Notowania akcji GPW

Notowania z dnia 2018-01-15

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.43	0.43	0.43	0.43	+13.16%	1.89	2018-01-15
08OCTAVA	0.99	0.99	0.99	0.99	-1.00%	0.94	2018-01-15
11BIT	203.50	203.50	191.20	201.00	-1.95%	1,633.69	2018-01-15
4FUNMEDIA	10.05	10.50	10.05	10.50	0.00%	6.89	2018-01-15
AATHOLD	19.90	19.90	19.20	19.20	-0.52%	2.48	2018-01-15
ABADONRE	6.90	6.90	6.90	6.90	0.00%	0.00	2018-01-15
ABCDATA	2.11	2.11	2.08	2.10	0.00%	199.97	2018-01-15
ABMSOLID	10.75	11.60	10.75	11.45	+6.51%	12.62	2018-01-15
ABPL	30.00	30.00	29.70	29.70	-0.67%	28.09	2018-01-15
ACAUTOGAZ	41.80	41.80	41.80	41.80	-0.48%	9.95	2018-01-15
ACTION	3.45	3.48	3.37	3.46	+0.29%	29.73	2018-01-15
ADIUVO	12.40	12.85	11.25	11.70	-5.65%	45.50	2018-01-15
AGORA	13.50	13.50	13.00	13.15	-2.23%	193.60	2018-01-15
AGROTON	4.70	4.75	4.70	4.75	-0.42%	16.31	2018-01-15
AGROWILL	2.20	2.20	2.20	2.20	0.00%	0.00	2018-01-15
AILLERON	18.00	18.00	17.45	17.55	-2.50%	100.56	2018-01-15
AIRWAY	0.90	0.93	0.87	0.89	0.00%	36.18	2018-01-15
ALCHEMIA	4.47	4.47	4.32	4.33	+0.23%	10.34	2018-01-15
ALIOR	79.95	79.95	78.50	79.15	-0.94%	13,429.14	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	0.35	0.35	0.35	0.35	0.00%	11.67	2018-01-15
ALTA	3.04	3.30	3.02	3.02	-6.79%	9.21	2018-01-15
ALTUSTFI	15.00	15.10	14.70	14.85	-2.62%	154.09	2018-01-15
ALUMETAL	53.60	53.60	53.10	53.50	-0.19%	45.06	2018-01-15
AMBRA	15.05	15.05	14.80	14.90	-0.67%	40.81	2018-01-15
AMICA	135.20	135.60	131.20	131.20	-2.81%	358.36	2018-01-15
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2018-01-15
AMREST	405.00	406.00	400.00	406.00	0.00%	342.49	2018-01-15
APATOR	29.30	29.50	28.40	28.80	-0.69%	153.36	2018-01-15
APLISENS	12.80	12.80	12.60	12.60	-1.56%	0.04	2018-01-15
APSENERGY	2.84	2.84	2.84	2.84	0.00%	0.00	2018-01-15
ARCHICOM	16.20	16.20	16.10	16.10	-0.62%	59.55	2018-01-15
ARCTIC	4.25	4.35	4.24	4.24	+0.24%	52.89	2018-01-15
ARCUS	2.10	2.10	2.10	2.10	0.00%	0.25	2018-01-15
ARTERIA	7.98	8.00	7.98	7.98	0.00%	22.20	2018-01-15
ARTIFEX	10.40	11.00	9.56	9.66	-2.42%	55.57	2018-01-15
ASBIS	3.16	3.19	3.10	3.15	-1.56%	366.40	2018-01-15
ASMGROUP	3.77	3.95	3.77	3.95	-0.75%	8.25	2018-01-15
ASSECOBS	28.40	29.00	28.40	28.90	+2.12%	14.39	2018-01-15
ASSECOPOL	46.96	46.96	46.04	46.58	-0.47%	4,002.45	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOSEE	13.40	13.40	13.40	13.40	0.00%	6.70	2018-01-15
ASTARTA	54.40	54.60	53.60	54.40	0.00%	64.32	2018-01-15
ATAL	43.00	43.00	42.10	43.00	0.00%	103.09	2018-01-15
ATENDE	4.62	4.62	4.62	4.62	0.00%	2.93	2018-01-15
ATLANTAPL	4.20	4.20	4.20	4.20	0.00%	0.00	2018-01-15
ATLANTIS	0.74	0.74	0.72	0.73	+1.39%	6.57	2018-01-15
ATLASEST	1.53	1.53	1.53	1.53	0.00%	0.46	2018-01-15
ATM	11.20	11.20	11.20	11.20	0.00%	0.46	2018-01-15
ATMGRUPA	4.32	4.33	4.20	4.20	-2.78%	18.78	2018-01-15
ATREM	2.50	2.50	2.50	2.50	0.00%	0.72	2018-01-15
AUTOPARTN	4.88	4.95	4.85	4.95	+1.64%	126.30	2018-01-15
AVIAAML	5.90	5.90	5.70	5.72	-2.72%	33.69	2018-01-15
AVIASG	18.00	18.00	16.40	16.80	0.00%	9.12	2018-01-15
AWBUD	3.92	3.92	3.92	3.92	-4.16%	3.92	2018-01-15
B3SYSTEM	0.53	0.53	0.53	0.53	0.00%	0.00	2018-01-15
BALTONA	3.00	3.05	2.94	2.99	+0.34%	5.40	2018-01-15
BBIDEV	0.82	0.83	0.80	0.83	+2.47%	170.60	2018-01-15
BEDZIN	26.70	26.70	26.30	26.50	-0.75%	19.55	2018-01-15
