Notowania ciągłe - akcje GPW

Notowania z dnia 2019-05-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT391,00392,00387,00392,00+0,26%2 521,152019-05-16
4FUNMEDIA11,6011,6011,2011,60-0,85%3,862019-05-16
ABCDATA1,401,411,391,41+0,57%194,682019-05-16
ABMSOLID0,560,560,560,56-6,67%0,282019-05-16
ABPL17,6517,6516,9516,95-3,97%66,072019-05-16
ACAUTOGAZ58,0058,5056,5057,50+0,88%52,142019-05-16
ACTION3,143,143,053,09-3,44%49,562019-05-16
ADIUVO6,506,506,306,30-2,78%3,042019-05-16
AGORA12,3512,5012,3512,50+1,21%3,322019-05-16
AGROTON3,613,813,613,79-2,32%11,832019-05-16
AGROWILL1,741,741,741,740,00%0,002019-05-16
AILLERON7,968,087,908,08-0,98%46,502019-05-16
AIRWAY0,640,660,640,66+3,46%18,262019-05-16
ALCHEMIA4,764,764,764,760,00%32,682019-05-16
ALIOR53,0053,3052,6052,60-0,38%10 230,112019-05-16
ALTA2,382,382,262,380,00%1,142019-05-16
ALTUSTFI2,272,332,262,26-0,44%16,762019-05-16
ALUMETAL42,0042,3041,2041,60-1,42%271,102019-05-16
AMBRA15,2515,2515,0015,00-1,64%17,002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA128,40130,00127,00130,00+0,78%418,562019-05-16
APATOR25,3025,3025,3025,30-0,78%11,492019-05-16
APLISENS10,5010,5010,4010,40-0,95%1,032019-05-16
APSENERGY2,442,442,262,26-5,83%7,792019-05-16
ARCHICOM14,0014,0014,0014,000,00%0,002019-05-16
ARCTIC2,772,782,732,74-1,08%65,592019-05-16
ARCUS1,771,931,771,93+8,43%79,662019-05-16
ARTERIA4,965,054,845,05+1,00%0,222019-05-16
ARTIFEX4,754,754,424,42-5,45%14,732019-05-16
ASBIS2,622,672,622,66+0,76%460,032019-05-16
ASMGROUP3,303,303,303,300,00%0,002019-05-16
ASSECOBS28,2028,2027,4028,20+2,92%1 656,692019-05-16
ASSECOPOL51,7051,9051,0551,55+0,78%2 577,492019-05-16
ASSECOSEE14,9014,9014,9014,90-0,67%8,212019-05-16
ASTARTA24,0024,2023,3023,60-1,67%58,312019-05-16
ATAL39,8039,9039,0039,50+0,51%34,872019-05-16
ATENDE3,803,803,803,800,00%1,232019-05-16
ATLANTAPL5,005,005,005,000,00%9,542019-05-16
ATLASEST1,351,391,291,35-1,81%16,712019-05-16
ATM8,608,608,608,60+1,18%0,022019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4,474,474,204,33-2,81%37,582019-05-16
ATREM2,202,202,202,20-0,45%0,112019-05-16
AUTOPARTN4,754,764,704,74-0,42%205,642019-05-16
AWBUD0,930,930,930,930,00%0,002019-05-16
BALTONA8,258,258,258,25+4,43%0,022019-05-16
BBIDEV0,560,590,550,59+6,16%4,992019-05-16
BEDZIN20,4020,4020,4020,400,00%0,062019-05-16
BENEFIT520,00548,00500,00516,00+1,57%5 045,532019-05-16
BEST24,8024,8024,8024,800,00%0,002019-05-16
BETACOM9,609,609,409,40-1,57%9,452019-05-16
BGZBNPP51,8051,8051,0051,00-1,54%1 107,622019-05-16
BIK18,7418,7418,7418,740,00%6,002019-05-16
BIOMEDLUB0,830,830,790,82-0,97%11,362019-05-16
BIOTON4,524,554,434,55+0,11%36,452019-05-16
BMPAG1,811,811,811,810,00%0,002019-05-16
BOGDANKA39,3039,3037,8038,70-1,78%524,412019-05-16
BORYSZEW4,314,354,264,28-0,47%396,162019-05-16
BOS7,467,587,207,34-1,61%101,232019-05-16
BOWIM2,582,642,582,58+4,03%26,342019-05-16
