Notowania akcji GPW - mWIG40

Notowania z dnia 2019-07-23 15:55

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG404 046,874 028,504 028,504 028,50-0,56%35 678,4415:54
Kurs odniesienia 4 051,25
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0,200,200,200,20-13,04%8,002018-09-28
08OCTAVA0,840,840,840,840,00%0,6415:00
11BIT424,00423,00423,00423,00-0,24%2 192,7315:50
4FUNMEDIA8,068,068,068,06-1,71%8,6713:51
AATHOLD23,0023,0023,0023,00-0,86%20,252018-04-19
ABADONRE4,164,104,104,10-7,66%15,122018-12-27
ABCDATA1,431,431,431,430,00%53,312019-07-22
ABMSOLID0,250,250,250,25-28,57%0,5011:09
ABPL19,3019,4019,4019,40+0,52%61,8715:27
ACAUTOGAZ48,2048,0048,0048,000,00%14,0715:27
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,273,583,583,58+9,48%266,5415:53
ADIUVO8,288,288,288,28+0,24%1,9112:34
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA12,0012,0012,0012,000,00%60,1713:54
AGROTON3,353,353,353,350,00%2,0111:24
AGROWILL1,741,741,741,740,00%0,202018-11-08
AILLERON8,608,608,608,60-0,92%0,2115:54
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY0,740,720,720,72-2,70%5,6513:41
ALCHEMIA4,764,764,764,76-0,83%0,482019-05-30
ALIOR52,5052,5552,5552,55-0,10%3 445,0315:51
ALIOR-PDA51,3952,3951,0552,39+1,93%1 743,412016-06-30
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALIOR-PP11,0011,8511,0011,45-0,87%42 237,792016-05-27
ALMA0,020,030,030,03-40,00%7,202018-06-01
ALTA2,582,582,582,580,00%0,0109:00
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI2,352,402,402,40-2,04%73,5314:51
ALUMETAL37,2037,1037,1037,10-0,27%4,8313:05
AMBRA16,3016,2516,2516,25-0,31%16,9815:44
AMICA118,40118,40118,40118,400,00%303,1014:35
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST45,0547,5047,5047,50+2,93%2 583,032018-10-03
APATOR24,0024,2024,2024,200,00%138,6614:48
APLISENS10,3010,3010,3010,30-0,96%0,4914:19
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY2,102,102,102,100,00%0,0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13,2013,0013,0013,00-2,26%10,7712:39
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC2,873,003,003,00+4,90%199,5115:14
ARCUS2,102,022,022,02-8,18%9,3414:14
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE17111,00111,87111,00111,87+1,70%287,462017-12-22
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA4,324,324,324,320,00%0,0209:00
ARTIFEX3,683,653,653,65-0,82%23,8414:35
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,362,462,462,46+5,13%280,4215:47
ASMGROUP3,303,303,303,30+4,43%0,002019-04-30
ASSECOBS27,6027,6027,6027,600,00%4,8715:05
ASSECOPOL56,0056,5556,5556,55-1,39%1 613,3215:43
ASSECOSEE17,7017,7017,7017,700,00%39,8615:42
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA23,7024,0024,0024,00+1,27%34,5013:49
ATAL37,0036,1036,1036,10-0,82%106,7015:47
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3,703,543,543,54+1,14%1,7811:41
ATLANTAPL4,824,824,824,820,00%1,4509:01
ATLANTIS0,490,490,490,490,00%0,982019-01-02
ATLASEST1,631,631,631,63-1,81%2,4809:18
ATM9,309,259,259,25+2,78%2,3615:08
ATMGRUPA4,394,354,354,35-0,91%66,9715:44
ATREM2,052,052,052,05-2,38%0,8114:23
AUTOPARTN4,965,005,005,00+0,81%68,2415:21
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML4,504,204,204,20-10,45%43,042018-07-12
AVIASG14,0015,1515,1515,15+5,21%113,192018-11-19