BENEFIT	1,220.00	1,220.00	1,210.00	1,220.00	+0.83%	26.82	2018-01-15
BERLING	3.86	3.86	3.86	3.86	-1.53%	3.86	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BEST	30.00	30.00	29.80	29.80	+0.68%	35.96	2018-01-15
BETACOM	12.00	12.90	11.70	12.40	+5.98%	234.74	2018-01-15
BGZBNPP	66.00	66.00	66.00	66.00	0.00%	0.07	2018-01-15
BIK	15.90	16.05	15.90	16.05	+1.58%	7.81	2018-01-15
BIOMEDLUB	1.70	1.71	1.64	1.66	-2.35%	72.62	2018-01-15
BIOTON	4.02	4.14	4.01	4.04	+0.50%	299.85	2018-01-15
BMPAG	6.25	6.25	6.25	6.25	0.00%	0.00	2018-01-15
BOGDANKA	69.20	69.50	68.40	69.00	-0.29%	484.70	2018-01-15
BORYSZEW	9.42	9.54	9.33	9.42	0.00%	864.09	2018-01-15
BOS	10.70	10.80	10.52	10.80	+1.89%	572.76	2018-01-15
BOWIM	4.29	4.32	4.28	4.31	+1.41%	22.90	2018-01-15
BRASTER	8.11	9.24	8.08	9.22	+14.68%	1,387.42	2018-01-15
BRIJU	3.90	3.91	3.81	3.81	-2.31%	21.17	2018-01-15
BSCDRUK	38.00	38.00	38.00	38.00	+1.06%	1.06	2018-01-15
BUDIMEX	203.00	204.00	201.50	204.00	+0.49%	433.02	2018-01-15
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2018-01-15
BUMECH	0.31	0.31	0.30	0.30	-3.23%	116.62	2018-01-15
BUWOG	122.10	122.10	117.70	117.70	-5.39%	3.78	2018-01-15
BYTOM	2.79	2.79	2.73	2.73	-1.44%	68.18	2018-01-15
BZWBK	401.20	412.00	401.20	412.00	+1.48%	5,424.41	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CALATRAVA	0.23	0.23	0.23	0.23	0.00%	0.00	2018-01-15
CAPITAL	3.58	3.58	3.54	3.58	+0.28%	35.02	2018-01-15
CCC	296.00	300.00	295.00	295.00	-0.34%	8,305.34	2018-01-15
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2018-01-15
CDPROJEKT	108.50	109.40	105.70	105.80	-1.12%	14,108.86	2018-01-15
CDRL	26.70	26.70	26.20	26.50	+0.38%	12.30	2018-01-15
CELTIC	6.50	6.50	6.50	6.50	+1.56%	0.80	2018-01-15
CEZ	83.00	83.00	81.70	81.80	-1.45%	14.21	2018-01-15
CFI	0.48	0.49	0.47	0.48	+2.13%	21.51	2018-01-15
CHEMOS	1.58	1.61	1.58	1.61	+1.90%	46.07	2018-01-15
CIECH	55.60	55.75	55.25	55.40	-0.18%	520.17	2018-01-15
CIGAMES	1.10	1.11	1.09	1.10	+0.92%	406.29	2018-01-15
CITYSERV	11.50	12.20	11.50	12.20	+6.09%	7.37	2018-01-15
CLNPHARMA	35.15	35.85	35.15	35.85	+2.72%	344.89	2018-01-15
CNT	8.70	8.78	8.70	8.70	0.00%	14.60	2018-01-15
COALENERG	0.52	0.52	0.52	0.52	0.00%	0.62	2018-01-15
COGNOR	1.68	1.70	1.64	1.68	0.00%	235.47	2018-01-15
COLIAN	3.35	3.39	3.35	3.38	-0.29%	46.48	2018-01-15
COMARCH	189.00	189.00	188.00	189.00	0.00%	38.15	2018-01-15
COMP	59.50	59.50	59.50	59.50	0.00%	0.00	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COMPERIA	6.95	6.95	6.95	6.95	+15.83%	0.38	2018-01-15
CORMAY	1.35	1.38	1.32	1.32	-2.22%	1,510.69	2018-01-15
CPGROUP	5.80	6.20	5.80	6.20	+7.83%	35.66	2018-01-15
CUBEITG	0.49	0.49	0.45	0.47	-4.08%	208.35	2018-01-15
CYFRPLSAT	24.00	24.00	23.70	23.98	+0.17%	1,677.32	2018-01-15
CZTOREBKA	0.53	0.53	0.52	0.52	0.00%	1.82	2018-01-15
DEBICA	101.50	101.50	100.50	100.50	-0.99%	117.57	2018-01-15
DECORA	10.45	10.55	10.45	10.45	0.00%	26.91	2018-01-15
DEKPOL	39.80	39.80	38.80	38.80	+2.11%	3.92	2018-01-15
DELKO	10.85	10.85	10.85	10.85	0.00%	0.14	2018-01-15
DGA	4.46	4.50	4.46	4.50	+0.90%	4.05	2018-01-15
DINOPL	78.20	78.25	75.30	77.80	0.00%	11,560.41	2018-01-15
DOMDEV	87.40	87.40	85.80	85.80	-1.83%	15.64	2018-01-15
DREWEX	0.92	0.92	0.92	0.92	0.00%	0.07	2018-01-15
DROP	0.65	0.65	0.65	0.65	0.00%	2.91	2018-01-15
DROZAPOL	1.93	1.93	1.93	1.93	-3.02%	0.02	2018-01-15
