Notowania akcji GPW - WIG

Notowania z dnia 2017-04-26 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG61 229,8661 699,6460 889,6261 699,64+0,84%1 390 024,0617:15
Kurs odniesienia 61 182,78
Min 52 tyg. 42812,99
Max 52 tyg. 61182,93
CIGAMES1,661,881,351,73-7,98%40 536,8417:04
FON0,800,880,650,65-24,42%3 555,0415:13
PGE11,8111,8511,4611,55-1,62%47 563,2717:03
PKOBP34,1835,2533,9135,03+2,52%135 422,1317:03
PZU40,2042,2940,1941,90+4,49%160 859,7917:03
ORANGEPL4,454,464,374,41-1,12%17 053,7117:04
TAURONPE3,183,193,153,180,00%11 362,6117:02
PGNIG6,556,596,446,59+0,30%23 152,5317:00
GETINOBLE1,941,961,901,930,00%3 954,6417:00
LOTOS57,3062,1857,3061,22+8,80%99 368,1217:00
MOSTALZAB1,141,141,031,04-7,96%1 716,5417:04
PKNORLEN120,00122,85118,60121,55+1,29%188 810,6817:04
GETIN1,321,351,311,32+1,54%1 797,4617:00
EUROCASH33,3834,4033,2134,00+1,86%43 460,3517:03
ELKOP0,310,310,280,30-3,23%343,6717:04
BUMECH0,840,860,820,82-2,38%882,5817:00
MIRBUD1,291,291,171,23-2,38%1 093,6317:04
SYNTHOS5,305,355,305,33+0,57%4 702,7217:04
BORYSZEW11,3011,5411,0411,35-2,16%9 848,0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO138,50140,70137,45140,35+1,37%101 957,3617:03
ENERGA10,2010,219,9210,03-1,67%7 338,8617:04
URSUS4,434,474,304,39+1,15%3 068,2817:00
POLIMEXMS8,708,708,358,50-0,93%5 992,7417:02
MILLENNIUM6,987,006,897,00+0,72%4 468,3417:00
ECHO5,735,735,165,43-6,86%3 458,7217:02
KGHM123,20126,10123,05125,95+1,57%75 628,0517:02
LCCORP2,022,021,992,00-1,48%1 133,9716:23
IALBGR1,141,151,041,11-5,13%538,5517:02
QUMAK3,383,382,753,10-7,46%1 450,8217:04
ENEA11,6411,7511,5211,68-0,09%5 663,0117:00
DINOPL39,2039,4637,5138,69-1,17%18 181,6817:00
CYFRPLSAT23,7524,1523,5523,83-0,08%10 962,1417:00
INDATA0,680,690,640,67-1,47%300,3016:37
HYPERION3,493,493,253,49+7,38%1 249,1317:00
AGROTON7,508,437,507,70+10,79%2 982,4217:04
JSW72,1072,7971,6071,95-0,07%25 234,5117:04
LUBAWA1,491,501,451,50+0,67%515,0117:02
GPRE5,505,505,435,500,00%1 826,1117:00
CDPROJEKT65,5065,5063,5065,10-1,06%21 457,9217:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY3,263,303,103,11-5,76%1 002,0617:04
ALIOR74,5074,8874,0374,86+0,89%20 154,4717:00
CLNPHARMA31,8532,1128,6732,11+0,03%8 117,0917:00
GPW46,0046,0245,5045,80+0,17%11 002,3617:00
ROBYG3,383,403,343,40+0,59%731,0417:00
SERINUS1,111,121,061,09-2,68%224,3717:00
BYTOM2,672,682,632,68+0,37%546,2417:00
GTC9,399,509,319,50+1,17%1 843,1117:04
FERRO14,8515,0014,6514,900,00%2 502,6017:00
KOPEX3,753,753,623,70-1,33%603,1816:29
ORZBIALY13,3013,3012,8513,17-0,98%2 076,5517:00
ELEMENTAL3,593,743,573,64+1,11%577,2317:00
PRAIRIE1,591,601,561,57-1,26%241,2016:27
VIVID4,404,424,054,42+1,14%617,8717:04
