Notowania

Notowania akcji GPW

Notowania z dnia 2018-12-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002018-12-11
08OCTAVA0.840.840.840.840.00%0.062018-12-11
11BIT251.00254.00237.50245.00-2.39%3,602.302018-12-11
4FUNMEDIA12.4012.4011.4012.25-1.21%26.122018-12-11
ABADONRE4.444.444.444.440.00%0.002018-12-11
ABCDATA0.830.830.800.81-2.41%836.542018-12-11
ABMSOLID4.625.584.505.56+21.93%22.602018-12-11
ABPL16.9016.9516.6016.60-1.19%22.932018-12-11
ACAUTOGAZ43.0043.0043.0043.000.00%0.002018-12-11
ACTION2.712.942.712.85+3.26%12.082018-12-11
ADIUVO9.369.609.369.40+0.64%21.062018-12-11
AGORA11.2011.3010.6010.60-1.40%162.492018-12-11
AGROTON3.393.453.393.42+1.18%0.852018-12-11
AGROWILL1.741.741.741.740.00%0.002018-12-11
AILLERON10.1510.159.8010.00+2.04%0.422018-12-11
AIRWAY0.700.710.700.710.00%5.302018-12-11
ALCHEMIA4.684.764.644.76+1.71%97.482018-12-11
ALIOR55.4055.4053.1053.10-3.10%9,911.162018-12-11
ALTA2.002.061.911.91-5.45%100.202018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI2.102.152.102.12-1.40%93.332018-12-11
ALUMETAL42.0042.0041.9042.00-0.94%32.252018-12-11
AMBRA11.4511.9011.4511.90+4.39%167.162018-12-11
AMICA115.00115.00113.00113.00-1.40%138.742018-12-11
AMPLI0.220.220.220.220.00%0.002018-12-11
APATOR25.3025.7025.0025.60+1.59%52.272018-12-11
APLISENS10.5010.5010.5010.500.00%0.012018-12-11
APSENERGY2.342.342.342.34+5.41%0.002018-12-11
ARCHICOM11.6011.6011.5511.60+0.87%15.832018-12-11
ARCTIC3.493.533.443.45-0.86%364.912018-12-11
ARCUS1.251.251.251.25-3.85%0.252018-12-11
ARTERIA5.605.605.605.60-0.36%0.012018-12-11
ARTIFEX4.584.584.384.55-0.66%6.952018-12-11
ASBIS2.722.742.682.71-0.37%40.292018-12-11
ASMGROUP3.443.443.443.440.00%0.002018-12-11
ASSECOBS24.2024.4024.2024.40+0.83%85.452018-12-11
ASSECOPOL48.3048.3646.6847.00-0.59%3,221.902018-12-11
ASSECOSEE11.2511.3011.2511.250.00%20.952018-12-11
ASTARTA27.0027.1026.5026.80+0.37%271.342018-12-11
ATAL30.2030.2029.0029.50-1.67%131.592018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.833.833.833.83+0.79%1.922018-12-11
ATLANTAPL4.654.684.584.58+0.22%33.132018-12-11
ATLANTIS0.510.540.510.51-5.56%5.822018-12-11
ATLASEST1.011.020.980.99-2.94%11.072018-12-11
ATM8.188.568.188.180.00%0.412018-12-11
ATMGRUPA4.804.804.744.790.00%8.542018-12-11
ATREM1.431.431.431.43-2.05%1.512018-12-11
AUTOPARTN3.703.703.473.55-3.27%153.482018-12-11
AWBUD0.690.690.680.690.00%19.262018-12-11
BALTONA9.289.308.589.30+4.97%33.012018-12-11
BBIDEV0.620.620.600.620.00%18.832018-12-11
BEDZIN21.6021.6021.6021.600.00%0.222018-12-11
BENEFIT744.00760.00744.00760.00+1.33%8,635.522018-12-11
BERLING3.904.003.904.00+2.56%0.322018-12-11
BEST26.6026.6026.6026.600.00%0.002018-12-11
BETACOM14.7014.7014.0014.200.00%27.362018-12-11
BGZBNPP45.2045.2045.2045.20+0.22%0.902018-12-11
BIK15.5515.7015.5015.50+6.16%19.692018-12-11
BIOMEDLUB0.981.000.980.980.00%17.722018-12-11
