Notowania

Notowania akcji GPW

Notowania z dnia 2017-05-29

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.330.330.270.28-12.50%21.862017-05-29
08OCTAVA1.001.001.001.000.00%0.052017-05-29
11BIT186.00187.60185.50186.00-1.27%813.552017-05-29
4FUNMEDIA6.086.085.555.78-5.09%79.542017-05-29
AATHOLD18.8018.8018.8018.800.00%0.022017-05-29
ABADONRE---6.510.00%0.002017-05-29
ABCDATA1.921.921.871.88-0.53%84.052017-05-29
ABMSOLID11.1011.2810.9511.28+1.62%0.112017-05-29
ABPL34.9934.9934.2034.30-2.31%2,203.162017-05-29
ACAUTOGAZ43.3043.4042.9042.90-0.92%4.102017-05-29
ACTION3.433.483.423.48+3.88%122.952017-05-29
ADIUVO27.6927.6927.6627.66-0.14%0.112017-05-29
AGORA15.3215.6915.3215.40+0.59%39.652017-05-29
AGROTON6.416.416.376.39+0.31%31.162017-05-29
AGROWILL---1.900.00%0.002017-05-29
AILLERON13.9014.4413.8514.00-0.36%59.462017-05-29
AIRWAY2.052.051.992.04-0.49%46.912017-05-29
ALCHEMIA5.165.165.105.14+0.78%318.972017-05-29
ALIOR69.7570.1569.2070.00+0.66%7,175.232017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.440.440.390.39-9.30%14.072017-05-29
ALTA4.024.023.823.98-1.00%4.322017-05-29
ALTUSTFI17.1017.1016.8016.99-0.35%14.242017-05-29
ALUMETAL62.8062.8562.5062.62-0.37%552.692017-05-29
AMBRA10.9011.0510.8610.87+0.46%104.802017-05-29
AMICA189.90192.95189.00192.95+1.61%199.002017-05-29
AMPLI---0.220.00%0.002017-05-29
AMREST340.00341.20339.95340.000.00%4,151.802017-05-29
APATOR35.4935.5935.4935.50+0.85%9.892017-05-29
APLISENS13.0013.1013.0013.10+0.77%4.992017-05-29
APLITT---0.870.00%0.002017-05-29
APSENERGY4.354.354.304.30+1.42%0.012017-05-29
ARCHICOM16.9316.9416.7416.90+1.50%69.042017-05-29
ARCTIC4.574.604.574.59-0.22%18.322017-05-29
ARCUS1.061.061.061.060.00%2.162017-05-29
ARTERIA7.057.056.976.99-0.99%193.342017-05-29
ARTIFEX15.9915.9915.4215.43-3.50%4.822017-05-29
ASBIS2.502.512.482.48-0.80%94.982017-05-29
ASMGROUP5.505.505.505.500.00%4.672017-05-29
ASSECOBS30.7030.9430.3930.39-1.01%28.092017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL50.9050.9050.3050.48-1.27%1,828.812017-05-29
ASSECOSEE13.2213.2212.9712.97-1.89%6.262017-05-29
ASTARTA65.6666.9965.6666.25-1.85%90.702017-05-29
ATAL40.9040.9039.2740.400.00%446.852017-05-29
ATENDE5.515.675.475.63+2.18%45.092017-05-29
ATLANTAPL4.534.744.424.74+4.64%5.822017-05-29
ATLANTIS0.680.700.670.700.00%6.162017-05-29
ATLASEST---1.130.00%0.002017-05-29
ATM11.4811.4811.2311.23-1.92%0.302017-05-29
ATMGRUPA4.034.374.034.32+7.20%73.542017-05-29
ATREM3.003.003.003.000.00%3.682017-05-29
AUTOPARTN5.605.605.505.590.00%146.382017-05-29
AVIAAML5.945.985.715.90+0.34%62.462017-05-29
AVIASG20.3920.3920.3920.39-0.15%0.042017-05-29
AWBUD7.247.247.007.00-3.71%4.772017-05-29
B3SYSTEM---0.530.00%0.002017-05-29
BACD---0.140.00%0.002017-05-29
BALTONA2.392.422.322.42+1.26%1.312017-05-29
BBIDEV0.700.710.690.700.00%11.852017-05-29
