Notowania

Notowania akcji GPW

Notowania z dnia 2017-11-24

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.280.320.280.32+3.23%11.392017-11-24
08OCTAVA0.990.990.990.99+1.02%0.022017-11-24
11BIT182.00182.50179.45180.45-0.06%794.052017-11-24
4FUNMEDIA8.528.578.488.57+0.12%54.072017-11-24
AATHOLD18.5018.5018.5018.50-6.28%0.022017-11-24
ABADONRE5.555.555.555.550.00%7.502017-11-24
ABCDATA2.152.202.152.17+0.46%581.762017-11-24
ABMSOLID11.7811.7811.7811.780.00%0.122017-11-24
ABPL30.2030.4829.8030.25+2.37%76.292017-11-24
ACAUTOGAZ42.0042.0042.0042.00+2.44%15.792017-11-24
ACTION4.504.504.434.49-0.22%113.452017-11-24
ADIUVO14.0114.1214.0014.10-0.07%28.772017-11-24
AGORA15.1715.1714.9115.12-0.33%14.652017-11-24
AGROTON4.814.894.804.89-1.41%2.702017-11-24
AGROWILL1.801.801.801.800.00%0.002017-11-24
AILLERON18.4018.9918.3018.70+1.63%804.852017-11-24
AIRWAY0.890.890.870.88-1.12%14.672017-11-24
ALCHEMIA4.864.904.864.900.00%3.902017-11-24
ALIOR74.9575.0072.9473.55-1.83%3,339.092017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALMA0.210.270.210.27+28.57%133.252017-11-24
ALTA2.982.982.982.98-0.33%0.152017-11-24
ALTUSTFI14.8514.8514.6114.61-0.27%53.062017-11-24
ALUMETAL52.6052.6052.2052.57+0.32%720.222017-11-24
AMBRA12.1512.4412.0012.40+2.06%111.932017-11-24
AMICA139.45139.90138.00139.80+1.08%378.472017-11-24
AMPLI0.220.220.220.220.00%0.002017-11-24
AMREST367.35371.00365.55369.50+0.11%10,526.392017-11-24
APATOR28.0028.2027.9028.20+0.07%250.512017-11-24
APLISENS12.2012.2012.0712.20+1.16%0.152017-11-24
APSENERGY3.073.073.073.070.00%0.002017-11-24
ARCHICOM14.4014.4014.2914.400.00%5.412017-11-24
ARCTIC3.673.713.603.650.00%260.582017-11-24
ARCUS2.072.102.062.10+0.48%3.432017-11-24
ARTERIA7.367.507.367.500.00%248.082017-11-24
ARTIFEX9.589.588.758.99-9.19%116.642017-11-24
ASBIS2.892.892.862.86-0.35%158.552017-11-24
ASMGROUP4.254.254.254.25+1.43%3.492017-11-24
ASSECOBS26.0026.0025.9026.00+0.39%4.932017-11-24
ASSECOPOL42.9143.1542.6043.00+0.02%2,264.832017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE11.2011.4311.2011.43+2.05%0.672017-11-24
ASTARTA50.0050.3949.9650.39+0.66%18.182017-11-24
ATAL43.6943.9842.5543.44-0.57%3,421.182017-11-24
ATENDE4.464.464.314.460.00%21.572017-11-24
ATLANTAPL3.633.713.633.710.00%1.842017-11-24
ATLANTIS0.660.680.650.680.00%56.612017-11-24
ATLASEST1.041.041.041.040.00%0.022017-11-24
ATM11.4011.4011.4011.400.00%0.012017-11-24
ATMGRUPA4.114.254.114.20+1.20%26.732017-11-24
ATREM2.632.702.612.61-0.76%8.392017-11-24
AUTOPARTN4.944.994.934.95+0.41%1,222.622017-11-24
AVIAAML5.555.805.545.54-2.81%29.922017-11-24
AVIASG18.0018.0018.0018.00-1.53%0.042017-11-24
AWBUD4.334.334.334.330.00%0.872017-11-24
B3SYSTEM0.530.530.530.530.00%0.002017-11-24
BALTONA2.882.882.802.84-1.73%0.082017-11-24
BBIDEV0.630.640.620.62-1.59%6.582017-11-24
BEDZIN25.1925.1925.1925.190.00%0.252017-11-24