ECHO	5.04	5.05	5.02	5.04	+0.20%	68.40	2018-01-15
EDINVEST	2.22	2.28	2.22	2.28	+1.79%	6.27	2018-01-15
EFEKT	26.00	26.00	25.90	25.90	+0.39%	3.68	2018-01-15
EKOEXPORT	8.09	8.24	7.83	8.14	+2.26%	102.36	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ELBUDOWA	82.00	83.80	81.80	83.00	+1.47%	100.95	2018-01-15
ELEKTROTI	8.76	8.76	8.76	8.76	-0.23%	4.38	2018-01-15
ELEMENTAL	2.43	2.46	2.34	2.34	-3.31%	335.66	2018-01-15
ELKOP	0.49	0.49	0.46	0.47	-4.08%	30.09	2018-01-15
ELZAB	8.80	8.80	8.80	8.80	0.00%	0.00	2018-01-15
EMCINSMED	10.40	10.40	10.40	10.40	0.00%	0.01	2018-01-15
EMPERIA	98.20	99.40	98.00	99.40	+0.81%	339.76	2018-01-15
ENAP	1.16	1.18	1.16	1.17	+1.74%	10.76	2018-01-15
ENEA	11.92	11.98	11.81	11.85	-0.84%	3,507.96	2018-01-15
ENELMED	12.10	12.10	12.10	12.10	0.00%	0.00	2018-01-15
ENERGA	12.46	12.51	12.24	12.42	-0.32%	5,273.37	2018-01-15
ENERGOINS	1.21	1.21	1.16	1.19	-2.46%	62.73	2018-01-15
ENTER	28.10	28.10	27.60	27.60	-1.78%	37.37	2018-01-15
ERBUD	22.90	22.90	22.50	22.50	0.00%	5.21	2018-01-15
ERG	55.60	55.60	55.60	55.60	+1.09%	0.11	2018-01-15
ERGIS	5.42	5.44	5.38	5.44	-1.09%	15.92	2018-01-15
ESOTIQ	28.50	28.80	27.60	28.70	+0.70%	94.28	2018-01-15
ESSYSTEM	2.66	2.66	2.50	2.66	0.00%	2.46	2018-01-15
EUCO	23.30	23.30	23.30	23.30	-3.32%	0.14	2018-01-15
EUROCASH	25.75	26.40	25.42	26.40	+3.17%	15,058.55	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUROHOLD	2.28	2.36	2.28	2.36	+9.26%	3.46	2018-01-15
EUROTEL	23.50	23.50	23.10	23.20	-0.43%	17.58	2018-01-15
EVEREST	0.76	0.78	0.76	0.78	+4.00%	3.83	2018-01-15
EXILLON	7.00	7.00	7.00	7.00	0.00%	0.00	2018-01-15
FAM	2.69	2.69	2.69	2.69	0.00%	0.00	2018-01-15
FAMUR	6.04	6.04	5.94	5.94	-1.98%	230.34	2018-01-15
FASING	17.70	17.75	17.70	17.75	0.00%	7.33	2018-01-15
FASTFIN	1.53	1.53	1.53	1.53	0.00%	0.00	2018-01-15
FEERUM	14.70	14.70	14.70	14.70	0.00%	0.15	2018-01-15
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2018-01-15
FERRO	17.15	17.65	17.10	17.10	-0.29%	172.70	2018-01-15
FERRUM	4.00	4.00	3.99	4.00	+0.25%	2.23	2018-01-15
FMG	0.21	0.21	0.21	0.21	0.00%	0.00	2018-01-15
FON	0.21	0.21	0.21	0.21	0.00%	13.21	2018-01-15
FORTE	51.20	51.60	49.55	49.65	-2.46%	407.80	2018-01-15
FORTUNA	29.30	29.30	29.30	29.30	+0.34%	2.64	2018-01-15
GEKOPLAST	15.25	15.25	15.20	15.20	-0.33%	22.80	2018-01-15
GETIN	1.46	1.49	1.46	1.48	+1.37%	212.18	2018-01-15
GETINOBLE	1.74	1.74	1.68	1.74	0.00%	3,571.83	2018-01-15
GINOROSSI	1.02	1.04	1.01	1.02	0.00%	134.74	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GLCOSMED	2.05	2.05	2.00	2.00	-4.76%	9.61	2018-01-15
GOBARTO	8.02	8.04	7.94	7.94	-1.00%	13.94	2018-01-15
GORENJE	23.60	25.30	21.30	22.00	-10.20%	40.86	2018-01-15
GPRE	5.27	5.27	5.08	5.25	-0.57%	31.16	2018-01-15
GPW	47.55	47.80	47.30	47.35	-0.32%	2,078.50	2018-01-15
GRAVITON	0.78	0.78	0.78	0.78	0.00%	3.90	2018-01-15
GROCLIN	6.20	6.26	6.06	6.16	+2.16%	320.85	2018-01-15
GRODNO	11.95	11.95	11.20	11.85	-0.84%	34.32	2018-01-15
GRUPAAZOTY	73.90	74.00	72.40	73.10	-0.54%	525.23	2018-01-15
GTC	9.80	9.94	9.64	9.64	-1.83%	154.80	2018-01-15
HANDLOWY	82.50	83.50	82.00	83.00	+0.12%	1,243.04	2018-01-15
HARPER	0.90	0.94	0.85	0.90	0.00%	7.82	2018-01-15
HAWE	0.30	0.30	0.30	0.30	0.00%	0.00	2018-01-15
HELIO	14.00	14.00	13.60	13.85	-1.07%	1.65	2018-01-15
