Notowania

Notowania akcji GPW

Notowania z dnia 2017-10-24

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT114.00114.00112.30113.40+0.09%28,977.632017-10-24
INGBSK190.70194.25186.35186.50-2.46%6,668.292017-10-24
MANGATA90.8090.8087.0088.60-2.50%563.982017-10-24
PULAWY180.15180.15178.80180.00-1.10%43.172017-10-24
MILLENNIUM7.637.637.337.37-2.38%4,847.842017-10-24
ASMGROUP4.204.204.204.200.00%0.002017-10-24
SYNEKTIK15.2015.2015.1815.18+0.20%0.202017-10-24
IMS3.443.443.443.44-0.29%0.862017-10-24
SUNEX2.953.002.953.00-0.99%0.772017-10-24
PGSSOFT13.5013.5013.0513.22+1.38%26.112017-10-24
TERMOREX1.911.911.901.90-1.04%0.552017-10-24
11BIT175.55175.55165.70167.95-4.41%1,400.202017-10-24
MEDIACAP2.012.012.012.010.00%0.092017-10-24
BIOMEDLUB1.101.141.081.13+0.89%76.532017-10-24
IZOBLOK121.00121.00108.70108.70-10.13%122.802017-10-24
BRIJU5.575.575.405.54-1.95%29.432017-10-24
CUBEITG0.500.570.470.52+4.00%332.752017-10-24
GRODNO12.7012.7012.2512.69+0.79%20.882017-10-24
NOVITA49.9549.9549.9549.950.00%0.402017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA3.403.403.353.38-0.59%200.432017-10-24
TAURONPE3.413.523.403.51+2.93%12,576.452017-10-24
STALPROFI14.8115.0414.8115.04-0.59%4.592017-10-24
PWRMEDIA3.834.053.803.94+3.68%96.002017-10-24
PAMAPOL1.031.030.971.01+4.12%15.542017-10-24
LENTEX8.018.017.847.84-2.00%103.602017-10-24
AWBUD4.604.994.604.90+4.48%32.302017-10-24
BYTOM2.502.502.442.47-1.59%31.512017-10-24
ARCTIC4.074.083.673.72-8.82%449.672017-10-24
WIELTON14.7014.8014.2314.59-0.75%117.762017-10-24
ORZBIALY11.4611.6510.8011.65-0.09%102.622017-10-24
INSTALKRK14.7214.9314.5114.85+0.88%250.232017-10-24
DREWEX1.201.201.201.200.00%0.002017-10-24
MAKARONPL5.825.825.825.82-0.51%6.842017-10-24
INPRO4.194.194.104.10-2.15%0.502017-10-24
CALATRAVA0.230.230.230.230.00%0.002017-10-24
STALPROD509.50509.50495.55499.95-1.98%832.412017-10-24
QUMAK1.781.831.691.70-7.61%439.522017-10-24
REGNON0.360.360.360.360.00%0.002017-10-24
INVCEEFIZ512.88512.88512.88512.88+0.34%10.262017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYPERION0.280.280.280.280.00%0.002017-10-24
ZREMB0.240.240.240.240.00%0.022017-10-24
KBDOM2.362.582.362.57-0.77%0.972017-10-24
IDEON0.010.010.010.010.00%0.002017-10-24
ZASTAL0.160.160.160.16-11.11%15.702017-10-24
GRUPAAZOTY72.2072.7672.0072.09-0.47%3,312.152017-10-24
RAINBOW35.3235.3233.8134.30-1.47%1,462.192017-10-24
QUERCUS6.196.195.795.82-3.80%90.732017-10-24
KOMPUTRON5.785.785.705.77+1.94%34.442017-10-24
SECOGROUP17.5017.5017.5017.500.00%0.002017-10-24
RANKPROGR1.741.751.651.70-2.86%58.102017-10-24
MWTRADE6.006.005.875.87-2.17%7.392017-10-24
VOXEL15.9815.9815.9815.980.00%0.742017-10-24
OPERA3GR366.00366.00366.00366.000.00%0.002017-10-24
VIVID2.952.972.952.95-1.01%10.182017-10-24
SETANTA6.196.196.196.190.00%0.002017-10-24
ECHO4.634.664.564.62+0.22%376.102017-10-24
FON0.240.240.240.240.00%6.472017-10-24
AMPLI0.220.220.220.220.00%0.002017-10-24
KSGAGRO2.002.002.002.00+0.50%5.142017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK12.3712.6512.2112.26-0.57%115.362017-10-24
POLMED2.502.502.502.500.00%0.092017-10-24
MENNICA19.1019.4018.8118.82-3.49%60.772017-10-24
