Notowania akcji GPW - WIG

Notowania z dnia 2017-10-20 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG63 952,1564 069,3663 549,7563 719,57-0,04%922 674,9117:15
Kurs odniesienia 63 745,00
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA0,250,260,250,26+8,33%0,0015:00
11BIT178,00179,45172,50175,35-1,85%1 354,0917:00
4FUNMEDIA7,997,997,997,99-0,12%1,8517:00
AATHOLD20,1020,1020,0020,00-0,50%43,8413:15
ABCDATA1,971,971,931,94-1,52%337,9717:00
ABPL26,4126,5926,4126,59+0,72%4,5317:00
ACAUTOGAZ42,0642,0742,0642,07+0,62%11,7415:13
ADIUVO19,4919,4918,0118,01-7,59%4,1817:00
AGORA16,0316,0315,9015,99-0,19%120,0117:00
AGROTON4,014,053,784,05+1,00%68,9317:00
AGROWILL1,801,801,801,800,00%0,2413:08
AILLERON15,4515,5914,1715,28+0,79%441,0017:03
AIRWAY1,081,081,021,03-5,50%28,7117:00
ALCHEMIA4,994,994,974,98-0,99%26,3117:00
ALIOR70,3571,2069,9070,07+0,39%9 827,0217:00
ALTA3,103,183,103,18-0,63%0,3109:08
ALTUSTFI14,9915,1814,7715,18+1,27%6,1214:45
ALUMETAL50,8151,8850,4151,13+0,63%104,6417:00
AMBRA10,7510,9310,7510,80+0,47%138,2516:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA153,60156,55152,30153,00-0,33%565,4916:49
AMREST342,50350,50342,25350,50+1,54%251,7417:00
APATOR29,8030,1029,1029,46-2,45%322,1517:00
APLISENS12,0012,3011,4312,30-3,91%2,5117:00
APSENERGY3,603,603,603,600,00%0,0009:00
ARCHICOM15,0015,0015,0015,00+0,67%451,6410:55
ARCTIC4,284,284,164,23-1,40%102,4316:41
ARTERIA8,238,237,727,95-3,40%4,6713:52
ARTIFEX8,909,248,809,24+3,82%54,6517:02
ASBIS2,562,572,502,57+1,18%1 018,7417:00
ASMGROUP4,094,204,094,20+1,94%7,882017-10-19
ASSECOBS26,2226,8626,2226,22+0,04%112,8015:38
ASSECOPOL46,0846,3845,1045,34-1,20%16 111,4417:04
ASSECOSEE12,1012,1012,0912,10+0,83%8,5217:00
ASTARTA51,5553,5051,5551,56-0,46%16,7617:00
ATAL40,0142,8940,0142,50+2,43%133,1817:00
ATENDE4,854,854,674,67-3,11%3,3517:00
ATLANTAPL4,404,404,254,40+0,23%4,9715:52
ATLANTIS0,670,690,670,69+1,47%0,1809:03
ATM11,4011,4111,4011,41+0,71%11,2114:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA3,954,013,863,89-2,99%9,3617:00
ATREM2,772,882,722,880,00%8,4117:00
AUTOPARTN4,984,984,924,980,00%99,5516:49
AVIAAML5,185,184,905,05-0,79%70,1517:00
AVIASG18,0018,0018,0018,00-1,53%0,0409:00
AWBUD4,824,824,504,50-9,27%75,0917:00
BALTONA2,942,942,942,940,00%1,5917:00
BBIDEV0,730,740,720,74+2,78%40,0417:00
BEDZIN24,7024,7023,0023,98-2,91%19,9715:48
BENEFIT1 028,951 028,951 010,301 020,00-0,87%1 459,7617:00
BETACOM12,2412,2412,1512,15-0,74%9,7517:00
BIK16,9516,9516,2516,25+0,62%0,0317:00
BIOMEDLUB1,131,151,101,14+3,64%38,6416:17
BIOTON4,634,634,524,59-0,86%87,6416:49
BMPAG6,956,956,956,950,00%0,2309:00
