.631.631.630.00%0.032019-05-15
GTC8.828.848.618.84+0.57%338.872019-05-15
IMPEXMET4.274.304.274.270.00%412.272019-05-15
UNIMA2.462.462.442.46-1.60%3.092019-05-15
PROJPRZEM18.7518.7518.7518.75+3.59%0.022019-05-15
MIRACULUM1.381.381.371.38+0.73%48.432019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CCC180.10183.80176.50178.800.00%18,747.042019-05-15
POLIMEXMS2.372.382.132.30-4.56%2,248.052019-05-15
INVFIZ941.10941.10941.10941.10+0.43%2.822019-05-15
MONNARI5.505.505.305.30-2.57%30.992019-05-15
CZTOREBKA0.370.370.370.370.00%0.002019-05-15
SUWARY12.7012.7012.7012.700.00%0.062019-05-15
SANOK24.3024.6023.9024.60+2.07%7.342019-05-15
PLASTBOX1.981.981.981.98+8.92%0.022019-05-15
MARVIPOL2.132.172.002.04-4.44%353.432019-05-15
IQP0.300.300.300.300.00%0.002019-05-15
BZWBK368.00369.60361.20364.00-1.14%11,697.372019-05-15
OTMUCHOW1.701.851.701.85+5.11%20.712019-05-15
MOSTALZAB0.410.410.410.41+1.49%126.232019-05-15
MOSTALPLC5.085.104.865.10+3.03%31.982019-05-15
INTERSPPL2.672.672.612.63-1.87%38.842019-05-15
ESSYSTEM2.282.282.242.24-1.75%0.992019-05-15
BORYSZEW4.374.434.284.30-1.38%510.652019-05-15
IZOSTAL2.843.072.843.07+6.97%1,018.982019-05-15
ZYWIEC480.00484.00476.00476.00-0.83%31.472019-05-15
QUANTUM15.5015.5015.5015.500.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROTEKTOR4.104.103.894.08+2.00%16.142019-05-15
ALTA2.382.382.382.38+0.85%0.002019-05-15
MBANK389.60394.00383.60392.00+0.62%5,356.672019-05-15
SOPHARMA8.308.308.308.300.00%0.002019-05-15
WORKSERV2.382.432.372.40+0.84%210.362019-05-15
PATENTUS1.501.581.351.38-13.75%224.112019-05-15
ASSECOBS28.0028.0027.0027.40-2.14%26.222019-05-15
MDIENERGIA3.553.553.353.350.00%0.022019-05-15
KRUSZWICA42.8043.8042.0042.300.00%124.762019-05-15
PBG0.080.080.080.08+0.72%38.402019-05-15
06MAGNA0.200.200.200.200.00%0.002019-05-15
ATMGRUPA4.154.484.104.45+7.49%123.392019-05-15
LIBET1.041.041.011.040.00%9.682019-05-15
SOHODEV1.001.051.001.05+5.00%1.552019-05-15
COMP62.8063.0062.8063.00+0.32%9.762019-05-15
BBIDEV0.550.570.550.55-3.16%10.632019-05-15
KREZUS0.560.560.560.560.00%0.002019-05-15
PHN11.0011.0010.3010.70-2.73%26.632019-05-15
PGODLEW1.681.681.601.68+0.30%16.322019-05-15
08OCTAVA0.830.830.830.830.00%0.092019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ0.710.710.710.71-2.74%3.562019-05-15
LPP7,760.008,035.007,760.007,890.00+1.68%19,107.132019-05-15
JWCONSTR2.682.682.662.660.00%11.382019-05-15
BOS7.267.567.267.46+4.78%192.872019-05-15
TIM8.508.588.448.44-0.71%186.642019-05-15
EUROHOLD6.056.056.056.05+0.83%0.022019-05-15
PKNORLEN87.9687.9686.0087.40+0.18%60,708.112019-05-15
HERKULES2.432.432.402.43-2.41%11.182019-05-15