AWBUD0,880,880,880,88-2,22%0,882019-07-22
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,040,040,040,04+33,33%0,872017-08-21
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA6,606,606,606,600,00%0,0109:02
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,580,570,570,57-3,05%45,5115:40
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN19,5019,5019,5019,50+3,17%0,0209:58
BENEFIT648,00652,00652,00652,00+2,19%2 540,4815:35
BERLING4,404,404,404,40+1,85%4,502019-07-18
BEST21,4021,4021,4021,40+0,94%1,7109:00
BETACOM10,3610,0010,0010,00-0,99%10,0711:06
BGZBNPP73,8072,8072,8072,80-1,36%4,0312:13
BIK17,6016,5016,5016,50-6,25%18,4612:13
BIOMEDLUB0,980,970,970,97-2,02%3,0115:32
BIOTON4,905,075,075,07+3,47%254,9915:51
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG0,940,940,940,940,00%0,9412:15
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA37,4036,8036,8036,80-0,54%35,6115:10
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW4,454,404,404,40-1,12%103,1215:43
BOS8,028,008,008,00-0,50%85,4315:48
BOWIM2,102,102,102,10-4,55%3,7815:36
BPHFIZBI1173,10173,10170,00170,00-1,16%60,622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146,10146,10146,10146,10+2,03%1,612019-05-10
BPHFIZBI3128,29128,29128,29128,29+0,15%25,662018-09-13
BPHFIZBI4119,80119,80119,80119,80+1,53%5,992019-06-04
BPHFIZBI5120,22120,22120,22120,22+6,39%1,442019-03-18
BPHFIZBI6108,10107,10107,10107,10+4,90%53,592018-09-20
BPHFIZDS112,10112,10112,10112,10+1,82%1,012019-05-07
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI88,3786,9086,9086,90+2,84%10,662019-07-04
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER1,721,741,741,74+0,69%96,7415:49
BRIJU2,402,502,502,50+1,21%1,2613:58
BSCDRUK31,3031,3031,3031,300,00%18,2915:24
BUDIMEX137,00136,00136,00136,00-0,73%107,5215:44
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH3,853,913,913,91-0,51%18,6212:20
BUWOG129,00129,00129,00129,00+1,18%2,322018-10-31
BYTOM2,662,752,752,75+2,61%37,582018-11-28
BZWBK354,60355,20355,20355,20-2,63%47 622,9315:52
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1,501,581,581,58+17,41%0,0315:00
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC157,30155,60155,60155,60-0,06%4 630,3315:53
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT225,00225,10225,10225,10+0,09%27 123,3715:54
CDRL23,2023,5023,5023,50+1,29%17,8413:44
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC6,006,006,006,00+1,69%0,032019-07-16
CEZ88,0088,0088,0088,000,00%1,7613:38
CFI0,340,340,340,340,00%0,1415:00
CHEMOS0,320,330,330,33-2,94%80,432018-04-30
CIECH43,4542,9542,9542,95-0,35%1 126,1215:52
CIGAMES0,980,980,980,980,00%48,1115:50
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,109,109,109,10-4,71%2,732019-07-18
CLNPHARMA47,9048,0048,0048,00+1,27%171,2715:42
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT13,6014,5014,5014,50+6,62%18,812019-07-22
COALENERG0,460,500,500,50+2,88%5,2111:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,781,771,771,770,00%344,6415:38
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH179,50176,50176,50176,50-1,67%16,2615:53
COMP63,2063,0063,0063,00-0,63%5,6209:32
COMPERIA3,603,603,603,60+3,45%0,002019-07-22
CORMAY0,950,970,970,97+2,00%12,2115:53