BIOTON5.605.625.525.600.00%97.742018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BMPAG4.384.384.384.38+7.35%3.952018-12-11
BOGDANKA55.0055.0053.2053.50-2.19%473.022018-12-11
BORYSZEW4.694.694.614.62-1.28%1,549.972018-12-11
BOS7.797.867.307.71-0.26%251.912018-12-11
BOWIM3.003.003.003.00+1.69%0.002018-12-11
BPHFIZBI2131.10131.10131.10131.100.00%0.002018-12-11
BPHFIZBI4118.00118.00118.00118.000.00%0.002018-12-11
BPHFIZBI5113.00113.00113.00113.000.00%0.002018-12-11
BPHFIZBI6107.10107.10107.10107.100.00%0.002018-12-11
BPHFIZDS111.60111.60111.60111.600.00%0.002018-12-11
BPHFIZMLI93.1293.1293.1293.120.00%0.002018-12-11
BRASTER2.192.352.072.12-8.23%1,577.322018-12-11
BRIJU1.031.090.931.07+1.90%75.652018-12-11
BSCDRUK32.2032.2030.6030.60+0.66%0.062018-12-11
BUDIMEX130.00130.00125.60126.20-2.92%1,389.462018-12-11
BUDOPOL0.060.060.060.060.00%0.002018-12-11
BUMECH0.240.240.240.240.00%12.602018-12-11
BUWOG129.00129.00129.00129.000.00%0.002018-12-11
BYTOM2.752.752.752.750.00%0.002018-12-11
BZWBK346.00356.20346.00346.20+0.76%10,673.112018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CALATRAVA0.230.230.230.230.00%0.002018-12-11
CAPITAL2.202.302.202.300.00%0.072018-12-11
CCC198.00199.30195.70198.20+1.12%24,061.222018-12-11
CCENERGY0.060.060.060.060.00%0.002018-12-11
CDPROJEKT141.70143.80140.10140.40+0.14%29,189.052018-12-11
CDRL26.5026.5026.2026.20-2.24%26.912018-12-11
CELTIC6.406.406.406.400.00%0.002018-12-11
CEZ88.1588.1587.5087.50-1.13%17.742018-12-11
CFI0.490.500.490.50+2.04%28.132018-12-11
CHEMOS0.330.330.330.330.00%0.002018-12-11
CIECH45.9447.3445.0446.82+2.99%16,363.142018-12-11
CIGAMES0.910.910.870.88-1.12%368.392018-12-11
CITYSERV11.3011.3011.3011.300.00%0.002018-12-11
CLNPHARMA32.3532.4031.3032.40+0.15%171.552018-12-11
CNT12.1012.1012.1012.100.00%1.232018-12-11
COALENERG0.380.400.380.40+11.11%0.392018-12-11
COGNOR1.741.761.691.76+1.15%54.002018-12-11
COMARCH160.50160.50158.00158.00-0.94%131.772018-12-11
COMP60.0060.0056.5056.50-5.83%172.942018-12-11
COMPERIA7.707.707.707.70+2.67%46.212018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY1.001.000.971.00+1.01%22.992018-12-11
CPGROUP4.824.824.704.820.00%243.572018-12-11
CUBEITG0.060.060.060.060.00%0.602018-12-11
CYFRPLSAT22.5022.5622.1022.10-1.60%7,048.962018-12-11
CZTOREBKA0.220.240.220.240.00%0.442018-12-11
DEBICA97.8097.8097.8097.80+0.20%2.932018-12-11
DECORA15.1515.5015.1515.50+2.99%116.372018-12-11
DEKPOL32.0032.4032.0032.40+1.25%3.542018-12-11
DELKO8.148.147.607.80-4.18%62.212018-12-11
DGA9.009.009.009.000.00%4.122018-12-11
DINOPL97.00100.1096.8598.65+0.51%16,119.812018-12-11
DOMDEV64.0065.0064.0065.00+1.56%12.262018-12-11
DREWEX0.320.320.320.32+6.67%0.962018-12-11
DROP0.460.460.460.460.00%0.002018-12-11
DROZAPOL1.341.401.341.400.00%22.712018-12-11
ECHO3.503.503.443.47-0.57%1,352.672018-12-11
EDINVEST1.911.911.911.910.00%0.612018-12-11
EFEKT22.0022.0021.8021.80-0.91%0.072018-12-11
