Notowania akcji GPW - WIG

Notowania z dnia 2017-04-27 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG61 513,4561 903,4961 451,5061 731,80+0,05%1 149 170,0617:15
Kurs odniesienia 61 699,64
Min 52 tyg. 42812,99
Max 52 tyg. 61699,64
FON0,610,650,510,54-16,92%12 264,5917:04
TALANX119,10119,10119,10119,10-8,03%1,312017-04-11
LARK0,680,680,680,68-6,85%0,8217:00
ELKOP0,290,290,270,28-6,67%350,5217:00
ATLANTIS0,760,780,720,73-6,41%39,1117:03
GROCLIN11,3311,3510,7010,75-5,62%1 208,4217:03
AGROTON7,857,937,267,30-5,19%591,4517:00
PKNORLEN120,70120,90115,80115,90-4,65%149 685,5617:04
KOMPAP7,397,397,397,39-4,65%0,0416:24
MBWS60,4860,4857,0057,73-4,55%28,7616:34
OPENFIN1,801,801,731,73-4,42%33,9917:00
UNICREDIT68,9068,9066,0066,00-4,35%11,3116:06
AATHOLD18,1018,1017,3617,36-4,35%14,1016:11
KRKA220,00220,00220,00220,00-4,35%0,882017-04-20
KRUSZWICA73,0073,0069,0070,00-4,11%773,1017:00
PBG4,934,934,644,77-4,02%833,3117:00
AWBUD7,207,387,007,06-3,95%1 445,1917:00
XTB8,228,227,857,90-3,89%131,5117:04
PGODLEW6,236,236,006,00-3,69%38,1116:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP60,0064,0057,3057,30-3,68%5,6817:00
INTERFERI3,954,093,953,95-3,42%5,3814:02
ZEPAK17,7217,7516,8217,20-3,37%637,0017:04
LUBAWA1,491,501,431,45-3,33%615,1017:01
ARTERIA9,059,058,608,70-3,23%73,7317:00
KRUK289,70289,70276,05276,45-3,12%11 129,5417:01
OPTEAM7,637,637,287,40-3,01%11,3916:00
ENAP1,021,020,981,01-2,88%8,5514:12
FEERUM16,9016,9015,5516,50-2,88%2,8116:48
BOS11,0211,0210,5010,75-2,80%481,4817:01
MILKILAND2,152,152,102,10-2,78%43,3817:00
HUBSTYLE1,801,801,751,75-2,78%9,7017:00
KGHM124,95125,45122,60122,60-2,66%69 877,8717:03
PLATYNINW0,740,740,740,74-2,63%0,0011:10
ABCDATA1,921,921,851,88-2,59%744,9217:00
GETINOBLE1,911,911,871,88-2,59%2 241,4217:00
BBIDEV0,800,810,790,80-2,44%58,1917:00
RADPOL2,572,572,422,53-2,32%111,8917:00
ELBUDOWA122,90125,80120,00120,10-2,28%416,5217:00
SETANTA12,2712,2711,0511,99-2,28%4,6016:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA2,182,192,122,15-2,27%301,2117:01
PCCINTER2,232,232,182,18-2,24%1,8115:03
WILBO0,410,450,410,44-2,22%8,0610:43
SECOGROUP23,7923,7921,0022,00-2,22%146,6117:04
FASING17,0017,0017,0017,00-2,19%2,042017-04-26
IFSA0,460,460,440,45-2,17%67,2217:04
GLCOSMED4,024,023,723,72-2,11%51,3516:21
BRIJU8,188,288,088,12-2,05%227,2217:00
CALATRAVA0,490,490,460,48-2,04%0,9311:28
FAM3,973,973,933,95-1,99%39,4315:59
LOTOS61,9561,9959,8160,00-1,99%36 250,9617:03
PKPCARGO65,7166,5065,2265,25-1,88%791,2917:01
SIMPLE7,207,407,207,30-1,88%112,3115:18
MEDIACAP2,652,702,652,66-1,85%2,5817:00
GRUPAAZOTY70,5870,8069,1169,30-1,81%4 572,9217:00
NEWAG17,9717,9717,2017,65-1,78%789,3617:00