WASKO1.421.451.351.450.00%7.152019-05-15
SILVANO11.2011.3011.0011.30-1.31%21.002019-05-15
ENAP1.131.141.131.14+0.89%4.522019-05-15
GOBARTO7.447.447.447.44+0.81%27.112019-05-15
GPW38.3538.7537.3538.40+0.79%2,185.422019-05-15
DEBICA83.8083.8079.0079.40-1.98%53.412019-05-15
ZUE3.883.883.883.880.00%0.012019-05-15
JSW49.5049.9848.4849.28+0.78%7,469.812019-05-15
4FUNMEDIA11.5011.7011.2011.70+1.74%3.722019-05-15
KRKA257.00257.00257.00257.000.00%0.002019-05-15
PGE8.799.218.729.16+5.19%22,872.852019-05-15
KGHM93.1093.6892.0492.92+0.65%24,554.922019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT5.235.235.235.230.00%0.002019-05-15
BEST24.8024.8024.8024.800.00%0.002019-05-15
PZU40.2540.2739.1139.18-2.20%82,423.762019-05-15
CEZ88.1088.1088.1088.100.00%0.002019-05-15
AGROTON3.883.883.883.880.00%0.002019-05-15
BUMECH3.613.723.553.69+2.79%7.592019-05-15
ABCDATA1.411.411.401.40-0.71%20.972019-05-15
RONSON0.880.880.850.88+2.33%11.782019-05-15
KPPD25.0025.0025.0025.000.00%0.002019-05-15
WIKANA1.071.151.071.15-1.71%0.392019-05-15
DROP0.430.430.430.430.00%0.002019-05-15
LARQ4.984.984.504.74+3.49%10.822019-05-15
AMBRA15.0015.2514.8515.25+0.33%70.782019-05-15
PLATYNINW0.550.550.550.550.00%0.002019-05-15
PFLEIDER23.7023.9023.1023.30-2.10%15.232019-05-15
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-05-15
TATRY131.00131.00131.00131.000.00%0.002019-05-15
BEDZIN21.0021.0019.9020.40+4.62%0.422019-05-15
CELTIC6.306.306.306.300.00%0.002019-05-15
INTERAOLT12.4012.5011.4012.500.00%92.922019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST1.311.381.311.380.00%5.352019-05-15
K2INTERNT9.709.709.559.55-0.52%25.742019-05-15
ABMSOLID0.600.600.600.60+7.14%0.132019-05-15
RAFAKO2.112.122.062.07-0.24%289.872019-05-15
ULMA64.5064.5064.0064.000.00%311.222019-05-15
RAWLPLUG8.868.868.868.86+3.02%21.262019-05-15
KETY345.00347.50341.00347.50+1.02%443.872019-05-15
BOWIM2.522.522.482.48-1.59%10.162019-05-15
PBSFINANSE0.280.280.280.280.00%0.002019-05-15
MCI8.048.087.908.08-2.88%26.842019-05-15
GETINOBLE0.510.550.510.51-1.15%1,659.872019-05-15
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-05-15
GETIN1.271.271.211.23-2.06%1,084.872019-05-15
DECORA17.1017.2517.0017.00-0.58%20.552019-05-15
KDMSHIPNG1.401.401.401.400.00%0.002019-05-15
MILKILAND0.540.540.540.540.00%0.282019-05-15
AGROWILL1.741.741.741.740.00%0.002019-05-15
EMCINSMED6.056.056.056.050.00%0.002019-05-15
ELBUDOWA12.5012.6510.8511.00-11.29%1,410.872019-05-15
BSCDRUK30.9030.9030.8030.80-0.32%24.672019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.420.420.420.420.00%0.002019-05-15
ASTARTA24.1024.1024.0024.00-0.83%2.602019-05-15
MEDIATEL0.740.740.740.740.00%0.002019-05-15
