Notowania akcji GPW

Notowania z dnia 2019-05-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,940.007,940.007,550.007,830.00-0.76%22,693.602019-05-16
INVGLDFIZ1,387.101,387.101,387.101,387.100.00%0.002019-05-16
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-05-16
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-05-16
QMULTIFIZ1,002.001,002.001,002.001,002.000.00%0.002019-05-16
LMESFIZ1,000.001,000.001,000.001,000.000.00%0.002019-05-16
LMDSFIZ988.13988.13988.13988.130.00%0.002019-05-16
LMCSFIZ988.00988.00988.00988.000.00%0.002019-05-16
INVFIZ941.10941.10941.10941.100.00%0.002019-05-16
WAWEL720.00720.00714.00714.000.00%27.222019-05-16
INVPEFIZ661.81661.82661.81661.82+1.51%11.912019-05-16
BENEFIT520.00548.00500.00516.00+1.57%5,045.532019-05-16
ZYWIEC474.00480.00474.00480.00+0.84%28.782019-05-16
INVCEEFIZ469.10469.10469.10469.10-1.05%0.472019-05-16
11BIT391.00392.00387.00392.00+0.26%2,521.152019-05-16
MBANK396.60396.60380.60383.60-2.14%5,884.152019-05-16
BZWBK366.40369.20358.40368.00+1.10%22,757.952019-05-16
KETY347.50350.00343.50350.00+0.72%425.292019-05-16
VIGOSYS324.00324.00324.00324.000.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR320.00320.00320.00320.000.00%0.002019-05-16
KRKA255.00255.00245.00245.00-4.67%49.102019-05-16
STALPROD250.00250.00230.50241.50-1.02%2,066.312019-05-16
CDPROJEKT209.20213.40209.20212.50+1.53%58,285.152019-05-16
INTERCARS195.00197.50194.00197.50+1.28%221.762019-05-16
INGBSK190.40194.00188.80194.00+1.15%3,947.412019-05-16
COMARCH186.00190.00186.00189.000.00%222.272019-05-16
PLAYWAY185.40186.00182.60184.00-1.08%2,970.332019-05-16
TALANX180.00180.00180.00180.000.00%0.002019-05-16
CCC178.00182.10163.70165.40-7.49%41,335.402019-05-16
KRUK161.70163.00160.40161.00-0.37%6,300.422019-05-16
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-05-16
BUDIMEX140.60143.00140.60141.60-0.98%263.632019-05-16
TATRY131.00131.00131.00131.000.00%0.002019-05-16
AMICA128.40130.00127.00130.00+0.78%418.562019-05-16
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-05-16
BPHFIZBI4118.00118.00118.00118.000.00%0.002019-05-16
PZUAKORD114.50114.50114.30114.30-0.17%109.882019-05-16
DINOPL131.10131.50113.20114.10-12.50%93,668.422019-05-16
BPHFIZDS112.10112.10112.10112.100.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO108.50108.50108.50108.50+0.04%15.192019-05-16
PEKAO102.30104.20101.60104.15+2.21%135,526.712019-05-16
MEDYCZNYFIZ103.60103.60103.60103.600.00%0.002019-05-16
PKOGD103.40103.40103.40103.400.00%0.002019-05-16
OVOSTAR101.00101.00101.00101.00-1.94%3.232019-05-16
PKOGS99.9099.9099.9099.900.00%0.002019-05-16
KGHM94.6496.9894.1896.82+4.20%49,770.752019-05-16
PKOASZEWZ94.9394.9394.9394.930.00%0.002019-05-16
ZPUE95.0095.0090.0094.00+2.17%1.092019-05-16
PULAWY93.8093.8093.8093.800.00%0.472019-05-16