BEDZIN23.6623.6623.6623.660.00%0.242017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BENEFIT1,035.001,059.001,035.001,046.05-0.85%12.512017-05-29
BERLING4.354.354.354.35+0.93%1.092017-05-29
BEST29.6129.6129.6029.60-1.37%38.482017-05-29
BETACOM10.0110.3910.0110.39-0.10%4.072017-05-29
BGZBNPP64.9565.0562.7165.05-0.06%72.622017-05-29
BIK17.2617.2616.5517.25-0.35%15.312017-05-29
BIOMEDLUB1.291.291.171.18-7.81%845.102017-05-29
BIOTON6.406.406.266.30-1.56%193.962017-05-29
BMPAG7.007.007.007.000.00%0.012017-05-29
BOGDANKA70.4970.4965.5066.52-4.97%315.822017-05-29
BORYSZEW11.5011.5011.2611.36-1.56%1,795.832017-05-29
BOS10.9811.1110.9011.10+1.09%116.202017-05-29
BOWIM5.435.455.435.45+0.93%21.662017-05-29
BRASTER16.2016.2515.9816.10-0.49%102.282017-05-29
BRIJU8.308.588.288.45-0.59%107.752017-05-29
BSCDRUK37.3937.3937.3037.30-0.48%112.012017-05-29
BUDIMEX243.15245.85240.00242.45-0.23%1,446.222017-05-29
BUDOPOL---0.060.00%0.002017-05-29
BUMECH0.610.630.580.59-4.84%1,125.942017-05-29
BUWOG---106.750.00%0.002017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BYTOM2.782.822.782.79-1.06%54.492017-05-29
BZWBK352.75356.40352.00354.00-0.30%10,925.872017-05-29
CALATRAVA0.440.530.410.53+26.19%160.642017-05-29
CAPITAL2.792.792.712.78+1.09%13.962017-05-29
CASHFLOW---0.130.00%0.002017-05-29
CCC212.10214.00211.30212.100.00%8,782.552017-05-29
CCENERGY---0.060.00%0.002017-05-29
CDPROJEKT72.8074.7272.2174.50+3.54%26,785.342017-05-29
CDRL32.1032.1032.0032.00-0.31%1.862017-05-29
CELTIC---5.200.00%0.002017-05-29
CEZ70.9071.2970.9071.29+0.55%195.712017-05-29
CFI0.800.800.740.77-3.75%232.292017-05-29
CHEMOS1.181.181.151.16-1.69%14.922017-05-29
CIECH70.6070.6569.5169.75-1.27%439.012017-05-29
CIGAMES1.111.111.051.07-3.60%1,569.642017-05-29
CITYSERV9.409.459.409.45+1.39%6.522017-05-29
CLNPHARMA33.7034.6033.2534.00+0.09%1,310.282017-05-29
CNT7.627.627.627.620.00%0.142017-05-29
COALENERG---0.990.00%0.002017-05-29
COGNOR1.731.761.731.74+0.58%43.042017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COLIAN3.613.653.613.65-0.54%6.252017-05-29
COMARCH219.45229.00219.45229.00+4.11%173.452017-05-29
COMP62.9562.9562.9562.95+1.53%6.292017-05-29
COMPERIA4.994.994.994.99+3.96%0.022017-05-29
CORMAY3.033.102.922.97-3.88%260.472017-05-29
CPGROUP6.206.206.206.200.00%0.012017-05-29
CUBEITG5.015.014.704.92-3.34%23.902017-05-29
CYFRPLSAT26.7027.0026.3526.50-0.56%9,752.072017-05-29
CZTOREBKA0.890.890.820.82-4.65%73.382017-05-29
DEBICA109.00109.85109.00109.85-0.09%56.022017-05-29
DECORA11.4011.4011.3811.39+0.09%41.292017-05-29
DEKPOL15.4015.9515.4015.95+3.57%604.602017-05-29
DELKO10.6910.6910.4010.52-1.59%190.502017-05-29
DGA5.565.705.325.70+2.52%10.432017-05-29
DINOPL41.3841.5041.2441.48+0.07%232.142017-05-29
DOMDEV76.0076.0074.5075.30-1.05%1,446.542017-05-29
DREWEX1.481.491.481.49+0.68%0.102017-05-29
DROP1.951.951.951.95+10.80%0.102017-05-29
DROZAPOL2.012.011.961.96-2.97%2.672017-05-29