HARPER1.011.011.011.01+6.32%0.002017-10-24
STARHEDGE0.500.500.500.500.00%3.582017-10-24
ALCHEMIA5.005.004.984.980.00%16.442017-10-24
FAMUR5.505.545.425.47-1.44%3,527.042017-10-24
EUROTEL19.6019.6619.2719.59-0.56%26.962017-10-24
PROCHEM17.9717.9717.9017.970.00%0.932017-10-24
ODLEWNIE3.753.753.753.750.00%0.492017-10-24
MOBRUK26.0026.0026.0026.000.00%0.002017-10-24
LUBAWA0.930.950.900.91-2.15%276.452017-10-24
LMBSFIZ1,281.151,281.151,281.151,281.150.00%0.002017-10-24
ERG47.6947.6945.7347.50+1.06%8.332017-10-24
CNT7.157.157.157.150.00%0.002017-10-24
ELKOP0.520.520.490.52+1.96%28.182017-10-24
UNIBEP10.5110.719.859.85-6.28%237.922017-10-24
POLNA19.0019.0019.0019.000.00%0.002017-10-24
MIRBUD1.141.151.131.14-0.87%259.832017-10-24
INC1.801.801.801.800.00%0.002017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.770.770.770.770.00%1.002017-10-24
SADOVAYA0.300.300.300.300.00%0.002017-10-24
PROCHNIK0.710.720.700.720.00%42.972017-10-24
ATREM2.862.862.862.86+0.35%0.142017-10-24
ABPL26.8026.8026.2026.20-2.24%465.832017-10-24
VANTAGE3.693.693.693.690.00%0.002017-10-24
SKOTAN0.440.440.440.44-2.22%3.252017-10-24
OPENFIN1.761.761.691.69-7.14%42.052017-10-24
IMMOBILE3.803.803.703.70-0.54%5.622017-10-24
LMASFIZ1,300.001,300.001,300.001,300.000.00%0.002017-10-24
KONSSTALI31.9731.9730.0030.00-6.07%86.692017-10-24
INTERCARS289.70289.70267.00272.10-5.04%473.132017-10-24
IFCAPITAL0.630.630.620.62-1.59%5.102017-10-24
NOWAGALA1.992.041.992.04+0.49%12.742017-10-24
ARCUS1.511.601.511.58+4.64%87.352017-10-24
IALBGR1.321.321.321.320.00%0.002017-10-24
PRIMAMODA4.684.704.634.63-1.49%6.082017-10-24
KCI0.920.920.890.91-1.09%20.162017-10-24
KREC6.506.506.506.50-0.46%0.012017-10-24
INVGLDFIZ1,483.001,483.001,481.111,481.110.00%65.212017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CYFRPLSAT24.3524.6524.3024.31-0.33%9,954.022017-10-24
WAWEL959.45959.45942.00945.00-0.53%1,291.342017-10-24
RELPOL7.057.167.057.160.00%1.002017-10-24
ORBIS88.0088.0085.0086.80+0.93%5,398.702017-10-24
NORTCOAST7.727.727.727.72-2.89%1.002017-10-24
KREDYTIN24.0524.0523.8223.82-0.96%9.652017-10-24
FERRUM4.144.143.993.99-2.44%0.852017-10-24
BUDIMEX200.00201.00194.55195.00-3.03%1,484.942017-10-24
BUDOPOL0.060.060.060.060.00%0.002017-10-24
POLICE20.4020.9020.4020.850.00%113.782017-10-24
ASSECOPOL46.6046.7045.9046.13-0.80%5,156.202017-10-24
RAFAMET13.1213.1213.1213.12+0.92%3.942017-10-24
PEMUG0.820.820.820.82-3.53%2.472017-10-24
FERRO15.7915.7915.1415.30-1.86%308.212017-10-24
ATENDE4.814.814.334.48-3.66%52.532017-10-24
ARTERIA7.947.947.507.940.00%42.572017-10-24
TALEX19.7919.7919.7919.79-0.05%0.022017-10-24
YOLO2.992.992.862.98-0.33%0.112017-10-24
PEPEES1.301.301.301.30-0.76%0.012017-10-24
INDYGO0.390.390.390.39-2.50%0.042017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BENEFIT986.351,011.00979.001,011.00+1.12%840.742017-10-24
WILBO0.240.240.240.240.00%0.002017-10-24
SOLAR1.041.071.041.07+2.88%3.202017-10-24
SIMPLE6.586.586.046.04+0.17%0.012017-10-24
POLNORD8.168.198.008.04-0.86%237.762017-10-24
LMCSFIZ1,291.101,291.101,291.101,291.100.00%0.002017-10-24
IPOPEMA1.461.471.461.47+0.68%0.442017-10-24