BPHFIZBI2146,10146,10146,10146,100,00%0,002019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4118,00118,00118,00118,000,00%0,002019-05-16
BPHFIZBI5120,22120,22120,22120,220,00%0,002019-05-16
BPHFIZDS112,10112,10112,10112,100,00%0,002019-05-16
BPHFIZMLI93,5093,5093,5093,500,00%0,002019-05-16
BRASTER1,581,581,541,57+1,29%82,712019-05-16
BRIJU2,022,132,022,03-7,73%6,882019-05-16
BSCDRUK30,9030,9030,9030,90+0,32%0,152019-05-16
BUDIMEX140,60143,00140,60141,60-0,98%263,632019-05-16
BZWBK366,40369,20358,40368,00+1,10%22 757,952019-05-16
CAPITAL2,062,062,062,060,00%0,002019-05-16
CCC178,00182,10163,70165,40-7,49%41 335,402019-05-16
CDPROJEKT209,20213,40209,20212,50+1,53%58 285,152019-05-16
CDRL26,8027,0026,8027,00+0,37%6,912019-05-16
CELTIC6,306,306,306,300,00%0,002019-05-16
CEZ88,3088,3088,3088,30+0,23%3,532019-05-16
CIECH43,0043,5042,6043,50+1,16%561,152019-05-16
CIGAMES1,091,111,041,06-6,03%1 547,022019-05-16
CITYSERV12,2012,9512,2012,95+1,17%12,362019-05-16
CLNPHARMA38,3539,8038,3539,80+2,71%533,672019-05-16
CNT13,7014,0013,5014,00-2,10%13,742019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,541,581,541,57+1,94%38,682019-05-16
COMARCH186,00190,00186,00189,000,00%222,272019-05-16
COMP62,6062,8062,6062,80-0,32%9,982019-05-16
CORMAY1,141,191,101,13+2,36%155,172019-05-16
CPGROUP6,106,106,106,10-1,61%0,042019-05-16
CYFRPLSAT25,5025,5024,0024,02-6,03%9 953,582019-05-16
DEBICA79,8079,8078,0078,00-1,76%87,542019-05-16
DECORA17,2017,2017,0017,20+1,18%11,942019-05-16
DEKPOL37,8037,8036,9037,700,00%7,262019-05-16
DELKO8,308,358,258,25-0,60%13,722019-05-16
DGA8,088,087,767,76-4,20%2,352019-05-16
DINOPL131,10131,50113,20114,10-12,50%93 668,422019-05-16
DOMDEV81,8081,8080,0080,80-0,74%106,972019-05-16
DROZAPOL1,511,511,511,510,00%0,092019-05-16
ECHO3,623,703,623,69+2,64%285,392019-05-16
EDINVEST1,801,801,801,800,00%0,002019-05-16
EFEKT22,6022,6022,4022,60+3,67%1,012019-05-16
EKOEXPORT5,235,235,235,230,00%0,002019-05-16
ELBUDOWA10,5512,309,509,64-12,36%3 100,562019-05-16
ELEKTROTI4,264,264,264,26-0,70%0,072019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL1,181,181,141,16-1,69%80,462019-05-16
ELKOP0,680,730,680,730,00%0,112019-05-16
ELZAB4,164,164,124,12-0,96%4,172019-05-16
EMCINSMED6,056,356,056,35+4,96%0,932019-05-16
ENAP1,141,141,141,140,00%0,002019-05-16
ENEA8,618,728,408,50-1,16%6 064,042019-05-16
ENELMED10,7011,0010,6011,00+3,77%29,822019-05-16
ENERGA7,938,027,787,95+1,92%4 257,992019-05-16
ENERGOINS1,091,091,011,03-5,07%33,272019-05-16
ENTER28,1028,8028,0028,20+2,92%65,442019-05-16
ERBUD12,3512,7012,3512,70+3,67%7,872019-05-16
ERG30,0030,0027,4030,000,00%1,342019-05-16
ERGIS2,852,852,752,85+0,35%89,122019-05-16
ESOTIQ17,0517,3016,4016,80-2,04%57,142019-05-16
ESSYSTEM2,282,282,182,240,00%1,012019-05-16
EUCO2,892,902,662,66-7,96%143,012019-05-16
EUROCASH19,9220,0018,5218,66-6,23%5 487,152019-05-16
EUROHOLD6,106,106,106,10+0,83%0,082019-05-16