ECHO5.575.575.415.50+0.73%152.592017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EDINVEST2.022.022.002.00-0.99%7.602017-05-29
EFEKT27.7028.4927.4528.49+3.22%24.062017-05-29
EKOEXPORT13.1213.3712.8713.06-6.65%299.962017-05-29
ELBUDOWA120.90120.90119.50120.80-0.04%129.302017-05-29
ELEKTROTI13.9214.0013.8014.00+1.08%70.392017-05-29
ELEMENTAL3.583.603.573.580.00%91.452017-05-29
ELKOP0.280.280.260.26-3.70%18.972017-05-29
ELZAB13.2014.4513.2014.45+8.24%8.252017-05-29
EMCINSMED10.1510.3410.1510.340.00%0.112017-05-29
EMPERIA87.5588.5085.7587.97+1.70%445.292017-05-29
ENAP1.031.041.021.040.00%0.822017-05-29
ENEA12.3912.3912.1012.23-0.57%758.452017-05-29
ENELMED10.2510.2510.2510.25-1.44%0.122017-05-29
ENERGA10.1310.139.9710.03-0.99%1,302.412017-05-29
ENERGOINS1.161.161.051.12-1.75%49.132017-05-29
ENTER31.0031.0030.1030.90-0.19%23.652017-05-29
ERBUD31.2831.2831.0031.28+0.61%0.192017-05-29
ERG65.1965.1963.0063.50-2.53%2.862017-05-29
ERGIS6.426.426.276.39-0.16%64.842017-05-29
ESOTIQ9.359.359.349.34-0.11%0.032017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESSYSTEM2.632.632.602.630.00%0.962017-05-29
EUCO33.0033.1932.5032.99+1.51%17.822017-05-29
EUROCASH31.4931.8231.1331.70+0.63%7,175.102017-05-29
EUROHOLD---1.490.00%0.002017-05-29
EUROTEL22.0522.1022.0022.10+0.23%97.482017-05-29
EVEREST0.120.120.120.120.00%0.002017-05-29
EXILLON---7.900.00%0.002017-05-29
FAM4.194.194.164.18-0.24%176.362017-05-29
FAMUR5.405.505.375.46+0.18%582.762017-05-29
FARMACOL---51.700.00%0.002017-05-29
FASING14.7115.1114.6115.11-0.72%16.032017-05-29
FASTFIN1.551.551.551.550.00%0.022017-05-29
FEERUM17.3017.3015.5717.30+1.82%16.092017-05-29
FENGHUA---17.520.00%0.002017-05-29
FERRO17.9417.9417.6517.89-0.28%45.822017-05-29
FERRUM4.124.123.874.12+0.24%27.912017-05-29
FMG0.290.290.290.29+3.57%0.002017-05-29
FON0.300.300.280.290.00%97.102017-05-29
FORTE78.5078.6177.2977.40-1.40%6,329.402017-05-29
FORTUNA18.4718.6518.4518.65+9.45%1,981.752017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FOTA0.850.890.850.89-1.11%5.752017-05-29
GEKOPLAST12.2012.2012.2012.20-1.53%47.692017-05-29
GETIN1.311.391.301.39+6.92%1,251.672017-05-29
GETINOBLE1.541.541.511.52-0.65%931.492017-05-29
GINOROSSI2.012.042.002.030.00%41.942017-05-29
GLCOSMED3.883.883.883.880.00%0.022017-05-29
GOBARTO7.227.257.227.23+0.14%13.302017-05-29
GORENJE28.7928.7928.7928.790.00%0.032017-05-29
GPRE5.635.635.565.60+1.63%31.312017-05-29
GPW46.3046.3745.8646.00-0.93%428.992017-05-29
GRAVITON---0.950.00%0.002017-05-29
GROCLIN12.0012.0011.8011.99-0.91%64.772017-05-29
GRODNO6.557.206.557.07+7.94%53.122017-05-29
GRUPAAZOTY66.3966.5065.0166.00+0.40%624.772017-05-29
GTC9.209.209.029.13-0.76%1,153.872017-05-29
HANDLOWY73.9073.9573.1573.64-0.22%568.152017-05-29
HARPER1.011.011.011.010.00%0.002017-05-29
HAWE---0.300.00%0.002017-05-29
HELIO16.6017.3216.4817.32+3.77%25.642017-05-29
