Notowania akcji GPW

Notowania z dnia 2019-05-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,200,200,200,200,00%0,002019-05-15
08OCTAVA0,830,830,830,830,00%0,092019-05-15
11BIT391,00392,50387,00391,00-0,26%3 016,992019-05-15
4FUNMEDIA11,5011,7011,2011,70+1,74%3,722019-05-15
ABCDATA1,411,411,401,40-0,71%20,972019-05-15
ABMSOLID0,600,600,600,60+7,14%0,132019-05-15
ABPL17,8017,9017,5017,65-0,84%167,832019-05-15
ACAUTOGAZ56,0057,0056,0057,00+2,70%55,502019-05-15
ACTION3,223,253,143,20-2,44%8,752019-05-15
ADIUVO6,526,526,486,48-0,61%1,852019-05-15
AGORA12,7012,7012,3512,35-1,20%26,122019-05-15
AGROTON3,883,883,883,880,00%0,002019-05-15
AGROWILL1,741,741,741,740,00%0,002019-05-15
AILLERON7,888,167,868,16-0,24%22,792019-05-15
AIRWAY0,640,640,640,640,00%0,252019-05-15
ALCHEMIA4,764,764,764,760,00%19,042019-05-15
ALIOR52,7553,1552,5552,80+0,09%9 949,292019-05-15
ALTA2,382,382,382,38+0,85%0,002019-05-15
ALTUSTFI2,292,382,272,27-0,44%31,972019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL42,7042,9042,0042,20-0,94%219,892019-05-15
AMBRA15,0015,2514,8515,25+0,33%70,782019-05-15
AMICA129,40129,80128,00129,00-0,31%130,472019-05-15
AMPLI0,220,220,220,220,00%0,002019-05-15
APATOR25,0025,5025,0025,50+2,00%2,052019-05-15
APLISENS10,5010,5010,5010,500,00%0,022019-05-15
APSENERGY2,402,402,402,400,00%0,002019-05-15
ARCHICOM14,4014,4014,0014,00-2,78%1,492019-05-15
ARCTIC2,802,802,732,770,00%36,842019-05-15
ARCUS1,781,781,781,780,00%0,002019-05-15
ARTERIA5,005,005,005,00-3,85%0,012019-05-15
ARTIFEX4,624,674,504,67+2,75%41,792019-05-15
ASBIS2,652,652,612,64+0,19%136,332019-05-15
ASMGROUP3,303,303,303,300,00%0,002019-05-15
ASSECOBS28,0028,0027,0027,40-2,14%26,222019-05-15
ASSECOPOL52,0052,0050,7051,15-0,68%3 238,092019-05-15
ASSECOSEE14,8015,0014,7015,00+1,35%4,322019-05-15
ASTARTA24,1024,1024,0024,00-0,83%2,602019-05-15
ATAL39,9039,9038,8039,30-1,26%202,512019-05-15
ATENDE3,803,803,803,800,00%0,012019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL5,005,005,005,00+1,01%1,592019-05-15
ATLASEST1,311,381,311,380,00%5,352019-05-15
ATM8,608,608,508,50-0,58%0,272019-05-15
ATMGRUPA4,154,484,104,45+7,49%123,392019-05-15
ATREM2,282,282,212,21-3,07%9,772019-05-15
AUTOPARTN4,844,854,724,76-0,63%66,562019-05-15
AWBUD0,930,930,930,930,00%0,002019-05-15
BALTONA8,408,407,907,90-7,06%2,572019-05-15
BBIDEV0,550,570,550,55-3,16%10,632019-05-15
BEDZIN21,0021,0019,9020,40+4,62%0,422019-05-15
BENEFIT522,00574,00484,00508,00-2,31%10 662,332019-05-15
BERLING4,604,604,604,600,00%0,002019-05-15
BEST24,8024,8024,8024,800,00%0,002019-05-15
BETACOM9,559,559,559,55+0,53%0,052019-05-15
BGZBNPP51,8051,8051,8051,800,00%0,052019-05-15
BIK17,4818,9617,4818,74+7,21%59,072019-05-15
BIOMEDLUB0,830,830,780,83-0,24%17,102019-05-15
BIOTON4,504,554,414,54+1,22%73,142019-05-15