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,505,505,505,500,00%0,0309:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,200,200,200,20-1,52%8,902019-05-06
CYFRPLSAT30,1429,9829,9829,98+0,13%4 229,0515:41
CZTOREBKA0,350,350,350,350,00%0,002019-07-22
DEBICA81,8082,0082,0082,000,00%78,8714:46
DECORA20,7020,6020,6020,60+1,98%25,0715:38
DEKPOL26,8026,8026,8026,80-0,37%0,2713:47
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO8,108,108,108,10+1,25%0,1612:15
DGA7,207,207,207,200,00%0,1409:16
DINOPL147,20148,10148,10148,10+1,16%9 951,0315:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV74,2074,6074,6074,60-0,80%52,2015:42
DREWEX0,400,400,400,400,00%0,1911:00
DROP0,200,200,200,200,00%0,462019-07-15
DROZAPOL1,311,311,311,31+3,54%1,0312:03
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,934,934,934,930,00%0,142016-05-19
DUON3,823,833,823,83+0,26%178,472016-04-04
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO4,234,274,274,270,00%98,8315:37
EDINVEST2,102,102,102,10-0,94%0,4615:02
EFEKT21,4021,4021,4021,40+1,90%87,7111:33
EFH0,030,030,030,030,00%0,272015-12-30
EKANCELAR0,010,010,010,010,00%6,562016-03-04
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT4,855,235,235,23+5,44%719,512019-04-30
ELBUDOWA8,469,329,329,32+9,39%530,2115:52
ELEKTROTI3,903,903,903,900,00%1,3311:39
ELEMENTAL1,141,121,121,12-1,58%125,3815:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,680,680,680,680,00%0,8615:12
ELZAB3,823,803,803,80-0,52%0,1013:27
EMCINSMED4,785,005,005,000,00%0,112019-07-12
EMPERIA99,8099,8099,8099,800,00%17,662018-05-10
ENAP1,161,161,161,160,00%6,3712:56
ENEA9,189,169,169,16-0,05%3 421,9915:44
ENELMED12,4012,4012,4012,40-2,36%2,482019-07-22
ENERGA7,607,677,677,67+1,66%2 166,1615:44
ENERGOINS1,091,231,231,23+13,89%61,2815:44
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER35,9035,9035,9035,90+1,70%18,8815:01
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD12,4512,4512,4512,45-0,40%1,9915:44
ERG35,0034,0034,0034,00-7,61%0,4810:23
ERGIS2,752,742,742,740,00%7,6915:30
ESOTIQ15,8515,7515,7515,750,00%1,3410:40
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,242,242,242,240,00%0,2209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2,812,992,992,99+0,34%143,7615:35
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH19,2518,5718,5718,57-3,03%3 555,5115:45
EUROHOLD7,007,007,007,00-0,71%0,212019-07-22
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL20,7020,4020,4020,40-1,92%23,9615:39
EVEREST0,850,850,850,85-3,41%1,492019-07-16
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR4,634,554,554,55-1,62%524,9415:33
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING16,1016,0016,0016,00-2,44%86,9815:27
FASTFIN0,090,090,090,090,00%36,122018-11-30
FEERUM10,7010,7010,7010,700,00%0,0109:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO13,9013,8513,8513,850,00%12,3515:53
FERRUM4,003,953,953,95+9,72%17,1715:21
FMG16,0016,0016,0016,00-10,11%0,082019-07-11
FON0,120,120,120,12-7,69%1,872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE33,0032,8032,8032,80-0,30%59,0215:37
FORTUNA31,5032,0032,0032,000,00%48,112018-06-08
FOTA0,030,030,030,03-57,14%11,162018-01-12
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST15,2015,2015,2015,200,00%2,282018-02-15
GETIN1,151,151,151,15+0,53%78,2315:30
GETINOBLE0,500,500,500,50-0,40%83,4515:49