BOGDANKA73,0073,0072,0572,50-0,55%593,6317:04
BORYSZEW9,969,979,909,960,00%540,6917:00
BOS9,709,759,529,65-0,21%279,9817:01
BOWIM3,613,613,613,610,00%0,3613:12
BRASTER8,078,177,718,00-0,37%352,7617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU5,905,905,655,89-0,17%21,5315:26
BSCDRUK33,4933,4933,4933,49-0,03%3,3516:47
BUDIMEX203,50205,45202,40205,00+0,74%1 676,0917:01
BUMECH0,780,860,780,83+6,41%1 586,2817:00
BUWOG107,10107,10107,10107,10-2,24%1,612017-10-19
BYTOM2,532,552,422,55+0,79%81,0416:46
BZWBK362,60364,00355,85360,00-0,55%44 599,9317:00
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
CAPITAL3,083,082,963,08+1,99%50,1313:56
CCC268,20269,65265,55265,55-0,36%21 231,7417:00
CDPROJEKT113,00115,55111,90112,50+0,67%30 392,8317:03
CDRL29,4029,4028,2028,97-2,79%5,0417:00
CELTIC8,298,298,298,29-2,36%0,832017-10-17
CEZ75,8075,8875,7075,88+0,93%121,9216:48
CFI0,630,650,610,62+1,64%163,8717:00
CHEMOS1,201,211,201,21-0,82%25,4816:02
CIECH61,5061,5060,5160,51-1,61%4 173,1417:04
CIGAMES1,121,121,081,09-2,68%1 689,5617:02
CITYSERV10,1010,1810,1010,100,00%19,5717:00
CLNPHARMA31,3531,5030,7531,24-0,35%183,5617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT7,257,257,257,25-0,14%0,0713:41
COALENERG0,770,770,770,770,00%83,9515:00
COGNOR1,381,441,371,40+0,72%626,7317:00
COLIAN3,203,233,203,22+0,63%29,7317:00
COMARCH174,50179,00172,20177,00+2,31%110,2517:00
COMP62,0062,0062,0062,00-0,96%0,1913:29
CORMAY1,791,801,751,76-1,68%145,5017:04
CPGROUP5,895,895,505,89-0,17%0,032017-10-19
CUBEITG0,550,590,520,530,00%363,7017:04
CYFRPLSAT24,7724,9924,4224,42-0,33%4 934,7017:00
DEBICA102,30102,30102,30102,30-1,11%51,1517:00
DECORA10,1410,149,8010,14-0,10%6,5211:22
DEKPOL29,2229,2228,2128,94-0,21%7,3017:00
DELKO10,9510,9610,5610,91-0,64%10,3816:29
DINOPL67,0067,2966,0066,85-0,22%8 992,6817:02
DOMDEV81,7881,7875,5079,60-1,73%616,6417:03
DROZAPOL2,002,102,002,00-0,99%9,2313:35
ECHO4,834,834,604,61-4,95%1 071,1217:00
EDINVEST1,851,851,851,850,00%0,0116:44
EFEKT23,6523,6523,4023,63-0,30%19,1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT9,859,858,718,71-11,57%1 422,8117:04
ELBUDOWA97,5197,5396,8096,80-1,22%31,3516:14
ELEKTROTI9,789,789,739,73-0,61%1,9512:06
ELEMENTAL2,252,262,122,16-3,57%301,8317:04
ELKOP0,510,520,500,52-1,89%10,1717:02
ELZAB10,3410,3410,3410,34+2,58%1,2409:33
EMPERIA90,2090,2089,0090,19+0,04%89,1417:00
ENAP1,171,171,151,150,00%31,9511:44
ENEA14,0014,0913,9313,94-0,78%7 816,5317:00
ENELMED10,9511,0010,5110,95-4,78%76,4017:00
ENERGA12,7413,0112,7012,91+1,81%38 017,2617:02
ENERGOINS1,311,321,261,29-2,27%17,1517:00
ENTER28,3828,3827,7028,00+1,82%0,3615:11