ERBUD11.8012.2511.7012.25+6.99%19.492019-05-15
COMARCH189.50189.50185.50189.00+1.07%127.072019-05-15
BPHFIZDS112.10112.10112.10112.100.00%0.002019-05-15
NETIA4.824.924.734.92+1.23%38.062019-05-15
CCENERGY0.060.060.060.060.00%0.002019-05-15
INTERBUD0.540.540.540.540.00%0.002019-05-15
IDMSA0.960.990.960.99+3.12%0.992019-05-15
BPHFIZMLI93.5093.5093.5093.500.00%0.002019-05-15
BALTONA8.408.407.907.90-7.06%2.572019-05-15
ASSECOSEE14.8015.0014.7015.00+1.35%4.322019-05-15
REMAK12.0512.0511.1011.20-7.05%12.662019-05-15
LARK0.150.150.150.150.00%0.002019-05-15
PEKAO103.80104.15101.00101.90-1.21%101,963.792019-05-15
MUZA2.682.682.682.68+4.69%0.032019-05-15
BOGDANKA38.7039.4038.0039.40+1.81%436.942019-05-15
SYGNITY2.983.002.883.00+1.69%18.462019-05-15
WINVEST0.880.880.880.880.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGORA12.7012.7012.3512.35-1.20%26.122019-05-15
KANIA0.770.770.680.70-6.91%1,393.002019-05-15
PRAGMAFA15.0015.0015.0015.000.00%0.152019-05-15
FASING17.1017.1016.6516.80-2.89%26.742019-05-15
ENELMED10.6010.6010.6010.600.00%0.002019-05-15
EFEKT22.4022.4021.8021.80-0.91%0.132019-05-15
ACTION3.223.253.143.20-2.44%8.752019-05-15
IMPEL6.506.505.906.30-1.56%24.922019-05-15
EUROCASH19.6820.0219.1219.90-0.35%6,026.212019-05-15
DELKO8.308.308.308.30-1.19%1.452019-05-15
PGNIG5.565.785.505.75+4.36%26,039.182019-05-15
PANOVA12.5012.5012.5012.500.00%0.652019-05-15
DOMDEV81.4081.4080.6081.40+0.74%44.352019-05-15
ATM8.608.608.508.50-0.58%0.272019-05-15
KOGENERA36.5036.6036.1036.10-1.37%4.492019-05-15
ENERGOINS1.051.101.021.08-1.36%5.932019-05-15
EDINVEST1.801.801.801.800.00%0.502019-05-15
BERLING4.604.604.604.600.00%0.002019-05-15
LCCORP2.532.542.462.50+1.21%1,125.452019-05-15
ELEKTROTI4.404.694.214.29-1.38%24.402019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY14.0014.0013.9014.000.00%3.482019-05-15
PMPG1.261.301.221.30-3.70%14.172019-05-15
KRAKCHEM1.161.161.161.160.00%0.002019-05-15
PCGUARD1.171.171.171.170.00%0.002019-05-15
COMPERIA3.943.943.943.940.00%0.002019-05-15
INVISTA0.600.600.600.600.00%0.002019-05-15
AILLERON7.888.167.868.16-0.24%22.792019-05-15
MABION72.0073.9071.3072.000.00%187.012019-05-15
ELEMENTAL1.201.211.131.18-1.17%156.042019-05-15
ESOTIQ18.2518.3017.0017.15-4.72%34.532019-05-15
ORION7.007.006.556.85+0.74%16.792019-05-15
SELVITA61.0061.0061.0061.000.00%2.442019-05-15
BRASTER1.651.651.531.55-3.97%85.432019-05-15
FASTFIN0.090.090.090.090.00%0.002019-05-15
TOYA5.355.455.255.25-1.87%25.972019-05-15
SKYLINE0.670.670.670.670.00%0.002019-05-15
TESGAS3.383.383.103.24-4.14%12.232019-05-15
MEXPOLSKA3.463.743.443.74+8.09%13.062019-05-15
KOPEX1.441.481.361.45+1.12%119.572019-05-15