BMPAG1,811,811,811,810,00%0,002019-05-15
BOGDANKA38,7039,4038,0039,40+1,81%436,942019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW4,374,434,284,30-1,38%510,652019-05-15
BOS7,267,567,267,46+4,78%192,872019-05-15
BOWIM2,522,522,482,48-1,59%10,162019-05-15
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-05-15
BPHFIZBI4118,00118,00118,00118,000,00%0,002019-05-15
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-05-15
BPHFIZDS112,10112,10112,10112,100,00%0,002019-05-15
BPHFIZMLI93,5093,5093,5093,500,00%0,002019-05-15
BRASTER1,651,651,531,55-3,97%85,432019-05-15
BRIJU2,282,282,062,20-3,93%4,312019-05-15
BSCDRUK30,9030,9030,8030,80-0,32%24,672019-05-15
BUDIMEX145,00147,60139,00143,00-0,56%551,612019-05-15
BUDOPOL0,060,060,060,060,00%0,002019-05-15
BUMECH3,613,723,553,69+2,79%7,592019-05-15
BZWBK368,00369,60361,20364,00-1,14%11 697,372019-05-15
CALATRAVA0,230,230,230,230,00%0,002019-05-15
CAPITAL2,062,062,002,06+3,00%0,882019-05-15
CCC180,10183,80176,50178,800,00%18 747,042019-05-15
CCENERGY0,060,060,060,060,00%0,002019-05-15
CDPROJEKT211,70212,50207,60209,30-0,05%31 312,912019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL27,1027,2026,9026,90-0,74%35,412019-05-15
CELTIC6,306,306,306,300,00%0,002019-05-15
CEZ88,1088,1088,1088,100,00%0,002019-05-15
CFI0,480,480,470,48+3,46%1,462019-05-15
CHEMOS0,330,330,330,330,00%0,002019-05-15
CIECH43,0043,0041,5043,00+0,47%1 310,672019-05-15
CIGAMES1,131,151,111,13-1,40%196,432019-05-15
CITYSERV12,8012,8012,8012,800,00%0,002019-05-15
CLNPHARMA38,9038,9037,3538,75+1,97%1 001,772019-05-15
CNT14,0014,4013,9014,30+0,70%5,692019-05-15
COALENERG0,620,620,620,62+4,17%2,032019-05-15
COGNOR1,591,591,501,54-2,83%274,812019-05-15
COMARCH189,50189,50185,50189,00+1,07%127,072019-05-15
COMP62,8063,0062,8063,00+0,32%9,762019-05-15
COMPERIA3,943,943,943,940,00%0,002019-05-15
CORMAY1,151,171,101,10-4,68%165,292019-05-15
CPGROUP6,206,206,206,20-0,32%0,042019-05-15
CUBEITG0,200,200,200,200,00%0,002019-05-15
CYFRPLSAT24,9225,9224,8025,56+2,57%6 517,222019-05-15
CZTOREBKA0,370,370,370,370,00%0,002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA83,8083,8079,0079,40-1,98%53,412019-05-15
DECORA17,1017,2517,0017,00-0,58%20,552019-05-15
DEKPOL37,8037,8036,5037,70+1,07%16,882019-05-15
DELKO8,308,308,308,30-1,19%1,452019-05-15
DGA8,108,108,108,10-0,25%0,022019-05-15
DINOPL128,00131,10127,30130,40+2,27%12 965,972019-05-15
DOMDEV81,4081,4080,6081,40+0,74%44,352019-05-15
DREWEX0,410,410,410,41+23,03%0,102019-05-15
DROP0,430,430,430,430,00%0,002019-05-15
DROZAPOL1,511,511,511,510,00%0,002019-05-15
ECHO3,603,653,593,600,00%83,712019-05-15
EDINVEST1,801,801,801,800,00%0,502019-05-15
EFEKT22,4022,4021,8021,80-0,91%0,132019-05-15
EKOEXPORT5,235,235,235,230,00%0,002019-05-15
ELBUDOWA12,5012,6510,8511,00-11,29%1 410,872019-05-15