BENEFIT1,139.901,150.001,130.501,145.00+2.32%403.092017-11-24
BERLING4.004.074.004.07+1.75%3.792017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST30.0030.0030.0030.000.00%0.002017-11-24
BETACOM10.9010.9010.6110.900.00%1.522017-11-24
BGZBNPP65.9565.9565.9565.950.00%3.302017-11-24
BIK16.3516.3516.3516.350.00%0.282017-11-24
BIOMEDLUB1.181.211.181.21-0.82%36.212017-11-24
BIOTON4.054.083.963.98-0.50%234.292017-11-24
BMPAG6.246.246.246.24-0.95%0.012017-11-24
BOGDANKA68.9069.2068.9068.900.00%8,397.922017-11-24
BORYSZEW9.939.939.829.85-0.51%350.242017-11-24
BOS9.349.509.309.36-1.06%50.882017-11-24
BOWIM3.753.793.753.79+1.07%20.822017-11-24
BRASTER7.647.646.927.30-1.35%200.612017-11-24
BRIJU4.854.854.794.83-0.41%59.162017-11-24
BSCDRUK32.9932.9932.9932.990.00%0.002017-11-24
BUDIMEX200.00203.00200.00200.75+0.38%377.172017-11-24
BUDOPOL0.060.060.060.060.00%0.002017-11-24
BUMECH0.520.570.500.51-12.07%3,495.462017-11-24
BUWOG100.30100.30100.30100.30-0.20%0.202017-11-24
BYTOM2.572.582.522.56-0.39%20.112017-11-24
BZWBK390.30390.30381.65381.65-1.76%8,657.812017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CALATRAVA0.230.230.230.230.00%0.002017-11-24
CAPITAL3.683.683.623.67-0.27%17.902017-11-24
CCC248.70250.50245.90246.75-0.90%10,678.892017-11-24
CCENERGY0.060.060.060.060.00%0.002017-11-24
CDPROJEKT105.40107.50104.80105.00+0.19%26,906.042017-11-24
CDRL25.5025.5024.3524.66-1.36%36.892017-11-24
CELTIC6.226.756.226.75+1.50%0.592017-11-24
CEZ79.2080.0979.2079.96+0.96%70.382017-11-24
CFI0.520.530.510.520.00%47.572017-11-24
CHEMOS1.311.311.261.290.00%127.872017-11-24
CIECH55.5355.9554.7055.15-0.68%5,195.542017-11-24
CIGAMES1.081.101.071.09+1.87%708.272017-11-24
CITYSERV11.6511.6511.3011.30+0.89%15.072017-11-24
CLNPHARMA29.8130.1929.6029.99+0.64%52.842017-11-24
CNT8.058.098.018.09+1.12%4.932017-11-24
COALENERG0.730.730.730.730.00%0.002017-11-24
COGNOR1.531.531.501.50-1.32%50.612017-11-24
COLIAN3.093.133.093.130.00%28.452017-11-24
COMARCH169.90179.90167.50178.30+5.25%693.172017-11-24
COMP57.6257.6257.6257.62+0.03%0.922017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA6.506.506.506.500.00%0.002017-11-24
CORMAY1.601.651.531.63+1.88%740.212017-11-24
CPGROUP5.395.505.335.50+2.04%25.172017-11-24
CUBEITG0.330.350.320.33-2.94%51.162017-11-24
CYFRPLSAT24.9425.0724.6024.91+0.40%10,291.562017-11-24
CZTOREBKA0.620.620.620.62-1.59%0.812017-11-24
DEBICA100.80100.80100.80100.80-0.20%2.422017-11-24
DECORA10.4510.4510.3510.450.00%1.082017-11-24
DEKPOL33.4434.4933.0534.37-0.92%65.812017-11-24
DELKO11.3111.5610.8011.10+2.78%150.132017-11-24
DGA5.345.345.075.14-3.93%2.562017-11-24
DINOPL73.2075.1573.1974.70+2.89%70,574.792017-11-24
DOMDEV76.9078.9076.9078.90+3.90%83.152017-11-24
DREWEX0.920.920.890.89-3.26%14.272017-11-24
DROP0.830.830.830.83-13.54%0.372017-11-24
DROZAPOL1.961.961.961.96-0.51%0.172017-11-24