EUROTEL22,5022,5022,0022,00-1,35%54,642019-05-16
EVEREST0,870,950,870,95+9,20%1,222019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FAMUR4,704,724,664,67-1,17%217,582019-05-16
FASING16,6017,3016,4517,30+2,98%42,522019-05-16
FASTFIN0,090,090,090,090,00%0,002019-05-16
FEERUM9,409,409,409,400,00%0,092019-05-16
FENGHUA17,5017,5017,5017,500,00%0,002019-05-16
FERRO13,8013,8513,5513,80+0,36%10,422019-05-16
FERRUM4,024,024,024,02+0,50%0,012019-05-16
FORTE27,9528,5027,2028,50+1,06%751,302019-05-16
GETINOBLE0,520,530,490,49-4,09%1 316,762019-05-16
GINOROSSI0,510,520,500,50-2,91%7,062019-05-16
GLCOSMED1,491,491,491,490,00%0,062019-05-16
GOBARTO7,507,507,367,36-1,08%31,112019-05-16
GPRE6,766,786,766,76-0,29%40,962019-05-16
GPW38,6038,6037,5537,80-1,56%2 425,712019-05-16
GRAVITON1,581,581,581,580,00%0,002019-05-16
GROCLIN2,202,252,122,200,00%52,072019-05-16
GRODNO4,104,144,104,14+0,98%8,682019-05-16
GRUPAAZOTY33,9234,5033,3634,08-0,41%2 844,332019-05-16
GTC8,708,808,708,78-0,68%210,662019-05-16
HANDLOWY53,5053,8051,0052,30-1,69%13 361,092019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HARPER0,120,130,120,13+1,20%15,352019-05-16
HELIO8,708,707,758,10-4,14%12,082019-05-16
HERKULES2,442,442,422,42-0,41%3,652019-05-16
HYDROTOR36,6036,6036,6036,60+0,55%0,442019-05-16
IALBGR1,321,321,321,320,00%0,002019-05-16
IDEABANK2,812,832,752,75-1,79%407,452019-05-16
IDMSA0,990,990,990,99+0,51%0,012019-05-16
IMCOMPANY14,1014,1014,1014,10+0,71%0,102019-05-16
IMMOBILE2,902,902,802,86-1,38%15,752019-05-16
IMPEL6,506,506,056,300,00%19,772019-05-16
IMPERA0,850,850,850,85-5,56%0,112019-05-16
IMPEXMET4,344,354,294,30+0,70%227,232019-05-16
IMS3,793,823,743,74-0,27%47,902019-05-16
INC0,900,950,900,940,00%2,322019-05-16
INDYKPOL68,5068,5063,5065,00-2,99%79,582019-05-16
INGBSK190,40194,00188,80194,00+1,15%3 947,412019-05-16
INPRO5,505,505,505,500,00%0,022019-05-16
INSTALKRK16,3016,6016,3016,60+1,22%67,742019-05-16
INTERAOLT12,4512,5012,1012,10-3,20%40,892019-05-16
INTERCARS195,00197,50194,00197,50+1,28%221,762019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERFERI4,004,004,004,000,00%0,002019-05-16
INTERSPPL2,672,672,602,61-0,76%0,322019-05-16
INTROL2,802,802,702,70-4,26%1,842019-05-16
INVCEEFIZ469,10469,10469,10469,10-1,05%0,472019-05-16
INVFIZ941,10941,10941,10941,100,00%0,002019-05-16
INVGLDFIZ1 387,101 387,101 387,101 387,100,00%0,002019-05-16
INVISTA0,620,630,620,63+5,00%0,092019-05-16
INVPEFIZ661,81661,82661,81661,82+1,51%11,912019-05-16
IPOPEMA1,401,401,391,39-0,71%0,292019-05-16
IQP0,300,300,300,300,00%0,002019-05-16
IZOBLOK24,0024,5023,0023,00-4,17%24,672019-05-16
IZOLACJA1,631,631,631,630,00%0,032019-05-16
IZOSTAL3,093,093,063,06-0,33%2,252019-05-16
JHMDEV1,591,601,511,60+0,63%12,102019-05-16
JJAUTO9,709,709,709,700,00%0,002019-05-16
JSW49,5050,6548,7049,52+0,49%9 099,562019-05-16
JWCONSTR2,682,682,662,660,00%3,692019-05-16