TRITON3,353,353,333,34-1,76%10,3016:25
ODLEWNIE4,524,524,514,51-1,74%33,6817:03
IZOBLOK173,00173,00171,20171,25-1,58%36,9916:40
PROJPRZEM9,669,669,509,50-1,55%41,2616:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AIRWAY1,951,981,901,91-1,55%165,0217:00
INDATA0,650,680,650,66-1,49%68,9917:00
ROBYG3,413,413,353,35-1,47%791,4017:03
JWCONSTR4,744,824,714,71-1,46%441,9017:02
SELVITA55,2556,9255,0056,50-1,46%434,9817:00
ALTA4,004,043,904,04-1,46%2,0011:35
POLIMEXMS8,468,508,368,38-1,41%2 267,3217:04
LSISOFT12,2012,2012,0412,10-1,39%30,3013:55
KCI0,680,710,680,71-1,39%6,3517:00
GTC9,539,559,319,37-1,37%573,3017:00
ENERGOINS1,651,651,351,48-1,33%120,4216:07
VOTUM9,169,339,159,26-1,28%51,8117:00
GEKOPLAST11,6011,6511,5311,65-1,27%17,0917:00
INTROL7,957,957,957,95-1,24%0,7813:01
BIK17,3917,3916,7016,98-1,22%3,7417:00
AMREST370,00378,85367,90367,90-1,22%3 831,2217:04
IMPEXMET4,234,254,154,15-1,19%772,6017:01
KBDOM4,034,143,864,14-1,19%6,4911:28
HELIO15,3015,4615,0015,32-1,16%95,6317:00
ASSECOPOL54,4054,6454,0554,07-1,15%12 997,8917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE9,589,589,309,48-1,15%16,2415:45
FORTUNA17,9018,0017,7017,70-1,12%1 128,5317:00
NETIA4,584,584,514,52-1,09%957,1317:04
COMARCH233,10233,10229,60232,00-1,07%1 484,6217:00
PGNIG6,556,626,486,52-1,06%16 532,1317:00
LCCORP2,002,001,961,98-1,00%378,6317:00
BUWOG102,05103,85102,05103,85-1,00%6,562017-04-25
ESOTIQ10,0510,2010,0010,04-0,99%39,5817:00
ATLANTAPL5,255,255,245,24-0,95%10,2515:00
TESGAS3,173,173,113,15-0,94%8,1515:44
APATOR35,3835,3834,5235,05-0,93%47,2717:00
TIM11,2411,3410,9310,93-0,91%267,6017:04
SNIEZKA68,1068,1067,4967,49-0,90%16,4811:40
ARCHICOM16,9016,9516,8016,80-0,88%62,6715:00
NTTSYSTEM2,372,372,302,30-0,86%2,5415:49
IMMOBILE3,553,593,483,56-0,84%8,3112:19
INTERCARS310,00311,95304,00309,25-0,83%492,1617:00
KOPEX3,663,693,623,67-0,81%219,5417:00
ALCHEMIA5,055,055,005,01-0,79%137,0517:00
ESSYSTEM2,582,582,522,56-0,78%1,2616:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1,321,331,301,31-0,76%793,7217:02
STALEXP3,953,953,893,90-0,76%358,0017:01
IMPERA1,331,331,321,32-0,75%24,8116:19
4FUNMEDIA5,365,655,305,32-0,75%59,4917:00
IDEABANK24,4324,4324,0024,25-0,74%106,1517:00
ZAMET1,471,471,431,47-0,68%1,532017-04-26
SYGNITY6,256,286,036,15-0,65%40,5617:00
PMPG4,644,754,554,61-0,65%54,8816:32
MAKARONPL6,106,296,056,29-0,63%2,3515:44
KRVITAMIN6,706,706,656,65-0,60%4,1017:00
STALPROD552,00552,95542,55550,00-0,56%1 242,9317:00
CCC228,00228,00226,00226,80-0,53%7 057,6117:00
PANOVA24,8024,8024,6924,69-0,52%7,1610:15
POLICE20,1420,1420,0120,05-0,50%35,7017:00
IPOPEMA2,022,052,012,05-0,49%8,4714:53