ECHO4.664.714.664.69+0.21%252.292017-11-24
EDINVEST2.052.052.052.050.00%0.002017-11-24
EFEKT22.9822.9822.9822.980.00%0.052017-11-24
EKOEXPORT7.908.277.817.82-0.64%202.952017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELBUDOWA84.5086.5084.0086.50+2.39%506.042017-11-24
ELEKTROTI7.527.807.327.32-2.53%145.742017-11-24
ELEMENTAL2.312.402.192.35+1.73%3,709.202017-11-24
ELKOP0.530.530.520.53-1.85%7.942017-11-24
ELZAB8.708.908.708.90+6.97%21.202017-11-24
EMCINSMED9.759.759.759.750.00%0.012017-11-24
EMPERIA99.8099.8098.6298.62+5.06%30,493.072017-11-24
ENAP1.141.141.141.140.00%0.002017-11-24
ENEA12.3812.3912.1612.38+0.24%4,387.272017-11-24
ENELMED12.1512.1512.0012.00-1.23%0.482017-11-24
ENERGA12.5512.6012.4312.48-0.32%10,744.852017-11-24
ENERGOINS1.401.451.351.43-4.67%52.782017-11-24
ENTER29.3029.3027.5027.50-2.38%62.712017-11-24
ERBUD22.4922.5522.0222.02-2.57%33.682017-11-24
ERG58.8058.8058.1558.15-1.11%1.282017-11-24
ERGIS5.365.365.305.300.00%5.352017-11-24
ESOTIQ25.5025.5023.9025.00-1.96%8.172017-11-24
ESSYSTEM2.542.542.542.54-0.39%0.262017-11-24
EUCO26.5026.5024.3225.09-5.32%76.322017-11-24
EUROCASH27.8728.3027.5327.80+0.69%22,613.882017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD2.102.102.102.100.00%0.002017-11-24
EUROTEL22.5122.6922.4022.60-0.48%74.772017-11-24
EVEREST0.780.780.780.780.00%0.002017-11-24
EXILLON7.107.107.107.100.00%0.002017-11-24
FAM2.852.852.852.850.00%5.532017-11-24
FAMUR5.405.405.175.19-3.71%1,159.262017-11-24
FASING17.1017.2217.1017.22+0.12%1.562017-11-24
FASTFIN1.611.611.611.61+0.62%0.162017-11-24
FEERUM13.9514.7013.9514.70+5.38%41.572017-11-24
FENGHUA17.5217.5217.5217.520.00%0.002017-11-24
FERRO15.8915.9915.8615.99+1.14%100.102017-11-24
FERRUM4.284.284.024.02-3.13%60.872017-11-24
FMG0.210.210.210.21-12.50%0.862017-11-24
FON0.220.220.220.220.00%11.702017-11-24
FORTE61.0061.0060.4560.50+0.08%234.972017-11-24
FORTUNA30.0030.0028.9528.95+3.39%70.042017-11-24
FOTA0.100.120.100.12+20.00%1.732017-11-24
GEKOPLAST15.1015.1014.9815.10-0.26%2.112017-11-24
GETIN1.601.601.561.59+0.63%658.092017-11-24
GETINOBLE1.481.521.471.51+2.72%6,131.942017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GINOROSSI1.021.191.021.15+13.86%1,188.672017-11-24
GLCOSMED2.592.592.592.590.00%0.002017-11-24
GOBARTO8.518.688.438.68+0.23%80.972017-11-24
GORENJE25.9525.9525.9525.950.00%0.032017-11-24
GPRE5.375.395.335.38+0.37%38.612017-11-24
GPW43.9244.1043.2143.64-0.59%275.372017-11-24
GRAVITON0.620.660.580.66+6.45%3.652017-11-24
GROCLIN7.207.207.057.10-1.53%29.522017-11-24
GRODNO12.3412.3411.9911.99-3.62%38.952017-11-24
GRUPAAZOTY74.4074.5972.9372.93-1.43%1,350.382017-11-24
GTC9.319.449.289.43+0.32%134.912017-11-24
HANDLOWY75.4076.4074.5275.21-0.25%3,244.062017-11-24
HARPER0.950.950.950.950.00%0.002017-11-24
HAWE0.300.300.300.300.00%0.002017-11-24
HELIO13.9013.9013.3513.35+0.15%1.672017-11-24