JWWINVEST1,041,041,041,040,00%0,232019-05-16
K2INTERNT9,559,709,559,70+1,57%4,832019-05-16
KANIA0,680,690,620,65-7,14%1 048,512019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KCI0,470,470,460,47+1,52%2,792019-05-16
KERNEL50,7051,1050,4050,50-0,39%370,822019-05-16
KETY347,50350,00343,50350,00+0,72%425,292019-05-16
KGHM94,6496,9894,1896,82+4,20%49 770,752019-05-16
KGL14,0514,0514,0514,050,00%0,282019-05-16
KINOPOL10,9011,2010,9011,20+0,90%0,792019-05-16
KOGENERA36,3036,3035,5036,00-0,28%4,022019-05-16
KOMPAP6,606,606,606,60-2,94%1,322019-05-16
KOMPUTRON3,693,843,693,84+3,23%20,822019-05-16
KONSSTALI23,9023,9022,2022,20-7,50%14,262019-05-16
KOPEX1,451,451,331,38-4,56%116,972019-05-16
KPPD24,0024,0024,0024,00-4,00%2,712019-05-16
KRAKCHEM1,071,161,071,160,00%3,092019-05-16
KREC3,513,603,303,38-6,75%191,722019-05-16
KREDYTIN10,1010,1010,1010,100,00%0,002019-05-16
KREZUS0,560,560,560,560,00%0,002019-05-16
KRKA255,00255,00245,00245,00-4,67%49,102019-05-16
KRUK161,70163,00160,40161,00-0,37%6 300,422019-05-16
KRUSZWICA43,1043,3042,8043,00+1,65%239,582019-05-16
KRVITAMIN4,084,204,004,00-1,96%7,552019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LABOPRINT11,2511,2511,2011,200,00%0,122019-05-16
LARQ4,984,984,544,72-0,42%0,632019-05-16
LCCORP2,502,582,502,55+2,00%969,622019-05-16
LENA3,583,603,553,56-0,84%36,602019-05-16
LENTEX7,327,327,227,30-0,27%5,262019-05-16
LIBET1,041,041,041,04+0,48%0,012019-05-16
LIVECHAT30,5030,5030,0530,40-0,33%187,832019-05-16
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
LMCSFIZ988,00988,00988,00988,000,00%0,002019-05-16
LMDSFIZ988,13988,13988,13988,130,00%0,002019-05-16
LMESFIZ1 000,001 000,001 000,001 000,000,00%0,002019-05-16
LOKUM16,1016,1015,7015,70-1,88%3,752019-05-16
LOTOS74,1279,1274,1278,50+6,08%46 742,312019-05-16
LPP7 940,007 940,007 550,007 830,00-0,76%22 693,602019-05-16
LSISOFT11,2011,2011,2011,200,00%0,002019-05-16
LUBAWA0,690,710,690,71-0,56%39,802019-05-16
MABION74,0074,0072,1073,10+1,53%106,062019-05-16
MAKARONPL5,055,055,005,050,00%15,082019-05-16
MANGATA69,5070,0068,5070,00+0,72%9,312019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MARVIPOL2,022,071,961,98-3,37%271,162019-05-16
MASTERPHA5,745,885,725,88+2,44%22,322019-05-16
MBANK396,60396,60380,60383,60-2,14%5 884,152019-05-16
MBWS11,7411,7411,7411,74-2,17%0,592019-05-16
MCI7,848,247,848,24+1,98%6,572019-05-16
MDIENERGIA3,543,543,323,32-0,90%8,152019-05-16
MEDIACAP2,002,002,002,00+1,01%6,212019-05-16
MEDICALG26,2526,6525,0026,50+1,53%171,912019-05-16
MEDYCZNYFIZ103,60103,60103,60103,600,00%0,002019-05-16
MENNICA21,8022,0021,8022,00+2,80%3,692019-05-16
MERCATOR5,825,985,335,55-3,65%160,842019-05-16
MERCOR7,207,326,947,20+0,56%7,382019-05-16
MEXPOLSKA3,723,723,403,64-2,67%90,702019-05-16
MFO21,7021,7020,4021,40-0,93%9,832019-05-16
MILLENNIUM8,748,868,558,56-2,62%4 585,722019-05-16