NETIA4,554,584,554,570,00%653,7217:00
IMPEXMET4,174,204,154,20+1,20%587,1717:00
RAWLPLUG12,9413,3412,5313,20+2,01%1 676,1217:04
PBG5,075,114,954,97-1,78%648,5117:01
KRUK283,00285,35279,15285,35+1,42%35 477,9017:00
AGORA15,1215,7315,0415,58+3,87%1 803,8617:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK368,00372,75358,20360,20-4,53%42 526,5717:00
ASSECOPOL54,7055,1954,0654,700,00%6 267,6817:00
EKOEXPORT12,0012,0011,0211,70-3,31%1 330,0217:04
KANIA2,202,202,172,20-0,90%249,7917:02
ENERGOINS1,771,771,491,50-15,25%178,5517:00
06MAGNA0,460,480,420,42-8,70%48,1617:01
ASBIS3,003,022,942,96+1,72%325,2317:02
FAMUR5,715,725,605,720,00%604,0517:04
CAPITAL2,792,862,672,70-2,53%292,2816:47
CFI0,770,770,720,74-3,90%77,5917:00
GROCLIN11,8111,8610,6411,39-3,96%1 146,7017:04
LIVECHAT56,3956,3953,3554,98-1,82%5 045,7317:00
BIOMEDLUB1,011,021,001,01-0,98%93,0917:00
POLNORD8,528,728,508,67+1,88%781,0817:00
SKOTAN0,560,580,560,570,00%51,0016:48
AUTOPARTN5,275,295,125,23-0,38%452,9317:00
UNIWHEELS235,95236,80235,55236,000,00%18 862,9617:00
AIRWAY1,981,981,901,94-2,02%151,9017:00
RANKPROGR1,651,671,631,63-2,98%119,4017:04
MABION99,0099,0089,2092,02-9,70%6 585,1417:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3,813,933,813,93+2,08%276,3417:00
JWCONSTR4,924,924,734,78-3,43%336,1217:04
ABCDATA1,961,961,921,93-0,52%131,6117:00
ATAL37,2537,9036,2037,21+0,30%2 465,7617:00
WIELTON17,1317,5016,7517,49+2,46%1 141,4317:00
PETROLINV7,707,727,327,65-0,39%476,2017:04
ASTARTA70,0073,5069,6570,20+3,69%4 446,6217:00
VISTULA3,213,223,193,22+0,63%197,5717:00
MILKILAND2,172,262,092,16-0,46%131,5417:00
KREZUS1,321,341,281,30-1,52%77,6217:00
GRUPAAZOTY70,1170,8569,6570,58+0,67%4 060,6617:04
HANDLOWY75,9575,9874,5375,50-0,59%4 281,1317:00
CHEMOS1,371,381,331,33-5,00%75,9717:00
BBIDEV0,810,820,780,82+2,50%44,8317:00
BIOTON7,067,186,987,00-0,85%364,1917:00
FORTUNA17,8917,9017,5917,90+1,53%898,5217:00
KSGAGRO2,913,092,913,00+4,90%153,4817:00
MONNARI8,438,488,238,30-2,92%420,1317:01
POZBUD2,482,482,302,35-5,62%118,0417:00
UNIBEP13,8014,0013,8013,900,00%679,5016:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI9,919,989,869,87-0,20%478,9717:00
SELVITA55,7957,5053,0057,34-6,00%2 657,5916:46
RAFAKO7,647,767,607,61-0,13%359,2117:00
CCC231,70232,50225,00228,00-0,70%10 195,1917:00
FOTA0,890,890,820,86-3,37%37,1617:00
GINOROSSI2,072,072,022,070,00%83,6717:00
VINDEXUS8,998,998,458,63-3,90%344,9217:04
SOHODEV1,681,691,631,65-1,79%60,3116:48
PROCHNIK1,021,021,011,02-0,97%36,8116:43
KOMPUTRON6,426,436,406,410,00%231,5717:00
IFSA0,470,480,460,46-4,17%16,9217:00
MBANK418,00422,00408,45422,00+0,73%14 690,5417:00