ADIUVO27,7027,8527,7027,85-0,43%0,9517:00
OPONEO.PL50,2550,2550,0050,04-0,42%108,5717:00
INGBSK179,95179,95176,30179,25-0,42%757,7617:00
BALTONA2,582,682,572,67-0,37%10,5012:08
DINOPL38,6938,6938,1838,55-0,36%2 565,7317:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CUBEITG5,595,595,425,57-0,36%6,8917:00
CEZ67,2568,0067,2567,50-0,34%113,8117:00
IZOSTAL5,935,935,935,93-0,34%0,2009:23
KSGAGRO3,003,082,922,99-0,33%18,2917:00
KREC6,096,095,866,08-0,33%2,9417:00
CORMAY3,163,243,053,10-0,32%880,9217:03
GOBARTO6,756,756,726,72-0,30%19,0912:12
ENERGA10,0310,109,9810,00-0,30%8 183,9217:04
HYPERION3,493,493,403,48-0,29%623,4216:05
ALIOR74,8575,3974,2074,69-0,23%12 937,5517:00
KETY427,65429,00425,00426,00-0,23%1 698,8817:00
MEDICALG300,00300,00292,50297,90-0,23%770,9717:00
ERG69,9569,9567,6068,85-0,22%21,1517:00
LENA4,514,514,494,50-0,22%26,8016:35
PROCHEM17,5018,0217,5017,95-0,17%5,3117:00
MCLOGIC57,5057,5057,5057,50-0,16%2,3016:30
KOMPUTRON6,426,446,406,40-0,16%225,8817:00
MARVIPOL13,3013,3013,1813,28-0,15%7,3617:00
RAFAKO7,557,687,557,60-0,13%438,0917:03
EMPERIA75,1075,2074,2374,91-0,12%130,1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10,4010,4110,3910,39-0,10%5,642017-04-25
PELION54,3054,3054,2054,30-0,09%40,6117:00
WIELTON17,5117,5817,2517,48-0,06%209,3416:31
ELZAB15,5115,9415,5115,94-0,06%4,7515:14
LPP6 914,106 930,006 812,806 927,00-0,04%15 349,2017:00
PAGED56,8856,8855,9156,77-0,04%275,7917:00
MANGATA120,00120,00117,00120,000,00%41,9717:00
MILLENNIUM7,007,016,897,000,00%5 244,4917:00
ASMGROUP5,505,505,505,500,00%4,7714:59
SYNEKTIK15,8815,9015,5515,900,00%3,1517:00
IMS3,303,303,303,300,00%0,0016:30
BIOMEDLUB1,021,031,001,010,00%34,8717:00
NOVITA58,5158,5158,5158,510,00%0,4115:42
PAMAPOL1,491,491,491,490,00%29,7317:03
QUMAK3,123,273,093,100,00%479,2517:03
RANKPROGR1,651,651,601,630,00%56,5116:33
VOXEL18,2918,2918,2918,290,00%0,1809:00
ECHO5,435,465,405,430,00%645,0817:02
HARPER1,031,061,011,060,00%1,5311:23
FAMUR5,725,725,655,720,00%84,7415:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT7,977,997,967,990,00%0,3615:18
UNIBEP14,0014,0013,7213,900,00%87,0117:02
IFCAPITAL0,610,650,590,650,00%20,8014:47
NOWAGALA2,152,152,092,150,00%96,2517:00
RAFAMET16,3216,3216,1516,320,00%8,262017-04-26
HYDROTOR38,7038,7038,0038,000,00%2,7417:00
WDX8,038,208,038,200,00%1,6517:00
MIRACULUM1,711,751,701,750,00%11,1517:00
OTMUCHOW3,924,063,914,060,00%6,1617:00
MOSTALZAB1,061,071,031,040,00%515,8017:02
INTERSPPL2,702,772,702,770,00%10,9717:00
SYNTHOS5,305,385,275,330,00%13 140,9017:03
PATENTUS0,850,850,840,840,00%2,902017-04-25
ASSECOBS28,6628,8628,0528,860,00%22,9415:40