EKOEXPORT3.023.053.013.02-0.98%39.872018-12-11
ELBUDOWA30.3030.3029.0029.00-5.23%156.722018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI3.943.953.943.950.00%2.172018-12-11
ELEMENTAL1.221.221.181.20-0.83%98.512018-12-11
ELKOP0.010.010.010.010.00%9.332018-12-11
ELZAB5.905.905.905.90+3.51%0.012018-12-11
EMCINSMED7.157.156.706.700.00%0.012018-12-11
ENAP1.041.041.041.040.00%0.002018-12-11
ENEA10.8510.9210.2210.35-4.61%7,391.012018-12-11
ENELMED9.859.909.859.90+0.51%2.622018-12-11
ENERGA9.639.739.069.06-5.92%20,677.582018-12-11
ENERGOINS0.780.780.720.75-3.85%1.872018-12-11
ENTER19.4519.4519.0019.30-0.26%136.052018-12-11
ERBUD10.0010.009.689.98+2.89%2.522018-12-11
ERG37.5037.5037.5037.50-1.06%0.072018-12-11
ERGIS2.782.782.732.75-1.08%38.942018-12-11
ESOTIQ17.3517.3516.9517.35-0.29%21.772018-12-11
ESSYSTEM2.322.322.322.320.00%0.022018-12-11
EUCO6.986.986.406.50-4.41%12.762018-12-11
EUROCASH17.5717.6617.1817.28-0.69%3,715.942018-12-11
EUROHOLD3.543.543.543.540.00%0.002018-12-11
EUROTEL18.9518.9518.9518.950.00%0.912018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EVEREST0.600.600.600.600.00%0.002018-12-11
FAMUR5.725.725.525.54-2.81%3,731.722018-12-11
FASING16.1516.2016.1516.20+2.21%24.242018-12-11
FASTFIN0.090.090.090.090.00%0.002018-12-11
FEERUM8.808.807.928.800.00%6.482018-12-11
FENGHUA17.5017.5017.5017.500.00%0.002018-12-11
FERRO12.7012.7012.5012.50-2.34%1.192018-12-11
FERRUM4.014.144.014.14-0.24%1.332018-12-11
FMG29.0029.0029.0029.000.00%0.002018-12-11
FORTE24.1025.6024.0524.60+3.36%470.742018-12-11
GETIN0.140.140.140.140.00%340.132018-12-11
GETINOBLE0.320.320.300.310.00%922.082018-12-11
GINOROSSI0.530.530.520.52-1.89%553.202018-12-11
GLCOSMED0.820.820.820.820.00%0.002018-12-11
GOBARTO8.308.808.308.78+5.78%78.602018-12-11
GORENJE53.0053.0053.0053.000.00%0.002018-12-11
GPRE5.205.205.205.20+1.96%2.802018-12-11
GPW37.5037.5536.5536.70-2.26%2,973.512018-12-11
GRAVITON1.601.611.561.600.00%3.042018-12-11
GROCLIN3.553.983.553.70+5.71%1,864.902018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRODNO3.693.693.363.51-1.40%26.662018-12-11
GRUPAAZOTY31.0432.4230.7431.32+2.15%3,415.752018-12-11
GTC8.598.608.448.500.00%447.422018-12-11
HANDLOWY69.6070.3069.0069.00-0.43%1,521.632018-12-11
HARPER0.150.200.150.19+26.67%449.192018-12-11
HELIO10.5010.5010.5010.500.00%0.012018-12-11
HERKULES2.973.002.972.98+0.68%9.372018-12-11
HUBSTYLE0.430.430.430.430.00%0.002018-12-11
HYDROTOR34.8034.8034.0034.00-2.30%11.122018-12-11
HYPERION0.280.280.280.280.00%0.002018-12-11
I2DEV11.2011.2011.2011.200.00%0.002018-12-11
IALBGR1.321.321.321.320.00%0.002018-12-11
IDEABANK2.102.172.052.07-1.43%302.052018-12-11
IDEON0.010.010.010.010.00%0.002018-12-11
IDMSA1.131.131.081.08-4.42%10.492018-12-11
IMCOMPANY13.9013.9012.7512.75-2.67%2.492018-12-11
IMMOBILE3.153.153.023.150.00%15.312018-12-11
IMPEL7.407.757.357.35-0.68%26.732018-12-11