ELEKTROTI4,404,694,214,29-1,38%24,402019-05-15
ELEMENTAL1,201,211,131,18-1,17%156,042019-05-15
ELKOP0,740,740,680,73-1,08%0,052019-05-15
ELZAB4,164,164,104,160,00%1,312019-05-15
EMCINSMED6,056,056,056,050,00%0,002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP1,131,141,131,14+0,89%4,522019-05-15
ENEA8,268,678,168,60+4,24%8 260,332019-05-15
ENELMED10,6010,6010,6010,600,00%0,002019-05-15
ENERGA7,517,867,467,80+4,70%4 360,262019-05-15
ENERGOINS1,051,101,021,08-1,36%5,932019-05-15
ENTER27,3028,2027,2027,40-1,44%467,312019-05-15
ERBUD11,8012,2511,7012,25+6,99%19,492019-05-15
ERG30,0030,0028,2030,00+6,38%2,942019-05-15
ERGIS2,952,952,842,84-3,73%46,002019-05-15
ESOTIQ18,2518,3017,0017,15-4,72%34,532019-05-15
ESSYSTEM2,282,282,242,24-1,75%0,992019-05-15
EUCO2,963,012,812,89-2,36%109,052019-05-15
EUROCASH19,6820,0219,1219,90-0,35%6 026,212019-05-15
EUROHOLD6,056,056,056,05+0,83%0,022019-05-15
EUROTEL22,5022,7022,3022,30-0,89%18,212019-05-15
EVEREST0,870,870,870,870,00%0,012019-05-15
FAMUR4,674,734,674,72-0,21%283,852019-05-15
FASING17,1017,1016,6516,80-2,89%26,742019-05-15
FASTFIN0,090,090,090,090,00%0,002019-05-15
FEERUM9,409,409,409,400,00%0,092019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17,5017,5017,5017,500,00%0,002019-05-15
FERRO13,3013,7513,3013,75+3,38%21,882019-05-15
FERRUM4,024,023,884,00-0,50%22,162019-05-15
FMG20,4020,4020,4020,400,00%0,002019-05-15
FORTE28,0028,5027,4028,20+1,81%282,652019-05-15
GETIN1,271,271,211,23-2,06%1 084,872019-05-15
GETINOBLE0,510,550,510,51-1,15%1 659,872019-05-15
GINOROSSI0,520,520,490,52+1,58%0,252019-05-15
GLCOSMED1,491,491,491,49+1,36%0,022019-05-15
GOBARTO7,447,447,447,44+0,81%27,112019-05-15
GPRE6,766,786,766,78+0,59%32,552019-05-15
GPW38,3538,7537,3538,40+0,79%2 185,422019-05-15
GRAVITON1,581,581,581,580,00%0,002019-05-15
GROCLIN2,232,232,202,20-1,57%19,352019-05-15
GRODNO4,044,104,044,10+1,49%2,142019-05-15
GRUPAAZOTY34,6434,9233,7434,22+0,06%1 847,702019-05-15
GTC8,828,848,618,84+0,57%338,872019-05-15
HANDLOWY54,5055,0053,0053,20-1,66%12 773,722019-05-15
HARPER0,110,120,110,12+21,46%5,882019-05-15
HELIO8,708,708,458,45-2,87%1,292019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES2,432,432,402,43-2,41%11,182019-05-15
HUBSTYLE0,380,380,380,380,00%0,232019-05-15
HYDROTOR36,4036,4036,4036,400,00%0,802019-05-15
I2DEV11,0011,0011,0011,000,00%0,862019-05-15
IALBGR1,321,321,321,320,00%0,002019-05-15
IDEABANK2,902,902,802,80-1,75%154,802019-05-15
IDEON0,010,010,010,010,00%0,002019-05-15
IDMSA0,960,990,960,99+3,12%0,992019-05-15
IMCOMPANY14,0014,0013,9014,000,00%3,482019-05-15
IMMOBILE2,912,912,792,90-0,34%28,822019-05-15
IMPEL6,506,505,906,30-1,56%24,922019-05-15
IMPERA0,900,900,900,900,00%8,022019-05-15
IMPEXMET4,274,304,274,270,00%412,272019-05-15
IMS3,833,833,753,75-1,32%5,772019-05-15
INC0,940,940,940,940,00%0,012019-05-15