BIOTON4.624.624.504.50-2.39%38.672017-10-24
TRITON3.163.183.153.18-1.55%18.832017-10-24
SANWIL0.850.850.850.85-2.30%0.142017-10-24
POZBUD2.552.552.452.49-2.35%113.522017-10-24
PEP11.1911.1910.5010.50-6.08%81.882017-10-24
OPTEAM4.905.004.905.00-1.57%3.242017-10-24
GROCLIN6.096.426.006.17+1.15%398.932017-10-24
INTERFERI3.783.783.623.62-0.55%18.512017-10-24
HYDROTOR39.0039.0038.0038.00-0.52%8.802017-10-24
VINDEXUS9.689.809.599.80+0.10%1,811.602017-10-24
CAPITAL3.013.153.013.14+1.95%16.002017-10-24
REDWOOD0.720.770.650.77-1.28%34.072017-10-24
ROBYG3.243.243.153.19-0.93%799.732017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAINK12.4912.4911.4511.65-6.80%33.462017-10-24
MERCOR9.649.809.649.80+0.10%49.952017-10-24
MEGARON15.0015.0015.0015.000.00%1.892017-10-24
IZOLACJA1.851.851.851.85+0.54%0.002017-10-24
ATLANTIS0.670.690.670.680.00%12.812017-10-24
GTC9.069.278.928.94-0.89%569.552017-10-24
IMPEXMET4.334.344.214.31-0.46%1,041.992017-10-24
UNIMA3.383.383.313.380.00%2.982017-10-24
WDX8.498.497.657.87-10.77%791.332017-10-24
PETROLINV1.941.941.941.940.00%0.002017-10-24
PROJPRZEM12.6912.6912.6012.69-0.08%0.062017-10-24
MIRACULUM2.302.302.102.27-1.73%48.062017-10-24
CCC274.00274.85269.65271.00-0.22%32,111.582017-10-24
ABADONRE5.455.455.455.45-2.68%0.802017-10-24
POLIMEXMS4.304.484.204.32+0.23%4,098.792017-10-24
INVFIZ920.00920.00920.00920.000.00%33.122017-10-24
MONNARI8.808.918.388.39-4.11%221.602017-10-24
CZTOREBKA0.650.650.610.64+3.23%2.222017-10-24
SUWARY10.7910.7910.3010.30-4.54%0.022017-10-24
SANOK57.1557.1555.0056.59-0.98%134.642017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.302.302.302.300.00%0.002017-10-24
MARVIPOL13.0413.0412.9412.94-0.69%130.602017-10-24
IQP0.160.160.160.160.00%1.922017-10-24
BZWBK354.75357.95352.00353.95-0.58%10,944.192017-10-24
OTMUCHOW4.004.003.864.000.00%4.832017-10-24
MOSTALZAB0.800.800.790.800.00%28.952017-10-24
MOSTALPLC10.8010.8010.8010.800.00%0.012017-10-24
INTERSPPL2.412.422.412.410.00%0.912017-10-24
ESSYSTEM2.952.952.812.81-3.77%7.002017-10-24
BORYSZEW9.879.979.879.90-0.70%767.552017-10-24
FAM2.902.902.902.90-3.33%11.162017-10-24
IZOSTAL5.805.805.805.800.00%0.352017-10-24
ZYWIEC454.00454.00450.00450.00-0.66%21.242017-10-24
MNI0.060.060.060.060.00%0.002017-10-24
QUANTUM13.6114.5013.6114.33+0.35%13.052017-10-24
PROTEKTOR3.603.663.523.66-1.08%29.532017-10-24
SYNTHOS4.944.944.724.73-2.67%2,896.092017-10-24
ALTA3.183.182.963.15-0.94%0.582017-10-24
MBANK449.70455.30448.40453.60+0.24%10,059.352017-10-24
SOPHARMA9.999.999.999.990.00%0.002017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WORKSERV4.935.004.704.70+1.08%869.582017-10-24
PATENTUS1.051.051.051.050.00%1.682017-10-24
ASSECOBS26.2026.7025.4526.68+0.68%153.932017-10-24
MDIENERGIA4.194.203.994.09-2.62%26.332017-10-24
KRUSZWICA70.9470.9969.6070.99+0.03%104.902017-10-24
PBG0.250.260.240.24-4.00%1,591.772017-10-24
06MAGNA0.260.260.250.25-3.85%0.252017-10-24
ATMGRUPA3.984.003.904.00+0.50%18.602017-10-24
LIBET1.941.951.931.950.00%11.622017-10-24
SOHODEV2.112.122.072.09+1.46%56.232017-10-24
COMP59.5161.9959.1161.99-0.02%1.602017-10-24