CORMAY1.151.171.101.10-4.68%165.292019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY54.5055.0053.0053.20-1.66%12,773.722019-05-15
CIGAMES1.131.151.111.13-1.40%196.432019-05-15
NEWWORLDR0.020.020.020.020.00%0.002019-05-15
GINOROSSI0.520.520.490.52+1.58%0.252019-05-15
ERGIS2.952.952.842.84-3.73%46.002019-05-15
STAPORKOW1.851.851.851.850.00%0.742019-05-15
ORANGEPL4.654.704.624.64-0.60%5,691.872019-05-15
DROZAPOL1.511.511.511.510.00%0.002019-05-15
ACAUTOGAZ56.0057.0056.0057.00+2.70%55.502019-05-15
BETACOM9.559.559.559.55+0.53%0.052019-05-15
ENEA8.268.678.168.60+4.24%8,260.332019-05-15
LENA3.593.593.553.590.00%30.472019-05-15
ALIOR52.7553.1552.5552.80+0.09%9,949.292019-05-15
WARIMPEX5.805.805.805.800.00%0.502019-05-15
MOSTALWAR3.073.112.912.91-3.00%86.672019-05-15
OEX18.7018.7018.7018.700.00%0.002019-05-15
COGNOR1.591.591.501.54-2.83%274.812019-05-15
BGZBNPP51.8051.8051.8051.800.00%0.052019-05-15
LSISOFT11.0011.2011.0011.20-0.44%7.142019-05-15
ASBIS2.652.652.612.64+0.19%136.332019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4118.00118.00118.00118.000.00%0.002019-05-15
CFI0.480.480.470.48+3.46%1.462019-05-15
SONEL8.708.708.708.700.00%0.042019-05-15
LOTOS71.4874.8671.3274.00+4.05%28,022.782019-05-15
PCCEXOL1.541.541.541.540.00%0.082019-05-15
DGA8.108.108.108.10-0.25%0.022019-05-15
FEERUM9.409.409.409.400.00%0.092019-05-15
SCOPAK0.090.090.090.090.00%0.022019-05-15
SWISSMED1.891.891.801.80-5.26%0.262019-05-15
TRANSPOL3.453.453.303.30-2.94%1.662019-05-15
HELIO8.708.708.458.45-2.87%1.292019-05-15
GRAVITON1.581.581.581.580.00%0.002019-05-15
FORTE28.0028.5027.4028.20+1.81%282.652019-05-15
ATLANTAPL5.005.005.005.00+1.01%1.592019-05-15
EUCO2.963.012.812.89-2.36%109.052019-05-15
HUBSTYLE0.380.380.380.380.00%0.232019-05-15
JHMDEV1.591.591.591.59+0.63%0.032019-05-15
ELZAB4.164.164.104.160.00%1.312019-05-15
KINOPOL10.9011.1010.9011.10-0.89%0.662019-05-15
APLISENS10.5010.5010.5010.500.00%0.022019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.990.990.940.98+4.70%0.012019-05-15
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-15
AMICA129.40129.80128.00129.00-0.31%130.472019-05-15
APATOR25.0025.5025.0025.50+2.00%2.052019-05-15
SELENAFM11.0011.0011.0011.00+2.80%0.032019-05-15
SNIEZKA93.5093.5093.5093.50+2.75%0.192019-05-15
KERNEL51.5051.5050.0050.70-1.55%3,152.312019-05-15
ROPCZYCE32.9033.2032.3033.10+0.61%48.632019-05-15
SFINKS0.750.760.750.75+0.27%8.882019-05-15
TRAKCJA2.472.472.412.430.00%70.132019-05-15
PKOBP38.2038.3036.8837.17-1.30%77,076.042019-05-15
ZPUE93.0093.0086.0092.00-1.08%34.982019-05-15
WADEX6.046.046.046.040.00%4.432019-05-15