MIRACULUM1,371,391,331,39+0,72%10,102019-05-16
MIRBUD1,091,101,031,08-0,46%142,972019-05-16
MLPGROUP45,0045,0045,0045,00-6,25%4,502019-05-16
MOBRUK79,0080,0079,0080,000,00%23,842019-05-16
MOJ0,710,710,710,710,00%10,722019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5,305,405,305,40+1,89%14,922019-05-16
MOSTALPLC5,365,705,205,46+7,06%272,872019-05-16
MOSTALWAR2,872,972,832,83-2,75%39,622019-05-16
MUZA2,682,682,682,680,00%0,002019-05-16
MWTRADE2,822,822,802,80-1,41%32,782019-05-16
NETIA4,914,914,784,85-1,42%2,052019-05-16
NETMEDIA12,1012,1012,1012,100,00%0,002019-05-16
NEWAG16,5016,5016,0016,20-1,22%7,432019-05-16
NORTCOAST5,705,705,285,64-1,74%4,752019-05-16
NOVITA40,2040,6040,2040,60+1,50%8,292019-05-16
NOWAGALA0,490,500,470,49-3,37%74,682019-05-16
NTTSYSTEM2,332,332,332,330,00%0,012019-05-16
ODLEWNIE3,703,983,703,80+1,60%144,002019-05-16
OEX18,7018,7018,7018,700,00%0,002019-05-16
OPENFIN2,352,352,132,20-10,93%64,072019-05-16
OPERA3GR320,00320,00320,00320,000,00%0,002019-05-16
OPONEO.PL26,8027,0026,0026,40-3,30%26,572019-05-16
OPTEAM7,107,107,107,10+6,77%0,072019-05-16
ORANGEPL4,634,674,604,62-0,43%6 149,732019-05-16
ORBIS92,0092,4092,0092,400,00%6,932019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORCOGROUP1,201,221,201,22+1,67%1,092019-05-16
ORION6,856,856,856,850,00%1,202019-05-16
ORZBIALY10,6010,6010,4510,600,00%4,042019-05-16
OTLOG7,407,407,407,40+0,68%0,012019-05-16
OTMUCHOW1,851,851,831,83-1,08%8,762019-05-16
OVOSTAR101,00101,00101,00101,00-1,94%3,232019-05-16
PAMAPOL1,191,191,191,190,00%0,002019-05-16
PANOVA12,5012,5012,5012,500,00%1,382019-05-16
PATENTUS1,381,411,341,41+2,17%59,912019-05-16
PBKM69,0069,0067,4069,000,00%1 370,162019-05-16
PCCEXOL1,541,541,491,540,00%13,842019-05-16
PCCROKITA79,8080,6075,4079,00-7,06%2 740,562019-05-16
PCM23,5023,5023,5023,500,00%46,012019-05-16
PEKABEX9,409,409,259,25-2,12%29,642019-05-16
PEKAO102,30104,20101,60104,15+2,21%135 526,712019-05-16
PEMANAGER15,7015,7015,4015,40-1,91%4,612019-05-16
PEP28,3028,3027,4027,60+2,22%38,462019-05-16
PEPEES1,781,791,691,79+1,13%57,862019-05-16
PFLEIDER23,8023,8023,0023,00-1,29%9,792019-05-16
PGE9,119,148,918,91-2,75%13 595,222019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG5,765,805,655,74-0,17%19 979,012019-05-16
PGODLEW1,681,681,611,67-0,60%0,022019-05-16
PGSSOFT10,2010,2010,0210,02-1,76%14,402019-05-16
PHN10,6511,0010,5011,00+2,80%11,182019-05-16
PKNORLEN87,8091,8286,7690,48+3,52%91 769,892019-05-16
PKOASZEWZ94,9394,9394,9394,930,00%0,002019-05-16
PKOBP37,3138,0536,9537,95+2,10%107 483,482019-05-16
PKOGD103,40103,40103,40103,400,00%0,002019-05-16
PKOGS99,9099,9099,9099,900,00%0,002019-05-16
PKOSO108,50108,50108,50108,50+0,04%15,192019-05-16
PKPCARGO43,9043,9043,1043,30-0,57%325,162019-05-16
PLASTBOX1,981,981,821,82-8,09%1,002019-05-16
PLATYNINW0,550,550,550,550,00%0,002019-05-16
PLAYWAY185,40186,00182,60184,00-1,08%2 970,332019-05-16