06MAGNA0,420,430,380,420,00%40,4217:00
ATMGRUPA4,714,714,694,700,00%4,7017:00
HERKULES3,803,803,763,800,00%24,8517:00
OLYMPIC8,308,308,308,300,00%1,002017-02-27
BEDZIN26,1026,1024,9026,000,00%209,3517:00
INTERAOLT12,7012,8012,7012,700,00%63,8516:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOWIM4,794,804,794,800,00%4,3417:00
AVIASG20,4020,4020,4020,400,00%0,0409:03
EXILLON7,707,707,707,700,00%0,722017-03-06
AGROWILL1,981,981,981,980,00%1,982017-03-20
ERBUD32,7832,7832,7832,780,00%0,0309:00
MUZA3,663,803,663,800,00%0,3711:41
PRAGMAFA14,0014,0014,0014,000,00%1,5412:43
ENELMED9,349,349,349,340,00%0,1313:44
IMPEL23,4023,4023,4023,400,00%0,1214:38
EDINVEST2,102,102,102,100,00%0,1616:46
BMPAG1,851,851,851,850,00%0,0017:00
WARIMPEX4,054,054,004,000,00%5,3915:46
NETMEDIA7,007,007,007,000,00%4,2016:43
ZPUE374,35374,35374,35374,350,00%0,7517:00
WOJAS5,125,145,075,140,00%4,9716:33
OVOSTAR94,4994,4994,4994,490,00%187,092017-04-18
APSENERGY4,354,354,354,350,00%0,0117:00
SERINUS1,061,111,051,090,00%212,0217:00
AVIAAML5,545,545,125,400,00%68,1216:35
GORENJE29,0029,0028,9528,950,00%1,0714:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL13,4113,4113,4113,410,00%0,0409:02
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
PEMANAGER55,0055,2055,0055,000,00%5,0716:06
CITYSERV10,2510,2510,2010,200,00%25,6014:53
KOFOL63,0063,0063,0063,000,00%2,902017-03-06
PBKM59,0059,1057,1559,000,00%137,0416:46
I2DEV19,6019,8019,4019,500,00%153,6017:01
GPRE5,535,535,455,500,00%484,1117:00
KOGENERA94,7496,0094,5095,23+0,01%162,8717:00
EUCO39,5039,5039,3039,30+0,03%60,9217:00
UNIWHEELS236,00236,10236,00236,10+0,04%2 922,1917:00
CDRL31,4531,4931,4231,47+0,06%51,4417:00
BETACOM11,5011,5011,5011,50+0,09%0,0217:00
DECORA11,3011,3011,1511,30+0,09%27,1217:02
ARTIFEX17,2017,3016,9117,15+0,12%60,1117:00
AILLERON13,2013,3513,0013,35+0,15%103,2017:00
DEBICA102,00102,85101,35102,85+0,15%122,8617:00
CPGROUP6,186,306,186,30+0,16%1,8813:25
TRANSPOL6,386,396,386,39+0,16%82,1217:00
ATM11,2411,2410,9510,95+0,18%0,6616:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RELPOL9,199,509,189,50+0,21%20,2417:00
ABPL36,6836,6836,0336,50+0,22%44,0414:12
PEP12,9912,9912,8012,93+0,23%7,5217:00
URSUS4,434,474,324,40+0,23%2 278,9217:04
MOSTALWAR12,9912,9912,5012,61+0,24%17,3417:00
FERRUM3,793,993,783,80+0,26%50,0411:30
VISTAL7,407,407,337,37+0,27%3,1316:48
PGSSOFT14,3914,3914,2014,38+0,28%67,0117:00
INTEGERPL48,2248,4548,2248,45+0,31%415,8316:49
VISTULA3,193,253,193,23+0,31%132,4917:00
PEGAS130,00130,30130,00130,00+0,31%2,2110:02
EUROTEL22,8122,8122,7822,78+0,35%27,4615:29
OTLOG22,4822,4822,4822,48+0,36%0,0209:06
BYTOM2,662,692,602,69+0,37%404,3017:00