HERKULES4.014.104.014.01-0.74%22.272017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.910.910.820.89+1.14%55.952017-05-29
HYDROTOR39.7239.7239.5039.50-0.55%1.072017-05-29
HYPERION3.253.393.253.39+7.62%33.202017-05-29
I2DEV17.5517.9617.4117.96+2.63%16.102017-05-29
IALBGR1.852.141.692.05+8.47%1,206.622017-05-29
IDEABANK24.1724.4524.1524.45+1.16%442.312017-05-29
IDEON---0.010.00%0.002017-05-29
IDMSA---0.750.00%0.002017-05-29
IFCAPITAL0.600.630.600.630.00%0.602017-05-29
IFSA0.390.410.380.400.00%11.242017-05-29
IIAAV---8.670.00%0.002017-05-29
IMCOMPANY10.6910.6910.4810.49+0.10%26.222017-05-29
IMMOBILE3.783.793.703.70-0.54%6.582017-05-29
IMPEL22.9924.0022.5024.00+4.35%56.582017-05-29
IMPERA1.441.461.391.40-0.71%7.162017-05-29
IMPEXMET4.244.334.164.32+1.65%498.652017-05-29
IMS3.393.403.353.40+0.59%3.892017-05-29
INC---1.700.00%0.002017-05-29
INDATA0.600.600.570.58-1.69%98.532017-05-29
INDYGO0.570.580.560.58-1.69%2.632017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYKPOL58.0058.0054.5054.50-2.68%29.442017-05-29
INGBSK182.80184.95180.40182.20+0.03%571.772017-05-29
INPOST---10.870.00%0.002017-05-29
INPRO4.934.934.934.93+0.20%0.992017-05-29
INSTALKRK15.6516.2815.6516.24+3.77%354.302017-05-29
INTEGERPL---48.470.00%0.002017-05-29
INTERAOLT11.8011.8011.8011.80-1.17%3.252017-05-29
INTERBUD---0.850.00%0.002017-05-29
INTERCARS318.30318.75314.80318.75-0.39%217.772017-05-29
INTERFERI---3.810.00%0.002017-05-29
INTERSPPL2.722.722.702.72-0.73%48.882017-05-29
INTROL7.807.907.807.90+1.28%11.622017-05-29
INVISTA1.291.291.291.290.00%0.082017-05-29
IPOPEMA2.082.082.082.08-0.48%0.002017-05-29
IQP---0.580.00%0.002017-05-29
IZOBLOK173.90173.90173.00173.00-0.52%0.872017-05-29
IZOLACJA1.921.921.721.73-9.42%8.302017-05-29
IZOSTAL5.055.425.055.42+6.69%18.582017-05-29
JHMDEV1.471.521.461.50+2.04%68.012017-05-29
JJAUTO---9.700.00%0.002017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JSW72.0072.4969.4070.72-1.61%29,503.372017-05-29
JWCONSTR4.504.594.504.55-1.52%66.142017-05-29
JWWINVEST2.892.892.752.88-1.03%0.742017-05-29
K2INTERNT16.0016.1916.0016.000.00%13.972017-05-29
KANIA2.022.022.022.02+1.51%2.042017-05-29
KBDOM3.643.883.643.88-0.26%5.812017-05-29
KCI0.640.690.640.69+7.81%12.352017-05-29
KDMSHIPNG---4.750.00%0.002017-05-29
KERNEL68.0068.6368.0068.30+0.44%2,535.372017-05-29
KETY422.50423.45417.50423.00-0.28%732.432017-05-29
KGHM110.55111.15110.15110.95+0.18%15,804.822017-05-29
KGL25.9825.9825.9825.980.00%0.032017-05-29
KINOPOL12.9613.1412.9613.14+1.39%78.882017-05-29
KOFOL---63.000.00%0.002017-05-29
KOGENERA103.60103.60100.00100.00-2.53%286.342017-05-29
KOMPAP7.007.057.007.05+0.71%11.412017-05-29
KOMPUTRON6.396.396.386.380.00%40.732017-05-29
KONSSTALI35.4136.4035.4136.40+2.82%4.492017-05-29
KOPEX3.663.683.623.67-0.54%20.252017-05-29
KPPD---27.900.00%0.002017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM2.552.552.402.50-1.19%32.222017-05-29