BPHFIZMLI93.5093.5093.5093.500.00%0.002019-05-16
SNIEZKA93.5093.5093.0093.00-0.53%1.582019-05-16
ORBIS92.0092.4092.0092.400.00%6.932019-05-16
PKNORLEN87.8091.8286.7690.48+3.52%91,769.892019-05-16
CEZ88.3088.3088.3088.30+0.23%3.532019-05-16
TRIGONPP685.2085.2085.2085.200.00%0.002019-05-16
TRIGONPP885.1885.1885.1885.180.00%0.002019-05-16
TRIGONPP484.0084.0084.0084.000.00%0.002019-05-16
TRIGONPP182.7782.7782.7782.770.00%0.002019-05-16
TRIGONPP381.2181.2181.2181.210.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV81.8081.8080.0080.80-0.74%106.972019-05-16
MOBRUK79.0080.0079.0080.000.00%23.842019-05-16
TRIGONPP579.0079.0079.0079.000.00%0.002019-05-16
PCCROKITA79.8080.6075.4079.00-7.06%2,740.562019-05-16
LOTOS74.1279.1274.1278.50+6.08%46,742.312019-05-16
TRIGONPP78.1278.1278.1278.120.00%0.002019-05-16
DEBICA79.8079.8078.0078.00-1.76%87.542019-05-16
TRIGONPP278.0078.0078.0078.00-1.27%0.942019-05-16
TRIGONPP775.1575.1575.1575.15+0.03%5.412019-05-16
MABION74.0074.0072.1073.10+1.53%106.062019-05-16
MANGATA69.5070.0068.5070.00+0.72%9.312019-05-16
PBKM69.0069.0067.4069.000.00%1,370.162019-05-16
INDYKPOL68.5068.5063.5065.00-2.99%79.582019-05-16
COMP62.6062.8062.6062.80-0.32%9.982019-05-16
SELVITA61.0062.0059.0060.00-1.64%584.212019-05-16
WIRTUALNA58.6059.0058.6058.80+0.34%115.732019-05-16
ULMA58.0060.0058.0058.500.00%71.812019-05-16
ACAUTOGAZ58.0058.5056.5057.50+0.88%52.142019-05-16
ALIOR53.0053.3052.6052.60-0.38%10,230.112019-05-16
HANDLOWY53.5053.8051.0052.30-1.69%13,361.092019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL51.7051.9051.0551.55+0.78%2,577.492019-05-16
BGZBNPP51.8051.8051.0051.00-1.54%1,107.622019-05-16
KERNEL50.7051.1050.4050.50-0.39%370.822019-05-16
JSW49.5050.6548.7049.52+0.49%9,099.562019-05-16
MLPGROUP45.0045.0045.0045.00-6.25%4.502019-05-16
UNICREDIT45.0045.0045.0045.000.00%0.002019-05-16
CIECH43.0043.5042.6043.50+1.16%561.152019-05-16
PKPCARGO43.9043.9043.1043.30-0.57%325.162019-05-16
KRUSZWICA43.1043.3042.8043.00+1.65%239.582019-05-16
ALUMETAL42.0042.3041.2041.60-1.42%271.102019-05-16
NOVITA40.2040.6040.2040.60+1.50%8.292019-05-16
PZU39.4040.5139.2540.25+2.73%75,883.072019-05-16
CLNPHARMA38.3539.8038.3539.80+2.71%533.672019-05-16
ATAL39.8039.9039.0039.50+0.51%34.872019-05-16
BOGDANKA39.3039.3037.8038.70-1.78%524.412019-05-16
PKOBP37.3138.0536.9537.95+2.10%107,483.482019-05-16
GPW38.6038.6037.5537.80-1.56%2,425.712019-05-16
DEKPOL37.8037.8036.9037.700.00%7.262019-05-16
HYDROTOR36.6036.6036.6036.60+0.55%0.442019-05-16
KOGENERA36.3036.3035.5036.00-0.28%4.022019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY33.9234.5033.3634.08-0.41%2,844.332019-05-16
ROPCZYCE32.9034.7032.9034.00+2.72%121.642019-05-16
BSCDRUK30.9030.9030.9030.90+0.32%0.152019-05-16
LIVECHAT30.5030.5030.0530.40-0.33%187.832019-05-16
ERG30.0030.0027.4030.000.00%1.342019-05-16