BBIDEV0.720.720.690.70-2.78%72.442017-10-24
KREZUS1.531.771.481.70+11.84%4,930.422017-10-24
PHN15.0915.0914.1014.45-3.79%74.152017-10-24
PGODLEW5.205.205.205.200.00%0.062017-10-24
08OCTAVA1.011.011.001.000.00%4.482017-10-24
MOJ0.960.960.960.960.00%0.002017-10-24
LPP7,900.008,206.007,850.008,096.45+1.30%12,885.722017-10-24
JWCONSTR4.594.624.524.62+2.21%165.412017-10-24
BOS9.509.508.798.85-6.84%788.412017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM7.337.337.057.05-0.84%23.902017-10-24
EUROHOLD2.082.082.082.080.00%0.002017-10-24
PKNORLEN123.70123.85121.75123.30-0.32%93,351.762017-10-24
HERKULES3.633.633.423.48-3.33%36.882017-10-24
WASKO2.002.041.981.98-1.00%188.072017-10-24
SILVANO10.6210.6210.6210.62-3.45%0.012017-10-24
ENAP1.181.181.171.170.00%1.932017-10-24
GOBARTO8.048.048.048.04+0.50%4.482017-10-24
GPW47.9047.9046.3846.39-3.15%4,743.702017-10-24
DEBICA101.10102.65101.10102.40-0.58%72.622017-10-24
ZUE8.118.117.948.00-4.76%142.752017-10-24
JSW100.25100.8596.3097.10-3.14%27,750.662017-10-24
4FUNMEDIA8.078.077.828.00-0.87%1.292017-10-24
KRKA246.00246.50246.00246.50+6.48%69.272017-10-24
PGE13.1913.2913.1313.17+0.15%25,051.002017-10-24
KGHM123.30124.05121.30122.20+0.16%66,500.682017-10-24
FOTA0.190.190.170.17-10.53%0.662017-10-24
EKOEXPORT7.197.656.726.89-3.64%1,542.192017-10-24
BEST30.6030.6030.6030.60-4.38%11.842017-10-24
PZU46.7046.8746.2246.69-0.49%59,062.072017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CEZ75.0175.8974.9375.80+0.09%343.872017-10-24
AGROTON3.973.983.833.95-1.25%73.022017-10-24
BUMECH0.820.830.790.80-3.61%343.942017-10-24
ABCDATA2.042.041.982.02+1.51%1,289.442017-10-24
RONSON1.571.591.511.51-3.82%20.052017-10-24
KPPD28.0028.0028.0028.000.00%0.002017-10-24
WIKANA1.281.321.281.32-0.75%1.572017-10-24
DROP1.061.061.051.05+0.96%1.692017-10-24
LARQ15.4815.4814.8715.00-3.10%15.562017-10-24
IFSA0.510.510.510.510.00%0.002017-10-24
AMBRA10.6610.7010.5610.57-0.84%22.392017-10-24
PLATYNINW0.520.520.510.51-7.27%0.312017-10-24
PFLEIDER43.4643.4640.8241.20-3.96%450.392017-10-24
BPHFIZBI2141.10141.10141.10141.100.00%0.002017-10-24
TATRY118.50119.00118.00119.000.00%155.712017-10-24
BEDZIN25.0025.5025.0025.35+3.05%7.662017-10-24
CELTIC8.448.448.448.44+4.84%0.082017-10-24
INTERAOLT12.1712.1711.6712.14-0.33%20.142017-10-24
ATLASEST0.990.990.990.99-1.00%0.012017-10-24
K2INTERNT15.1115.1114.5114.90-1.39%7.292017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ABMSOLID10.8710.8710.8710.870.00%0.112017-10-24
RAFAKO4.954.994.794.84-3.01%802.722017-10-24
BPHFIZBI1172.00172.00172.00172.000.00%0.002017-10-24
ULMA74.0074.0070.0070.000.00%6.862017-10-24
RAWLPLUG10.2810.4610.1710.40+0.48%34.692017-10-24
KETY387.40387.55378.25382.00-1.55%3,570.782017-10-24
BOWIM3.403.643.103.610.00%18.312017-10-24
PBSFINANSE0.800.800.800.800.00%65.532017-10-24
AVIASG18.0018.0018.0018.000.00%0.042017-10-24
MCI9.029.209.029.18+0.66%423.642017-10-24
GETINOBLE1.531.531.451.47-3.92%4,655.672017-10-24
BPHFIZBI5113.00113.00113.00113.000.00%0.002017-10-24
EXILLON6.996.996.996.990.00%0.002017-10-24
GETIN1.491.521.471.52+2.01%781.722017-10-24
DECORA10.0910.099.6610.03-0.69%6.552017-10-24