KREC6.406.405.876.00-0.83%547.912017-05-29
KREDYTIN20.5020.5020.0020.000.00%4.022017-05-29
KREZUS1.341.341.261.340.00%68.442017-05-29
KRKA230.00230.00230.00230.00+4.07%0.922017-05-29
KRUK300.55300.55297.25299.00-0.52%2,693.352017-05-29
KRUSZWICA68.8968.9968.2068.99+3.76%139.352017-05-29
KRVITAMIN6.246.245.805.95-4.65%2.832017-05-29
KSGAGRO2.692.782.692.69-1.82%12.602017-05-29
LABOPRINT8.838.838.838.830.00%0.192017-05-29
LARK---0.600.00%0.002017-05-29
LARQ19.0520.5219.0520.50+7.89%129.512017-05-29
LCCORP2.062.062.012.04-0.97%1,100.742017-05-29
LENA4.754.754.684.68-0.43%43.132017-05-29
LENTEX10.8511.1010.7511.06+2.41%140.502017-05-29
LIBET2.152.262.082.26+9.18%96.292017-05-29
LIVECHAT54.4255.4854.4255.48+1.43%455.562017-05-29
LOKUM15.6515.6515.6515.65+0.19%15.652017-05-29
LOTOS55.3255.6453.5354.00-3.14%8,955.172017-05-29
LPP6,434.956,459.906,350.006,416.00-0.31%3,966.522017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.0112.3812.0012.38+1.64%16.992017-05-29
LUBAWA1.261.271.221.260.00%140.272017-05-29
MABION93.6694.5993.0094.500.00%3,479.202017-05-29
MAKARONPL---6.130.00%0.002017-05-29
MANGATA122.85122.90119.10122.900.00%9.992017-05-29
MARVIPOL12.6113.0812.6113.08+1.55%139.352017-05-29
MASTERPHA6.206.206.106.20+0.32%15.302017-05-29
MBANK428.00437.10428.00437.10+2.10%2,938.832017-05-29
MBWS67.0067.0067.0067.00+0.15%0.072017-05-29
MCI9.819.819.719.71-1.12%29.552017-05-29
MCLOGIC57.8557.8957.8557.89+0.40%19.162017-05-29
MDIENERGIA3.653.723.573.70+1.37%21.462017-05-29
MEDIACAP2.672.672.672.67+3.49%0.102017-05-29
MEDIATEL---0.910.00%0.002017-05-29
MEDICALG292.70293.30292.15293.00+0.17%8,836.412017-05-29
MEGARON14.5014.5014.5014.50-9.32%3.622017-05-29
MENNICA19.3019.3019.3019.300.00%0.082017-05-29
MERCATOR19.0019.1519.0019.15+1.32%43.592017-05-29
MERCOR10.9910.9910.9010.93-0.64%2.112017-05-29
MEXPOLSKA7.357.497.357.49+4.17%43.472017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MFO45.0045.2444.9945.240.00%12.312017-05-29
MILKILAND1.861.871.801.87-3.11%103.092017-05-29
MILLENNIUM7.127.257.047.15-0.14%1,393.082017-05-29
MIRACULUM1.651.651.611.61-7.47%26.182017-05-29
MIRBUD1.251.281.221.22-1.61%425.722017-05-29
MLPGROUP---49.990.00%0.002017-05-29
MNI---0.130.00%0.002017-05-29
MOBRUK---22.000.00%0.002017-05-29
MOJ0.870.870.870.87-1.14%0.872017-05-29
MOL304.00304.00304.00304.000.00%0.912017-05-29
MONNARI8.738.738.588.60-1.49%211.852017-05-29
MOSTALPLC12.7812.7812.2012.48-7.35%9.782017-05-29
MOSTALWAR11.4811.6011.4011.60+1.75%13.112017-05-29
MOSTALZAB0.870.870.830.84-3.45%269.782017-05-29
MUZA3.363.463.163.46-1.42%32.482017-05-29
MWTRADE---7.070.00%0.002017-05-29
NETIA4.604.604.554.55-0.87%647.582017-05-29
NETMEDIA---6.660.00%0.002017-05-29
NEWAG17.0917.0916.8117.00-0.58%20.532017-05-29
NEWWORLDR---0.020.00%0.002017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5.906.305.906.300.00%1.142017-05-29