IMPERA1.091.101.091.090.00%0.022018-12-11
IMPEXMET3.333.373.293.29-0.60%460.182018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS3.363.363.323.360.00%41.112018-12-11
INC0.930.930.930.930.00%0.012018-12-11
INDATA0.310.310.310.310.00%0.002018-12-11
INDYGO0.250.250.250.250.00%0.002018-12-11
INDYKPOL66.0066.0066.0066.00+1.54%0.072018-12-11
INGBSK178.60180.60178.00180.000.00%5,352.312018-12-11
INPRO4.504.504.484.48+4.67%1.002018-12-11
INSTALKRK12.0012.1512.0012.15+1.25%7.742018-12-11
INTERAOLT10.6010.6010.6010.600.00%0.002018-12-11
INTERBUD0.250.250.250.250.00%1.252018-12-11
INTERCARS203.00203.00200.50203.000.00%1,095.832018-12-11
INTERFERI3.723.723.723.720.00%0.002018-12-11
INTERSPPL1.941.941.861.86-4.12%11.202018-12-11
INTROL3.783.783.783.780.00%0.002018-12-11
INVCEEFIZ432.10432.10432.10432.100.00%0.002018-12-11
INVFIZ926.15926.15926.15926.15-0.11%2.782018-12-11
INVGLDFIZ1,336.101,336.101,336.101,336.10-1.33%5.342018-12-11
INVISTA0.870.870.870.870.00%0.022018-12-11
INVPEFIZ770.00770.00770.00770.000.00%0.002018-12-11
IPOPEMA1.161.161.151.15-0.86%0.062018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0.400.400.360.36-12.20%6.892018-12-11
IZOBLOK31.7031.8031.3031.30+0.64%166.272018-12-11
IZOLACJA1.731.731.621.730.00%2.162018-12-11
IZOSTAL3.083.083.003.00-2.60%3.162018-12-11
JHMDEV1.591.591.591.590.00%0.002018-12-11
JJAUTO9.709.709.709.700.00%0.002018-12-11
JSW66.7468.2266.0666.06+0.09%11,668.862018-12-11
JWCONSTR2.472.472.372.37-0.42%10.792018-12-11
JWWINVEST1.021.021.021.020.00%0.002018-12-11
K2INTERNT11.8511.8511.4511.60-0.43%25.272018-12-11
KANIA1.061.061.031.04-0.95%66.102018-12-11
KBDOM0.500.550.500.550.00%4.382018-12-11
KCI0.460.460.460.460.00%2.322018-12-11
KDMSHIPNG1.371.371.371.370.00%20.022018-12-11
KERNEL52.2052.2050.8051.60-2.27%2,156.532018-12-11
KETY330.00331.50325.50325.50-0.61%84.372018-12-11
KGHM86.6687.9086.2087.10+1.52%47,444.272018-12-11
KGL16.6016.6016.5016.50-0.60%2.412018-12-11
KINOPOL10.8011.2010.8011.200.00%10.402018-12-11
KOGENERA45.0045.0043.6044.50-1.11%4.652018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP6.256.256.256.250.00%0.002018-12-11
KOMPUTRON3.273.343.273.34+2.14%0.112018-12-11
KONSSTALI27.9027.9027.9027.900.00%0.032018-12-11
KOPEX1.441.501.391.40-5.41%108.122018-12-11
KPPD21.6021.6021.6021.600.00%0.002018-12-11
KRAKCHEM1.091.091.051.09-5.22%2.332018-12-11
KREC4.935.004.935.00+1.42%54.192018-12-11
KREDYTIN12.9012.9012.9012.900.00%0.002018-12-11
KREZUS0.550.550.510.53-1.85%841.532018-12-11
KRKA234.00234.00234.00234.000.00%0.002018-12-11
KRUK165.40167.40159.70162.00-2.41%6,567.202018-12-11
KRUSZWICA41.4041.4041.0041.00+0.24%37.932018-12-11
KRVITAMIN5.985.985.645.94-0.34%8.932018-12-11
KSGAGRO0.650.720.650.72-4.00%128.192018-12-11
LABOPRINT13.8013.8013.7513.75+3.00%0.082018-12-11
LARK0.150.150.150.150.00%0.002018-12-11
LARQ6.606.606.466.600.00%9.962018-12-11
LCCORP2.412.412.352.36-2.07%243.552018-12-11