FORTE27.9528.5027.2028.50+1.06%751.302019-05-16
VOXEL28.0028.3028.0028.30+1.07%1.412019-05-16
ASSECOBS28.2028.2027.4028.20+2.92%1,656.692019-05-16
ENTER28.1028.8028.0028.20+2.92%65.442019-05-16
PEP28.3028.3027.4027.60+2.22%38.462019-05-16
CDRL26.8027.0026.8027.00+0.37%6.912019-05-16
MEDICALG26.2526.6525.0026.50+1.53%171.912019-05-16
OPONEO.PL26.8027.0026.0026.40-3.30%26.572019-05-16
APATOR25.3025.3025.3025.30-0.78%11.492019-05-16
BEST24.8024.8024.8024.800.00%0.002019-05-16
SANOK24.3024.3024.2024.20-1.63%18.882019-05-16
CYFRPLSAT25.5025.5024.0024.02-6.03%9,953.582019-05-16
KPPD24.0024.0024.0024.00-4.00%2.712019-05-16
ASTARTA24.0024.2023.3023.60-1.67%58.312019-05-16
PCM23.5023.5023.5023.500.00%46.012019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PFLEIDER23.8023.8023.0023.00-1.29%9.792019-05-16
IZOBLOK24.0024.5023.0023.00-4.17%24.672019-05-16
EFEKT22.6022.6022.4022.60+3.67%1.012019-05-16
KONSSTALI23.9023.9022.2022.20-7.50%14.262019-05-16
EUROTEL22.5022.5022.0022.00-1.35%54.642019-05-16
MENNICA21.8022.0021.8022.00+2.80%3.692019-05-16
MFO21.7021.7020.4021.40-0.93%9.832019-05-16
BEDZIN20.4020.4020.4020.400.00%0.062019-05-16
FMG20.4020.4020.4020.400.00%0.002019-05-16
RAINBOW20.0020.4018.6019.40-3.00%742.142019-05-16
PROJPRZEM18.8018.8018.8018.80+0.27%0.022019-05-16
BIK18.7418.7418.7418.740.00%6.002019-05-16
OEX18.7018.7018.7018.700.00%0.002019-05-16
EUROCASH19.9220.0018.5218.66-6.23%5,487.152019-05-16
SANTANDER17.5018.4617.5018.46+5.49%7.122019-05-16
FENGHUA17.5017.5017.5017.500.00%0.002019-05-16
FASING16.6017.3016.4517.30+2.98%42.522019-05-16
DECORA17.2017.2017.0017.20+1.18%11.942019-05-16
SKARBIEC16.5017.0016.5017.00+3.66%63.982019-05-16
ABPL17.6517.6516.9516.95-3.97%66.072019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ17.0517.3016.4016.80-2.04%57.142019-05-16
INSTALKRK16.3016.6016.3016.60+1.22%67.742019-05-16
WITTCHEN16.9016.9016.5016.50-1.20%65.512019-05-16
QUANTUM15.5016.2015.5016.20+4.52%14.522019-05-16
NEWAG16.5016.5016.0016.20-1.22%7.432019-05-16
SYNEKTIK16.0816.2816.0016.20-1.10%50.412019-05-16
SECOGROUP16.3016.3016.1016.10-4.17%16.202019-05-16
LOKUM16.1016.1015.7015.70-1.88%3.752019-05-16
PEMANAGER15.7015.7015.4015.40-1.91%4.612019-05-16
TARCZYNSKI15.4015.4015.4015.400.00%0.002019-05-16
TALEX15.1515.1515.1515.150.00%0.062019-05-16
AMBRA15.2515.2515.0015.00-1.64%17.002019-05-16
PROCHEM15.0015.0015.0015.000.00%0.032019-05-16
PRAGMAFA15.0015.0015.0015.000.00%2.812019-05-16
ASSECOSEE14.9014.9014.9014.90-0.67%8.212019-05-16
POLICE14.2014.2014.2014.200.00%3.042019-05-16
IMCOMPANY14.1014.1014.1014.10+0.71%0.102019-05-16
KGL14.0514.0514.0514.050.00%0.282019-05-16
CNT13.7014.0013.5014.00-2.10%13.742019-05-16
ARCHICOM14.0014.0014.0014.000.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO13.8013.8513.5513.80+0.36%10.422019-05-16