HERKULES3.233.243.203.240.00%17.332017-11-24
HUBSTYLE0.760.760.720.730.00%29.402017-11-24
HYDROTOR38.0038.0038.0038.000.00%0.532017-11-24
HYPERION0.280.280.280.280.00%0.002017-11-24
I2DEV11.9911.9911.5111.99+0.17%5.222017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR1.321.321.321.320.00%0.002017-11-24
IDEABANK24.0024.0023.7223.98-0.08%385.522017-11-24
IDEON0.010.010.010.010.00%0.002017-11-24
IDMSA0.610.610.610.61+1.67%2.622017-11-24
IFCAPITAL0.700.710.700.71+1.43%2.942017-11-24
IFSA0.480.520.480.52+6.12%7.752017-11-24
IIAAV8.778.778.768.76-0.45%66.172017-11-24
IMCOMPANY12.2512.2512.0212.250.00%26.502017-11-24
IMMOBILE3.803.803.743.74-0.53%2.382017-11-24
IMPEL22.0022.0020.0521.98+9.63%8.902017-11-24
IMPERA1.521.521.461.46-3.95%0.052017-11-24
IMPEXMET4.334.344.324.320.00%69.462017-11-24
IMS3.343.443.253.44+0.88%20.382017-11-24
INC1.791.791.791.790.00%0.002017-11-24
INDATA0.180.180.180.180.00%100.092017-11-24
INDYGO0.370.370.370.370.00%0.002017-11-24
INDYKPOL64.0064.0064.0064.000.00%0.062017-11-24
INGBSK202.60206.60201.10204.00+0.69%1,726.072017-11-24
INPRO5.905.905.505.85+0.86%24.962017-11-24
INSTALKRK12.3012.4912.2012.49-1.65%45.472017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT11.6511.9011.6511.85-0.42%3.452017-11-24
INTERBUD0.520.520.520.52+1.96%2.602017-11-24
INTERCARS259.65266.20259.55266.20+3.02%133.872017-11-24
INTERFERI3.603.603.603.60+0.84%0.022017-11-24
INTERSPPL2.512.522.412.520.00%36.522017-11-24
INTROL5.905.905.905.90-4.53%7.492017-11-24
INVISTA1.291.291.291.290.00%0.062017-11-24
IPOPEMA1.551.551.541.540.00%0.262017-11-24
IQP0.280.310.280.31+19.23%11.372017-11-24
IZOBLOK105.40105.40104.30105.40+0.86%135.862017-11-24
IZOLACJA2.002.002.002.000.00%1.302017-11-24
IZOSTAL5.495.495.405.40-2.53%1.942017-11-24
JHMDEV1.851.851.831.84-0.54%26.762017-11-24
JJAUTO9.709.709.709.700.00%0.002017-11-24
JSW93.1094.4593.0793.32+0.95%10,434.002017-11-24
JWCONSTR4.434.584.434.58+0.66%10.522017-11-24
JWWINVEST1.951.951.951.950.00%0.032017-11-24
K2INTERNT14.2114.7014.0114.70+2.87%3.972017-11-24
KANIA1.381.471.381.45+5.07%79.852017-11-24
KBDOM2.292.292.292.290.00%0.002017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KCI0.890.930.890.91+1.11%30.282017-11-24
KDMSHIPNG4.884.884.884.880.00%0.002017-11-24
KERNEL48.4148.6047.5148.44-0.53%10,353.902017-11-24
KETY383.50385.80378.20379.55+0.15%1,180.112017-11-24
KGHM113.50114.80113.30113.75+0.93%58,202.792017-11-24
KGL23.0823.0823.0823.080.00%0.002017-11-24
KINOPOL10.0510.0510.0510.05+0.50%2.312017-11-24
KOGENERA78.0078.0077.9578.00+0.05%12.482017-11-24
KOMPAP7.407.407.367.36+0.27%1.922017-11-24
KOMPUTRON5.705.705.695.70+0.35%22.522017-11-24
KONSSTALI29.5029.5029.5029.50+1.03%2.952017-11-24
KOPEX3.663.673.603.60-1.64%3.972017-11-24
KPPD29.2529.2529.2529.250.00%0.002017-11-24
KRAKCHEM2.352.352.272.30-2.13%1.792017-11-24