LENA2.642.682.602.64-2.22%39.112018-12-11
LENTEX7.207.407.207.40+0.27%12.492018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET1.171.171.171.170.00%4.682018-12-11
LIVECHAT26.4026.4025.9525.95-1.70%114.582018-12-11
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002018-12-11
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002018-12-11
LMCSFIZ1,020.001,020.001,020.001,020.000.00%0.002018-12-11
LMDSFIZ1,146.001,146.001,146.001,146.000.00%0.002018-12-11
LMESFIZ1,273.891,273.891,273.891,273.890.00%0.002018-12-11
LOKUM17.3017.3017.3017.300.00%0.092018-12-11
LOTOS83.0284.8682.3484.00+1.25%14,270.562018-12-11
LPP7,795.007,795.007,560.007,575.00-2.63%32,202.312018-12-11
LSISOFT12.0012.1012.0012.10-1.63%4.802018-12-11
LUBAWA0.640.660.640.650.00%45.312018-12-11
MABION91.5091.5090.5091.40-0.33%373.432018-12-11
MAKARONPL4.424.484.384.48+1.36%13.022018-12-11
MANGATA68.0069.2068.0069.200.00%0.142018-12-11
MARVIPOL1.871.871.821.82-0.55%218.352018-12-11
MASTERPHA5.805.805.585.78-0.34%14.042018-12-11
MBANK400.60410.80400.00400.20-0.10%7,437.102018-12-11
MBWS18.6018.6017.7017.70-4.84%0.112018-12-11
MCI9.489.489.489.480.00%0.852018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MDIENERGIA3.243.473.203.47+5.15%1,384.702018-12-11
MEDIACAP1.731.751.721.72-1.15%0.252018-12-11
MEDIATEL0.740.740.740.740.00%0.002018-12-11
MEDICALG28.6028.9028.1028.90+1.05%41.652018-12-11
MEDYCZNYFIZ125.54125.54125.54125.540.00%0.002018-12-11
MEGARON12.5012.5012.5012.500.00%0.002018-12-11
MENNICA18.8018.8018.7018.70-0.53%3.492018-12-11
MERCATOR12.2012.2011.5011.60-3.33%45.282018-12-11
MERCOR8.308.408.308.40+1.20%2.372018-12-11
MEXPOLSKA3.603.603.603.60-2.17%0.012018-12-11
MFO19.4520.9019.4520.90+7.73%238.402018-12-11
MILKILAND0.350.350.340.34+13.33%31.942018-12-11
MILLENNIUM9.039.218.958.97-0.66%5,686.802018-12-11
MIRACULUM1.781.781.601.61-10.56%20.092018-12-11
MIRBUD1.011.021.001.020.00%31.342018-12-11
MLPGROUP44.0044.0044.0044.000.00%726.702018-12-11
MOBRUK42.6042.6042.0042.00-5.83%12.452018-12-11
MOJ0.620.650.600.60-3.23%29.652018-12-11
MONNARI4.694.704.654.65-0.85%146.292018-12-11
MOSTALPLC2.983.142.903.14+10.18%10.392018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALWAR2.202.232.152.20+2.33%24.642018-12-11
MOSTALZAB0.230.230.230.23-4.17%19.772018-12-11
MUZA2.802.802.802.80+1.45%0.282018-12-11
MWTRADE2.842.882.682.68-6.94%89.442018-12-11
NETIA4.654.714.624.70+1.08%388.302018-12-11
NETMEDIA10.0010.0010.0010.000.00%0.002018-12-11
NEWAG14.9014.9514.3014.50-1.69%39.242018-12-11
NEWWORLDR0.020.020.020.020.00%0.002018-12-11
NORTCOAST4.514.514.514.510.00%0.002018-12-11
NOVITA41.5042.8041.5041.500.00%22.462018-12-11
NOWAGALA0.500.510.500.51+2.00%5.312018-12-11
NTTSYSTEM2.472.472.472.47+1.65%0.002018-12-11
ODLEWNIE2.962.982.922.96-0.67%11.512018-12-11
OEX16.3016.3016.3016.300.00%0.002018-12-11