NOVITA54.7054.9554.7054.70-0.55%6.192017-05-29
NOWAGALA2.182.182.152.16-0.92%41.802017-05-29
NTTSYSTEM2.242.242.172.17-3.13%0.532017-05-29
ODLEWNIE4.214.214.204.20-1.64%11.182017-05-29
OEX21.1621.4021.0021.40+0.94%3.772017-05-29
OLYMPIC---7.880.00%0.002017-05-29
OPENFIN2.302.302.302.300.00%4.692017-05-29
OPONEO.PL44.5544.5542.4444.51-0.43%457.582017-05-29
OPTEAM6.956.956.956.95+0.14%2.102017-05-29
ORANGEPL4.564.584.534.54-0.44%5,365.492017-05-29
ORBIS84.5085.0083.2785.00+0.59%1,535.082017-05-29
ORCOGROUP---1.000.00%0.002017-05-29
ORION75.9975.9975.9975.99-0.63%0.082017-05-29
ORZBIALY13.2014.0013.1913.98+5.91%314.552017-05-29
OTLOG22.5022.5022.0122.01-1.03%0.992017-05-29
OTMUCHOW4.004.043.964.04+1.00%4.512017-05-29
OVOSTAR---97.000.00%0.002017-05-29
PAGED59.9059.9059.0059.000.00%123.252017-05-29
PAMAPOL1.431.441.411.44-0.69%24.132017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA25.9525.9525.7025.93-0.08%13.072017-05-29
PATENTUS0.750.780.750.780.00%8.612017-05-29
PBG3.543.563.343.40-3.68%222.252017-05-29
PBKM59.0059.9058.3659.90+1.53%36.862017-05-29
PBSFINANSE1.401.401.401.40+10.24%0.012017-05-29
PCCEXOL1.881.881.871.88+0.53%1.132017-05-29
PCCINTER2.052.152.052.15+4.88%9.222017-05-29
PCCROKITA87.2887.9487.0087.45-0.40%65.212017-05-29
PCGUARD0.140.140.140.140.00%1.262017-05-29
PCM33.9934.0833.9034.05+0.15%1,052.402017-05-29
PEGAS---150.000.00%0.002017-05-29
PEIXIN3.743.743.743.74-4.10%2.772017-05-29
PEKABEX---10.000.00%0.002017-05-29
PEKAO140.00140.05138.65138.65-0.68%19,035.082017-05-29
PELION58.8158.8858.7558.78-0.03%54.782017-05-29
PEMANAGER54.0054.0052.1553.97-0.06%15.952017-05-29
PEMUG0.610.610.610.610.00%0.612017-05-29
PEP11.6011.9511.3111.91+2.67%70.032017-05-29
PEPEES1.421.421.391.40-0.71%27.542017-05-29
PETROLINV2.753.321.602.04-70.86%3,367.722017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PFLEIDER43.1244.3743.1244.17+1.28%85.362017-05-29
PGE11.5711.5911.4411.54+0.35%6,043.612017-05-29
PGNIG6.636.756.636.75+1.35%11,186.692017-05-29
PGODLEW6.166.246.166.17+1.98%69.252017-05-29
PGSSOFT14.1614.4514.1614.450.00%267.192017-05-29
PHN15.7515.7515.5015.50-2.52%6.032017-05-29
PKNORLEN105.50106.75105.30105.90+0.76%35,174.912017-05-29
PKOBP36.0036.1735.6535.72-1.05%16,033.152017-05-29
PKPCARGO62.1262.5161.1361.14-2.38%166.012017-05-29
PLASTBOX2.432.432.342.430.00%61.822017-05-29
PLATYNINW0.670.720.670.72+10.77%2.142017-05-29
PLAYWAY56.8057.2053.7557.20+4.38%21.272017-05-29
PLAZACNTR6.606.606.006.44+0.63%1.422017-05-29
PMPG3.974.053.904.05-0.49%2.192017-05-29
POLCOLORIT---5.770.00%0.002017-05-29
POLICE20.6020.6020.5820.58-0.10%15.342017-05-29
POLIMEXMS6.706.826.506.57-2.52%2,832.352017-05-29
POLMED2.602.702.602.68+3.08%45.782017-05-29
POLNA20.5020.5020.3320.33-0.78%17.192017-05-29
POLNORD9.719.749.409.49-2.16%138.622017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLWAX15.1415.1414.8615.13+0.20%24.352017-05-29