MBWS11.4612.0011.4612.000.00%0.122019-05-15
MEDICALG26.9027.3025.0026.10-3.15%723.092019-05-15
ZAMET0.880.880.880.880.00%0.022019-05-15
RADPOL1.471.501.441.500.00%29.322019-05-15
SEKO9.859.859.859.850.00%0.002019-05-15
IMPERA0.900.900.900.900.00%8.022019-05-15
WOJAS5.105.105.105.100.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE5.305.305.305.300.00%0.002019-05-15
CHEMOS0.330.330.330.330.00%0.002019-05-15
INVPEFIZ652.00652.00652.00652.000.00%0.002019-05-15
INDYKPOL68.5068.5067.0067.00-0.74%28.652019-05-15
FMG20.4020.4020.4020.400.00%0.002019-05-15
PROVIDENT9.869.869.869.860.00%0.002019-05-15
OPONEO.PL27.0027.3026.3027.30+6.23%114.322019-05-15
KOMPAP6.306.806.306.80+8.80%7.592019-05-15
KRUK162.50165.20160.00161.60+0.37%9,684.522019-05-15
CIECH43.0043.0041.5043.00+0.47%1,310.672019-05-15
UNIMOT12.6013.5012.1013.20+12.82%491.092019-05-15
VOTUM6.346.406.206.400.00%14.872019-05-15
OVOSTAR103.00103.00103.00103.000.00%0.102019-05-15
NTTSYSTEM2.402.402.272.33-2.92%2.212019-05-15
REINHOLD0.150.150.150.15-11.76%0.052019-05-15
URSUS1.201.211.161.17-0.51%107.722019-05-15
PROCAD1.471.471.471.470.00%0.002019-05-15
INTROL2.822.822.682.820.00%3.452019-05-15
STALEXP3.253.303.243.25-0.46%190.012019-05-15
ORCOGROUP1.181.201.181.20+3.45%3.532019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI15.4015.4015.4015.400.00%0.002019-05-15
APSENERGY2.402.402.402.400.00%0.002019-05-15
PKOGS99.9099.9099.9099.900.00%0.002019-05-15
MLPGROUP48.0048.0048.0048.000.00%0.052019-05-15
PKPCARGO42.8043.7042.8043.55+1.52%500.942019-05-15
ENERGA7.517.867.467.80+4.70%4,360.262019-05-15
LMDSFIZ988.13988.13988.13988.13+0.01%9.882019-05-15
PEIXIN1.021.021.021.020.00%0.002019-05-15
NEWAG15.9016.4015.9016.40+3.14%8.542019-05-15
GLCOSMED1.491.491.491.49+1.36%0.022019-05-15
OTLOG7.157.356.807.35+3.52%20.032019-05-15
TALANX180.00180.00180.00180.000.00%0.002019-05-15
LIVECHAT30.5030.5030.3530.500.00%648.892019-05-15
LMESFIZ1,000.001,000.001,000.001,000.000.00%0.002019-05-15
MFO23.2023.2021.4021.60-4.85%65.632019-05-15
VISTAL2.202.202.132.190.00%85.982019-05-15
MERCATOR6.106.285.755.76-4.00%115.342019-05-15
CPGROUP6.206.206.206.20-0.32%0.042019-05-15
LABOPRINT11.2511.2511.2011.200.00%0.152019-05-15
PCM23.5023.5023.5023.500.00%60.872019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO108.46108.46108.46108.460.00%0.002019-05-15
JJAUTO9.709.709.709.700.00%0.002019-05-15
TRIGONPP78.1278.1278.1278.120.00%0.002019-05-15
PCCROKITA84.8085.0084.2085.000.00%111.142019-05-15
JWWINVEST1.041.041.041.04+0.97%0.102019-05-15
POLWAX6.406.586.136.48-0.46%66.002019-05-15
ALUMETAL42.7042.9042.0042.20-0.94%219.892019-05-15
TORPOL6.967.166.966.96+0.58%198.532019-05-15