INPOST10,8010,8210,6910,77-0,46%377,8216:48
WORKSERV10,1710,309,069,06-8,30%327,0717:03
PMPG4,694,794,454,64-1,28%146,9616:11
ZUE11,6511,7011,2011,64-0,43%355,6417:00
11BIT185,15185,15172,55181,00-2,24%5 465,5117:04
SFINKS2,402,442,352,44+2,52%70,8416:42
KERNEL70,0070,4569,5170,00+0,72%2 067,1117:00
HERKULES3,763,803,763,800,00%106,6214:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCTIC4,904,954,804,84-1,43%136,9917:03
ALCHEMIA5,055,054,995,050,00%141,0413:59
CIECH78,5078,7977,6777,70-1,02%2 157,1017:02
TRAKCJA15,9015,9515,7515,90-0,44%435,9017:00
LENTEX10,8310,8310,6710,70-1,20%287,7717:00
ATREM3,093,253,003,25+1,56%81,1717:00
BRIJU8,358,498,108,29-0,60%199,3317:00
BRASTER17,4517,4517,0017,15-1,49%412,9117:00
AILLERON13,9013,9012,9013,33-4,79%309,4716:22
PKPCARGO65,6867,1065,6866,50-0,06%1 557,1817:00
INTERAOLT13,0013,0012,6012,70-0,86%295,2317:00
REDAN2,032,101,982,10+4,48%46,2017:00
BOGDANKA69,7171,4969,5071,49+2,60%1 588,3817:04
BOS11,1211,2011,0211,06-0,36%248,5317:00
INC1,561,601,511,58-3,07%32,6317:00
PFLEIDER43,3043,3041,1242,20-1,84%882,3517:00
LENA4,504,514,464,51+1,12%89,6716:25
AMREST365,00380,10362,00372,45+2,92%7 232,3317:00
KCI0,700,720,690,72+1,41%13,3317:00
MEDIACAP2,782,782,702,71-2,52%51,1215:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR1,201,201,141,14-1,72%19,8217:00
WASKO1,721,751,681,68-4,00%28,4017:00
ALUMETAL64,5064,5062,0263,00-2,02%1 052,4417:04
NOWAGALA2,102,152,102,150,00%35,4017:00
FAM3,994,053,994,03+2,03%66,9216:15
ZEPAK18,3918,3917,7117,80-2,89%293,2917:00
FORTE82,0082,0078,3378,98-3,68%1 279,6417:00
CALATRAVA0,500,500,460,490,00%7,5314:35
POLWAX15,2015,2015,1715,200,00%239,7117:00
LARQ14,2914,6213,8614,62+2,52%225,2217:01
ESOTIQ9,9910,309,8410,14+2,42%154,8417:00
WIRTUALNA53,7555,4553,2253,37-0,76%824,0317:00
GRODNO6,076,076,056,05-0,17%92,1017:03
INTEGERPL48,1748,3048,1748,30+0,21%722,1117:00
MOSTALWAR12,0113,0011,7212,58+3,80%175,5917:00
KETY424,00427,65416,50427,00+1,07%5 923,5717:02
RADPOL2,452,592,402,59+3,60%34,7717:00
COLIAN3,283,283,273,28+0,31%45,0517:04
ATENDE4,955,004,855,000,00%65,6217:00
PROTEKTOR3,723,793,713,79+1,88%49,0416:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM11,3711,4510,8411,03-3,50%147,2517:00
MLPGROUP49,9949,9949,0049,33+0,67%637,2511:50
RELPOL9,179,489,069,48-0,11%122,2417:00
INTERSPPL2,882,922,662,77-3,15%35,4017:00
MEDICALG309,95309,95292,00298,60-3,97%3 808,0217:01
ATLANTIS0,760,780,760,78-1,27%9,7216:10
SYGNITY6,316,316,106,19-2,98%76,6417:00
RONSON1,671,671,611,61-3,01%20,1217:00
NEWAG17,9217,9817,6217,97+0,06%208,0317:00
PCCEXOL1,781,781,731,74-2,25%19,1512:50
AVIAAML5,545,545,105,400,00%57,3815:01
MDIENERGIA3,503,643,473,50-2,51%38,2117:00