ERBUD26,8726,8726,1026,10-1,51%3,4517:00
ERG49,0049,0044,4447,00-2,95%11,5013:10
ERGIS5,155,355,085,35-1,65%590,5716:41
ESOTIQ20,8024,3020,6023,66+16,27%1 074,1017:00
ESSYSTEM2,952,952,922,92+0,34%0,502017-10-19
EUCO21,0021,0020,6420,64-1,95%4,6616:20
EUROCASH36,0637,0736,0636,80+2,17%28 690,4117:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD2,082,082,082,080,00%0,042017-10-04
EUROTEL19,2219,8019,2019,80+3,02%52,1016:38
EXILLON6,996,996,996,99-0,14%0,022017-09-15
FAM3,203,203,153,15-5,41%29,9015:11
FAMUR5,575,635,515,60+0,72%352,3117:00
FASING17,5017,7017,5017,700,00%35,4112:27
FASTFIN1,531,531,531,530,00%3,352017-10-19
FEERUM14,4014,4014,3914,39-0,07%0,4516:29
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO15,5215,7515,5015,75+1,48%18,3010:53
FERRUM4,234,234,094,09-2,62%35,9917:03
FON0,240,240,240,240,00%2,5615:00
FORTE69,5171,7068,4268,94-2,83%370,3217:00
FORTUNA23,8523,8523,8523,85+2,05%302,902017-10-17
FOTA0,200,200,200,20+5,26%0,1615:00
GEKOPLAST15,6915,6915,6915,69+3,09%0,0209:00
GETIN1,491,501,481,49-1,32%438,5917:00
GETINOBLE1,511,551,511,53+2,00%2 556,1017:04
GINOROSSI1,421,451,391,42-4,05%102,2117:00
GLCOSMED2,922,922,922,920,00%0,002017-10-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO7,827,827,457,70-1,28%11,5317:00
GORENJE26,7026,7026,7026,700,00%0,0309:13
GPRE5,245,245,235,23-0,19%14,6217:00
GPW46,9547,9546,6047,95+2,87%1 399,2317:00
GROCLIN6,746,886,116,19-6,92%553,5917:01
GRODNO12,1012,1011,7412,100,00%51,2817:00
GRUPAAZOTY74,3675,4473,7374,74+0,32%7 267,7817:01
GTC9,789,789,379,37-4,09%986,7417:01
HANDLOWY69,1670,7668,5170,76+2,79%5 090,8417:04
HARPER1,011,011,011,010,00%0,0009:02
HELIO14,1814,3014,1314,30+0,70%11,1316:46
HERKULES3,603,603,513,55-1,39%86,3317:00
HUBSTYLE0,870,870,830,83-1,19%12,1917:00
HYDROTOR39,3839,3838,1038,10-3,25%0,9216:05
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV14,0014,0013,9014,000,00%7,5015:36
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK23,6023,6023,1623,390,00%417,9717:00
IFCAPITAL0,640,650,640,65+1,56%5,0811:33
IFSA0,500,510,480,51+2,00%0,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV9,279,279,279,27-0,64%0,822017-10-17
IMCOMPANY11,2811,2810,9011,28+1,71%17,6817:00
IMMOBILE3,673,803,623,71+1,09%19,1416:46
IMPEL23,3825,6023,3825,60-1,42%0,2210:24
IMPERA1,431,541,431,43-7,74%0,0117:00
IMPEXMET4,454,454,284,39-1,57%960,6017:01
IMS3,473,473,473,47-0,29%0,3311:27
INC1,801,801,801,800,00%0,0109:32
INDATA0,340,340,340,340,00%23,6115:24
INDYKPOL62,0062,0060,6060,60-3,52%1,4017:00
INGBSK189,45190,70185,05190,000,00%15 129,4617:00
INPRO4,214,214,014,19-2,10%0,5511:46
INSTALKRK13,8014,3913,2514,30+2,14%46,6316:38