INDYGO0,250,250,250,250,00%0,002019-05-15
INDYKPOL68,5068,5067,0067,00-0,74%28,652019-05-15
INGBSK191,00193,00190,00191,80+0,95%11 134,192019-05-15
INPRO5,505,505,505,500,00%0,022019-05-15
INSTALKRK16,6016,6016,2016,40-4,09%203,482019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT12,4012,5011,4012,500,00%92,922019-05-15
INTERBUD0,540,540,540,540,00%0,002019-05-15
INTERCARS194,00195,00194,00195,00+1,04%150,292019-05-15
INTERFERI4,004,004,004,000,00%0,002019-05-15
INTERSPPL2,672,672,612,63-1,87%38,842019-05-15
INTROL2,822,822,682,820,00%3,452019-05-15
INVCEEFIZ474,10474,10474,10474,10-0,42%10,432019-05-15
INVFIZ941,10941,10941,10941,10+0,43%2,822019-05-15
INVGLDFIZ1 387,101 387,101 387,101 387,10+0,16%1,392019-05-15
INVISTA0,600,600,600,600,00%0,002019-05-15
INVPEFIZ652,00652,00652,00652,000,00%0,002019-05-15
IPOPEMA1,401,401,401,400,00%0,152019-05-15
IQP0,300,300,300,300,00%0,002019-05-15
IZOBLOK24,3024,5023,5024,00+3,45%36,152019-05-15
IZOLACJA1,631,631,631,630,00%0,032019-05-15
IZOSTAL2,843,072,843,07+6,97%1 018,982019-05-15
JHMDEV1,591,591,591,59+0,63%0,032019-05-15
JJAUTO9,709,709,709,700,00%0,002019-05-15
JSW49,5049,9848,4849,28+0,78%7 469,812019-05-15
JWCONSTR2,682,682,662,660,00%11,382019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST1,041,041,041,04+0,97%0,102019-05-15
K2INTERNT9,709,709,559,55-0,52%25,742019-05-15
KANIA0,770,770,680,70-6,91%1 393,002019-05-15
KBDOM0,420,420,420,420,00%0,002019-05-15
KCI0,460,500,460,46+0,43%4,552019-05-15
KDMSHIPNG1,401,401,401,400,00%0,002019-05-15
KERNEL51,5051,5050,0050,70-1,55%3 152,312019-05-15
KETY345,00347,50341,00347,50+1,02%443,872019-05-15
KGHM93,1093,6892,0492,92+0,65%24 554,922019-05-15
KGL14,0514,0514,0514,050,00%0,032019-05-15
KINOPOL10,9011,1010,9011,10-0,89%0,662019-05-15
KOGENERA36,5036,6036,1036,10-1,37%4,492019-05-15
KOMPAP6,306,806,306,80+8,80%7,592019-05-15
KOMPUTRON3,653,723,653,720,00%0,282019-05-15
KONSSTALI24,0024,7024,0024,00+0,42%3,022019-05-15
KOPEX1,441,481,361,45+1,12%119,572019-05-15
KPPD25,0025,0025,0025,000,00%0,002019-05-15
KRAKCHEM1,161,161,161,160,00%0,002019-05-15
KREC3,523,633,523,63+2,25%7,542019-05-15
KREDYTIN10,1010,1010,1010,10-6,48%2,022019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0,560,560,560,560,00%0,002019-05-15
KRKA257,00257,00257,00257,000,00%0,002019-05-15
KRUK162,50165,20160,00161,60+0,37%9 684,522019-05-15
KRUSZWICA42,8043,8042,0042,300,00%124,762019-05-15
KRVITAMIN3,994,083,724,08+4,62%11,322019-05-15
KSGAGRO1,071,071,071,07-9,32%3,212019-05-15
LABOPRINT11,2511,2511,2011,200,00%0,152019-05-15
LARK0,150,150,150,150,00%0,002019-05-15
LARQ4,984,984,504,74+3,49%10,822019-05-15
LCCORP2,532,542,462,50+1,21%1 125,452019-05-15
LENA3,593,593,553,590,00%30,472019-05-15
LENTEX7,267,327,207,32+0,27%4,612019-05-15
LIBET1,041,041,011,040,00%9,682019-05-15