HERKULES	3.53	3.53	3.41	3.50	+1.16%	12.49	2018-01-15
HUBSTYLE	0.52	0.52	0.49	0.49	-3.92%	75.30	2018-01-15
HYDROTOR	39.60	39.60	39.60	39.60	+1.54%	0.08	2018-01-15
HYPERION	0.28	0.28	0.28	0.28	0.00%	0.00	2018-01-15
I2DEV	15.20	16.30	15.15	16.10	+7.33%	1,031.09	2018-01-15
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDEABANK	22.70	22.70	21.90	22.50	-1.75%	591.01	2018-01-15
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2018-01-15
IDMSA	0.65	0.65	0.60	0.60	-16.67%	0.37	2018-01-15
IFCAPITAL	0.76	0.76	0.70	0.75	-1.32%	1.24	2018-01-15
IFSA	0.43	0.43	0.42	0.42	-2.33%	1.79	2018-01-15
IIAAV	8.41	8.41	8.41	8.41	+0.48%	0.76	2018-01-15
IMCOMPANY	12.40	12.55	12.25	12.55	+1.21%	62.23	2018-01-15
IMMOBILE	3.84	3.84	3.83	3.84	-0.26%	0.58	2018-01-15
IMPEL	22.60	22.60	22.60	22.60	+0.89%	0.18	2018-01-15
IMPERA	1.52	1.52	1.52	1.52	0.00%	0.10	2018-01-15
IMPEXMET	4.30	4.33	4.27	4.28	-0.93%	839.26	2018-01-15
IMS	3.40	3.40	3.40	3.40	0.00%	0.00	2018-01-15
INC	1.47	1.47	1.47	1.47	0.00%	0.03	2018-01-15
INDATA	2.58	2.61	2.45	2.48	-4.62%	191.80	2018-01-15
INDYGO	0.34	0.34	0.34	0.34	-2.86%	0.58	2018-01-15
INDYKPOL	75.00	75.00	73.50	73.50	+0.68%	7.42	2018-01-15
INGBSK	217.50	219.50	216.00	216.50	-0.92%	2,603.96	2018-01-15
INPRO	5.55	5.55	5.40	5.40	-0.92%	5.84	2018-01-15
INSTALKRK	12.95	13.35	12.95	12.95	+0.39%	40.90	2018-01-15
INTERAOLT	12.30	12.30	12.30	12.30	0.00%	1.61	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERBUD	0.52	0.52	0.52	0.52	+1.96%	0.52	2018-01-15
INTERCARS	300.00	302.00	298.50	302.00	+0.83%	93.44	2018-01-15
INTERFERI	3.66	3.82	3.66	3.82	0.00%	0.03	2018-01-15
INTERSPPL	2.30	2.34	2.22	2.33	+5.43%	27.40	2018-01-15
INTROL	6.02	6.02	5.90	5.90	-1.67%	0.34	2018-01-15
INVISTA	1.32	1.32	1.32	1.32	0.00%	0.06	2018-01-15
IPOPEMA	1.47	1.54	1.47	1.52	+4.11%	4.05	2018-01-15
IQP	0.34	0.34	0.34	0.34	0.00%	0.00	2018-01-15
IZOBLOK	100.00	100.00	99.00	100.00	+1.01%	6.28	2018-01-15
IZOLACJA	2.15	2.15	2.10	2.10	-2.33%	15.93	2018-01-15
IZOSTAL	5.32	5.32	5.32	5.32	0.00%	0.00	2018-01-15
JHMDEV	2.03	2.04	1.99	1.99	-2.45%	4.64	2018-01-15
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2018-01-15
JSW	107.55	108.90	106.45	108.15	+0.79%	17,345.21	2018-01-15
JWCONSTR	4.56	4.56	4.54	4.54	-1.94%	25.87	2018-01-15
JWWINVEST	1.53	1.60	1.53	1.55	-3.12%	0.09	2018-01-15
K2INTERNT	13.85	14.00	13.75	14.00	+1.45%	10.58	2018-01-15
KANIA	1.77	1.79	1.76	1.79	+2.29%	102.58	2018-01-15
KBDOM	2.68	2.68	2.68	2.68	-0.74%	0.09	2018-01-15
KCI	0.83	0.85	0.83	0.85	+2.41%	12.66	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KDMSHIPNG	4.00	4.10	4.00	4.10	-2.38%	70.34	2018-01-15
KERNEL	49.00	49.00	48.15	48.30	-1.43%	1,693.05	2018-01-15
KETY	401.50	406.00	399.00	406.00	+0.87%	305.16	2018-01-15
KGHM	115.50	115.95	114.00	115.00	+0.92%	33,530.13	2018-01-15
KGL	19.90	19.90	19.90	19.90	0.00%	0.00	2018-01-15
KINOPOL	12.60	12.65	12.60	12.65	-0.78%	3.18	2018-01-15
KOGENERA	84.20	84.20	83.60	84.20	0.00%	21.43	2018-01-15
KOMPAP	7.50	7.80	7.50	7.80	+6.12%	53.54	2018-01-15
KOMPUTRON	6.02	6.02	5.86	5.90	-1.99%	26.92	2018-01-15
KONSSTALI	33.00	33.20	31.50	33.20	-0.30%	17.61	2018-01-15
KOPEX	3.90	3.93	3.89	3.93	0.00%	11.75	2018-01-15
KPPD	26.40	26.40	26.40	26.40	+0.76%	0.03	2018-01-15
KRAKCHEM	2.16	2.16	2.02	2.05	-5.09%	12.81	2018-01-15