CITYSERV12.2012.9512.2012.95+1.17%12.362019-05-16
UNIMOT13.5013.7512.7012.85-2.65%286.862019-05-16
ERBUD12.3512.7012.3512.70+3.67%7.872019-05-16
SUWARY12.6012.6012.6012.60-0.79%0.062019-05-16
AGORA12.3512.5012.3512.50+1.21%3.322019-05-16
PANOVA12.5012.5012.5012.500.00%1.382019-05-16
RAFAMET12.4012.4012.4012.400.00%0.012019-05-16
MEGARON12.1012.1012.1012.100.00%0.002019-05-16
INTERAOLT12.4512.5012.1012.10-3.20%40.892019-05-16
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-16
MBWS11.7411.7411.7411.74-2.17%0.592019-05-16
4FUNMEDIA11.6011.6011.2011.60-0.85%3.862019-05-16
LSISOFT11.2011.2011.2011.200.00%0.002019-05-16
KINOPOL10.9011.2010.9011.20+0.90%0.792019-05-16
LABOPRINT11.2511.2511.2011.200.00%0.122019-05-16
PHN10.6511.0010.5011.00+2.80%11.182019-05-16
ENELMED10.7011.0010.6011.00+3.77%29.822019-05-16
REMAK11.0011.0010.6510.85-3.12%14.512019-05-16
I2DEV11.0011.0010.7010.70-2.73%0.662019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELENAFM10.7010.7010.3010.70-2.73%0.232019-05-16
ORZBIALY10.6010.6010.4510.600.00%4.042019-05-16
APLISENS10.5010.5010.4010.40-0.95%1.032019-05-16
SILVANO10.3010.3510.0010.25-1.91%23.072019-05-16
KREDYTIN10.1010.1010.1010.100.00%0.002019-05-16
PGSSOFT10.2010.2010.0210.02-1.76%14.402019-05-16
PROVIDENT9.869.869.869.860.00%0.002019-05-16
SEKO9.809.809.809.80-0.51%1.962019-05-16
K2INTERNT9.559.709.559.70+1.57%4.832019-05-16
JJAUTO9.709.709.709.700.00%0.002019-05-16
ELBUDOWA10.5512.309.509.64-12.36%3,100.562019-05-16
BETACOM9.609.609.409.40-1.57%9.452019-05-16
FEERUM9.409.409.409.400.00%0.092019-05-16
PEKABEX9.409.409.259.25-2.12%29.642019-05-16
RAWLPLUG8.889.128.869.12+2.93%29.642019-05-16
WIELTON9.159.439.009.00-4.66%792.832019-05-16
PGE9.119.148.918.91-2.75%13,595.222019-05-16
GTC8.708.808.708.78-0.68%210.662019-05-16
SONEL8.708.708.708.700.00%0.042019-05-16
ATM8.608.608.608.60+1.18%0.022019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM8.328.608.248.58+1.66%431.582019-05-16
MILLENNIUM8.748.868.558.56-2.62%4,585.722019-05-16
ENEA8.618.728.408.50-1.16%6,064.042019-05-16
STALPROFI8.158.308.158.30-0.60%1.432019-05-16
SOPHARMA8.308.308.308.300.00%0.002019-05-16
DELKO8.308.358.258.25-0.60%13.722019-05-16
BALTONA8.258.258.258.25+4.43%0.022019-05-16
MCI7.848.247.848.24+1.98%6.572019-05-16
HELIO8.708.707.758.10-4.14%12.082019-05-16
AILLERON7.968.087.908.08-0.98%46.502019-05-16
ENERGA7.938.027.787.95+1.92%4,257.992019-05-16
DGA8.088.087.767.76-4.20%2.352019-05-16
STELMET7.657.907.607.60-3.80%7.502019-05-16
VINDEXUS7.487.507.487.500.00%1.502019-05-16
RELPOL7.457.457.357.45-0.67%76.852019-05-16
OTLOG7.407.407.407.40+0.68%0.012019-05-16
GOBARTO7.507.507.367.36-1.08%31.112019-05-16
BOS7.467.587.207.34-1.61%101.232019-05-16
LENTEX7.327.327.227.30-0.27%5.262019-05-16