POZBUD2.632.632.622.62-0.38%13.112017-05-29
PRAGMAFA14.1214.1214.1214.120.00%0.242017-05-29
PRAGMAINK10.4510.4510.3010.30-1.44%0.342017-05-29
PRAIRIE1.611.621.561.59-0.63%216.762017-05-29
PRIMAMODA3.673.983.673.94+8.84%38.432017-05-29
PROCAD1.481.481.481.480.00%0.002017-05-29
PROCHEM17.7517.7517.7517.75+1.72%0.042017-05-29
PROCHNIK1.001.010.980.98-1.01%59.482017-05-29
PROJPRZEM8.908.908.908.90-1.00%0.022017-05-29
PROTEKTOR3.533.533.533.53+0.28%3.532017-05-29
PROVIDENT---8.700.00%0.002017-05-29
PULAWY168.50170.00167.20167.20-0.77%59.212017-05-29
PWRMEDIA2.742.742.722.72-0.73%3.332017-05-29
PZU45.9246.1045.5545.99-0.02%21,667.452017-05-29
QUANTUM14.0014.0414.0014.04+0.29%9.832017-05-29
QUERCUS6.496.606.436.60+1.54%45.292017-05-29
QUMAK3.313.333.263.33+2.78%18.962017-05-29
RADPOL2.392.392.332.390.00%8.242017-05-29
RAFAKO8.188.208.008.070.00%68.222017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET14.2114.2114.0914.09-3.49%0.762017-05-29
RAINBOW42.2743.7742.2743.00+3.74%1,742.702017-05-29
RANKPROGR2.182.272.112.16-0.46%317.742017-05-29
RAWLPLUG12.3212.4912.2612.48+1.30%38.772017-05-29
REDAN1.791.791.771.77-1.12%8.102017-05-29
REDWOOD0.830.830.830.830.00%0.012017-05-29
REGNON0.370.370.370.37+19.35%0.262017-05-29
REINHOLD---0.230.00%0.002017-05-29
RELPOL8.498.788.478.78+3.42%51.072017-05-29
REMAK18.0518.0518.0518.050.00%0.042017-05-29
RESBUD0.780.780.730.75-3.85%13.952017-05-29
ROBYG3.393.393.313.33-0.89%267.312017-05-29
RONSON1.731.731.691.730.00%18.652017-05-29
ROPCZYCE22.3522.3522.2522.25-0.67%9.542017-05-29
RUBICON1.251.281.201.250.00%4.512017-05-29
SADOVAYA---0.300.00%0.002017-05-29
SANOK67.0367.2067.0067.03+0.01%46.422017-05-29
SANTANDER---24.220.00%0.002017-05-29
SANWIL0.810.810.810.81-1.22%1.382017-05-29
SARE24.5025.4523.5125.000.00%113.902017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SCOPAK---0.810.00%0.002017-05-29
SECOGROUP---23.290.00%0.002017-05-29
SEKO---7.700.00%0.002017-05-29
SELENAFM19.9519.9519.3019.74-1.05%49.122017-05-29
SELVITA57.6058.3457.6057.80-1.20%80.782017-05-29
SERINUS1.141.141.081.12-1.75%167.012017-05-29
SETANTA11.1911.1911.1911.19-0.09%2.242017-05-29
SFINKS2.052.102.022.08-0.95%114.002017-05-29
SILVANO---10.960.00%0.002017-05-29
SIMPLE---6.980.00%0.002017-05-29
SKARBIEC31.8132.1531.1231.81-0.56%104.722017-05-29
SKOTAN0.570.570.560.570.00%26.132017-05-29
SKYLINE0.750.800.740.750.00%1.892017-05-29
SNIEZKA67.5067.5067.0067.500.00%33.972017-05-29
SOHODEV1.771.871.771.81+7.10%253.792017-05-29
SOLAR1.041.041.031.03-0.96%6.482017-05-29
SONEL10.0010.0010.0010.00+2.25%0.152017-05-29
SOPHARMA8.408.408.408.40+5.00%0.382017-05-29
STALEXP3.823.863.813.86+0.52%329.992017-05-29
STALPROD521.00526.00521.00522.55+0.49%153.992017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROFI---15.370.00%0.002017-05-29