GINOROSSI0,550,550,550,55+1,48%1,102019-07-08
GLCOSMED1,601,601,601,600,00%0,0109:06
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO7,067,067,067,06-0,56%0,1411:00
GORENJE53,0053,0053,0053,00+0,76%0,052018-11-05
GPRE6,786,786,786,78-0,29%0,6809:00
GPW40,4539,7539,7539,75-1,73%1 284,6115:52
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON1,551,501,501,50-3,23%0,0314:37
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN2,402,372,372,37-0,21%58,7614:44
GRODNO4,303,933,933,93-5,30%67,5515:43
GRUPAAZOTY44,5844,5644,5644,56+0,72%338,3915:29
GTC9,639,559,559,55-0,83%466,5015:54
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY53,9053,3053,3053,30-0,93%604,9315:51
HARPER0,110,100,100,10+4,50%7,3015:28
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO10,1010,7010,7010,70+4,90%117,8415:15
HERKULES1,501,381,381,38-8,00%25,9315:00
HUBSTYLE0,370,370,370,370,00%1,1911:03
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR37,6037,6037,6037,600,00%4,7414:04
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV6,956,956,956,950,00%0,0309:00
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK2,402,362,362,36-1,26%85,3415:22
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA1,021,161,161,16+13,73%12,6114:35
IFCAPITAL0,560,510,510,51-8,93%7,572018-11-30
IFSA0,300,330,330,33+10,00%0,532018-11-28
IIAAV8,808,778,778,77-1,02%2,212018-06-18
IMCOMPANY15,7515,7515,7515,75+0,96%0,0809:00
IMMOBILE2,923,023,023,02+3,42%1,1211:07
IMPEL6,056,006,006,00-0,83%3,2312:48
IMPERA1,111,211,211,21+9,01%15,5615:45
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,234,234,234,230,00%4,6014:44
IMS3,923,903,903,90-0,51%6,7112:38
INC0,790,790,790,79+3,95%0,022019-07-19
INDATA0,300,310,310,31+6,90%40,252018-04-30
INDYGO0,250,250,250,250,00%0,492018-05-02
INDYKPOL59,5062,0062,0062,00+4,20%148,5913:17
INGBSK196,00192,00192,00192,00-1,94%3 460,5715:49
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,405,105,105,10-5,56%0,2313:52
INSTALKRK18,2518,2018,2018,20-0,82%67,9115:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,4012,4012,4012,40+0,40%50,5712:19
INTERBUD0,500,500,500,500,00%0,012019-06-26
INTERCARS198,00195,50195,50195,50-1,76%6,4809:31
INTERFERI4,004,004,004,000,00%4,342019-07-17
INTERSPPL2,402,602,602,60+8,33%28,9313:21
INTROL2,722,682,682,68-4,29%14,3115:36
INVCEEFIZ484,11487,01487,01487,01+0,39%14,1012:16
INVFIZ943,51943,51943,51943,51-0,16%2,832019-07-22
INVGLDFIZ1 505,001 503,101 503,101 503,10+0,21%16,552019-07-19
INVISTA0,530,530,530,53-8,62%0,4213:25
INVPEFIZ732,00735,00735,00735,00+2,08%3,672019-07-19
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,511,511,511,51+1,34%0,0409:06
IQP0,260,260,260,26-0,76%0,082019-07-08
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK26,3026,3026,3026,30+1,15%0,2409:34
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,511,511,511,51+0,67%0,0815:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3,013,073,073,07+0,66%6,5012:20
JHMDEV1,591,591,591,59+0,63%0,0009:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW42,6041,9841,9841,98-0,85%3 987,2615:54
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR2,782,732,732,730,00%0,8111:08
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST1,101,071,071,07-3,60%0,2613:41
K2INTERNT9,359,509,509,50+1,06%1,1915:11