KREC6.436.436.166.24-0.16%33.842017-11-24
KREDYTIN22.7222.7222.7222.72+3.27%0.022017-11-24
KREZUS1.601.601.501.56-1.27%676.592017-11-24
KRKA241.90241.90241.90241.90-0.04%0.482017-11-24
KRUK287.50291.35285.10286.55-0.33%3,543.622017-11-24
KRUSZWICA67.8567.8567.8567.85-0.07%0.072017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN3.694.023.694.02+6.35%29.092017-11-24
KSGAGRO2.302.302.272.27-1.30%1.852017-11-24
LABOPRINT10.5012.7010.5012.70+21.41%78.272017-11-24
LARK0.170.180.170.18+5.88%1.552017-11-24
LARQ15.1015.2215.1015.22+2.84%0.032017-11-24
LCCORP2.632.632.582.62-1.13%368.372017-11-24
LENA4.274.394.274.37+1.86%46.572017-11-24
LENTEX7.957.957.957.950.00%0.412017-11-24
LIBET1.901.921.901.920.00%6.662017-11-24
LIVECHAT40.0040.0039.2039.39-1.52%1,364.232017-11-24
LOKUM16.6216.6216.5616.560.00%5.802017-11-24
LOTOS62.3662.8962.3262.50+0.84%9,032.542017-11-24
LPP8,279.358,370.008,220.008,270.00-0.11%7,218.182017-11-24
LSISOFT12.3512.3512.0012.22-1.05%75.832017-11-24
LUBAWA0.940.970.940.97+3.19%349.032017-11-24
MABION96.0096.0095.0095.00+0.85%2.002017-11-24
MAKARONPL5.725.725.485.48-2.32%1.662017-11-24
MANGATA90.0093.0090.0093.00+3.33%208.262017-11-24
MARVIPOL14.6214.9014.6214.80+1.37%185.862017-11-24
MASTERPHA3.623.623.613.61+0.56%2.732017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK472.00477.10467.05467.20-1.02%2,572.362017-11-24
MBWS51.7555.5551.7555.55+5.31%11.502017-11-24
MCI9.799.809.759.79+0.41%447.452017-11-24
MDIENERGIA3.934.083.904.04-0.98%16.802017-11-24
MEDIACAP2.192.192.102.10-4.11%0.112017-11-24
MEDIATEL0.740.740.740.740.00%0.002017-11-24
MEDICALG213.40224.50213.40221.40+4.93%2,721.272017-11-24
MEGARON15.0015.0015.0015.000.00%0.002017-11-24
MENNICA18.9018.9018.5118.70-1.06%3.782017-11-24
MERCATOR14.8415.5014.5015.10+4.14%131.602017-11-24
MERCOR10.2210.4410.1310.30+0.88%21.922017-11-24
MEXPOLSKA4.724.724.724.72+1.29%0.002017-11-24
MFO35.0035.9535.0035.95+2.71%56.412017-11-24
MILKILAND1.741.741.681.73-1.14%8.722017-11-24
MILLENNIUM8.438.558.438.45-0.47%4,318.872017-11-24
MIRACULUM2.822.822.702.70-1.46%38.112017-11-24
MIRBUD1.151.151.121.12-2.61%87.512017-11-24
MLPGROUP46.9946.9946.9946.99+0.04%0.052017-11-24
MNI0.040.050.040.050.00%10.902017-11-24
MOBRUK23.5023.5023.5023.50-8.91%0.752017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ0.820.820.820.820.00%0.002017-11-24
MONNARI8.098.158.028.14+0.62%105.512017-11-24
MOSTALPLC10.1910.1910.1910.19+1.39%0.012017-11-24
MOSTALWAR6.606.696.386.47-0.46%22.352017-11-24
MOSTALZAB0.780.790.770.77-1.28%89.502017-11-24
MUZA3.443.443.443.440.00%0.002017-11-24
MWTRADE6.206.206.006.18-0.80%15.082017-11-24
NETIA4.264.264.164.20+1.20%628.712017-11-24
NETMEDIA8.758.758.358.75+0.57%18.272017-11-24
NEWAG14.9514.9514.5014.890.00%39.582017-11-24
NEWWORLDR0.020.020.020.020.00%0.002017-11-24
NORTCOAST7.007.007.007.000.00%0.082017-11-24