MERCOR7.207.326.947.20+0.56%7.382019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK7.187.226.927.20+1.41%125.812019-05-16
OPTEAM7.107.107.107.10+6.77%0.072019-05-16
TORPOL7.147.146.987.06+1.44%241.012019-05-16
PRAGMAINK6.987.006.987.00-4.11%0.212019-05-16
SIMPLE7.007.007.007.000.00%0.012019-05-16
ORION6.856.856.856.850.00%1.202019-05-16
GPRE6.766.786.766.76-0.29%40.962019-05-16
KOMPAP6.606.606.606.60-2.94%1.322019-05-16
VOTUM6.486.706.486.58+2.81%88.282019-05-16
POLNORD6.506.846.346.48-1.22%84.382019-05-16
POLWAX6.486.486.216.480.00%48.882019-05-16
EMCINSMED6.056.356.056.35+4.96%0.932019-05-16
IMPEL6.506.506.056.300.00%19.772019-05-16
ADIUVO6.506.506.306.30-2.78%3.042019-05-16
CELTIC6.306.306.306.300.00%0.002019-05-16
UNIBEP6.206.206.106.18+1.31%7.832019-05-16
EUROHOLD6.106.106.106.10+0.83%0.082019-05-16
CPGROUP6.106.106.106.10-1.61%0.042019-05-16
WADEX6.046.046.046.040.00%0.922019-05-16
MASTERPHA5.745.885.725.88+2.44%22.322019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG5.765.805.655.74-0.17%19,979.012019-05-16
NORTCOAST5.705.705.285.64-1.74%4.752019-05-16
WARIMPEX5.625.625.625.62-3.10%0.562019-05-16
MERCATOR5.825.985.335.55-3.65%160.842019-05-16
INPRO5.505.505.505.500.00%0.022019-05-16
MOSTALPLC5.365.705.205.46+7.06%272.872019-05-16
MONNARI5.305.405.305.40+1.89%14.922019-05-16
SARE5.305.305.305.300.00%0.002019-05-16
EKOEXPORT5.235.235.235.230.00%0.002019-05-16
TOYA5.255.405.105.10-2.86%40.512019-05-16
MAKARONPL5.055.055.005.050.00%15.082019-05-16
ARTERIA4.965.054.845.05+1.00%0.222019-05-16
ATLANTAPL5.005.005.005.000.00%9.542019-05-16
SUNEX5.245.244.724.98-5.32%1.152019-05-16
NETIA4.914.914.784.85-1.42%2.052019-05-16
WOJAS5.105.104.804.80-5.88%3.512019-05-16
ALCHEMIA4.764.764.764.760.00%32.682019-05-16
AUTOPARTN4.754.764.704.74-0.42%205.642019-05-16
LARQ4.984.984.544.72-0.42%0.632019-05-16
FAMUR4.704.724.664.67-1.17%217.582019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL4.634.674.604.62-0.43%6,149.732019-05-16
BERLING4.604.604.604.600.00%0.002019-05-16
BIOTON4.524.554.434.55+0.11%36.452019-05-16
ARTIFEX4.754.754.424.42-5.45%14.732019-05-16
ATMGRUPA4.474.474.204.33-2.81%37.582019-05-16
IMPEXMET4.344.354.294.30+0.70%227.232019-05-16
BORYSZEW4.314.354.264.28-0.47%396.162019-05-16
ELEKTROTI4.264.264.264.26-0.70%0.072019-05-16
GRODNO4.104.144.104.14+0.98%8.682019-05-16
ELZAB4.164.164.124.12-0.96%4.172019-05-16
FERRUM4.024.024.024.02+0.50%0.012019-05-16
KRVITAMIN4.084.204.004.00-1.96%7.552019-05-16
INTERFERI4.004.004.004.000.00%0.002019-05-16
COMPERIA3.943.943.943.940.00%0.002019-05-16
ZUE3.883.903.863.90+0.52%15.272019-05-16
PROTEKTOR3.834.023.833.85-5.64%1.532019-05-16
KOMPUTRON3.693.843.693.84+3.23%20.822019-05-16
VISTULA3.993.993.773.81-4.39%563.852019-05-16
XTB3.753.903.743.800.00%22.322019-05-16
ATENDE3.803.803.803.800.00%1.232019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE3.703.983.703.80+1.60%144.002019-05-16