KDMSHIPNG4.984.984.984.980.00%0.002017-10-24
MILKILAND1.521.521.471.50-0.66%6.852017-10-24
AGROWILL1.801.801.801.800.00%0.002017-10-24
EMCINSMED8.859.658.859.65+17.25%0.082017-10-24
ELBUDOWA93.6093.6091.5092.64-1.45%165.112017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA90.0090.0085.1189.00+0.01%955.152017-10-24
BSCDRUK33.9833.9833.9833.98-1.79%0.342017-10-24
REDAN1.241.291.151.29+1.57%104.712017-10-24
ASTARTA52.1952.1948.5349.22-3.58%206.282017-10-24
MEDIATEL0.740.740.740.740.00%0.002017-10-24
ERBUD26.2326.2325.5125.70-1.91%36.082017-10-24
COMARCH177.00177.00173.80175.40-0.90%39.442017-10-24
BPHFIZDS107.10107.10107.10107.100.00%0.002017-10-24
NETIA4.024.023.964.000.00%230.772017-10-24
CCENERGY0.060.060.060.060.00%0.002017-10-24
INTERBUD0.650.650.650.650.00%0.002017-10-24
IDMSA0.650.650.650.65+1.56%0.342017-10-24
BPHFIZMLI101.41101.41101.41101.410.00%0.002017-10-24
BALTONA2.952.962.872.950.00%6.262017-10-24
ASSECOSEE11.9911.9911.4311.76-2.00%40.532017-10-24
ARKASWE17112.87112.87112.87112.870.00%0.002017-10-24
RESBUD0.620.640.620.640.00%1.472017-10-24
REMAK13.0013.0012.3712.98-0.15%0.732017-10-24
LARK0.410.410.410.410.00%0.002017-10-24
PEKAO124.00124.35117.55118.25-5.55%372,379.782017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MUZA3.783.783.783.780.00%0.002017-10-24
BOGDANKA71.7071.8870.4170.41-2.06%432.652017-10-24
SYGNITY3.013.022.802.90-4.61%76.882017-10-24
BPHFIZBI6110.00110.00110.00110.000.00%0.002017-10-24
WINVEST0.810.810.810.81-1.22%6.222017-10-24
AGORA15.9115.9115.9015.90-0.81%11.132017-10-24
PKOBL1107.54107.54107.54107.540.00%0.002017-10-24
KANIA1.431.471.431.47+2.80%21.722017-10-24
PRAGMAFA15.4015.4015.2015.200.00%1.862017-10-24
FASING17.4517.4517.3017.40-1.14%25.802017-10-24
ENELMED10.7010.7010.7010.70-0.47%4.602017-10-24
EFEKT23.9923.9922.5122.65+0.22%5.022017-10-24
ACTION4.254.304.174.21-0.47%60.112017-10-24
IMPEL25.7425.7425.4925.49-0.97%0.202017-10-24
EUROCASH36.4036.4535.5736.03-0.91%15,124.592017-10-24
DELKO10.6910.8310.6510.83-0.46%120.102017-10-24
PGNIG6.746.746.636.63-1.78%20,085.622017-10-24
PANOVA22.7022.7022.6022.60-0.44%10.092017-10-24
DOMDEV79.7979.7977.2678.70-1.25%74.982017-10-24
ATM11.4011.4011.3911.40+0.26%19.302017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA76.0076.6974.4076.69+0.91%74.902017-10-24
ENERGOINS1.361.361.271.30-4.41%6.472017-10-24
EDINVEST1.781.951.781.95+5.98%21.152017-10-24
BERLING3.813.813.813.810.00%0.002017-10-24
FORTUNA23.4023.4023.4023.400.00%0.002017-10-24
LCCORP2.702.702.632.70+0.75%1,700.392017-10-24
ELEKTROTI9.839.849.099.18-5.94%33.422017-10-24
IMCOMPANY11.2311.2310.9011.22-0.09%6.582017-10-24
PMPG3.653.723.573.72+0.27%13.862017-10-24
KRAKCHEM2.242.242.102.10-6.25%3.472017-10-24
PCGUARD1.171.171.171.170.00%0.002017-10-24
COMPERIA6.206.206.206.200.00%0.002017-10-24
INVISTA1.291.291.291.290.00%0.062017-10-24
AILLERON15.5015.7914.7615.79-0.06%326.042017-10-24
MABION102.00106.45102.00105.90+1.83%2,352.532017-10-24
ELEMENTAL2.052.051.972.04-1.45%2,988.102017-10-24
ESOTIQ22.7024.8022.7023.54+3.52%196.812017-10-24
ORION60.0060.0059.9060.00-2.52%0.242017-10-24