NOVITA49.7049.7049.7049.700.00%0.252017-11-24
NOWAGALA1.881.881.851.87-3.61%27.632017-11-24
NTTSYSTEM2.292.292.212.290.00%0.962017-11-24
ODLEWNIE3.483.483.483.480.00%0.032017-11-24
OEX19.0019.0019.0019.000.00%1.752017-11-24
OPENFIN1.621.631.601.63+1.24%0.582017-11-24
OPONEO.PL40.1241.2639.9040.000.00%124.612017-11-24
OPTEAM4.364.364.284.28-2.28%8.762017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL5.515.565.445.45-1.45%4,528.422017-11-24
ORBIS85.9688.0085.8188.00+2.56%68.692017-11-24
ORCOGROUP1.001.001.001.000.00%0.002017-11-24
ORION67.9067.9064.8067.00-1.47%7.852017-11-24
ORZBIALY12.5813.2012.5412.95+3.19%148.312017-11-24
OTLOG22.4522.4521.6522.450.00%6.162017-11-24
OTMUCHOW3.443.443.403.40-1.45%0.822017-11-24
OVOSTAR111.00111.00111.00111.000.00%0.002017-11-24
PAGED58.4058.4058.4058.400.00%0.002017-11-24
PAMAPOL1.001.001.001.000.00%0.002017-11-24
PANOVA22.7024.1822.6824.00+5.73%54.932017-11-24
PATENTUS1.011.051.011.05-3.67%6.642017-11-24
PBG0.220.220.210.210.00%342.932017-11-24
PBKM60.1560.9860.1560.80-0.26%72.362017-11-24
PBSFINANSE0.780.780.780.780.00%0.002017-11-24
PCCEXOL1.781.841.781.84+3.37%7.412017-11-24
PCCINTER2.382.452.382.45+3.38%32.722017-11-24
PCCROKITA90.9290.9290.3590.35-0.64%243.902017-11-24
PCGUARD1.171.171.171.170.00%0.002017-11-24
PCM26.5926.5926.0926.10-2.17%1,553.192017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEIXIN2.012.012.012.010.00%0.002017-11-24
PEKABEX10.3510.7610.3510.76+2.48%506.292017-11-24
PEKAO132.00132.00128.20130.00-0.99%69,873.722017-11-24
PEMANAGER44.5044.5043.6343.63-1.65%0.922017-11-24
PEMUG0.810.840.810.84+16.67%0.162017-11-24
PEP11.9011.9011.4011.86+3.13%167.562017-11-24
PEPEES1.271.271.251.26-1.56%24.512017-11-24
PETROLINV1.941.941.941.940.00%0.002017-11-24
PFLEIDER36.0636.5035.7136.50-0.82%261.312017-11-24
PGE12.5312.5812.2912.34-1.52%13,246.882017-11-24
PGNIG6.216.276.176.18-0.96%9,610.902017-11-24
PGODLEW4.594.594.594.59+2.00%0.022017-11-24
PGSSOFT14.4814.7014.3514.70+2.01%31.112017-11-24
PHN15.7915.7915.5315.75-0.51%9.172017-11-24
PKNORLEN122.05123.35118.85119.15-2.73%40,251.172017-11-24
PKOBP42.0242.2541.6642.00-0.47%99,505.472017-11-24
PKPCARGO57.2357.6056.7157.27-0.57%134.922017-11-24
PLASTBOX2.232.232.202.20-1.35%0.232017-11-24
PLATYNINW0.470.470.470.470.00%0.002017-11-24
PLAYWAY67.3067.3066.5067.00+0.03%32.932017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR4.745.244.615.240.00%10.082017-11-24
PMPG2.963.062.933.05-4.09%11.962017-11-24
POLICE20.9721.0020.9721.00+0.10%8.502017-11-24
POLIMEXMS4.654.704.624.63-1.07%822.102017-11-24
POLMED2.492.492.412.490.00%0.302017-11-24
POLNA15.6016.9615.6016.30+1.24%97.922017-11-24
POLNORD7.998.007.918.00+0.50%109.402017-11-24
POLWAX10.4210.4210.1910.20-1.35%23.392017-11-24
POZBUD2.942.942.842.94+1.03%120.372017-11-24
PRAGMAFA17.0017.0017.0017.000.00%8.592017-11-24
PRAGMAINK14.5014.5014.5014.500.00%0.172017-11-24