OPENFIN0.210.230.210.210.00%34.912018-12-11
OPERA3GR333.10333.10333.10333.100.00%0.002018-12-11
OPONEO.PL23.9023.9022.5022.90-2.14%80.062018-12-11
OPTEAM5.005.004.984.98-0.40%27.502018-12-11
ORANGEPL4.814.844.704.72-1.05%5,234.502018-12-11
ORBIS93.6093.8093.6093.60+0.43%69.642018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORCOGROUP1.601.601.601.600.00%0.002018-12-11
ORION7.757.757.757.750.00%0.082018-12-11
ORZBIALY10.8510.8510.5510.85+2.36%1.022018-12-11
OTLOG5.205.204.604.98+5.06%11.312018-12-11
OTMUCHOW1.791.791.701.78-0.56%2.242018-12-11
OVOSTAR110.00110.00110.00110.000.00%0.002018-12-11
PAMAPOL1.061.061.031.03-2.83%5.392018-12-11
PANOVA15.8015.8015.8015.80+3.27%0.402018-12-11
PATENTUS0.890.890.890.890.00%1.782018-12-11
PBG0.100.100.090.09-10.00%17.082018-12-11
PBKM58.4059.6058.4059.60+2.41%5.042018-12-11
PBSFINANSE0.250.250.250.25-3.85%3.452018-12-11
PCCEXOL1.551.551.551.550.00%1.582018-12-11
PCCROKITA83.6083.6083.2083.200.00%38.772018-12-11
PCGUARD1.171.171.171.170.00%0.002018-12-11
PCM12.6012.7012.6012.65+0.40%40.212018-12-11
PEIXIN0.810.810.740.74-17.78%1.942018-12-11
PEKABEX12.8012.8012.5012.70-0.78%43.492018-12-11
PEKAO107.20108.25103.00103.00-3.38%74,078.722018-12-11
PEMANAGER25.2025.2025.2025.200.00%0.032018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMUG0.870.870.870.870.00%0.002018-12-11
PEP20.0020.3019.9520.10+0.75%67.262018-12-11
PEPEES1.251.251.191.19-4.80%9.522018-12-11
PETROLINV1.941.941.941.940.00%0.002018-12-11
PFLEIDER31.9532.0030.9532.00+3.23%3,860.212018-12-11
PGE11.2611.2810.4810.61-5.10%39,695.962018-12-11
PGNIG6.856.886.696.74-1.89%28,734.682018-12-11
PGODLEW2.982.982.982.980.00%0.002018-12-11
PGSSOFT8.808.828.808.82+0.23%11.182018-12-11
PHN9.129.268.969.26+1.54%46.112018-12-11
PKNORLEN106.20107.25103.60106.00+0.71%84,878.152018-12-11
PKOASZEWZ96.2296.2296.2296.220.00%0.002018-12-11
PKOBL1110.01110.01110.01110.010.00%0.002018-12-11
PKOBP39.8239.9838.4238.42-2.73%113,485.002018-12-11
PKOGD103.37103.37103.37103.370.00%0.002018-12-11
PKOGS100.50100.5099.6599.65-0.75%3.992018-12-11
PKOSO110.00110.11110.00110.11+0.46%44.232018-12-11
PKPCARGO43.8044.4043.0043.95-0.34%488.482018-12-11
PLASTBOX1.741.741.741.74+5.45%0.002018-12-11
PLATYNINW0.520.520.520.520.00%0.002018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY139.00139.50135.50136.00+1.12%938.212018-12-11
PLAZACNTR2.652.702.652.700.00%1.072018-12-11
PMPG3.043.253.043.24+6.58%72.612018-12-11
POLICE13.7513.7513.7513.750.00%0.002018-12-11
POLIMEXMS2.932.972.902.95+1.37%428.962018-12-11
POLNORD9.989.989.829.95+0.71%1,425.792018-12-11
POLWAX6.987.006.947.00+0.29%216.282018-12-11
POZBUD2.552.552.552.550.00%0.012018-12-11
PRAGMAFA16.7016.7016.0016.00-4.19%15.282018-12-11
PRAGMAINK9.969.969.969.960.00%0.152018-12-11
PRAIRIE1.201.201.161.18-0.84%150.952018-12-11
PRIMAMODA2.672.682.672.68+0.37%0.432018-12-11
PROCAD1.521.521.491.49-1.97%0.872018-12-11