SELVITA44.8044.8042.2143.00-4.00%549.752017-10-24
BRASTER7.747.747.057.05-7.84%537.132017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN1.531.531.531.530.00%0.002017-10-24
TOYA8.098.508.088.50+1.19%24.392017-10-24
SKYLINE0.740.740.730.740.00%1.862017-10-24
INDATA0.340.350.340.35+2.94%16.032017-10-24
TESGAS2.813.002.803.000.00%3.642017-10-24
MEXPOLSKA4.804.804.574.80+1.27%0.472017-10-24
KOPEX3.613.653.613.65+1.11%10.842017-10-24
CORMAY1.651.721.551.72+4.24%914.182017-10-24
HANDLOWY70.2070.2068.3769.00-1.43%1,865.612017-10-24
CIGAMES1.091.091.041.04-4.59%976.792017-10-24
NEWWORLDR0.020.020.020.020.00%0.002017-10-24
GINOROSSI1.451.451.381.40+0.72%22.832017-10-24
ERGIS5.165.265.125.18+0.19%75.462017-10-24
STAPORKOW3.703.703.703.700.00%0.002017-10-24
AMREST346.80346.80337.75342.00+0.59%2,175.992017-10-24
ORANGEPL4.924.974.904.94+0.20%8,166.182017-10-24
DROZAPOL2.002.001.941.94-3.00%2.432017-10-24
ACAUTOGAZ42.8042.9941.8042.99+1.15%589.642017-10-24
BETACOM12.1712.1711.8512.00-0.83%12.102017-10-24
ENEA13.7013.8913.6213.85+0.44%3,781.102017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA3.983.983.903.93-1.01%56.852017-10-24
ALIOR69.4469.4465.5067.40-3.96%48,980.082017-10-24
WARIMPEX6.466.466.206.20-4.47%10.572017-10-24
MOSTALWAR8.028.057.777.81-2.62%24.532017-10-24
OEX19.9019.9019.9019.90-0.15%2.092017-10-24
COGNOR1.411.411.351.39-1.42%129.482017-10-24
BGZBNPP64.9864.9861.9164.00+3.23%20.512017-10-24
LSISOFT12.8113.0412.5912.60-1.18%240.012017-10-24
ASBIS2.722.742.592.62-2.96%765.852017-10-24
BPHFIZBI4116.10116.10116.10116.100.00%0.002017-10-24
CFI0.610.610.590.60-3.23%44.672017-10-24
SONEL8.498.498.498.490.00%0.102017-10-24
LOTOS62.0062.8161.6662.41+0.66%11,145.152017-10-24
PCCEXOL1.681.681.681.68-1.18%0.582017-10-24
DGA5.435.435.105.10-1.35%1.662017-10-24
PCCINTER2.092.092.092.090.00%0.002017-10-24
FEERUM14.3914.4014.3914.40+0.07%0.142017-10-24
SCOPAK0.700.700.700.700.00%0.002017-10-24
SWISSMED0.900.900.900.900.00%0.012017-10-24
TRANSPOL5.155.155.005.130.00%1.572017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO14.4814.4814.2014.46+0.21%13.062017-10-24
GRAVITON0.790.790.780.790.00%0.032017-10-24
FORTE66.0066.0060.3063.25-7.50%11,137.002017-10-24
ATLANTAPL4.404.404.404.400.00%0.002017-10-24
B3SYSTEM0.530.530.530.530.00%0.002017-10-24
EUCO21.0021.0021.0021.00+0.48%0.042017-10-24
HUBSTYLE0.920.920.850.91+7.06%0.082017-10-24
JHMDEV1.821.821.801.82-0.55%20.102017-10-24
ELZAB10.0610.0610.0010.00-0.60%3.412017-10-24
KINOPOL10.7010.7010.2510.25-0.19%13.912017-10-24
APLISENS12.5012.5012.5012.50+1.63%0.032017-10-24
RUBICON1.461.461.421.420.00%3.772017-10-24
NETMEDIA8.458.458.458.450.00%0.002017-10-24
AMICA156.90156.90146.00146.20-4.82%4,402.822017-10-24
APATOR29.0030.3528.5028.50-1.72%1,145.342017-10-24
SELENAFM17.8517.8516.6517.50-1.96%32.542017-10-24
SNIEZKA68.5168.5168.5068.50-1.58%24.322017-10-24
KERNEL49.2549.7248.9849.50-0.20%9,942.932017-10-24
ROPCZYCE26.0226.0225.5325.990.00%37.472017-10-24
SFINKS1.311.311.181.20-9.77%546.842017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA10.3010.309.869.90-3.88%749.822017-10-24
PKOBP36.6937.0836.0636.11-1.53%64,632.552017-10-24