PRAIRIE1.451.491.451.480.00%48.292017-11-24
PRIMAMODA5.435.435.435.430.00%0.002017-11-24
PROCAD1.481.481.401.40-5.41%9.112017-11-24
PROCHEM19.8719.8719.1119.64-0.25%4.822017-11-24
PROCHNIK0.660.680.660.68+3.03%38.452017-11-24
PROJPRZEM12.8012.8012.5012.50-2.34%1,650.282017-11-24
PROTEKTOR3.543.723.543.72+5.08%111.702017-11-24
PROVIDENT8.398.398.398.39+2.32%0.022017-11-24
PULAWY171.10171.50171.00171.000.00%5.822017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PWRMEDIA4.084.083.904.06+4.10%46.392017-11-24
PZU46.6046.9045.8045.80-1.31%36,177.112017-11-24
QUANTUM13.5014.7013.5014.07+6.35%20.502017-11-24
QUERCUS5.475.475.325.39-1.46%115.332017-11-24
QUMAK1.291.331.271.30+1.56%296.182017-11-24
RADPOL1.651.661.641.66+1.22%29.562017-11-24
RAFAKO4.444.504.334.34-2.25%760.422017-11-24
RAFAMET12.6012.8012.6012.80+1.35%0.182017-11-24
RAINBOW40.2841.2940.0041.29+3.23%220.762017-11-24
RANKPROGR1.701.741.701.73-1.14%8.652017-11-24
RAWLPLUG10.0910.099.909.90-1.00%7.972017-11-24
REDAN1.261.261.131.13-11.02%127.652017-11-24
REDWOOD0.700.700.640.68-2.86%1.912017-11-24
REGNON0.270.270.270.27-15.62%1.442017-11-24
REINHOLD0.260.260.260.260.00%0.012017-11-24
RELPOL7.047.157.017.15+1.27%44.382017-11-24
REMAK12.2512.2512.2512.25-0.08%1.232017-11-24
RESBUD0.590.590.560.59+1.72%0.472017-11-24
ROBYG3.183.193.133.14-0.95%3,114.572017-11-24
RONSON1.411.411.411.410.00%0.012017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROPCZYCE24.8025.4924.8025.15+1.41%25.472017-11-24
RUBICON1.351.351.351.35+0.75%0.012017-11-24
SADOVAYA0.300.300.300.300.00%0.002017-11-24
SANOK48.5248.5247.1048.29-1.25%206.722017-11-24
SANTANDER23.3823.3823.3823.380.00%0.002017-11-24
SANWIL0.910.910.910.910.00%0.002017-11-24
SARE19.4019.4019.4019.400.00%0.002017-11-24
SCOPAK0.700.700.700.700.00%0.002017-11-24
SECOGROUP16.0016.0015.9916.00-2.74%2.882017-11-24
SEKO8.889.038.889.03+1.92%32.172017-11-24
SELENAFM15.0015.0014.6114.95-0.33%21.532017-11-24
SELVITA49.8551.0049.8551.00+5.05%1,083.222017-11-24
SERINUS1.121.131.091.120.00%90.942017-11-24
SETANTA5.995.995.895.89-4.69%0.892017-11-24
SFINKS1.451.461.391.39-4.14%63.252017-11-24
SILVANO11.2311.2311.2311.230.00%0.002017-11-24
SIMPLE6.486.486.486.480.00%0.002017-11-24
SKARBIEC24.4625.0924.2824.95+1.88%100.192017-11-24
SKOTAN0.410.410.410.410.00%6.462017-11-24
SKYLINE0.740.740.740.740.00%0.022017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA68.6068.6068.2068.25-0.36%4.782017-11-24
SOHODEV2.192.242.192.24+0.45%0.282017-11-24
SOLAR1.141.161.141.16+1.75%22.352017-11-24
SONEL7.667.667.667.66+0.13%0.462017-11-24
SOPHARMA9.509.509.509.50-4.04%0.272017-11-24
STALEXP3.933.933.883.890.00%77.622017-11-24
STALPROD502.50505.00499.95504.40+0.86%391.442017-11-24
STALPROFI14.0814.2013.9214.20+0.07%35.022017-11-24
STAPORKOW2.712.712.712.71+0.37%5.722017-11-24