INTERAOLT12,1912,1912,1912,19-0,08%0,3210:38
INTERCARS281,15294,00280,00293,75+4,17%1 426,4417:00
INTERFERI3,863,863,863,86+0,52%0,0009:01
INTERSPPL2,422,422,312,41-0,41%16,7817:00
INTROL6,406,406,406,400,00%3,2610:56
INVISTA1,291,291,221,290,00%6,0911:58
IPOPEMA1,461,461,411,460,00%1,3612:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK127,00127,00119,60121,40-3,11%1 041,8817:00
IZOSTAL5,835,835,765,76-1,37%0,462017-10-19
JSW99,20102,0099,20101,50+2,01%29 824,2917:03
JWCONSTR4,644,654,574,650,00%41,1817:00
K2INTERNT15,1815,1814,7615,17-0,07%18,6317:00
KANIA1,511,531,471,50+1,35%51,1216:30
KBDOM2,632,632,372,38+0,42%1,3614:37
KCI0,950,950,920,95-2,06%34,7117:00
KERNEL46,0148,6645,8748,29+4,98%5 469,2917:03
KETY390,05393,00390,05390,30+0,05%272,5517:00
KGHM125,00125,70122,40122,40-1,01%47 016,8717:02
KGL23,9924,2023,8123,81-0,87%4,0614:43
KINOPOL10,6710,6710,3510,65+2,21%1,0815:23
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOGENERA77,7077,9876,0077,980,00%21,9816:48
KOMPAP7,507,507,507,50-4,82%0,4717:00
KOMPUTRON5,715,815,665,70-1,72%24,8617:04
KONSSTALI30,9430,9430,9030,90-0,13%2,9115:26
KOPEX3,793,793,603,70-2,37%159,5817:00
KPPD28,0028,0028,0028,00-3,35%4,622017-10-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM2,392,392,302,32+0,43%19,1816:38
KREC6,576,576,556,550,00%0,0117:00
KREZUS1,321,361,301,35+3,05%1 144,7817:04
KRKA231,05231,50231,05231,50-6,65%69,6814:10
KRUK270,00272,20260,25270,000,00%38 521,4617:03
KRUSZWICA70,6070,6070,6070,60+0,43%0,7116:48
KRVITAMIN4,664,774,664,71+1,07%5,9816:37
KSGAGRO1,971,991,961,99-0,50%21,5116:36
LARK0,410,410,410,410,00%7,572017-10-02
LARQ15,5015,5015,4815,48-0,51%0,8017:00
LCCORP2,672,702,632,700,00%212,8017:00
LENA4,034,043,963,98+0,51%13,7817:00
LENTEX8,008,097,958,06-0,25%138,9917:00
LIBET1,811,911,811,84+1,66%32,0717:00
LIVECHAT45,0046,5344,4546,53+3,40%483,4617:00
LOKUM16,2016,4216,2016,25+0,31%776,802017-10-19
LOTOS61,9062,9461,4861,50-0,87%13 135,7417:00
LPP7 805,007 838,857 555,807 670,00-1,06%33 265,2317:01
LSISOFT12,3712,6412,2812,59+1,86%215,2817:02
LUBAWA0,940,950,930,94-1,05%46,1717:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION102,00102,10100,20100,20-1,76%562,8317:01
MAKARONPL5,905,905,905,900,00%1,002017-10-09
MANGATA88,5093,0085,7288,50-3,79%116,3917:00
MARVIPOL12,9513,1412,9213,13+1,78%247,5717:00
MASTERPHA5,095,095,095,090,00%0,0109:00
MBANK448,00454,00444,35449,40-0,09%9 579,1517:00
MBWS58,7858,7858,7858,780,00%0,8816:46
MCI9,109,199,109,100,00%108,7617:00
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA4,154,294,094,09-2,62%9,1817:00
MEDIACAP2,032,032,012,01-2,90%49,9116:49