LIVECHAT30,5030,5030,3530,500,00%648,892019-05-15
LMASFIZ1 145,001 145,001 145,001 145,000,00%0,002019-05-15
LMBSFIZ1 140,201 140,201 140,201 140,200,00%0,002019-05-15
LMCSFIZ988,00988,00988,00988,000,00%0,002019-05-15
LMDSFIZ988,13988,13988,13988,13+0,01%9,882019-05-15
LMESFIZ1 000,001 000,001 000,001 000,000,00%0,002019-05-15
LOKUM16,0016,1015,9016,00+0,63%17,932019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS71,4874,8671,3274,00+4,05%28 022,782019-05-15
LPP7 760,008 035,007 760,007 890,00+1,68%19 107,132019-05-15
LSISOFT11,0011,2011,0011,20-0,44%7,142019-05-15
LUBAWA0,700,710,680,71+1,43%22,222019-05-15
MABION72,0073,9071,3072,000,00%187,012019-05-15
MAKARONPL4,825,054,825,05+1,00%14,942019-05-15
MANGATA68,0069,5067,0069,500,00%8,562019-05-15
MARVIPOL2,132,172,002,04-4,44%353,432019-05-15
MASTERPHA5,765,765,205,74+2,50%452,472019-05-15
MBANK389,60394,00383,60392,00+0,62%5 356,672019-05-15
MBWS11,4612,0011,4612,000,00%0,122019-05-15
MCI8,048,087,908,08-2,88%26,842019-05-15
MDIENERGIA3,553,553,353,350,00%0,022019-05-15
MEDIACAP2,002,001,981,98-1,00%1,862019-05-15
MEDIATEL0,740,740,740,740,00%0,002019-05-15
MEDICALG26,9027,3025,0026,10-3,15%723,092019-05-15
MEDYCZNYFIZ103,60103,60103,60103,600,00%0,002019-05-15
MEGARON12,1012,1012,1012,100,00%0,002019-05-15
MENNICA22,0022,0021,4021,40-0,93%51,252019-05-15
MERCATOR6,106,285,755,76-4,00%115,342019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR7,087,547,007,16+1,13%55,602019-05-15
MEXPOLSKA3,463,743,443,74+8,09%13,062019-05-15
MFO23,2023,2021,4021,60-4,85%65,632019-05-15
MILKILAND0,540,540,540,540,00%0,282019-05-15
MILLENNIUM8,878,898,558,79-0,34%7 081,982019-05-15
MIRACULUM1,381,381,371,38+0,73%48,432019-05-15
MIRBUD1,111,111,071,09-1,36%70,282019-05-15
MLPGROUP48,0048,0048,0048,000,00%0,052019-05-15
MOBRUK79,5080,0078,5080,000,00%53,312019-05-15
MOJ0,710,710,710,71-2,74%3,562019-05-15
MONNARI5,505,505,305,30-2,57%30,992019-05-15
MOSTALPLC5,085,104,865,10+3,03%31,982019-05-15
MOSTALWAR3,073,112,912,91-3,00%86,672019-05-15
MOSTALZAB0,410,410,410,41+1,49%126,232019-05-15
MUZA2,682,682,682,68+4,69%0,032019-05-15
MWTRADE2,842,842,842,840,00%1,852019-05-15
NETIA4,824,924,734,92+1,23%38,062019-05-15
NETMEDIA12,1012,1012,1012,100,00%0,002019-05-15
NEWAG15,9016,4015,9016,40+3,14%8,542019-05-15
NEWWORLDR0,020,020,020,020,00%0,002019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5,745,745,745,740,00%0,002019-05-15
NOVITA40,6040,6040,0040,00-1,23%2,802019-05-15
NOWAGALA0,510,510,490,51-0,98%3,992019-05-15
NTTSYSTEM2,402,402,272,33-2,92%2,212019-05-15
ODLEWNIE3,863,863,743,74-3,11%27,802019-05-15
OEX18,7018,7018,7018,700,00%0,002019-05-15
OPENFIN2,472,502,392,47-0,40%52,402019-05-15
OPERA3GR320,00320,00320,00320,000,00%0,002019-05-15
OPONEO.PL27,0027,3026,3027,30+6,23%114,322019-05-15