DROZAPOL1,962,051,911,95-6,25%21,5816:42
TRANSPOL6,386,396,226,380,00%66,5817:00
PEPEES1,371,371,321,35+0,75%13,9712:59
OPENFIN1,731,811,721,81-0,55%17,7917:00
ROPCZYCE21,0321,6521,0121,18-2,53%211,0717:00
ATMGRUPA4,704,704,624,70+0,21%46,6617:00
XTB8,308,308,228,22-0,96%81,2312:03
IMCOMPANY10,2010,3010,0010,19-0,10%97,3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERGIS6,276,336,216,27+0,32%58,6916:27
TRITON3,483,483,403,40-1,45%31,8316:18
KRAKCHEM2,903,002,902,95-1,01%26,3716:17
PWRMEDIA2,552,592,502,59+1,17%22,7817:00
BUDIMEX273,00273,20268,10269,95-1,12%2 405,8117:00
COGNOR1,571,581,541,56-1,89%13,5414:46
ARTIFEX18,0018,0016,8217,13-3,22%148,3817:00
INGBSK180,05182,00177,60180,00+0,28%1 542,3017:00
PLASTBOX2,372,382,302,35-0,84%19,5617:00
EMPERIA75,1075,2073,8575,00-0,01%618,6917:03
KONSSTALI36,2536,2535,8036,20+0,56%295,1517:00
K2INTERNT12,9013,6612,8413,50+4,65%108,3817:00
VOTUM9,389,389,159,38+0,11%75,3417:04
PCCROKITA85,0085,2084,8085,19+0,22%685,4517:00
KREC5,866,105,866,10-0,49%47,4717:01
GLCOSMED4,054,053,663,80-6,17%28,0217:00
MIRACULUM1,731,821,711,750,00%13,3017:00
4FUNMEDIA5,365,365,205,360,00%38,8817:00
CUBEITG5,775,775,405,59-3,12%40,4917:00
UNIMOT46,9947,0045,6546,00-1,41%331,5217:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI16,7716,7716,2616,27-0,61%109,6516:41
KBDOM3,964,223,964,19-0,71%24,8710:52
TARCZYNSKI11,5911,5911,4111,49-0,09%71,5216:38
BSCDRUK35,0035,0035,0035,00+2,97%206,2917:00
TOYA6,356,506,206,50+3,17%38,1817:00
APLISENS13,8013,8013,3513,60-0,15%76,9017:00
LSISOFT12,5612,5612,2612,27-2,31%67,7217:00
HELIO15,9015,9014,6115,50-0,96%81,2317:00
IFCAPITAL0,650,650,650,650,00%3,5109:00
ASSECOSEE12,1012,1012,0012,100,00%64,8617:00
KRUSZWICA68,7073,0067,0073,00+6,26%370,6717:00
SANOK60,5061,8960,5061,89+2,64%321,4717:00
AWBUD7,217,357,157,35-0,54%36,6716:43
MARVIPOL13,1213,3013,1013,300,00%64,2617:00
EFEKT27,5130,2627,5129,45+5,18%139,9317:00
ELBUDOWA129,90130,00122,00122,90-3,53%590,1717:00
HUBSTYLE1,951,951,801,80-4,76%8,3117:00
MASTERPHA6,066,126,066,10-0,33%28,1415:22
PHN17,4917,4917,1017,30+1,17%77,4816:13
QUERCUS6,596,626,526,62+0,46%28,7217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NTTSYSTEM2,422,432,302,32-1,69%10,2216:31
PGSSOFT14,4814,4814,2014,34-0,42%61,5317:00
AMICA191,45193,00190,00193,00+0,78%824,1717:00
WINVEST2,072,081,892,01-3,83%8,1511:40
IMS3,203,303,203,300,00%13,5316:03
VISTAL7,407,447,317,35-1,08%29,8217:00
IDEABANK24,4524,4524,3824,43-0,08%97,9717:00
TORPOL12,7512,7512,5212,69+1,52%50,0617:00
UNICREDIT65,4869,0065,1469,00+2,77%261,4717:00
LIBET1,881,881,821,82-1,62%7,2916:45
PEP13,0013,0012,8412,90+0,47%50,0717:01