KREC	5.96	5.96	5.80	5.86	-1.68%	0.70	2018-01-15
KREDYTIN	19.90	19.90	19.90	19.90	-3.40%	0.90	2018-01-15
KREZUS	1.78	1.78	1.66	1.77	0.00%	777.62	2018-01-15
KRKA	241.00	241.00	241.00	241.00	+2.99%	24.10	2018-01-15
KRUK	208.80	218.00	208.20	216.20	+4.44%	33,697.15	2018-01-15
KRUSZWICA	68.00	68.00	66.80	67.80	+0.89%	9.53	2018-01-15
KRVITAMIN	5.28	5.28	4.98	5.14	-1.15%	20.37	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KSGAGRO	2.06	2.06	2.06	2.06	0.00%	0.00	2018-01-15
LABOPRINT	15.15	15.15	15.00	15.00	-0.66%	1.46	2018-01-15
LARK	0.19	0.19	0.19	0.19	0.00%	0.13	2018-01-15
LARQ	15.50	15.50	15.20	15.40	0.00%	24.80	2018-01-15
LCCORP	2.96	2.97	2.95	2.95	0.00%	303.99	2018-01-15
LENA	4.90	4.95	4.90	4.90	+0.41%	27.87	2018-01-15
LENTEX	8.10	8.14	8.08	8.14	+0.25%	20.75	2018-01-15
LIBET	1.85	1.88	1.82	1.85	0.00%	287.28	2018-01-15
LIVECHAT	40.00	42.45	39.95	42.40	+7.07%	1,992.88	2018-01-15
LOKUM	18.20	18.20	18.00	18.00	-1.10%	3.23	2018-01-15
LOTOS	56.00	56.18	55.22	56.10	-1.20%	8,202.96	2018-01-15
LPP	9,655.00	9,780.00	9,520.00	9,700.00	+0.73%	6,210.35	2018-01-15
LSISOFT	14.60	14.60	14.60	14.60	+0.34%	23.61	2018-01-15
LUBAWA	0.91	0.92	0.89	0.91	-1.09%	99.17	2018-01-15
MABION	120.40	139.00	120.40	134.60	+13.11%	2,599.65	2018-01-15
MAKARONPL	5.30	5.30	5.30	5.30	0.00%	0.00	2018-01-15
MANGATA	100.00	100.00	100.00	100.00	0.00%	5.50	2018-01-15
MARVIPOL	9.64	10.10	9.60	9.78	+1.24%	489.07	2018-01-15
MASTERPHA	3.50	3.50	3.32	3.40	0.00%	92.23	2018-01-15
MBANK	487.20	492.40	484.40	492.40	+1.32%	1,711.19	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MBWS	55.60	55.60	55.60	55.60	+5.70%	0.06	2018-01-15
MCI	9.50	9.50	9.42	9.44	-1.05%	23.21	2018-01-15
MDIENERGIA	4.10	4.10	4.00	4.01	-2.20%	6.07	2018-01-15
MEDIACAP	2.04	2.04	1.94	1.97	+0.51%	16.12	2018-01-15
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2018-01-15
MEDICALG	200.00	200.00	189.20	194.40	-2.31%	263.57	2018-01-15
MEGARON	14.50	14.50	14.50	14.50	0.00%	0.00	2018-01-15
MENNICA	21.60	22.00	21.60	22.00	+1.85%	1.30	2018-01-15
MERCATOR	18.00	18.40	17.95	18.40	+2.22%	58.87	2018-01-15
MERCOR	10.95	10.95	10.95	10.95	-0.45%	0.02	2018-01-15
MEXPOLSKA	5.50	5.54	5.42	5.42	+1.12%	43.33	2018-01-15
MFO	33.80	33.80	32.80	33.50	-0.89%	2.13	2018-01-15
MILKILAND	1.58	1.58	1.49	1.58	-2.47%	136.30	2018-01-15
MILLENNIUM	9.30	9.42	9.21	9.33	-0.21%	2,606.36	2018-01-15
MIRACULUM	2.31	2.32	2.22	2.32	-0.85%	4.92	2018-01-15
MIRBUD	1.27	1.27	1.23	1.24	-1.59%	133.23	2018-01-15
MLPGROUP	47.00	47.00	47.00	47.00	0.00%	0.00	2018-01-15
MNI	0.04	0.04	0.04	0.04	0.00%	5.94	2018-01-15
MOBRUK	23.80	23.80	23.80	23.80	0.00%	0.00	2018-01-15
MOJ	0.87	0.87	0.87	0.87	0.00%	0.00	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MONNARI	8.85	8.87	8.53	8.67	-1.70%	157.63	2018-01-15
MOSTALPLC	10.80	10.80	10.00	10.00	0.00%	10.68	2018-01-15
MOSTALWAR	5.74	5.76	5.66	5.68	-1.39%	11.63	2018-01-15
MOSTALZAB	0.65	0.66	0.64	0.65	0.00%	162.24	2018-01-15
MUZA	3.54	3.54	3.54	3.54	0.00%	4.42	2018-01-15
MWTRADE	7.25	7.30	6.90	7.00	-3.45%	30.58	2018-01-15
NETIA	5.32	5.34	5.30	5.30	-1.12%	165.27	2018-01-15
NETMEDIA	9.70	10.00	9.65	9.65	-4.46%	26.69	2018-01-15
NEWAG	16.80	16.85	16.70	16.80	0.00%	143.85	2018-01-15
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2018-01-15
NORTCOAST	7.36	7.36	7.36	7.36	0.00%	0.07	2018-01-15