PROCHEM15.7515.7515.7515.75+1.94%0.082018-12-11
PROCHNIK0.020.020.010.010.00%3.012018-12-11
PROJPRZEM23.0023.0022.1023.000.00%19.192018-12-11
PROTEKTOR4.674.674.654.65-0.43%0.652018-12-11
PROVIDENT9.309.309.309.300.00%0.002018-12-11
PULAWY71.0072.0071.0072.00+2.86%104.222018-12-11
PWRMEDIA2.222.222.082.19-1.35%22.042018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZU42.4343.5042.3442.68+1.38%63,144.972018-12-11
PZUAKORD110.60110.60110.21110.21-1.47%32.712018-12-11
QMULTIFIZ935.00935.00935.00935.000.00%0.002018-12-11
QUANTUM13.2013.8013.2013.80+2.22%1.062018-12-11
QUERCUS2.252.302.252.25+1.35%3.792018-12-11
QUMAK0.370.440.360.38+11.76%768.612018-12-11
RADPOL1.151.181.131.18+2.61%28.892018-12-11
RAFAKO1.941.951.881.93-0.52%207.772018-12-11
RAFAMET9.609.609.609.600.00%0.022018-12-11
RAINBOW21.5021.9020.6021.10-1.86%109.142018-12-11
RANKPROGR1.641.661.541.54-4.35%15.592018-12-11
RAWLPLUG9.009.488.909.44+6.07%1.492018-12-11
REDAN0.580.580.570.57-1.72%2.652018-12-11
REDWOOD0.070.070.070.07+16.67%0.322018-12-11
REGNON0.100.100.100.100.00%0.002018-12-11
REINHOLD0.200.200.200.20+17.65%0.302018-12-11
RELPOL7.647.647.647.640.00%2.042018-12-11
REMAK9.189.188.789.18-0.86%4.622018-12-11
RONSON0.930.930.850.87-6.45%20.732018-12-11
ROPCZYCE33.7034.0033.4033.50-0.59%9.082018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.960.960.870.96+7.87%1.972018-12-11
SADOVAYA0.120.120.120.120.00%0.002018-12-11
SANOK29.9030.0029.0029.80+0.68%2,648.312018-12-11
SANTANDER17.1017.1017.0917.09-0.06%2.452018-12-11
SANWIL0.580.600.580.60+3.45%1.082018-12-11
SARE5.005.205.005.20+4.00%54.782018-12-11
SCOPAK0.060.060.060.060.00%0.002018-12-11
SECOGROUP15.8015.8015.8015.800.00%1.012018-12-11
SEKO8.908.908.908.90+2.30%0.572018-12-11
SELENAFM9.209.209.009.20+1.66%13.602018-12-11
SELVITA49.0050.4047.5050.40+2.86%109.312018-12-11
SETANTA1.281.411.281.41+1.44%7.812018-12-11
SFINKS0.890.930.890.93-1.06%3.102018-12-11
SILVANO10.0510.0510.0510.05-0.49%0.382018-12-11
SIMPLE6.656.656.006.10-3.94%75.562018-12-11
SKARBIEC22.9023.5022.9023.50+3.07%10.462018-12-11
SKOTAN0.350.360.350.360.00%23.542018-12-11
SKYLINE0.650.660.650.650.00%0.262018-12-11
SNIEZKA73.0073.0073.0073.000.00%6.642018-12-11
SOHODEV0.991.030.991.03+5.10%0.422018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR0.530.560.510.56+7.69%1.012018-12-11
SONEL6.386.386.386.38-0.31%0.032018-12-11
SOPHARMA8.008.008.008.000.00%0.002018-12-11
STALEXP3.303.323.273.31+0.30%1,044.622018-12-11
STALPROD314.00318.50311.50317.00+0.96%334.682018-12-11
STALPROFI10.1010.409.8510.40+1.96%1.552018-12-11
STAPORKOW1.411.451.411.45+1.40%12.132018-12-11
STARHEDGE0.530.530.530.530.00%0.002018-12-11
STELMET7.807.807.807.800.00%4.912018-12-11
SUNEX3.423.553.403.40-0.58%8.232018-12-11
SUWARY14.0014.0013.2013.20-5.71%1.332018-12-11
SWISSMED1.051.051.021.05-1.87%1.112018-12-11
SYGNITY2.762.872.762.87-1.03%0.162018-12-11