MEDICALG200,00200,95193,00196,00-2,00%252,2617:00
MENNICA18,8819,1018,3119,10+1,60%164,1311:36
MERCATOR17,2017,7016,7016,90-0,53%133,0117:00
MERCOR9,759,759,759,75-0,41%0,1016:44
MEXPOLSKA4,804,804,804,80+1,05%0,0009:01
MFO37,7037,7035,8036,64-2,58%35,3317:00
MILKILAND1,551,551,501,520,00%16,6317:00
MILLENNIUM7,627,707,597,65+0,53%3 500,6717:00
MIRACULUM2,352,352,332,33-0,43%0,4316:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1,141,161,121,15+0,88%576,4417:00
MLPGROUP47,3047,3047,0047,30-0,02%19,832017-10-19
MOJ0,920,920,920,920,00%0,032017-10-18
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
MONNARI8,718,848,708,84+1,49%24,5417:00
MOSTALPLC10,8010,8010,8010,80-1,73%1,0914:42
MOSTALWAR7,927,957,927,95+0,38%2,5316:39
MOSTALZAB0,780,790,770,79+1,28%134,6717:02
MUZA3,553,803,553,65+1,39%30,6713:55
MWTRADE6,306,306,106,26-0,63%5,8916:18
NETIA4,024,053,994,00-0,50%289,0817:00
NETMEDIA8,008,248,008,24+1,98%50,1509:55
NEWAG15,4115,4115,2115,400,00%18,9817:01
NOVITA50,0050,0050,0050,000,00%86,552017-10-17
NOWAGALA1,982,031,982,03+1,50%100,3912:44
NTTSYSTEM2,232,232,172,22-0,45%2,1916:30
ODLEWNIE3,833,833,713,71-2,11%1,2016:40
OEX19,1519,9419,1519,94+4,13%6,4414:12
OLYMPIC8,308,308,308,300,00%1,002017-02-27
OPENFIN1,751,801,701,80+1,12%27,2617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL44,5044,5041,9043,00-2,71%369,5217:00
OPTEAM5,325,325,325,32+1,33%0,082017-10-19
ORANGEPL5,005,034,974,97-0,80%12 287,0717:03
ORBIS88,7788,9084,4086,10-1,73%2 942,3717:00
ORION61,5861,5861,5861,58-0,02%0,0609:04
ORZBIALY11,9912,0511,8011,80-1,67%2,7817:00
OTLOG23,5623,5623,0023,00-2,38%22,3316:10
OTMUCHOW4,004,004,004,000,00%0,2117:00
OVOSTAR104,10104,10104,10104,10-1,79%2,192017-10-19
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,001,000,951,000,00%2,102017-10-19
PANOVA23,4723,5723,4723,57+0,51%29,9915:45
PATENTUS1,011,051,011,05+2,94%4,0914:18
PBG0,270,270,260,270,00%989,2517:03
PBKM58,9058,9058,0158,69-0,17%36,0216:40
PCCEXOL1,711,741,711,74+1,75%2,5815:21
PCCINTER2,002,002,002,000,00%0,0409:38
PCCROKITA93,4993,5093,0893,10-0,20%79,9917:03
PCM28,0628,0627,8027,85-0,54%50,4916:49
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX8,818,818,818,81-1,89%1,762017-10-18
PEKAO126,95126,95124,70125,00-1,54%81 574,9717:02
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
PEMANAGER41,4841,4840,4041,38-0,29%14,3516:44
PEP10,9911,4510,6311,35+2,71%132,3617:00
PEPEES1,251,311,251,27-1,55%27,4916:08
PFLEIDER43,6743,6742,6143,49-0,25%53,3617:00
PGE13,0313,2913,0313,19+0,69%25 357,3817:01
PGNIG6,686,766,656,65-0,45%14 041,7217:01
PGODLEW5,005,205,005,200,00%10,1516:47