AGROTON3.613.813.613.79-2.32%11.832019-05-16
IMS3.793.823.743.74-0.27%47.902019-05-16
ECHO3.623.703.623.69+2.64%285.392019-05-16
MEXPOLSKA3.723.723.403.64-2.67%90.702019-05-16
BUMECH3.693.693.543.60-2.44%16.522019-05-16
LENA3.583.603.553.56-0.84%36.602019-05-16
TRANSPOL3.453.463.313.46+5.00%27.572019-05-16
KREC3.513.603.303.38-6.75%191.722019-05-16
TESGAS3.243.383.103.38+4.32%7.502019-05-16
MDIENERGIA3.543.543.323.32-0.90%8.152019-05-16
STALEXP3.273.313.243.31+1.84%130.022019-05-16
ASMGROUP3.303.303.303.300.00%0.002019-05-16
VANTAGE3.283.283.283.280.00%0.002019-05-16
ACTION3.143.143.053.09-3.44%49.562019-05-16
IZOSTAL3.093.093.063.06-0.33%2.252019-05-16
SYGNITY2.893.002.883.000.00%60.732019-05-16
IMMOBILE2.902.902.802.86-1.38%15.752019-05-16
ERGIS2.852.852.752.85+0.35%89.122019-05-16
MOSTALWAR2.872.972.832.83-2.75%39.622019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE2.822.822.802.80-1.41%32.782019-05-16
IDEABANK2.812.832.752.75-1.79%407.452019-05-16
ARCTIC2.772.782.732.74-1.08%65.592019-05-16
INTROL2.802.802.702.70-4.26%1.842019-05-16
MUZA2.682.682.682.680.00%0.002019-05-16
EUCO2.892.902.662.66-7.96%143.012019-05-16
ASBIS2.622.672.622.66+0.76%460.032019-05-16
PWRMEDIA2.662.662.652.66+0.38%7.782019-05-16
JWCONSTR2.682.682.662.660.00%3.692019-05-16
INTERSPPL2.672.672.602.61-0.76%0.322019-05-16
BOWIM2.582.642.582.58+4.03%26.342019-05-16
LCCORP2.502.582.502.55+2.00%969.622019-05-16
UNIMA2.422.482.402.48+0.81%3.322019-05-16
HERKULES2.442.442.422.42-0.41%3.652019-05-16
ALTA2.382.382.262.380.00%1.142019-05-16
TRAKCJA2.452.452.362.38-2.06%158.552019-05-16
NTTSYSTEM2.332.332.332.330.00%0.012019-05-16
WORKSERV2.382.382.272.31-3.96%242.592019-05-16
POLIMEXMS2.302.352.272.300.00%318.622019-05-16
PRIMAMODA2.302.302.302.30+9.52%0.012019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL2.172.312.142.27+3.65%244.972019-05-16
ALTUSTFI2.272.332.262.26-0.44%16.762019-05-16
TRITON2.262.262.262.26-2.59%1.362019-05-16
APSENERGY2.442.442.262.26-5.83%7.792019-05-16
ESSYSTEM2.282.282.182.240.00%1.012019-05-16
QUERCUS2.302.302.222.22-3.48%7.872019-05-16
ATREM2.202.202.202.20-0.45%0.112019-05-16
OPENFIN2.352.352.132.20-10.93%64.072019-05-16
GROCLIN2.202.252.122.200.00%52.072019-05-16
POZBUD2.222.222.082.15-3.15%107.832019-05-16
RAFAKO2.052.132.042.12+2.42%383.802019-05-16
PLAZACNTR2.002.102.002.100.00%0.112019-05-16
YOLO2.082.082.082.08+4.79%0.012019-05-16
CAPITAL2.062.062.062.060.00%0.002019-05-16
BRIJU2.022.132.022.03-7.73%6.882019-05-16
MEDIACAP2.002.002.002.00+1.01%6.212019-05-16
MARVIPOL2.022.071.961.98-3.37%271.162019-05-16
ARCUS1.771.931.771.93+8.43%79.662019-05-16
SETANTA1.601.901.591.90+18.75%31.002019-05-16
SWISSMED1.881.881.791.88+4.44%1.622019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW1.851.851.851.850.00%0.002019-05-16