STAPORKOW4.054.104.044.04-0.25%9.622017-05-29
STARHEDGE0.510.510.510.51+2.00%29.042017-05-29
STELMET---27.410.00%0.002017-05-29
SUNEX---3.200.00%0.002017-05-29
SUWARY10.0010.0010.0010.000.00%0.022017-05-29
SWISSMED1.191.191.161.16-0.85%2.882017-05-29
SYGNITY5.695.695.605.63-1.23%39.102017-05-29
SYNEKTIK14.8814.9814.3514.98+0.67%33.762017-05-29
SYNTHOS4.854.864.714.71-3.09%8,473.242017-05-29
TALANX---131.000.00%0.002017-05-29
TALEX20.0020.0019.8419.84-1.00%2.062017-05-29
TARCZYNSKI12.1112.1111.9512.02-0.66%226.122017-05-29
TATRY120.00120.00115.00115.00-4.17%35.022017-05-29
TAURONPE3.413.423.383.42+0.29%978.752017-05-29
TERMOREX2.012.022.012.020.00%14.112017-05-29
TESGAS2.842.842.842.84+1.79%0.002017-05-29
TIM10.4710.4710.1310.470.00%75.942017-05-29
TORPOL12.4012.4312.2712.43+0.24%22.272017-05-29
TOYA6.557.106.557.10+7.09%119.712017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA15.2215.2315.0115.01-0.73%269.582017-05-29
TRANSPOL6.386.386.156.290.00%25.222017-05-29
TRITON3.643.663.643.66+0.55%1.612017-05-29
TXM4.124.534.124.15-9.78%6.202017-05-29
ULMA75.5075.5075.5075.500.00%0.152017-05-29
UNIBEP14.0014.0013.7213.72-1.65%4.292017-05-29
UNICREDIT71.0071.0066.7768.40-3.59%18.752017-05-29
UNIMA3.333.333.323.32-0.90%10.732017-05-29
UNIMOT45.1945.2444.9545.24+0.53%625.552017-05-29
UNIWHEELS248.00248.00246.50247.00-0.32%98.142017-05-29
URSUS5.085.104.995.05-0.98%1,249.752017-05-29
VANTAGE3.693.703.673.67-0.27%3.172017-05-29
VIGOSYS375.90376.00373.00376.00+0.27%132.842017-05-29
VINDEXUS9.289.309.159.28+0.76%98.792017-05-29
VISTAL6.256.396.246.24-0.64%48.452017-05-29
VISTULA3.473.473.423.45-1.43%168.642017-05-29
VIVID3.263.363.083.15-3.37%223.512017-05-29
VOTUM10.7010.8010.7010.800.00%1.342017-05-29
VOXEL17.6817.6817.6417.68-1.06%2.282017-05-29
WADEX5.405.525.405.52+2.03%12.982017-05-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5.305.555.305.42+2.85%49.552017-05-29
WASKO1.641.641.611.61-2.42%0.502017-05-29
WAWEL1,093.001,125.001,090.001,125.00+1.53%163.012017-05-29
WDX8.638.638.508.630.00%11.922017-05-29
WIELTON17.9918.1617.5617.95+0.73%2,136.992017-05-29
WIKANA1.521.521.501.50-2.60%15.252017-05-29
WILBO0.290.290.240.27-6.90%56.572017-05-29
WINVEST1.811.811.811.810.00%0.002017-05-29
WIRTUALNA55.5055.8755.0155.01-0.88%2,699.032017-05-29
WITTCHEN17.5917.5917.5917.590.00%1.792017-05-29
WOJAS---4.830.00%0.002017-05-29
WORKSERV9.209.209.109.10-0.66%27.142017-05-29
XTB6.997.206.956.95+1.46%870.162017-05-29
YOLO4.604.604.504.51-1.96%15.802017-05-29
ZAMET1.401.431.401.430.00%4.072017-05-29
ZASTAL0.270.270.270.270.00%0.682017-05-29
ZEPAK16.3916.7516.3916.69+1.83%45.552017-05-29
ZPUE297.95297.95286.00286.00-4.01%6.102017-05-29
ZREMB0.430.430.430.43-4.44%3.072017-05-29
ZUE10.9910.9910.6210.99-1.79%11.282017-05-29
ZYWIEC448.00452.00446.00446.00+0.22%17.042017-05-29
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%