OPTEAM7,057,056,656,65-8,90%7,812019-05-15
ORANGEPL4,654,704,624,64-0,60%5 691,872019-05-15
ORBIS92,0092,4091,2092,40+0,43%30,102019-05-15
ORCOGROUP1,181,201,181,20+3,45%3,532019-05-15
ORION7,007,006,556,85+0,74%16,792019-05-15
ORZBIALY10,5510,6010,5010,60+0,47%68,812019-05-15
OTLOG7,157,356,807,35+3,52%20,032019-05-15
OTMUCHOW1,701,851,701,85+5,11%20,712019-05-15
OVOSTAR103,00103,00103,00103,000,00%0,102019-05-15
PAMAPOL1,171,191,161,19+1,71%0,132019-05-15
PANOVA12,5012,5012,5012,500,00%0,652019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1,501,581,351,38-13,75%224,112019-05-15
PBG0,080,080,080,08+0,72%38,402019-05-15
PBKM68,0069,0067,4069,00+1,47%198,862019-05-15
PBSFINANSE0,280,280,280,280,00%0,002019-05-15
PCCEXOL1,541,541,541,540,00%0,082019-05-15
PCCROKITA84,8085,0084,2085,000,00%111,142019-05-15
PCGUARD1,171,171,171,170,00%0,002019-05-15
PCM23,5023,5023,5023,500,00%60,872019-05-15
PEIXIN1,021,021,021,020,00%0,002019-05-15
PEKABEX9,609,609,309,45-2,07%44,802019-05-15
PEKAO103,80104,15101,00101,90-1,21%101 963,792019-05-15
PEMANAGER16,5016,5015,1515,70-3,09%20,622019-05-15
PEP26,9027,6026,9027,00+0,37%372,142019-05-15
PEPEES1,701,771,691,77+5,99%71,452019-05-15
PFLEIDER23,7023,9023,1023,30-2,10%15,232019-05-15
PGE8,799,218,729,16+5,19%22 872,852019-05-15
PGNIG5,565,785,505,75+4,36%26 039,182019-05-15
PGODLEW1,681,681,601,68+0,30%16,322019-05-15
PGSSOFT9,5810,529,5510,20+4,51%73,902019-05-15
PHN11,0011,0010,3010,70-2,73%26,632019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN87,9687,9686,0087,40+0,18%60 708,112019-05-15
PKOASZEWZ94,9394,9394,9394,930,00%0,002019-05-15
PKOBP38,2038,3036,8837,17-1,30%77 076,042019-05-15
PKOGD103,40103,40103,40103,400,00%0,002019-05-15
PKOGS99,9099,9099,9099,900,00%0,002019-05-15
PKOSO108,46108,46108,46108,460,00%0,002019-05-15
PKPCARGO42,8043,7042,8043,55+1,52%500,942019-05-15
PLASTBOX1,981,981,981,98+8,92%0,022019-05-15
PLATYNINW0,550,550,550,550,00%0,002019-05-15
PLAYWAY185,80187,00183,40186,00+0,76%777,112019-05-15
PLAZACNTR2,102,102,102,100,00%0,002019-05-15
PMPG1,261,301,221,30-3,70%14,172019-05-15
POLICE14,6014,6014,2014,20-2,74%1,532019-05-15
POLIMEXMS2,372,382,132,30-4,56%2 248,052019-05-15
POLNORD6,806,806,506,56-2,09%71,422019-05-15
POLWAX6,406,586,136,48-0,46%66,002019-05-15
POZBUD2,222,232,222,22+0,45%12,412019-05-15
PRAGMAFA15,0015,0015,0015,000,00%0,152019-05-15
PRAGMAINK7,307,307,307,300,00%0,002019-05-15
PRAIRIE1,051,081,011,02-4,67%617,432019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA2,102,102,102,100,00%0,002019-05-15
PROCAD1,471,471,471,470,00%0,002019-05-15
PROCHEM15,0015,0015,0015,000,00%0,032019-05-15
PROJPRZEM18,7518,7518,7518,75+3,59%0,022019-05-15
PROTEKTOR4,104,103,894,08+2,00%16,142019-05-15
PROVIDENT9,869,869,869,860,00%0,002019-05-15