ARTERIA9,069,068,758,99-0,66%34,2717:00
WDX8,198,208,008,20+0,12%29,7117:00
MERCATOR18,0018,0017,5517,75-1,39%62,5017:00
PATENTUS0,850,850,840,840,00%2,902017-04-25
GOBARTO6,746,756,706,74+0,30%22,5014:02
STALPROFI14,8015,1814,8014,81+0,07%47,0917:00
SKARBIEC30,5730,5729,9830,30-0,88%95,1316:03
CELTIC5,415,505,155,50-2,65%16,4716:41
WOJAS5,155,175,105,14+0,78%15,8617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV70,0570,5069,7069,80-1,20%215,5517:02
SARE23,4824,4623,3124,46+4,31%70,5317:00
APATOR34,8935,3834,8935,38+1,09%102,7017:00
PLAYWAY60,0060,0056,4057,40-4,49%166,3517:00
PCM30,3530,8830,1530,65+2,54%88,2016:16
MWTRADE9,579,609,209,59-3,03%27,0116:34
EUCO39,0339,4038,8039,29-1,41%110,4014:50
NETMEDIA7,007,007,007,000,00%19,302017-04-25
IMMOBILE3,503,593,403,59+2,28%9,6217:00
COALENERG0,890,890,880,890,00%2,4314:47
FASTFIN1,931,951,931,95+1,04%5,0109:31
DEBICA97,71102,7097,51102,70+3,32%262,8617:00
WILBO0,450,450,450,450,00%1,1211:13
SUWARY9,379,608,959,30-0,75%22,9517:00
RAINBOW38,7039,4438,0039,44+1,91%95,8417:00
CEZ67,9168,0566,7067,73-0,32%159,3416:00
MERCOR11,8011,8011,5311,60-2,52%27,1617:00
ORBIS83,9586,4683,9586,40+2,89%199,5017:00
INTERFERI3,984,093,954,09+0,25%9,1517:00
PLAZACNTR8,989,208,408,45-7,55%20,3216:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEXPOLSKA7,707,707,517,60+1,06%16,8615:31
STAPORKOW4,854,854,774,77-5,54%10,5616:48
OTMUCHOW4,084,083,914,06-0,25%8,6317:00
CITYSERV10,3010,3210,2010,200,00%22,3616:47
SILVANO11,9912,1011,9912,10+1,00%25,302017-04-25
LPP6 739,306 930,006 631,956 930,00+2,08%14 328,3117:03
PCCINTER2,232,232,232,23+1,36%4,6015:43
BALTONA2,682,682,592,680,00%5,1915:37
OVOSTAR94,4994,4994,4994,490,00%187,092017-04-18
BETACOM11,9211,9211,2811,49-3,61%22,3717:00
PRAGMAINK10,5010,5010,1510,15-3,33%19,1916:43
TALEX19,6220,2619,6220,26+3,84%36,8816:15
STELMET27,4527,8526,8027,00-3,57%49,1217:00
PROJPRZEM9,609,659,509,65+1,58%17,4516:28
ENELMED9,349,349,349,340,00%16,762017-04-25
PAGED56,9056,9055,8056,79-0,02%96,2217:00
I2DEV19,6019,6019,4019,500,00%31,5417:00
SECOGROUP20,9122,8020,9122,50+2,37%34,7816:25
AVIASG20,4420,4419,1020,40-0,34%30,4016:03
EUROTEL22,2522,8022,2522,70+0,89%33,8015:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERCARS311,95312,00310,15311,85+0,43%457,4517:00
COMARCH234,50234,90230,15234,500,00%312,7917:00
AMBRA10,0010,009,819,86-1,40%13,2415:56
POLICE20,0320,1820,0320,15-0,20%26,9117:00
IIAAV7,917,997,917,99+1,01%10,202017-04-25
WAWEL1 043,001 060,001 022,101 050,00+0,67%1 319,3117:00
REMAK18,9019,3418,6718,67-1,16%23,8217:00
MENNICA19,4019,5119,4019,51-0,91%24,4114:59
TESGAS3,183,183,103,18-0,31%3,5910:40