STARHEDGE0.470.470.470.47+2.17%0.072017-11-24
STELMET19.4919.4918.4118.42-1.44%7.502017-11-24
SUNEX2.992.992.992.990.00%0.002017-11-24
SUWARY10.3510.359.989.98-3.57%0.022017-11-24
SWISSMED0.860.860.840.84-2.33%0.412017-11-24
SYGNITY3.003.052.933.00-0.99%9.952017-11-24
SYNEKTIK14.5914.9514.5914.95+2.75%39.942017-11-24
SYNTHOS4.754.764.714.760.00%1,567.362017-11-24
TALANX129.00129.00129.00129.00+0.08%0.132017-11-24
TALEX19.7319.7319.7319.730.00%0.102017-11-24
TARCZYNSKI10.7010.7010.4510.45-3.69%20.482017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY110.00110.00110.00110.000.00%0.002017-11-24
TAURONPE3.283.283.233.23-1.22%3,491.372017-11-24
TERMOREX2.302.302.302.300.00%0.102017-11-24
TESGAS2.552.662.432.66-1.12%34.232017-11-24
TIM7.077.166.886.88-1.71%219.572017-11-24
TORPOL8.758.858.558.55-1.95%203.772017-11-24
TOYA8.618.928.618.92+1.36%9.092017-11-24
TRAKCJA7.887.907.657.69-1.66%972.332017-11-24
TRANSPOL5.415.415.125.41+2.46%10.252017-11-24
TRITON3.353.353.333.33-2.06%15.832017-11-24
TXM2.182.181.991.99-8.29%43.282017-11-24
ULMA73.9073.9073.9073.900.00%0.072017-11-24
UNIBEP10.0710.109.809.84-0.20%15.372017-11-24
UNICREDIT71.0071.0071.0071.00+0.71%5.332017-11-24
UNIMA3.383.393.313.39+1.50%1.652017-11-24
UNIMOT27.5027.8427.2527.25-2.19%82.082017-11-24
UNIWHEELS309.00309.00309.00309.000.00%0.002017-11-24
URSUS4.104.104.044.07-0.73%816.652017-11-24
VANTAGE3.693.693.693.690.00%0.002017-11-24
VIGOSYS315.05329.00315.05328.00-0.61%77.172017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9.859.939.859.90-0.10%29.832017-11-24
VISTAL0.800.810.750.78-6.02%24.532017-11-24
VISTULA3.893.893.813.87-0.51%144.182017-11-24
VIVID2.702.752.662.700.00%57.732017-11-24
VOTUM9.859.899.789.87-0.40%16.342017-11-24
VOXEL15.5515.5515.5515.550.00%0.232017-11-24
WADEX5.465.465.465.46+0.18%0.012017-11-24
WARIMPEX6.006.306.006.30+5.00%5.322017-11-24
WASKO1.992.041.971.97-0.51%34.762017-11-24
WAWEL975.00978.00967.10971.95-0.06%102.992017-11-24
WDX7.407.687.407.65+3.38%8.652017-11-24
WIELTON13.8513.9813.6913.79-1.15%171.982017-11-24
WIKANA1.101.101.061.100.00%2.432017-11-24
WILBO0.240.240.240.240.00%0.002017-11-24
WINVEST0.930.930.930.93-2.11%2.632017-11-24
WIRTUALNA43.1943.1943.0043.00-0.90%14.152017-11-24
WITTCHEN18.5018.5018.5018.500.00%0.042017-11-24
WOJAS5.085.085.085.08-0.20%2.902017-11-24
WORKSERV4.474.594.454.59+2.00%25.042017-11-24
XTB3.904.043.903.96-0.75%112.582017-11-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO2.892.892.892.890.00%0.012017-11-24
ZAMET0.920.990.900.99+3.12%6.732017-11-24
ZASTAL0.160.160.150.15-6.25%12.202017-11-24
ZEPAK13.7113.7113.6513.70+0.15%310.522017-11-24
ZPUE198.50198.50180.05180.05-9.27%33.102017-11-24
ZREMB0.170.190.170.190.00%1.922017-11-24
ZUE7.007.006.896.89-0.72%3.022017-11-24
ZYWIEC455.00455.00448.05448.05-1.09%18.112017-11-24
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%