BPHFIZBI3128.10128.10128.10128.100.00%0.002017-10-24
ZPUE232.50232.50232.50232.50+4.75%0.232017-10-24
WADEX5.355.355.345.350.00%13.892017-10-24
MBWS58.7858.7858.7858.78+3.67%0.062017-10-24
MEDICALG187.60187.60181.50181.60-3.86%262.442017-10-24
ZAMET1.051.051.001.02-2.86%2.052017-10-24
RADPOL1.651.671.611.63+0.62%35.932017-10-24
SEKO7.207.207.207.20-0.14%2.022017-10-24
ALMA0.420.430.410.41-6.82%14.042017-10-24
IMPERA1.551.551.511.51+4.86%0.062017-10-24
WOJAS5.065.085.065.080.00%6.892017-10-24
SARE20.9020.9020.9020.900.00%0.002017-10-24
CHEMOS1.191.211.171.200.00%33.772017-10-24
INVPEFIZ769.90769.90769.90769.900.00%0.002017-10-24
INDYKPOL60.5562.0060.0061.48-0.84%34.372017-10-24
FMG0.260.260.260.26+13.04%0.002017-10-24
PROVIDENT8.008.008.008.000.00%0.002017-10-24
IIAAV9.229.259.229.25-0.64%4.012017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL42.8543.6942.5043.69+1.60%13.832017-10-24
COLIAN3.203.203.193.19-0.31%9.492017-10-24
KOMPAP7.887.887.887.88+5.07%0.042017-10-24
KRUK261.50269.90258.30260.00-0.57%23,815.082017-10-24
CIECH59.7559.8457.5857.60-3.27%6,332.542017-10-24
UNIMOT27.8927.8926.4626.57-5.88%142.282017-10-24
VOTUM10.0410.3510.0010.35+2.48%36.412017-10-24
OVOSTAR104.10104.10104.10104.100.00%0.002017-10-24
NTTSYSTEM2.092.182.092.12+2.42%5.322017-10-24
REINHOLD0.350.350.350.35-10.26%1.932017-10-24
PAGED58.4058.4058.4058.400.00%0.002017-10-24
URSUS4.194.234.014.03-3.59%1,853.002017-10-24
PROCAD1.501.501.371.42-1.39%7.932017-10-24
INTROL6.406.406.226.22-3.57%5.462017-10-24
STALEXP3.923.923.843.90-0.51%1,250.252017-10-24
ORCOGROUP1.001.001.001.000.00%0.002017-10-24
TARCZYNSKI9.559.559.509.50-2.06%364.482017-10-24
APSENERGY3.543.553.543.55+1.43%0.012017-10-24
SERINUS1.131.131.091.13+0.89%79.542017-10-24
PKOGS99.3499.3499.3499.340.00%0.002017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP47.3047.3047.3047.300.00%0.002017-10-24
PKPCARGO56.0056.0052.4053.00-5.44%2,994.232017-10-24
ENERGA12.7712.8012.5812.64-0.55%11,837.372017-10-24
LMDSFIZ1,336.001,336.001,336.001,336.000.00%0.002017-10-24
PEIXIN2.172.172.172.170.00%1.132017-10-24
NEWAG15.2515.2515.0215.20-0.65%69.902017-10-24
AVIAAML5.105.115.005.10+0.79%63.572017-10-24
GLCOSMED2.932.932.932.930.00%0.002017-10-24
OTLOG23.5623.5623.0023.00-2.38%43.422017-10-24
GORENJE25.4926.7025.0026.70+1.75%4.032017-10-24
TALANX131.00131.00131.00131.000.00%0.002017-10-24
BUWOG103.65103.65103.65103.650.00%0.002017-10-24
LIVECHAT46.0046.0044.7044.94-1.98%854.782017-10-24
LMESFIZ1,281.151,281.151,281.151,281.150.00%0.002017-10-24
MFO37.7037.7034.0034.00-7.23%23.442017-10-24
VISTAL0.840.850.810.85-2.30%63.262017-10-24
MERCATOR17.0017.0016.2516.50-2.31%51.832017-10-24
CPGROUP5.895.895.895.89+0.34%0.012017-10-24
LABOPRINT10.1010.1010.1010.100.00%1.112017-10-24
PCM27.0127.2726.8026.80-0.74%334.132017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO106.00106.00106.00106.000.00%0.002017-10-24
JJAUTO9.709.709.709.700.00%0.002017-10-24
TRIGONPP138.98138.98138.00138.000.00%6.622017-10-24
PCCROKITA93.0293.0389.0292.15-0.91%390.532017-10-24
JWWINVEST2.062.061.981.98-3.88%8.462017-10-24