AUTOPARTN5,255,255,155,25+0,38%506,1417:04
PETROLINV7,657,957,507,68+0,39%261,9817:00
MCI9,909,919,809,91+0,41%272,4016:25
SFINKS2,402,452,392,45+0,41%31,1716:16
FORTE79,2080,9978,6179,30+0,41%3 076,6417:00
TATRY113,00114,20113,00113,00+0,44%18,3316:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW45,9846,2045,8246,00+0,44%5 783,6717:04
INPOST10,8110,8310,8110,82+0,46%423,2517:00
TORPOL12,2512,7512,2512,75+0,47%254,1217:00
PROVIDENT8,358,358,008,29+0,48%1,1916:08
GINOROSSI2,022,092,022,08+0,48%150,2117:00
ALTUSTFI16,3016,3716,3016,35+0,49%13,7517:00
AMICA192,40196,20192,05194,00+0,52%709,1117:00
PROTEKTOR3,723,813,723,81+0,53%25,3715:04
ULMA89,2690,0089,0089,50+0,56%244,1117:01
POLWAX15,1915,3015,1415,29+0,59%75,6117:01
IMCOMPANY10,1910,2510,0110,25+0,59%51,7117:00
COLIAN3,283,303,273,30+0,61%80,6717:00
ATREM3,253,273,253,27+0,62%1,0915:10
STAPORKOW4,754,804,754,80+0,63%16,4815:56
ERGIS6,266,356,256,31+0,64%56,8916:31
GRODNO6,056,096,056,09+0,66%2,1317:00
DOMDEV70,0070,4869,9170,28+0,69%120,4116:27
BIOTON6,977,076,967,05+0,71%93,6617:00
SEKO7,087,087,087,08+0,71%4,252017-04-26
PEPEES1,331,371,321,36+0,74%14,3015:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CHEMOS1,311,381,291,34+0,75%159,4117:00
KGL25,4025,4025,3925,39+0,75%0,0513:52
PHN17,4917,4917,1017,44+0,81%91,5517:00
MIRBUD1,231,251,211,24+0,81%351,8817:03
ELEMENTAL3,683,693,633,67+0,82%902,8017:00
KINOPOL13,0013,1413,0013,14+0,84%3,2411:21
POZBUD2,352,392,302,37+0,85%188,3017:00
ASTARTA69,7070,8069,5070,80+0,85%1 156,2817:00
PLASTBOX2,352,372,292,37+0,85%44,4617:00
INPRO4,794,794,704,70+0,86%4,2415:19
WIRTUALNA53,2354,0053,2253,84+0,88%20,8817:00
CIECH77,7078,9577,6478,39+0,89%7 448,7417:00
CELTIC5,305,555,005,55+0,91%6,9310:07
ACAUTOGAZ43,1043,5043,1043,50+0,93%19,8816:47
PGE11,5511,7511,5211,66+0,95%13 823,4517:02
PCCROKITA85,1986,0085,0586,00+0,95%1 361,9617:02
REDAN2,002,122,002,12+0,95%5,3111:17
PROCHNIK1,011,041,011,03+0,98%51,2817:00
PRAGMAINK10,1510,2510,1510,25+0,99%0,5115:27
PEKAO140,00142,40139,30141,75+1,00%96 938,7617:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY75,0176,4875,0076,30+1,06%5 831,4917:00
ORZBIALY13,1713,3113,0013,31+1,06%326,9017:00
SANOK61,8062,5661,0062,56+1,08%206,8617:00
UNIMOT46,4046,6946,2546,50+1,09%93,6116:45
MERCOR11,7311,7311,6111,73+1,12%32,0716:47
IIAAV8,058,088,058,08+1,13%2,9711:11
EFEKT29,4529,8029,4529,79+1,15%30,5917:00
WIKANA1,681,711,681,71+1,18%0,0617:00
TXM5,055,114,915,11+1,19%104,1017:01
ENEA11,6811,9411,5111,82+1,20%5 561,8317:04
STALPROFI14,8715,4414,8214,99+1,22%69,4917:00
ELEKTROTI13,8213,9913,4113,99+1,23%35,9217:00
TALEX20,2621,5020,2620,51+1,23%58,9717:00