KANIA0,320,310,310,31+0,32%69,7515:36
KBCASFIZ116,50116,50116,50116,50+2,19%11,652018-08-23
KBCINDFIZ102,99102,99102,99102,99+13,17%0,002012-07-27
KBCNEUFIZ102,60102,60102,60102,60+2,60%0,002009-11-10
KBCRAZFIZ103,00103,00103,00103,00+3,00%0,002010-02-03
KBDOM0,570,570,570,570,00%0,2415:00
KCI0,430,460,460,46+2,22%0,3915:00
KDMSHIPNG1,401,401,401,40+0,72%14,002019-05-06
KERNEL50,4049,6549,6549,65-0,70%2 340,5915:44
KETY330,00330,50330,50330,50+0,15%983,0815:38
KGHM97,5096,7696,7696,76+0,12%27 427,7215:54
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL13,7513,7513,7513,75+1,10%1,6611:44
KINOPOL11,0011,0011,0011,000,00%0,232019-07-22
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA33,2033,0033,0033,00-0,60%1,6614:56
KOMPAP7,107,157,157,15+2,88%0,402019-07-08
KOMPUTRON3,533,533,533,53-0,56%4,4911:38
KONSSTALI26,0026,0026,0026,00-0,38%0,0309:00
KOPEX1,501,501,501,50-0,13%43,0115:03
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD24,8024,8024,8024,80-0,80%5,952019-07-22
KRAKCHEM0,690,620,620,62-6,06%16,8615:38
KREC4,084,084,084,08+0,12%0,0209:00
KREDYTIN9,059,059,059,050,00%0,482019-07-16
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRKA266,00266,00266,00266,00+0,76%5,5912:02
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK188,40187,30187,30187,30-0,95%2 201,9015:43
KRUSZWICA43,1042,9042,9042,90-0,46%20,0215:49
KRVITAMIN4,104,164,164,16-0,24%1,652019-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,041,041,041,04+4,00%0,1611:00
LABOPRINT10,4510,4510,4510,450,00%0,0611:25
LARK0,150,150,150,150,00%0,622018-05-02
LARQ4,704,684,684,68+3,54%16,7513:38
LCCORP2,772,752,752,750,00%86,3815:38
LENA3,263,253,253,25-0,31%3,7315:32
LENTEX7,447,507,507,50-1,32%39,2013:55
LIBET0,690,690,690,69-0,29%5,7110:43
LIVECHAT34,0033,8033,8033,80-0,59%92,9215:47
LMASFIZ1 141,001 145,001 145,001 145,00+0,42%36,592018-08-08
LMBSFIZ1 140,201 140,201 140,201 140,20+4,61%2,282018-08-08
LMCSFIZ1 003,111 003,111 003,111 003,11+2,05%2,012019-06-10
LMDSFIZ1 061,101 061,101 061,101 061,10+1,63%8,492019-07-18
LMESFIZ1 035,101 035,101 035,101 035,10+4,42%1,042019-07-12
LOKUM13,0012,9012,9012,90-0,77%22,1615:06
LOTOS88,7087,2287,2287,22-1,18%16 904,0115:54
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP7 950,007 845,007 845,007 845,00-0,70%1 562,0315:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12,4012,3512,3512,35-0,40%8,2015:39
LUBAWA0,780,760,760,76-1,04%72,7415:55
MABION86,4085,2085,2085,20-0,93%41,9214:18
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL4,784,784,784,78-1,24%4,6711:31
MANGATA68,5068,5068,5068,50-0,72%11,7915:21
MARVIPOL2,212,202,202,200,00%31,0215:24
MASTERPHA5,805,805,805,800,00%0,0309:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK378,00376,60376,60376,60-0,11%10 480,1115:45
MBWS9,809,809,809,80+3,70%0,9713:35
MCI9,169,189,189,18-0,22%88,5215:42
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,603,513,513,510,00%0,0115:51
MEDIACAP1,871,871,871,870,00%0,0715:31
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG30,2529,0029,0029,00-3,97%182,7315:35
MEDYCZNYFIZ106,10106,10106,10106,10+0,71%2,232019-07-17
MEGARON12,0012,0012,0012,00+4,35%0,182019-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21,6021,6021,6021,600,00%2,1609:00
MERCATOR6,987,007,007,00+0,14%69,4615:50