PGSSOFT12,2112,4712,0012,47+1,88%35,9017:01
PHN15,0115,1115,0115,03+0,13%4,0916:45
PKNORLEN122,40123,05119,50121,70+0,75%94 469,1317:04
PKOBP37,5037,5036,9537,15-0,64%63 237,6817:04
PKPCARGO55,5056,5055,5055,80-0,25%289,6617:00
PLASTBOX2,302,302,302,300,00%0,0017:00
PLATYNINW0,570,570,520,55-5,17%1,7317:00
PLAYWAY66,7966,7964,3065,76-0,36%25,5317:00
PLAZACNTR5,255,685,055,68+1,61%3,142017-10-19
PMPG3,883,943,883,92-1,75%3,1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE20,5120,8520,5120,850,00%23,8810:15
POLIMEXMS4,914,964,584,70-4,08%4 648,8217:04
POLNA18,6018,6018,6018,600,00%1,252017-10-18
POLNORD8,608,688,518,59-1,04%130,2616:48
POLWAX12,5012,5012,3512,39-0,16%17,7417:00
POZBUD2,592,592,532,57-0,77%1,2717:00
PRAGMAFA15,6315,6315,6315,630,00%0,0809:17
PRAGMAINK13,0013,0013,0013,000,00%0,0609:19
PRAIRIE1,591,591,571,58-0,63%33,6717:00
PROCAD1,501,501,501,50-0,66%0,0411:41
PROCHEM17,9717,9717,9717,970,00%0,0209:00
PROCHNIK0,710,730,710,72+1,41%54,8816:39
PROJPRZEM12,7912,7912,6112,77-0,16%10,4917:00
PROTEKTOR3,553,703,553,60-3,23%8,3016:49
PROVIDENT8,008,008,008,000,00%2,802017-10-09
PWRMEDIA3,633,733,603,72+3,33%50,8217:04
PZU46,4447,1046,4046,94+1,38%88 923,0517:04
QUERCUS5,966,075,966,01+0,84%116,9816:44
QUMAK1,992,051,921,92-0,52%523,5617:04
RADPOL1,681,681,601,67-0,60%71,1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO5,105,104,965,02-1,95%190,9517:00
RAFAMET13,1113,1513,1113,15+0,61%4,872017-10-18
RAINBOW36,4636,4633,7534,20-4,74%73,9417:03
RANKPROGR1,711,751,701,750,00%49,6514:25
RAWLPLUG10,5010,6510,3110,65+1,43%34,1416:47
REDAN1,361,361,321,32-3,65%2,0515:30
RELPOL7,167,167,167,16-0,56%4,2011:17
REMAK14,1414,1413,0013,00-3,70%2,4115:48
ROBYG3,183,243,183,22+0,63%176,3816:46
RONSON1,531,531,521,53-1,92%1,7816:05
ROPCZYCE24,3025,6824,0125,65+4,69%180,8817:01
SANOK55,8757,0055,5357,00+0,88%92,4517:02
SANTANDER23,8123,8123,6123,61-1,17%5,882017-10-16
SARE21,0021,0021,0021,000,00%2,1409:00
SECOGROUP17,5017,5017,5017,50-4,63%8,052017-10-19
SEKO7,237,247,237,24-0,96%10,0510:12
SELENAFM18,1018,1017,8517,85+0,79%0,3812:28
SELVITA47,2047,2045,5046,50+1,09%28,3116:13
SERINUS1,131,141,091,14-0,87%197,9817:00
SETANTA6,196,196,196,190,00%0,012017-09-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS1,441,461,381,40-2,78%104,9616:06
SILVANO11,2511,2511,2511,250,00%0,322017-10-17
SIMPLE6,546,546,016,01-7,54%8,2616:48
SKARBIEC30,4830,8030,2030,50+0,07%258,0516:39
SKOTAN0,450,450,450,450,00%11,3315:00
SNIEZKA68,5168,5168,5168,51-0,71%1,2313:13
SOHODEV2,102,102,062,07-0,48%77,3917:00
SOLAR1,081,091,061,08+4,85%19,8416:47
SONEL8,498,498,488,490,00%0,4111:11