NOVITA	51.20	51.20	50.00	50.00	-3.10%	11.91	2018-01-15
NOWAGALA	1.70	1.72	1.64	1.72	+1.18%	20.92	2018-01-15
NTTSYSTEM	2.27	2.27	2.20	2.25	-0.88%	4.39	2018-01-15
ODLEWNIE	3.54	3.56	3.54	3.56	-0.56%	2.15	2018-01-15
OEX	18.80	18.80	18.80	18.80	0.00%	0.00	2018-01-15
OPENFIN	1.37	1.43	1.35	1.41	+2.92%	3.58	2018-01-15
OPONEO.PL	39.90	40.30	39.80	40.30	-0.25%	8.30	2018-01-15
OPTEAM	5.25	5.25	5.25	5.25	-2.78%	2.77	2018-01-15
ORANGEPL	6.02	6.11	5.98	6.11	+1.50%	3,523.48	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORBIS	95.00	95.00	93.60	95.00	0.00%	107.09	2018-01-15
ORCOGROUP	1.87	1.97	1.87	1.90	+1.60%	99.39	2018-01-15
ORION	69.00	69.00	65.00	68.50	-0.72%	18.16	2018-01-15
ORZBIALY	12.35	12.50	12.35	12.50	+0.81%	0.34	2018-01-15
OTLOG	21.80	21.80	21.80	21.80	0.00%	0.02	2018-01-15
OTMUCHOW	3.68	3.68	3.60	3.65	-1.35%	1.53	2018-01-15
OVOSTAR	93.00	93.50	92.50	92.50	0.00%	343.69	2018-01-15
PAMAPOL	1.04	1.04	1.00	1.00	-3.85%	24.04	2018-01-15
PANOVA	21.30	21.70	21.00	21.70	-0.46%	18.95	2018-01-15
PATENTUS	1.09	1.09	1.09	1.09	+1.87%	1.31	2018-01-15
PBG	0.17	0.18	0.17	0.18	0.00%	666.27	2018-01-15
PBKM	69.00	69.40	68.00	69.20	+1.76%	177.08	2018-01-15
PBSFINANSE	0.63	0.63	0.60	0.60	0.00%	0.20	2018-01-15
PCCEXOL	1.78	1.78	1.78	1.78	-0.56%	0.14	2018-01-15
PCCINTER	2.90	2.90	2.90	2.90	+0.35%	1.67	2018-01-15
PCCROKITA	116.00	116.00	111.50	113.00	-2.59%	369.21	2018-01-15
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2018-01-15
PCM	30.50	30.50	29.90	30.00	0.00%	14.23	2018-01-15
PEIXIN	2.00	2.20	2.00	2.20	0.00%	0.08	2018-01-15
PEKABEX	10.30	10.30	10.00	10.00	-2.91%	214.05	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEKAO	131.60	132.10	130.10	131.00	-0.38%	29,696.32	2018-01-15
PEMANAGER	45.20	45.20	43.20	45.10	-0.22%	9.14	2018-01-15
PEMUG	0.87	0.87	0.87	0.87	0.00%	0.00	2018-01-15
PEP	12.50	12.50	12.30	12.35	-1.20%	64.64	2018-01-15
PEPEES	1.43	1.46	1.43	1.46	+1.39%	36.85	2018-01-15
PETROLINV	1.94	1.94	1.94	1.94	0.00%	0.00	2018-01-15
PFLEIDER	33.90	33.95	33.55	33.90	0.00%	92.69	2018-01-15
PGE	12.62	12.75	12.55	12.75	+0.95%	4,873.43	2018-01-15
PGNIG	6.35	6.44	6.35	6.43	+1.26%	15,544.38	2018-01-15
PGODLEW	5.00	5.00	5.00	5.00	0.00%	0.00	2018-01-15
PGSSOFT	13.45	13.60	13.25	13.60	+2.26%	531.57	2018-01-15
PHN	14.80	14.95	14.60	14.60	-1.68%	9.35	2018-01-15
PKNORLEN	106.50	107.65	106.05	106.70	-0.74%	33,796.97	2018-01-15
PKOBP	45.35	45.70	44.92	45.50	+0.02%	80,210.46	2018-01-15
PKPCARGO	59.00	59.00	57.20	57.40	-2.55%	2,287.50	2018-01-15
PLASTBOX	2.24	2.24	2.19	2.24	+2.28%	19.72	2018-01-15
PLATYNINW	0.79	0.79	0.72	0.72	-10.00%	5.61	2018-01-15
PLAYWAY	68.60	69.60	67.20	67.40	-1.75%	135.89	2018-01-15
PLAZACNTR	5.10	5.10	5.10	5.10	+2.00%	0.05	2018-01-15
PMPG	3.81	3.81	3.52	3.70	-2.89%	28.84	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLICE	19.75	19.90	19.75	19.90	+0.25%	25.84	2018-01-15
POLIMEXMS	4.55	4.57	4.45	4.46	-1.98%	841.34	2018-01-15
POLMED	2.52	2.54	2.50	2.50	-0.79%	1.32	2018-01-15
POLNORD	10.00	10.30	9.91	10.12	+1.20%	274.47	2018-01-15
POLWAX	12.90	13.10	12.90	13.10	+1.55%	287.93	2018-01-15
POZBUD	3.59	3.59	3.59	3.59	+0.56%	0.01	2018-01-15
PRAGMAFA	19.45	19.45	18.85	19.45	-0.26%	0.94	2018-01-15
PRAGMAINK	16.45	16.45	15.75	16.30	+1.88%	4.50	2018-01-15