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR7,387,167,167,16-1,92%8,0415:15
MEXPOLSKA3,783,783,783,780,00%1,8010:43
MFO22,0021,7021,7021,70-1,81%13,4615:03
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND0,460,460,460,460,00%0,222019-07-16
MILLENNIUM8,128,258,258,25+1,23%2 602,2115:54
MIRACULUM1,371,381,381,38+2,22%5,0214:57
MIRBUD1,061,071,071,07-0,47%54,2915:18
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP43,2043,2043,2043,200,00%0,1310:00
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,030,030,030,030,00%66,322018-03-29
MOBRUK117,00119,00119,00119,00-0,83%10,842019-07-22
MOJ0,660,660,660,66-0,76%2,532019-07-22
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4,894,754,754,75-2,86%90,6415:43
MOSTALPLC5,926,186,186,18+6,19%78,3515:29
MOSTALWAR3,823,793,793,79-1,04%409,4115:41
MOSTALZAB0,470,480,480,48-0,42%14,2315:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA2,882,882,882,880,00%0,662019-07-16
MWTRADE2,842,842,842,840,00%0,2810:13
NETIA4,694,654,654,65-1,48%10,7715:15
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NEWAG18,2018,0518,0518,05-0,82%1,9511:07
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,164,174,164,170,00%0,282016-07-25
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST4,984,984,984,980,00%0,1609:38
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA40,0040,0040,0040,00+0,50%0,2009:39
NOWAGALA0,880,880,880,88+0,57%131,2415:35
NTTSYSTEM2,262,262,262,260,00%3,5215:07
ODLEWNIE3,363,363,363,36-0,59%0,0809:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX18,4018,0018,0018,00-4,76%13,1714:25
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,611,561,561,56-0,95%5,0815:42
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR320,00320,00320,00320,00+1,59%1,9211:23
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL26,6026,2026,2026,20-0,38%19,8815:44
OPTEAM6,656,656,656,65+1,53%10,1113:41
ORANGEPL6,186,426,426,42+4,39%8 833,5215:38
ORBIS103,00103,00103,00103,00+0,49%1,6511:39
ORCOGROUP1,451,601,601,600,00%0,082019-07-22
ORION5,705,705,705,700,00%0,2813:30
ORZBIALY10,9010,7010,7010,70+2,39%2,9111:33
OTLOG5,004,904,904,90-2,00%9,8110:04
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW1,781,701,701,70-5,03%1,3615:43
OVOSTAR84,0084,0084,0084,000,00%0,0809:00
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,201,231,231,230,00%17,7812:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA13,9013,9013,9013,900,00%0,5609:39
PATENTUS1,511,501,501,50-1,32%24,8313:06
PBG0,060,060,060,06-7,69%85,792019-07-17
PBKM62,4063,0063,0063,00+2,27%45,3411:51
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,250,250,250,25+10,71%0,382019-07-17
PCCEXOL1,731,681,681,68-2,89%14,0815:40
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
PCCROKITA73,8072,0072,0072,00-2,44%251,2115:44
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM23,5023,5023,5023,500,00%21,532019-06-17
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN1,061,021,021,02-11,30%1,292019-04-29
PEKABEX9,709,609,609,60-1,54%11,522019-07-22
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO105,90105,80105,80105,80-0,33%43 696,1715:52
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER10,209,989,989,98-0,20%11,0913:58
PEMUG0,770,770,770,770,00%0,112019-04-11