PLAZACNTR2,002,102,002,100,00%0,112019-05-16
PMPG1,211,211,211,21-6,92%0,062019-05-16
POLICE14,2014,2014,2014,200,00%3,042019-05-16
POLIMEXMS2,302,352,272,300,00%318,622019-05-16
POLNORD6,506,846,346,48-1,22%84,382019-05-16
POLWAX6,486,486,216,480,00%48,882019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POZBUD2,222,222,082,15-3,15%107,832019-05-16
PRAGMAFA15,0015,0015,0015,000,00%2,812019-05-16
PRAGMAINK6,987,006,987,00-4,11%0,212019-05-16
PRAIRIE1,041,040,970,99-2,45%420,302019-05-16
PRIMAMODA2,302,302,302,30+9,52%0,012019-05-16
PROCAD1,471,471,471,470,00%0,002019-05-16
PROCHEM15,0015,0015,0015,000,00%0,032019-05-16
PROJPRZEM18,8018,8018,8018,80+0,27%0,022019-05-16
PROTEKTOR3,834,023,833,85-5,64%1,532019-05-16
PROVIDENT9,869,869,869,860,00%0,002019-05-16
PULAWY93,8093,8093,8093,800,00%0,472019-05-16
PWRMEDIA2,662,662,652,66+0,38%7,782019-05-16
PZU39,4040,5139,2540,25+2,73%75 883,072019-05-16
PZUAKORD114,50114,50114,30114,30-0,17%109,882019-05-16
QMULTIFIZ1 002,001 002,001 002,001 002,000,00%0,002019-05-16
QUANTUM15,5016,2015,5016,20+4,52%14,522019-05-16
QUERCUS2,302,302,222,22-3,48%7,872019-05-16
QUMAK0,050,050,050,05-28,57%11,512019-05-16
RADPOL1,481,481,481,48-1,00%0,012019-05-16
RAFAKO2,052,132,042,12+2,42%383,802019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12,4012,4012,4012,400,00%0,012019-05-16
RAINBOW20,0020,4018,6019,40-3,00%742,142019-05-16
RANKPROGR1,471,481,411,47-0,34%6,352019-05-16
RAWLPLUG8,889,128,869,12+2,93%29,642019-05-16
REDAN0,420,420,420,420,00%0,002019-05-16
RELPOL7,457,457,357,45-0,67%76,852019-05-16
REMAK11,0011,0010,6510,85-3,12%14,512019-05-16
RONSON0,880,880,880,880,00%4,102019-05-16
ROPCZYCE32,9034,7032,9034,00+2,72%121,642019-05-16
RUBICON0,980,980,890,980,00%0,052019-05-16
SANOK24,3024,3024,2024,20-1,63%18,882019-05-16
SANTANDER17,5018,4617,5018,46+5,49%7,122019-05-16
SANWIL0,620,670,620,670,00%0,812019-05-16
SARE5,305,305,305,300,00%0,002019-05-16
SECOGROUP16,3016,3016,1016,10-4,17%16,202019-05-16
SEKO9,809,809,809,80-0,51%1,962019-05-16
SELENAFM10,7010,7010,3010,70-2,73%0,232019-05-16
SELVITA61,0062,0059,0060,00-1,64%584,212019-05-16
SETANTA1,601,901,591,90+18,75%31,002019-05-16
SFINKS0,740,760,730,76+1,33%14,432019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SILVANO10,3010,3510,0010,25-1,91%23,072019-05-16
SIMPLE7,007,007,007,000,00%0,012019-05-16
SKARBIEC16,5017,0016,5017,00+3,66%63,982019-05-16
SKYLINE0,660,660,660,66-1,49%0,012019-05-16
SNIEZKA93,5093,5093,0093,00-0,53%1,582019-05-16
SOHODEV0,991,070,991,07+2,38%2,722019-05-16
SOLAR0,570,570,560,57-4,20%3,192019-05-16
SONEL8,708,708,708,700,00%0,042019-05-16
SOPHARMA8,308,308,308,300,00%0,002019-05-16
STALEXP3,273,313,243,31+1,84%130,022019-05-16
STALPROD250,00250,00230,50241,50-1,02%2 066,312019-05-16
STALPROFI8,158,308,158,30-0,60%1,432019-05-16
STELMET7,657,907,607,60-3,80%7,502019-05-16