ZAMET1,471,471,431,47-0,68%1,5311:21
SYNEKTIK15,5515,9015,5015,900,00%16,6717:00
ATLANTAPL5,395,395,105,29-1,67%5,5216:16
IMPERA1,331,391,331,330,00%1,4216:39
ABPL36,2036,5036,0036,42+0,61%36,8417:00
LOKUM15,6915,6915,1915,67+1,16%15,6916:43
LARK0,680,730,680,730,00%0,682017-04-25
PAMAPOL1,491,491,491,490,00%1,4916:36
AGROWILL1,981,981,981,980,00%1,982017-03-20
STALPROD560,90560,90542,50553,10-1,39%543,0517:00
PELION54,3054,4054,3054,35-0,09%51,6216:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANTANDER25,2026,5025,0025,70+2,23%22,332017-04-25
WARIMPEX4,004,004,004,00+1,27%3,3315:26
BEDZIN26,1026,1024,8526,00+4,38%20,5317:00
OPONEO.PL50,7950,7949,7550,25-0,83%37,9317:00
DECORA11,3411,3411,0711,29-0,44%8,4417:00
ACAUTOGAZ41,5043,1041,5043,10+2,62%31,7015:43
IPOPEMA2,082,082,062,06-0,96%1,5117:00
DELKO11,6011,6011,5111,600,00%8,3917:00
KINOPOL13,1313,1412,9213,03-0,76%9,2213:20
WITTCHEN17,7717,7717,3017,77+1,54%11,8717:00
ULMA89,2489,2689,0089,00-0,27%59,6915:06
WIKANA1,691,691,691,690,00%1,1010:55
VIGOSYS365,00366,70360,00365,000,00%236,0317:00
BENEFIT940,00940,00911,00930,00-0,43%590,1217:02
AATHOLD18,1518,1518,0018,15+4,91%10,8712:01
MANGATA119,00120,00119,00120,00+0,84%72,4817:00
SEKO7,087,087,087,08+0,71%4,2515:37
ARCHICOM16,9716,9716,7016,95-0,12%9,8516:26
INPRO4,804,804,664,66-2,92%2,6716:31
ASSECOBS27,8728,8827,8728,86+3,81%15,9614:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10,4010,4110,3910,39-0,10%5,642017-04-25
MFO31,1732,5031,1732,22-1,35%16,6116:26
RAFAMET16,3216,3216,1516,320,00%8,2611:37
SELENAFM20,2520,2519,5120,20+1,00%10,1217:00
EUROHOLD1,651,651,651,65+3,12%0,822017-04-07
OEX21,9721,9721,5021,97-0,14%10,782017-04-25
BOWIM4,644,804,644,800,00%2,1809:45
ATM11,3011,3010,9310,93-3,27%5,0517:00
PROVIDENT8,258,758,258,25-6,57%3,6213:34
MUZA3,773,803,773,80+3,54%1,6112:05
PROCHEM18,0118,0117,6517,98-0,06%7,4617:00
ELZAB15,5215,9515,4015,95+0,82%6,292017-04-21
ENTER30,0030,0029,0629,89-0,30%11,4017:00
MCLOGIC57,4957,5957,4957,590,00%19,4416:21
COMP62,5062,5058,0059,49-4,82%19,9117:00
KRVITAMIN6,716,716,406,69-0,15%2,0517:00
POLNA19,7919,7919,0019,55-1,21%5,7017:00
INSTALKRK13,9013,9513,9013,95+0,58%4,0911:32
SNIEZKA69,4769,4768,1068,10+0,90%18,4816:02
KGL25,4025,4025,0025,20-0,79%6,7716:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL8,188,188,058,05-1,59%2,1115:51
FERRUM3,793,793,793,79+1,07%0,9911:10
ERG69,9969,9967,6069,00-0,29%16,2117:00
INDYKPOL57,9657,9657,0057,00+1,95%10,1510:56
NOVITA58,6158,6158,5158,51-0,83%10,4310:58
SETANTA12,2712,2712,2712,270,00%2,1211:58
MAKARONPL6,336,336,336,33-0,16%1,0811:55
KOGENERA95,2295,2294,5195,22+0,23%14,3116:10