ALTUSTFI2.292.382.272.27-0.44%31.972019-05-15
DEKPOL37.8037.8036.5037.70+1.07%16.882019-05-15
FENGHUA17.5017.5017.5017.500.00%0.002019-05-15
SANTANDER17.5117.5117.5017.50-1.69%2.662019-05-15
VIGOSYS330.00338.00320.00324.00-1.82%90.602019-05-15
CDRL27.1027.2026.9026.90-0.74%35.412019-05-15
AIRWAY0.640.640.640.640.00%0.252019-05-15
SKARBIEC16.0016.5016.0016.40+2.50%11.192019-05-15
EVEREST0.870.870.870.870.00%0.012019-05-15
IDEABANK2.902.902.802.80-1.75%154.802019-05-15
WIRTUALNA58.2060.4058.0058.60+1.03%102.272019-05-15
ADIUVO6.526.526.486.48-0.61%1.852019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER16.5016.5015.1515.70-3.09%20.622019-05-15
ATAL39.9039.9038.8039.30-1.26%202.512019-05-15
PRAIRIE1.051.081.011.02-4.67%617.432019-05-15
PZUAKORD114.50114.50114.50114.50+0.17%4.122019-05-15
PEKABEX9.609.609.309.45-2.07%44.802019-05-15
PKOGD103.40103.40103.40103.400.00%0.002019-05-15
ENTER27.3028.2027.2027.40-1.44%467.312019-05-15
CITYSERV12.8012.8012.8012.800.00%0.002019-05-15
MEDYCZNYFIZ103.60103.60103.60103.600.00%0.002019-05-15
LOKUM16.0016.1015.9016.00+0.63%17.932019-05-15
KRVITAMIN3.994.083.724.08+4.62%11.322019-05-15
QMULTIFIZ1,002.001,002.001,002.001,002.000.00%0.002019-05-15
WITTCHEN16.9016.9016.7016.700.00%32.912019-05-15
MASTERPHA5.765.765.205.74+2.50%452.472019-05-15
PBKM68.0069.0067.4069.00+1.47%198.862019-05-15
XTB3.803.803.803.800.00%11.402019-05-15
ARCHICOM14.4014.4014.0014.00-2.78%1.492019-05-15
KGL14.0514.0514.0514.050.00%0.032019-05-15
AUTOPARTN4.844.854.724.76-0.63%66.562019-05-15
PKOASZEWZ94.9394.9394.9394.930.00%0.002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP279.0079.0079.0079.00-4.93%1.192019-05-15
I2DEV11.0011.0011.0011.000.00%0.862019-05-15
TRIGONPP182.7782.7782.7782.770.00%0.002019-05-15
PLAZACNTR2.102.102.102.100.00%0.002019-05-15
TRIGONPP484.0084.0084.0084.000.00%0.002019-05-15
ARTIFEX4.624.674.504.67+2.75%41.792019-05-15
TRIGONPP579.0079.0079.0079.00-2.65%0.872019-05-15
CLNPHARMA38.9038.9037.3538.75+1.97%1,001.772019-05-15
BIK17.4818.9617.4818.74+7.21%59.072019-05-15
PLAYWAY185.80187.00183.40186.00+0.76%777.112019-05-15
TRIGONPP381.2181.2181.2181.210.00%0.002019-05-15
STELMET7.607.907.607.900.00%10.882019-05-15
TRIGONPP685.2085.2085.2085.200.00%0.002019-05-15
UNICREDIT45.5045.7045.0045.00-1.32%99.182019-05-15
TXM0.120.120.120.120.00%0.002019-05-15
DINOPL128.00131.10127.30130.40+2.27%12,965.972019-05-15
TRIGONPP885.1885.1885.1885.180.00%0.002019-05-15
BMPAG1.811.811.811.810.00%0.002019-05-15
TRIGONPP778.2378.2375.1375.13-6.67%11.822019-05-15
GPRE6.766.786.766.78+0.59%32.552019-05-15
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%