PULAWY93,8094,0091,6093,80+0,21%9,032019-05-15
PWRMEDIA2,652,652,652,65-2,93%0,662019-05-15
PZU40,2540,2739,1139,18-2,20%82 423,762019-05-15
PZUAKORD114,50114,50114,50114,50+0,17%4,122019-05-15
QMULTIFIZ1 002,001 002,001 002,001 002,000,00%0,002019-05-15
QUANTUM15,5015,5015,5015,500,00%0,002019-05-15
QUERCUS2,202,302,202,30+4,55%24,222019-05-15
QUMAK0,080,080,070,07-12,50%1,702019-05-15
RADPOL1,471,501,441,500,00%29,322019-05-15
RAFAKO2,112,122,062,07-0,24%289,872019-05-15
RAFAMET12,4012,4012,4012,400,00%0,002019-05-15
RAINBOW21,4021,4019,8020,00-3,38%275,612019-05-15
RANKPROGR1,411,481,401,48-0,34%11,782019-05-15
RAWLPLUG8,868,868,868,86+3,02%21,262019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0,420,420,420,420,00%0,002019-05-15
REDWOOD0,050,050,050,050,00%0,002019-05-15
REGNON0,100,100,100,100,00%0,002019-05-15
REINHOLD0,150,150,150,15-11,76%0,052019-05-15
RELPOL7,607,607,507,50-1,96%153,752019-05-15
REMAK12,0512,0511,1011,20-7,05%12,662019-05-15
RONSON0,880,880,850,88+2,33%11,782019-05-15
ROPCZYCE32,9033,2032,3033,10+0,61%48,632019-05-15
RUBICON0,990,990,940,98+4,70%0,012019-05-15
SADOVAYA0,120,120,120,120,00%0,002019-05-15
SANOK24,3024,6023,9024,60+2,07%7,342019-05-15
SANTANDER17,5117,5117,5017,50-1,69%2,662019-05-15
SANWIL0,650,670,640,67+3,10%4,122019-05-15
SARE5,305,305,305,300,00%0,002019-05-15
SCOPAK0,090,090,090,090,00%0,022019-05-15
SECOGROUP16,8016,8016,8016,800,00%0,002019-05-15
SEKO9,859,859,859,850,00%0,002019-05-15
SELENAFM11,0011,0011,0011,00+2,80%0,032019-05-15
SELVITA61,0061,0061,0061,000,00%2,442019-05-15
SETANTA1,601,601,581,600,00%10,022019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0,750,760,750,75+0,27%8,882019-05-15
SILVANO11,2011,3011,0011,30-1,31%21,002019-05-15
SIMPLE7,007,006,807,000,00%25,072019-05-15
SKARBIEC16,0016,5016,0016,40+2,50%11,192019-05-15
SKOTAN0,800,800,800,80-1,23%10,922019-05-15
SKYLINE0,670,670,670,670,00%0,002019-05-15
SNIEZKA93,5093,5093,5093,50+2,75%0,192019-05-15
SOHODEV1,001,051,001,05+5,00%1,552019-05-15
SOLAR0,590,590,590,59+0,85%0,002019-05-15
SONEL8,708,708,708,700,00%0,042019-05-15
SOPHARMA8,308,308,308,300,00%0,002019-05-15
STALEXP3,253,303,243,25-0,46%190,012019-05-15
STALPROD266,00267,00244,00244,00-8,27%1 095,372019-05-15
STALPROFI8,158,358,158,35+0,60%2,452019-05-15
STAPORKOW1,851,851,851,850,00%0,742019-05-15
STARHEDGE0,840,860,840,84+9,80%3,962019-05-15
STELMET7,607,907,607,900,00%10,882019-05-15
SUNEX5,305,305,265,26-2,59%0,662019-05-15
SUWARY12,7012,7012,7012,700,00%0,062019-05-15
SWISSMED1,891,891,801,80-5,26%0,262019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2,983,002,883,00+1,69%18,462019-05-15
SYNEKTIK16,4616,4616,0216,38-0,12%65,872019-05-15
TALANX180,00180,00180,00180,000,00%0,002019-05-15
TALEX15,3015,3015,1515,15-1,30%0,952019-05-15
TARCZYNSKI15,4015,4015,4015,400,00%0,002019-05-15