POLNA19,0019,7918,9119,79+1,23%18,7417:00
ARCTIC4,874,934,844,90+1,24%194,8817:04
INC1,601,601,601,60+1,27%0,0209:42
LENTEX10,6610,8810,6610,84+1,31%60,2115:47
SKARBIEC30,4031,0030,4030,70+1,32%102,3516:35
MBANK422,55427,95414,35427,55+1,32%8 253,7417:00
SILVANO12,2612,2612,2612,26+1,32%0,6012:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP49,9949,9949,9949,99+1,34%0,0509:08
CFI0,750,750,730,75+1,35%55,1117:02
KRAKCHEM3,003,002,992,99+1,36%0,0612:20
ZUE11,6011,8011,2111,80+1,37%721,3713:20
LIVECHAT55,0055,7554,5155,75+1,40%1 457,5317:00
ATAL37,4437,9937,2737,73+1,40%655,7217:00
AGORA15,7915,9415,7015,80+1,41%1 206,2116:20
KERNEL69,2171,5069,2171,00+1,43%5 671,4617:00
BSCDRUK34,9035,5034,9035,50+1,43%109,2917:00
REMAK18,9618,9618,9418,94+1,45%0,9917:00
MOL292,00296,25292,00296,25+1,46%36,162017-04-26
APLISENS13,8013,8013,8013,80+1,47%0,0309:03
WINVEST2,212,211,952,04+1,49%2,9217:00
PCM30,9231,1330,9031,11+1,50%52,0916:00
BORYSZEW11,3511,5411,2811,52+1,50%1 267,1517:04
EUROCASH34,0034,6533,8434,52+1,53%27 914,5717:03
FASTFIN1,981,981,981,98+1,54%0,0210:27
INVISTA1,281,301,281,30+1,56%5,8713:46
ORBIS85,8087,7585,1287,75+1,56%432,7217:00
ALUMETAL63,3264,4063,3264,00+1,59%338,3117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK362,90366,50360,55366,10+1,64%36 992,1717:04
OEX22,3422,3422,3422,34+1,68%1,1215:18
SKOTAN0,570,580,570,58+1,75%23,2015:52
SOLAR1,131,161,131,16+1,75%11,1317:00
CYFRPLSAT23,6024,2523,6024,25+1,76%9 821,8517:04
WASKO1,681,711,681,71+1,79%10,2716:22
INSTALKRK13,9414,2013,9414,20+1,79%49,8414:38
STELMET27,1027,4927,1027,49+1,81%2,5516:08
LARQ14,7014,8914,5014,89+1,85%101,1417:02
BUDIMEX270,10275,00269,95275,00+1,87%2 643,4417:00
BOGDANKA72,0074,4071,7072,85+1,90%3 632,1417:00
PRAIRIE1,571,601,571,60+1,91%107,6616:34
POLNORD8,709,138,618,84+1,96%1 974,2117:04
PROCAD1,531,531,501,53+2,00%0,4314:23
ATENDE5,005,104,915,10+2,00%35,1017:03
SARE24,3925,5024,3924,95+2,00%25,4917:00
MABION88,0093,8888,0093,88+2,02%1 601,4017:00
LOKUM15,6716,0015,6715,99+2,04%253,7516:37
VIVID4,484,584,394,51+2,04%225,5116:35
KONSSTALI36,2536,9935,4136,99+2,18%71,7517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE3,173,253,163,25+2,20%9 067,0517:02
TARCZYNSKI11,4911,7511,4911,75+2,26%8,1817:00
RAWLPLUG13,3013,5013,0013,50+2,27%1 525,5217:00
JSW72,0773,7871,6673,60+2,29%39 308,4117:04
PCCEXOL1,741,781,731,78+2,30%7,4316:47
ENTER29,8730,5829,8030,58+2,31%11,2712:49
PKOBP34,8536,1034,8435,84+2,31%118 929,4717:03
ASSECOSEE12,1012,3912,1012,39+2,40%1 046,4716:45
MFO32,6633,0032,6633,00+2,42%70,1617:01
AMBRA9,8410,109,8310,10+2,43%134,1717:00
BUMECH0,830,860,820,84+2,44%378,6117:00