OTMUCHOW1.851.851.831.83-1.08%8.762019-05-16
PLASTBOX1.981.981.821.82-8.09%1.002019-05-16
BMPAG1.811.811.811.810.00%0.002019-05-16
EDINVEST1.801.801.801.800.00%0.002019-05-16
PEPEES1.781.791.691.79+1.13%57.862019-05-16
TAURONPE1.761.771.741.76+0.57%8,386.782019-05-16
AGROWILL1.741.741.741.740.00%0.002019-05-16
PGODLEW1.681.681.611.67-0.60%0.022019-05-16
IZOLACJA1.631.631.631.630.00%0.032019-05-16
JHMDEV1.591.601.511.60+0.63%12.102019-05-16
GRAVITON1.581.581.581.580.00%0.002019-05-16
COGNOR1.541.581.541.57+1.94%38.682019-05-16
BRASTER1.581.581.541.57+1.29%82.712019-05-16
PCCEXOL1.541.541.491.540.00%13.842019-05-16
DROZAPOL1.511.511.511.510.00%0.092019-05-16
VIVID1.511.531.491.51-0.26%77.402019-05-16
GLCOSMED1.491.491.491.490.00%0.062019-05-16
RADPOL1.481.481.481.48-1.00%0.012019-05-16
RANKPROGR1.471.481.411.47-0.34%6.352019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCAD1.471.471.471.470.00%0.002019-05-16
PATENTUS1.381.411.341.41+2.17%59.912019-05-16
ABCDATA1.401.411.391.41+0.57%194.682019-05-16
WASKO1.431.451.401.40-3.45%6.922019-05-16
KDMSHIPNG1.401.401.401.400.00%0.002019-05-16
MIRACULUM1.371.391.331.39+0.72%10.102019-05-16
IPOPEMA1.401.401.391.39-0.71%0.292019-05-16
KOPEX1.451.451.331.38-4.56%116.972019-05-16
ATLASEST1.351.391.291.35-1.81%16.712019-05-16
IALBGR1.321.321.321.320.00%0.002019-05-16
ORCOGROUP1.201.221.201.22+1.67%1.092019-05-16
PMPG1.211.211.211.21-6.92%0.062019-05-16
PAMAPOL1.191.191.191.190.00%0.002019-05-16
GETIN1.191.231.181.19-3.89%739.152019-05-16
PCGUARD1.171.171.171.170.00%0.002019-05-16
URSUS1.191.201.161.17-0.51%100.582019-05-16
ELEMENTAL1.181.181.141.16-1.69%80.462019-05-16
KRAKCHEM1.071.161.071.160.00%3.092019-05-16
WIKANA1.151.151.151.150.00%0.692019-05-16
ENAP1.141.141.141.140.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY1.141.191.101.13+2.36%155.172019-05-16
MIRBUD1.091.101.031.08-0.46%142.972019-05-16
SOHODEV0.991.070.991.07+2.38%2.722019-05-16
KSGAGRO1.071.071.071.070.00%0.002019-05-16
CIGAMES1.091.111.041.06-6.03%1,547.022019-05-16
LIBET1.041.041.041.04+0.48%0.012019-05-16
JWWINVEST1.041.041.041.040.00%0.232019-05-16
ENERGOINS1.091.091.011.03-5.07%33.272019-05-16
PEIXIN1.021.021.021.020.00%0.002019-05-16
PRAIRIE1.041.040.970.99-2.45%420.302019-05-16
IDMSA0.990.990.990.99+0.51%0.012019-05-16
RUBICON0.980.980.890.980.00%0.052019-05-16
EVEREST0.870.950.870.95+9.20%1.222019-05-16
INC0.900.950.900.940.00%2.322019-05-16
AWBUD0.930.930.930.930.00%0.002019-05-16
WINVEST0.880.880.880.880.00%0.002019-05-16
ZAMET0.880.880.830.880.00%0.342019-05-16
RONSON0.880.880.880.880.00%4.102019-05-16
IMPERA0.850.850.850.85-5.56%0.112019-05-16
TERMOREX0.850.850.850.850.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
08OCTAVA0.830.830.830.830.00%0.612019-05-16
BIOMEDLUB0.830.830.790.82-0.97%11.362019-05-16