PLATYNINW0,730,760,730,76+4,11%0,1110:58
ASMGROUP5,255,505,255,50+1,85%0,7909:14
PANOVA25,3025,3024,8224,82-1,90%3,3115:27
MOL292,00296,25292,00296,25+1,46%36,1617:00
FASING17,0017,0017,0017,00-2,19%2,0410:45
OLYMPIC8,308,308,308,300,00%1,002017-02-27
OPTEAM7,637,637,637,63+1,73%0,9210:12
PEMANAGER55,0055,0054,0055,000,00%6,3316:41
HYDROTOR38,7038,7038,0038,00-1,81%4,2517:01
MOSTALPLC13,2713,2713,2713,270,00%1,3913:39
IZOBLOK174,00174,00171,20174,00+0,87%16,2017:00
EXILLON7,707,707,707,700,00%0,722017-03-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KPPD27,9027,9027,9027,90-1,24%2,342017-04-24
BUWOG102,05103,85102,05103,85-1,00%6,562017-04-25
DEKPOL13,4213,4212,8013,41-0,07%0,7113:04
SOPHARMA7,307,317,307,31+2,81%0,392017-04-25
EDINVEST2,102,102,102,100,00%0,1110:41
PBKM59,1059,1058,6059,00-0,17%2,8317:00
KOFOL63,0063,0063,0063,000,00%2,902017-03-06
ELEKTROTI14,1014,1013,8213,82-1,29%0,6317:00
OTLOG22,4822,4822,4022,40-0,36%0,9211:13
PGODLEW6,226,236,226,23+2,13%0,2517:00
ADIUVO27,5027,9727,5027,97-0,07%1,0217:00
ERBUD32,8032,8032,7832,78-0,06%1,0811:43
ORION70,0076,1070,0076,10+0,13%2,1809:22
ALTA4,104,104,104,10+2,50%0,1309:00
SIMPLE7,447,447,447,44+3,48%0,1515:38
CDRL31,4531,4530,3031,450,00%0,5817:00
GEKOPLAST11,9011,9011,8011,80-0,84%0,2017:00
TATRY112,50112,50112,50112,50-0,44%1,802017-04-25
VOXEL18,2918,2918,2918,29-0,05%0,2709:22
INVISTA1,281,281,281,280,00%0,0209:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA14,0014,0014,0014,000,00%0,2009:37
PROCAD1,501,501,501,50-1,96%0,0210:01
BIK17,3217,3217,1917,19-0,75%0,2117:00
TALANX119,10119,10119,10119,10-8,03%1,312017-04-11
FEERUM16,9916,9916,9916,99+1,13%0,1709:00
ODLEWNIE4,594,594,594,59+0,22%0,0509:48
CNT7,997,997,997,99+0,25%0,0809:39
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
IZOSTAL5,955,955,955,95-0,67%0,0609:46
TXM5,005,055,005,05+1,00%0,0309:01
PEGAS129,60129,60129,60129,60-2,99%0,782017-04-24
IMPEL23,4923,4923,4023,40-0,38%0,1214:49
MOJ0,930,930,930,93+5,68%0,002017-04-25
TERMOREX2,072,072,072,07+2,48%0,0114:30
ENAP1,041,041,041,040,00%0,0009:00
KRKA220,00220,00220,00220,00-4,35%0,882017-04-20
KOMPAP7,757,757,757,75+4,87%0,0213:58
BMPAG1,851,851,851,850,00%0,0017:00
APSENERGY4,364,364,354,35-0,23%0,0117:00
GORENJE28,9528,9528,9528,95-0,17%0,0609:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZPUE374,35374,35374,35374,35-0,16%0,7517:00
CPGROUP6,296,296,296,290,00%0,012017-04-25
HARPER1,061,061,061,060,00%0,0009:14
PEKABEX10,9410,9410,9410,94+2,72%0,0113:50
ESSYSTEM2,582,582,582,580,00%0,0009:00
MBWS60,4860,4860,4860,480,00%0,0609:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2383,97 +30,80 +1,31%