MENNICA19,9521,0019,9519,99+2,46%404,9017:00
MASTERPHA6,106,256,106,25+2,46%0,0717:00
RONSON1,631,661,611,65+2,48%11,5817:00
TERMOREX2,072,072,072,07+2,48%0,012017-04-26
ORION77,9977,9977,9977,99+2,48%0,1612:11
MOSTALPLC13,8013,8013,6013,60+2,49%7,0011:42
MEXPOLSKA7,707,817,707,79+2,50%50,0714:22
BRASTER17,0917,6417,0217,59+2,57%124,9216:36
QUERCUS6,546,806,496,79+2,57%248,9517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DELKO11,6011,9811,6011,90+2,59%33,2016:12
CAPITAL2,762,792,712,77+2,59%170,3117:02
PZU41,9843,3341,9142,99+2,60%206 974,5917:04
ROPCZYCE21,1221,7521,0521,74+2,64%55,9717:00
PEKABEX10,9410,9410,9410,94+2,72%0,012017-04-26
CLNPHARMA33,0033,6631,1032,99+2,74%1 955,0717:04
SOPHARMA7,307,317,307,31+2,81%0,392017-04-25
K2INTERNT13,5013,8913,4913,89+2,89%95,5917:00
BENEFIT944,00974,00932,00957,00+2,90%10 188,4517:04
VINDEXUS8,658,898,658,89+3,01%102,9415:29
ASBIS2,993,112,953,05+3,04%1 169,8817:04
PWRMEDIA2,592,772,542,67+3,09%50,9817:00
SANTANDER25,5026,5025,5026,50+3,11%1,3317:00
EUROHOLD1,651,651,651,65+3,12%0,822017-04-07
LIBET1,861,881,861,88+3,30%2,2216:46
PFLEIDER42,2543,8941,6143,60+3,32%1 409,3917:00
MONNARI8,308,658,308,58+3,37%196,7317:00
MERCATOR18,0018,4417,8118,35+3,38%202,5317:00
SELENAFM20,2520,9020,2520,90+3,47%3,6616:35
INDYKPOL57,0058,9856,8058,98+3,47%39,1617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WITTCHEN17,7718,5017,7718,40+3,55%76,3817:00
CDPROJEKT65,0067,6364,7167,44+3,59%11 275,7217:02
TRAKCJA15,8516,4815,8516,48+3,65%1 254,6417:00
11BIT181,00188,40175,00187,70+3,70%1 218,1517:00
MDIENERGIA3,633,633,393,63+3,71%25,5317:00
WORKSERV9,069,408,219,40+3,75%152,5417:00
PLAYWAY58,0059,9858,0059,60+3,83%9,9417:00
VIGOSYS366,00379,10366,00379,00+3,84%2 865,6417:01
KREZUS1,321,351,271,35+3,85%170,8117:00
EKOEXPORT11,6012,2911,6012,15+3,85%480,6217:04
TOYA6,456,776,456,77+4,15%23,9017:03
WAWEL1 081,001 095,001 071,001 095,00+4,29%8 561,8817:02
COGNOR1,561,631,561,63+4,49%34,7917:00
DROZAPOL1,962,041,952,04+4,62%2,5117:00
KPPD29,2029,2029,2029,20+4,66%43,8013:46
SOHODEV1,651,731,581,73+4,85%138,9017:00
ORANGEPL4,444,674,414,63+4,99%23 838,9217:04
IALBGR1,081,211,061,17+5,41%795,8917:01
MOJ0,930,930,930,93+5,68%0,002017-04-25
FOTA0,870,910,850,91+5,81%22,1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR8,989,158,409,00+6,51%5,3115:27
FERRO15,0015,9714,8015,89+6,64%295,4317:00
COALENERG0,850,960,820,95+6,74%16,3416:17
RAINBOW39,0042,2739,0042,15+6,87%475,7217:02
SUWARY10,1810,189,3810,17+9,35%10,3217:00
CIGAMES1,761,971,721,91+10,40%23 333,5817:02
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2382,78 -1,19 -0,05%