SKOTAN0.800.800.800.800.00%1.732019-05-16
STARHEDGE0.810.860.780.78-7.14%6.072019-05-16
SFINKS0.740.760.730.76+1.33%14.432019-05-16
MEDIATEL0.740.740.740.740.00%0.002019-05-16
ELKOP0.680.730.680.730.00%0.112019-05-16
MOJ0.710.710.710.710.00%10.722019-05-16
LUBAWA0.690.710.690.71-0.56%39.802019-05-16
SANWIL0.620.670.620.670.00%0.812019-05-16
SKYLINE0.660.660.660.66-1.49%0.012019-05-16
AIRWAY0.640.660.640.66+3.46%18.262019-05-16
KANIA0.680.690.620.65-7.14%1,048.512019-05-16
INVISTA0.620.630.620.63+5.00%0.092019-05-16
BBIDEV0.560.590.550.59+6.16%4.992019-05-16
COALENERG0.610.610.580.58-7.20%3.892019-05-16
SOLAR0.570.570.560.57-4.20%3.192019-05-16
KREZUS0.560.560.560.560.00%0.002019-05-16
ABMSOLID0.560.560.560.56-6.67%0.282019-05-16
PLATYNINW0.550.550.550.550.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD0.540.540.540.540.00%0.002019-05-16
MILKILAND0.540.540.540.540.00%0.002019-05-16
GINOROSSI0.510.520.500.50-2.91%7.062019-05-16
GETINOBLE0.520.530.490.49-4.09%1,316.762019-05-16
ZREMB0.490.490.490.490.00%0.002019-05-16
NOWAGALA0.490.500.470.49-3.37%74.682019-05-16
CFI0.470.480.470.47-1.67%4.002019-05-16
KCI0.470.470.460.47+1.52%2.792019-05-16
MOSTALZAB0.430.430.430.43+5.61%166.522019-05-16
DROP0.430.430.430.430.00%0.002019-05-16
KBDOM0.420.420.420.420.00%0.002019-05-16
REDAN0.420.420.420.420.00%0.002019-05-16
DREWEX0.410.410.410.410.00%0.002019-05-16
CZTOREBKA0.370.370.370.370.00%0.002019-05-16
HUBSTYLE0.360.360.360.36-5.26%0.902019-05-16
CHEMOS0.330.330.330.330.00%0.002019-05-16
IQP0.300.300.300.300.00%0.002019-05-16
PBSFINANSE0.280.280.280.280.00%0.002019-05-16
ZASTAL0.270.270.270.270.00%2.512019-05-16
INDYGO0.250.250.250.250.00%0.002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WILBO0.240.240.240.240.00%0.002019-05-16
CALATRAVA0.230.230.230.230.00%0.002019-05-16
AMPLI0.220.220.220.220.00%0.002019-05-16
06MAGNA0.200.200.200.200.00%0.002019-05-16
CUBEITG0.200.200.200.200.00%0.002019-05-16
REINHOLD0.170.170.170.17+12.67%0.042019-05-16
LARK0.150.150.150.150.00%0.002019-05-16
HARPER0.120.130.120.13+1.20%15.352019-05-16
TXM0.120.120.120.120.00%0.002019-05-16
SADOVAYA0.120.120.120.120.00%0.002019-05-16
REGNON0.100.100.100.100.00%0.002019-05-16
SCOPAK0.090.090.090.090.00%0.002019-05-16
FASTFIN0.090.090.090.090.00%0.002019-05-16
PBG0.090.090.080.08-1.66%32.902019-05-16
BUDOPOL0.060.060.060.060.00%0.002019-05-16
CCENERGY0.060.060.060.060.00%0.002019-05-16
QUMAK0.050.050.050.05-28.57%11.512019-05-16
REDWOOD0.050.050.050.050.00%0.002019-05-16
NEWWORLDR0.020.020.020.020.00%0.002019-05-16
IDEON0.010.010.010.010.00%0.002019-05-16
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2169,59 -14,76 -0,68%
WIG 56200,27 -361,52 -0,64%
sWIG80 11556,40 -65,36 -0,56%
mWIG40 3873,29 -20,90 -0,54%

Rynki

Kurs Zmiana Zmiana %
WIG20 2169,59 -14,76 -0,68%