POLWAX12.1012.1011.8011.82-2.31%40.222017-10-24
ALUMETAL50.2050.5049.5549.55-1.39%308.462017-10-24
TORPOL11.0011.0010.0010.00-8.51%366.212017-10-24
ALTUSTFI14.6514.6514.4114.49-2.03%132.102017-10-24
DEKPOL29.2430.0028.5030.00+5.26%1,686.292017-10-24
FENGHUA17.5217.5217.5217.520.00%0.002017-10-24
SANTANDER23.3223.3223.3223.32-0.47%5.832017-10-24
VIGOSYS327.00328.00320.00320.00-2.44%11.082017-10-24
KBCASFIZ122.90122.90122.90122.900.00%0.002017-10-24
CDRL28.2228.9927.8028.10-4.42%14.552017-10-24
AIRWAY0.971.000.930.98-1.01%94.552017-10-24
SKARBIEC28.2928.3328.0028.12-0.39%204.342017-10-24
EVEREST1.021.021.021.020.00%0.162017-10-24
IDEABANK22.8922.8922.6322.88-0.09%227.682017-10-24
WIRTUALNA44.1044.1042.9543.00-2.54%94.902017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIWHEELS265.20265.20265.20265.200.00%0.002017-10-24
GEKOPLAST15.4815.4815.0215.45-1.21%30.882017-10-24
ADIUVO19.4919.4918.4918.500.00%3.332017-10-24
PEMANAGER41.3041.9040.5041.85+1.58%12.542017-10-24
ATAL43.0043.4042.1543.40-0.16%337.652017-10-24
PRAIRIE1.551.581.551.56+0.65%91.232017-10-24
PZUAKORD112.60112.60112.51112.51-0.42%23.192017-10-24
PEKABEX9.009.009.009.000.00%13.502017-10-24
PKOGD104.50104.50104.50104.500.00%0.002017-10-24
ENTER28.2028.2026.6727.730.00%1.852017-10-24
CITYSERV10.1610.1810.1610.18+4.09%13.532017-10-24
MEDYCZNYFIZ99.0099.0099.0099.00-0.90%44.552017-10-24
LOKUM16.0716.3916.0016.39+0.86%106.652017-10-24
KRVITAMIN4.704.704.304.34-7.66%37.592017-10-24
QMULTIFIZ1,109.751,109.751,109.751,109.750.00%0.002017-10-24
WITTCHEN16.7316.7316.1016.68-1.24%55.842017-10-24
AATHOLD20.1020.1020.0020.00-0.50%200.022017-10-24
MASTERPHA5.095.094.985.09+2.00%1.502017-10-24
PBKM59.3259.3257.0257.14-1.99%141.882017-10-24
XTB4.804.954.764.80-0.62%1,231.172017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.0015.0015.0015.00+0.33%49.272017-10-24
KGL24.4824.4824.4824.48-0.04%0.022017-10-24
AUTOPARTN4.944.944.764.84-1.83%609.262017-10-24
PKOASZEWZ98.9998.9998.9998.99-0.01%4.952017-10-24
TRIGONPP2137.60137.60137.60137.600.00%0.002017-10-24
I2DEV13.5513.5512.5013.01-6.07%37.802017-10-24
TRIGONPP1143.40143.40143.40143.400.00%0.002017-10-24
PLAZACNTR5.065.535.065.53+4.54%2.042017-10-24
TRIGONPP4136.01136.01136.01136.010.00%0.002017-10-24
ARTIFEX9.169.169.009.00-1.85%24.212017-10-24
TRIGONPP5135.00135.00135.00135.000.00%0.002017-10-24
CLNPHARMA32.7033.2731.6533.00+1.54%2,382.682017-10-24
BIK17.0717.0716.7017.000.00%21.002017-10-24
PLAYWAY63.0863.0858.2159.55-3.66%200.042017-10-24
TRIGONPP3135.10135.10135.10135.100.00%0.002017-10-24
STELMET20.3320.3318.3020.30-2.87%12.982017-10-24
TRIGONPP6137.36137.36137.36137.360.00%0.002017-10-24
UNICREDIT73.5173.5173.5073.50+1.34%215.242017-10-24
TXM2.402.402.102.15-6.93%226.732017-10-24
HAWE0.300.300.300.300.00%0.002017-10-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL67.3267.8066.4267.00-0.37%30,237.962017-10-24
TRIGONPP8137.57137.57137.57137.570.00%0.002017-10-24
BMPAG6.956.956.956.950.00%0.002017-10-24
TRIGONPP7135.12135.12135.12135.12+0.01%1.762017-10-24
GPRE5.235.235.105.21-0.38%243.412017-10-24
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%