TATRY131,00131,00131,00131,000,00%0,002019-05-15
TAURONPE1,721,771,701,75+2,28%22 161,212019-05-15
TERMOREX0,850,850,850,85+8,97%0,042019-05-15
TESGAS3,383,383,103,24-4,14%12,232019-05-15
TIM8,508,588,448,44-0,71%186,642019-05-15
TORPOL6,967,166,966,96+0,58%198,532019-05-15
TOYA5,355,455,255,25-1,87%25,972019-05-15
TRAKCJA2,472,472,412,430,00%70,132019-05-15
TRANSPOL3,453,453,303,30-2,94%1,662019-05-15
TRIGONPP78,1278,1278,1278,120,00%0,002019-05-15
TRIGONPP182,7782,7782,7782,770,00%0,002019-05-15
TRIGONPP279,0079,0079,0079,00-4,93%1,192019-05-15
TRIGONPP381,2181,2181,2181,210,00%0,002019-05-15
TRIGONPP484,0084,0084,0084,000,00%0,002019-05-15
TRIGONPP579,0079,0079,0079,00-2,65%0,872019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685,2085,2085,2085,200,00%0,002019-05-15
TRIGONPP778,2378,2375,1375,13-6,67%11,822019-05-15
TRIGONPP885,1885,1885,1885,180,00%0,002019-05-15
TRITON2,342,362,322,32-2,52%26,062019-05-15
TXM0,120,120,120,120,00%0,002019-05-15
ULMA64,5064,5064,0064,000,00%311,222019-05-15
UNIBEP6,206,206,106,10-0,97%4,302019-05-15
UNICREDIT45,5045,7045,0045,00-1,32%99,182019-05-15
UNIMA2,462,462,442,46-1,60%3,092019-05-15
UNIMOT12,6013,5012,1013,20+12,82%491,092019-05-15
URSUS1,201,211,161,17-0,51%107,722019-05-15
VANTAGE3,283,283,283,280,00%0,002019-05-15
VIGOSYS330,00338,00320,00324,00-1,82%90,602019-05-15
VINDEXUS7,507,507,367,500,00%5,152019-05-15
VISTAL2,202,202,132,190,00%85,982019-05-15
VISTULA4,004,003,903,99-0,25%9 940,002019-05-15
VIVID1,511,561,461,51-2,32%128,822019-05-15
VOTUM6,346,406,206,400,00%14,872019-05-15
VOXEL28,3028,3027,8028,00-1,06%5,682019-05-15
WADEX6,046,046,046,040,00%4,432019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5,805,805,805,800,00%0,502019-05-15
WASKO1,421,451,351,450,00%7,152019-05-15
WAWEL716,00716,00714,00714,00-0,28%17,182019-05-15
WIELTON9,759,759,329,440,00%208,152019-05-15
WIKANA1,071,151,071,15-1,71%0,392019-05-15
WILBO0,240,240,240,240,00%0,002019-05-15
WINVEST0,880,880,880,880,00%0,002019-05-15
WIRTUALNA58,2060,4058,0058,60+1,03%102,272019-05-15
WITTCHEN16,9016,9016,7016,700,00%32,912019-05-15
WOJAS5,105,105,105,100,00%0,002019-05-15
WORKSERV2,382,432,372,40+0,84%210,362019-05-15
XTB3,803,803,803,800,00%11,402019-05-15
YOLO2,022,021,991,99-4,57%0,322019-05-15
ZAMET0,880,880,880,880,00%0,022019-05-15
ZASTAL0,270,270,270,270,00%0,292019-05-15
ZEPAK7,087,187,027,10+1,14%29,232019-05-15
ZPUE93,0093,0086,0092,00-1,08%34,982019-05-15
ZREMB0,490,490,490,490,00%0,002019-05-15
ZUE3,883,883,883,880,00%0,012019-05-15
ZYWIEC480,00484,00476,00476,00-0,83%31,472019-05-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,09 -41,27 -1,86%
WIG 56351,13 -913,76 -1,60%
sWIG80 11476,16 -17,62 -0,15%
mWIG40 3910,83 -46,69 -1,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,09 -41,27 -1,86%