SOPHARMA9,999,999,999,99+6,28%0,012017-09-29
STALEXP3,943,943,843,84-2,54%384,5017:00
STALPROD510,65515,30509,95515,30+0,35%1 208,0517:00
STALPROFI14,8115,1414,7315,13+0,60%24,6517:00
STAPORKOW3,543,543,543,54-4,07%1,062017-10-17
STELMET20,5220,5220,5020,500,00%27,682017-10-16
SUWARY10,2010,2010,2010,20-2,76%0,0217:00
SYGNITY3,203,213,053,14-2,48%23,3517:00
SYNEKTIK15,5915,5914,5615,15-0,26%6,8817:00
SYNTHOS4,764,844,764,84+0,83%40 956,5017:00
TALANX131,00131,00131,00131,000,00%1,9610:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX19,8019,8019,8019,800,00%0,0209:01
TARCZYNSKI9,649,649,649,640,00%0,9615:00
TATRY120,00120,00118,10119,00-0,29%28,7214:16
TAURONPE3,483,553,443,44-1,15%7 394,6317:01
TERMOREX1,921,921,921,92+1,05%0,2717:00
TESGAS3,003,003,003,00+6,01%0,0009:01
TIM7,317,727,307,30-0,14%74,2917:00
TORPOL11,3011,3011,0511,05-0,36%61,1717:00
TOYA8,358,408,108,40+0,60%8,1516:46
TRAKCJA11,0011,0810,5210,55-2,31%175,0317:03
TRANSPOL5,055,155,055,14+2,59%30,5917:00
TRITON3,353,403,183,40-2,58%27,7514:25
TXM2,502,502,322,36-8,17%26,6916:28
ULMA74,0074,0067,6270,00-5,41%15,4317:00
UNIBEP11,1011,1011,0011,00-1,79%19,7317:01
UNICREDIT72,3172,7072,3172,70+2,39%23,3616:26
UNIMOT26,1028,7025,7027,65+4,73%492,3016:42
UNIWHEELS263,00263,00263,00263,000,00%1,3211:20
URSUS3,843,943,833,87+0,26%388,2717:03
VIGOSYS326,90327,00320,00320,00-2,41%14,3417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,409,469,409,46-0,32%12,1915:18
VISTAL0,940,940,850,88-7,37%91,9517:00
VISTULA3,403,443,403,42-0,87%72,8217:00
VIVID2,962,982,932,95-2,96%14,1917:00
VOTUM10,3510,3510,2010,20-1,45%28,2916:32
VOXEL15,9716,0015,9715,99+0,06%0,6910:06
WARIMPEX6,406,406,396,39-0,16%3,2014:21
WASKO2,122,132,042,100,00%89,8817:00
WAWEL950,00969,60950,00969,40+0,04%311,7817:00
WDX8,588,998,588,75+1,98%297,9117:02
WIELTON14,1514,1513,6013,80-2,82%293,9717:01
WIKANA1,291,311,291,31+3,15%9,1316:38
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST1,001,001,001,000,00%0,0011:00
WIRTUALNA44,6045,4944,0144,02+0,05%296,1717:00
WITTCHEN17,2517,2516,2316,23-4,53%18,7217:00
WOJAS5,145,155,145,14+2,80%0,8810:46
WORKSERV4,744,744,664,70-2,08%47,0715:17
XTB4,904,904,604,66-2,92%164,3616:48
ZAMET1,071,071,001,07+0,94%20,7813:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK12,5912,7012,5212,70+0,79%84,8017:00
ZPUE222,00222,00222,00222,00+0,45%1,3317:00
ZUE8,408,408,218,29-1,89%3,8815:42
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2465,51 -1,98 -0,08%
WIG 63719,57 -25,43 -0,04%
sWIG80 14351,99 -77,71 -0,54%
mWIG40 4831,82 +11,79 +0,24%

Rynki

Kurs Zmiana Zmiana %
WIG20 2465,51 -1,98 -0,08%