PRAIRIE	1.73	1.75	1.68	1.73	+0.58%	141.33	2018-01-15
PRIMAMODA	5.06	5.10	5.06	5.10	0.00%	1.52	2018-01-15
PROCAD	1.68	1.68	1.60	1.66	-1.19%	7.20	2018-01-15
PROCHEM	19.70	19.70	19.10	19.25	+0.79%	32.13	2018-01-15
PROCHNIK	0.53	0.54	0.53	0.54	+1.89%	17.63	2018-01-15
PROJPRZEM	20.70	21.50	20.40	20.40	-2.39%	41.61	2018-01-15
PROTEKTOR	3.82	3.82	3.82	3.82	0.00%	4.58	2018-01-15
PROVIDENT	8.80	8.80	8.80	8.80	0.00%	0.00	2018-01-15
PULAWY	167.50	168.50	167.00	167.00	+0.60%	38.40	2018-01-15
PWRMEDIA	4.04	4.07	3.83	3.90	-3.47%	82.12	2018-01-15
PZU	45.30	45.50	44.92	45.10	-0.60%	29,929.09	2018-01-15
QUANTUM	17.55	17.55	16.50	16.55	-5.70%	16.25	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
QUERCUS	6.02	6.10	6.02	6.08	-0.33%	35.18	2018-01-15
QUMAK	1.71	1.74	1.54	1.54	-9.41%	544.01	2018-01-15
RADPOL	1.74	1.77	1.70	1.75	+0.57%	63.39	2018-01-15
RAFAKO	4.98	5.10	4.96	4.97	+0.61%	541.41	2018-01-15
RAFAMET	12.25	12.25	12.25	12.25	0.00%	1.35	2018-01-15
RAINBOW	49.90	49.90	49.00	49.50	+1.02%	176.92	2018-01-15
RANKPROGR	2.00	2.23	1.95	2.23	+11.50%	1,228.09	2018-01-15
RAWLPLUG	10.15	10.15	9.98	9.98	-1.67%	6.01	2018-01-15
REDAN	1.31	1.34	1.26	1.34	+0.75%	39.59	2018-01-15
REDWOOD	0.50	0.50	0.47	0.49	-2.00%	1.85	2018-01-15
REGNON	0.19	0.19	0.19	0.19	+11.76%	0.00	2018-01-15
REINHOLD	0.19	0.19	0.18	0.18	-18.18%	0.84	2018-01-15
RELPOL	7.62	7.62	7.52	7.60	-0.26%	13.56	2018-01-15
REMAK	11.95	11.95	11.95	11.95	0.00%	0.19	2018-01-15
RESBUD	0.43	0.43	0.43	0.43	0.00%	0.04	2018-01-15
ROBYG	3.71	3.73	3.71	3.72	0.00%	72.27	2018-01-15
RONSON	1.44	1.44	1.41	1.43	0.00%	4.71	2018-01-15
ROPCZYCE	25.70	25.70	25.60	25.70	0.00%	32.93	2018-01-15
RUBICON	1.25	1.25	1.22	1.22	-2.40%	2.09	2018-01-15
SADOVAYA	0.30	0.30	0.30	0.30	0.00%	0.00	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANOK	45.00	45.40	44.80	45.30	+0.22%	49.15	2018-01-15
SANTANDER	24.97	24.97	24.97	24.97	+1.34%	0.25	2018-01-15
SANWIL	0.87	0.87	0.87	0.87	0.00%	0.36	2018-01-15
SARE	22.20	22.20	22.20	22.20	0.00%	29.53	2018-01-15
SCOPAK	0.67	0.67	0.67	0.67	0.00%	0.00	2018-01-15
SECOGROUP	17.70	17.70	17.70	17.70	0.00%	0.25	2018-01-15
SEKO	10.40	10.50	10.40	10.50	+0.96%	2.27	2018-01-15
SELENAFM	17.50	17.80	17.30	17.80	+0.56%	10.66	2018-01-15
SELVITA	61.00	61.50	60.50	60.90	-0.81%	230.92	2018-01-15
SERINUS	1.20	1.38	1.20	1.30	+8.33%	3,449.51	2018-01-15
SETANTA	9.75	9.75	9.75	9.75	0.00%	0.00	2018-01-15
SFINKS	1.55	1.60	1.51	1.54	0.00%	61.71	2018-01-15
SILVANO	11.90	11.90	11.90	11.90	0.00%	0.00	2018-01-15
SIMPLE	5.95	5.95	5.95	5.95	0.00%	0.00	2018-01-15
SKARBIEC	29.10	29.10	28.80	28.80	-0.69%	4.78	2018-01-15
SKOTAN	0.43	0.43	0.42	0.42	0.00%	2.20	2018-01-15
SKYLINE	0.90	0.90	0.87	0.90	0.00%	6.95	2018-01-15
SNIEZKA	74.00	74.00	73.50	74.00	0.00%	18.02	2018-01-15
SOHODEV	2.23	2.23	2.22	2.23	-0.89%	6.43	2018-01-15
SOLAR	1.19	1.19	1.18	1.19	0.00%	5.04	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	7.50	7.50	7.50	7.50	0.00%	0.05	2018-01-15
SOPHARMA	10.00	10.00	10.00	10.00	0.00%	0.00	2018-01-15
STALEXP	4.33	4.33	4.27	4.27	-1.61%	773.59	2018-01-15
STALPROD	502.00	505.00	500.00	505.00	+0.60%	1,498.38	2018-01-15
STALPROFI	15.10	15.10	15.10	15.10	+0.67%	1.01	2018-01-15
STAPORKOW	3.50	3.50	3.50	3.50	0.00%	0.09	2018-01-15
STARHEDGE	0.50	0.50	0.50	0.50	+2.04%	0.05	2018-01-15