SYNEKTIK9.509.509.209.30-0.43%68.032018-12-11
TALANX130.00130.00130.00130.000.00%0.002018-12-11
TALEX12.2012.2011.5012.20+4.27%8.322018-12-11
TARCZYNSKI18.1018.1018.1018.100.00%0.002018-12-11
TATRY127.00127.00127.00127.00+3.25%3.172018-12-11
TAURONPE2.252.272.112.11-5.80%22,793.062018-12-11
TERMOREX0.580.580.580.580.00%0.012018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS2.922.922.922.920.00%0.002018-12-11
TIM7.587.587.447.46-1.32%313.142018-12-11
TORPOL4.484.604.424.60+3.14%97.782018-12-11
TOYA8.008.007.987.98-0.25%4.542018-12-11
TRAKCJA3.643.983.643.85+6.35%2,666.952018-12-11
TRANSPOL2.852.852.802.81+0.72%0.712018-12-11
TRIGONPP72.8172.8172.8172.810.00%0.002018-12-11
TRIGONPP180.5080.5080.5080.500.00%0.002018-12-11
TRIGONPP272.1372.1372.1372.13-0.01%0.292018-12-11
TRIGONPP376.7076.7076.7076.700.00%0.002018-12-11
TRIGONPP480.1180.1180.1180.110.00%0.002018-12-11
TRIGONPP574.5174.5174.5174.510.00%0.002018-12-11
TRIGONPP679.0079.0079.0079.000.00%0.002018-12-11
TRIGONPP773.0073.0073.0073.000.00%0.002018-12-11
TRIGONPP873.4173.4173.4173.410.00%0.002018-12-11
TRITON2.352.352.352.35+3.98%1.572018-12-11
TXM0.290.290.270.28-3.45%4.312018-12-11
ULMA69.0069.0069.0069.000.00%0.142018-12-11
UNIBEP4.604.644.504.59+1.55%15.952018-12-11
UNICREDIT46.0046.0046.0046.00-2.13%0.462018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMA2.082.082.082.08-2.80%0.092018-12-11
UNIMOT8.308.508.268.50+1.43%25.222018-12-11
URSUS1.681.771.571.65+1.85%4,377.242018-12-11
VANTAGE3.503.503.503.500.00%0.002018-12-11
VIGOSYS269.00269.00269.00269.00-0.37%7.532018-12-11
VINDEXUS7.167.287.007.06-1.40%23.622018-12-11
VISTAL0.810.850.810.85+1.19%13.872018-12-11
VISTULA3.833.833.753.75-1.32%25.722018-12-11
VIVID1.441.501.351.43-0.69%371.602018-12-11
VOTUM4.614.704.604.600.00%30.472018-12-11
VOXEL24.7024.7024.7024.700.00%2.962018-12-11
WADEX4.764.764.764.760.00%0.002018-12-11
WARIMPEX4.684.684.464.46-0.89%3.412018-12-11
WASKO1.281.361.261.34-2.19%18.762018-12-11
WAWEL858.00858.00858.00858.00-0.23%6.862018-12-11
WIELTON9.7010.669.7010.10+4.34%630.382018-12-11
WIKANA0.740.780.740.780.00%0.112018-12-11
WILBO0.240.240.240.240.00%0.002018-12-11
WINVEST0.880.880.880.880.00%0.002018-12-11
WIRTUALNA51.0053.0050.0052.20+2.76%4,056.062018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WITTCHEN16.0016.1015.0516.10+6.27%317.972018-12-11
WOJAS3.903.903.903.900.00%0.002018-12-11
WORKSERV1.061.301.061.30+22.64%3,477.892018-12-11
XTB4.504.504.504.500.00%5.192018-12-11
YOLO2.352.352.152.350.00%1.582018-12-11
ZAMET0.700.700.700.700.00%0.022018-12-11
ZASTAL0.450.450.440.450.00%0.012018-12-11
ZEPAK7.397.397.117.12-3.78%269.292018-12-11
ZPUE84.5084.5076.5076.50-9.47%35.712018-12-11
ZREMB0.490.490.490.490.00%0.002018-12-11
ZUE4.804.804.384.49-0.88%6.572018-12-11
ZYWIEC468.00468.00468.00468.000.00%0.002018-12-11
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%