SUNEX5,245,244,724,98-5,32%1,152019-05-16
SUWARY12,6012,6012,6012,60-0,79%0,062019-05-16
SWISSMED1,881,881,791,88+4,44%1,622019-05-16
SYGNITY2,893,002,883,000,00%60,732019-05-16
SYNEKTIK16,0816,2816,0016,20-1,10%50,412019-05-16
TALANX180,00180,00180,00180,000,00%0,002019-05-16
TALEX15,1515,1515,1515,150,00%0,062019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI15,4015,4015,4015,400,00%0,002019-05-16
TATRY131,00131,00131,00131,000,00%0,002019-05-16
TAURONPE1,761,771,741,76+0,57%8 386,782019-05-16
TERMOREX0,850,850,850,850,00%0,002019-05-16
TESGAS3,243,383,103,38+4,32%7,502019-05-16
TIM8,328,608,248,58+1,66%431,582019-05-16
TORPOL7,147,146,987,06+1,44%241,012019-05-16
TOYA5,255,405,105,10-2,86%40,512019-05-16
TRAKCJA2,452,452,362,38-2,06%158,552019-05-16
TRANSPOL3,453,463,313,46+5,00%27,572019-05-16
TRIGONPP78,1278,1278,1278,120,00%0,002019-05-16
TRIGONPP182,7782,7782,7782,770,00%0,002019-05-16
TRIGONPP278,0078,0078,0078,00-1,27%0,942019-05-16
TRIGONPP381,2181,2181,2181,210,00%0,002019-05-16
TRIGONPP484,0084,0084,0084,000,00%0,002019-05-16
TRIGONPP579,0079,0079,0079,000,00%0,002019-05-16
TRIGONPP685,2085,2085,2085,200,00%0,002019-05-16
TRIGONPP775,1575,1575,1575,15+0,03%5,412019-05-16
TRIGONPP885,1885,1885,1885,180,00%0,002019-05-16
TRITON2,262,262,262,26-2,59%1,362019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TXM0,120,120,120,120,00%0,002019-05-16
ULMA58,0060,0058,0058,500,00%71,812019-05-16
UNIBEP6,206,206,106,18+1,31%7,832019-05-16
UNICREDIT45,0045,0045,0045,000,00%0,002019-05-16
UNIMA2,422,482,402,48+0,81%3,322019-05-16
UNIMOT13,5013,7512,7012,85-2,65%286,862019-05-16
URSUS1,191,201,161,17-0,51%100,582019-05-16
VIGOSYS324,00324,00324,00324,000,00%0,002019-05-16
VINDEXUS7,487,507,487,500,00%1,502019-05-16
VISTAL2,172,312,142,27+3,65%244,972019-05-16
VISTULA3,993,993,773,81-4,39%563,852019-05-16
VIVID1,511,531,491,51-0,26%77,402019-05-16
VOTUM6,486,706,486,58+2,81%88,282019-05-16
VOXEL28,0028,3028,0028,30+1,07%1,412019-05-16
WADEX6,046,046,046,040,00%0,922019-05-16
WARIMPEX5,625,625,625,62-3,10%0,562019-05-16
WASKO1,431,451,401,40-3,45%6,922019-05-16
WAWEL720,00720,00714,00714,000,00%27,222019-05-16
WIELTON9,159,439,009,00-4,66%792,832019-05-16
WIKANA1,151,151,151,150,00%0,692019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA58,6059,0058,6058,80+0,34%115,732019-05-16
WITTCHEN16,9016,9016,5016,50-1,20%65,512019-05-16
WOJAS5,105,104,804,80-5,88%3,512019-05-16
WORKSERV2,382,382,272,31-3,96%242,592019-05-16
XTB3,753,903,743,800,00%22,322019-05-16
YOLO2,082,082,082,08+4,79%0,012019-05-16
ZAMET0,880,880,830,880,00%0,342019-05-16
ZASTAL0,270,270,270,270,00%2,512019-05-16
ZEPAK7,187,226,927,20+1,41%125,812019-05-16
ZPUE95,0095,0090,0094,00+2,17%1,092019-05-16
ZUE3,883,903,863,90+0,52%15,272019-05-16
ZYWIEC474,00480,00474,00480,00+0,84%28,782019-05-16
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%