STELMET	17.00	17.75	17.00	17.00	0.00%	4.57	2018-01-15
SUNEX	2.35	2.35	2.35	2.35	-0.84%	6.36	2018-01-15
SUWARY	11.50	12.30	11.50	11.90	+2.59%	9.24	2018-01-15
SWISSMED	1.18	1.22	1.17	1.17	-0.85%	14.45	2018-01-15
SYGNITY	3.13	3.15	2.97	2.97	-3.88%	25.45	2018-01-15
SYNEKTIK	16.70	17.70	16.70	17.50	+3.86%	947.98	2018-01-15
SYNTHOS	4.90	4.91	4.88	4.89	-0.20%	1,309.01	2018-01-15
TALANX	127.00	127.00	127.00	127.00	0.00%	0.00	2018-01-15
TALEX	19.25	19.25	19.20	19.20	-0.26%	3.01	2018-01-15
TARCZYNSKI	12.75	12.85	12.75	12.75	+0.39%	4.77	2018-01-15
TATRY	113.00	113.00	113.00	113.00	0.00%	1.13	2018-01-15
TAURONPE	3.18	3.21	3.17	3.18	+0.63%	2,415.93	2018-01-15
TERMOREX	1.90	1.90	1.88	1.90	-2.56%	1.53	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TESGAS	2.43	2.63	2.43	2.50	+3.31%	41.04	2018-01-15
TIM	7.54	7.56	7.50	7.50	0.00%	17.43	2018-01-15
TORPOL	8.22	8.26	8.00	8.04	-2.19%	147.50	2018-01-15
TOYA	10.40	10.40	10.40	10.40	-0.95%	0.52	2018-01-15
TRAKCJA	7.27	7.35	7.10	7.24	0.00%	808.94	2018-01-15
TRANSPOL	5.10	5.12	5.06	5.10	+0.39%	3.76	2018-01-15
TRITON	3.71	3.93	3.71	3.93	+3.97%	9.26	2018-01-15
TXM	2.30	2.30	2.24	2.30	0.00%	30.45	2018-01-15
ULMA	67.50	67.50	61.50	63.00	+1.61%	7.82	2018-01-15
UNIBEP	9.70	9.70	9.66	9.70	0.00%	3.13	2018-01-15
UNICREDIT	72.34	72.34	72.34	72.34	-0.40%	1.81	2018-01-15
UNIMA	3.04	3.19	3.04	3.19	+5.28%	2.38	2018-01-15
UNIMOT	25.60	26.70	25.60	25.80	+2.79%	545.09	2018-01-15
UNIWHEELS	300.00	300.00	300.00	300.00	-1.32%	2.10	2018-01-15
URSUS	4.15	4.20	4.15	4.15	+0.48%	451.85	2018-01-15
VANTAGE	3.50	3.50	3.50	3.50	0.00%	0.00	2018-01-15
VIGOSYS	309.00	312.00	309.00	312.00	+0.65%	11.44	2018-01-15
VINDEXUS	9.34	9.34	9.20	9.26	-0.64%	39.49	2018-01-15
VISTAL	0.84	0.85	0.76	0.84	0.00%	28.76	2018-01-15
VISTULA	4.54	4.60	4.48	4.49	-1.10%	345.31	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VIVID	2.36	2.40	2.30	2.39	+1.70%	11.41	2018-01-15
VOTUM	11.10	11.10	11.00	11.10	0.00%	51.92	2018-01-15
VOXEL	19.60	19.80	19.60	19.80	+0.76%	6.77	2018-01-15
WADEX	6.60	6.60	6.60	6.60	-0.60%	1.14	2018-01-15
WARIMPEX	6.68	6.70	6.58	6.60	-1.49%	327.36	2018-01-15
WASKO	2.35	2.35	2.33	2.34	0.00%	25.59	2018-01-15
WAWEL	1,095.00	1,095.00	1,075.00	1,090.00	-0.91%	125.86	2018-01-15
WDX	14.75	14.75	14.70	14.75	0.00%	41.63	2018-01-15
WIELTON	12.70	12.72	12.40	12.42	-1.27%	192.83	2018-01-15
WIKANA	1.16	1.16	1.16	1.16	0.00%	0.52	2018-01-15
WILBO	0.24	0.24	0.24	0.24	0.00%	0.00	2018-01-15
WINVEST	0.83	0.83	0.83	0.83	+7.79%	0.36	2018-01-15
WIRTUALNA	50.00	50.40	49.50	50.40	+0.40%	84.66	2018-01-15
WITTCHEN	21.90	21.90	21.50	21.50	-1.38%	6.75	2018-01-15
WOJAS	5.10	5.10	5.10	5.10	0.00%	0.87	2018-01-15
WORKSERV	4.36	4.36	4.11	4.23	-2.76%	78.26	2018-01-15
XTB	4.60	4.63	4.55	4.55	-1.30%	35.04	2018-01-15
YOLO	3.76	3.76	3.58	3.62	-3.47%	18.68	2018-01-15
ZAMET	1.07	1.07	1.07	1.07	0.00%	0.45	2018-01-15
ZASTAL	0.14	0.16	0.14	0.16	+14.29%	117.77	2018-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZEPAK	14.98	15.00	14.78	14.78	+0.82%	64.69	2018-01-15
ZPUE	173.00	190.00	173.00	185.00	+6.94%	158.32	2018-01-15
ZREMB	0.41	0.41	0.41	0.41	0.00%	0.82	2018-01-15
ZUE	6.16	6.16	6.06	6.12	+1.32%	6.65	2018-01-15
ZYWIEC	470.00	470.00	470.00	470.00	0.00%	16.45	2018-01-15

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%