PEP27,6027,3027,3027,30-0,36%6,5315:33
PEPEES1,901,861,861,86-2,11%9,9814:35
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER27,1027,5027,5027,50+2,23%66,1713:55
PGE9,489,339,339,33-1,54%5 859,1815:54
PGNIG5,435,495,495,49+1,01%15 569,4115:54
PGODLEW1,671,691,691,690,00%1,1711:38
PGSSOFT10,8010,7410,7410,74+1,13%23,4115:29
PHN13,9013,8013,8013,80-0,72%15,8215:49
PKNORLEN99,3099,5899,5899,58+0,79%84 486,2215:44
PKOASZEWZ94,7394,7394,7394,73+0,06%9,2809:00
PKOBL1110,50110,50110,50110,50-0,23%5,532019-03-08
PKOBP42,6042,5842,5842,58+0,07%81 990,5015:44
PKOGD103,75103,75103,75103,75+0,14%10,272019-07-22
PKOGS98,4898,4898,4898,48-0,02%48,942019-07-22
PKOSO107,55107,55107,55107,550,00%10,7611:08
PKPCARGO37,0036,3036,3036,30-1,89%2 151,1015:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,082,062,062,06-0,48%0,5109:03
PLATYNINW0,500,500,500,500,00%0,262019-07-19
PLAYWAY183,40182,40182,40182,40-0,65%115,8615:15
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR1,771,751,751,75-3,85%7,3015:07
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG1,151,101,101,10-3,51%12,2513:59
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE14,3014,4014,4014,40+0,70%25,812019-07-22
POLIMEXMS2,572,582,582,58-0,58%98,4515:28
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,902,902,902,900,00%1,272018-09-21
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD5,625,525,525,52-2,13%30,7715:07
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX6,386,356,356,35-0,47%14,6713:34
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,142,142,142,140,00%40,9414:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12,5012,5012,5012,50+1,63%3,1209:16
PRAGMAINK6,606,506,506,50-1,81%8,5309:02
PRAIRIE0,630,640,640,640,00%253,5614:53
PRIMAMODA0,800,800,800,80-11,11%2,402019-07-22
PROCAD1,121,121,121,12+2,28%0,012019-07-22
PROCHEM17,0016,4016,4016,40-3,53%54,1315:25
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM18,3518,3518,3518,35+2,23%0,0909:00
PROTEKTOR3,733,573,573,57-1,11%8,1215:18
PROVIDENT8,008,008,008,000,00%1,632019-07-03
PULAWY100,5099,0099,0099,000,00%4,3712:16
PWRMEDIA2,762,742,742,74+0,37%14,6314:25
PZU44,2343,7743,7743,77-0,79%20 759,9615:52
PZUAKORD117,40117,36117,36117,36-0,03%25,4613:22
QMULTIFIZ981,10981,10981,10981,10-0,90%1,9613:24
QUANTUM15,8015,8015,8015,800,00%4,7410:34
QUERCUS2,302,302,302,30-2,13%0,2610:15
QUMAK0,040,040,040,04-0,26%0,102019-07-22
RADPOL1,351,341,341,34-0,37%4,1815:19
RAFAKO1,881,851,851,85-0,43%74,7915:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11,7011,5011,5011,50-2,54%2,222019-07-16
RAINBOW26,2025,8025,8025,80-1,15%32,4715:54
RANKPROGR1,371,391,391,39+1,09%22,4415:17
RAWLPLUG9,008,668,668,66-1,59%35,7415:52
REDAN0,280,280,280,28-6,67%0,0615:00
REDWOOD0,050,050,050,05-15,25%2,212019-04-30
REGNON0,100,100,100,10-16,67%4,182018-03-29
REINHOLD0,130,130,130,13-12,75%0,8211:00
RELPOL7,107,207,207,20+2,86%12,4515:19
REMAK9,989,989,989,98+0,20%0,2011:34
RESBUD0,210,210,210,210,00%0,242018-11-30
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,983,983,983,98-0,25%91,802018-03-01
RONSON0,900,900,900,90+1,12%2,0215:53
ROPCZYCE24,4024,4024,4024,40-0,41%8,3913:10
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON0,970,950,950,95-1,86%0,0015:53
SADOVAYA0,120,120,120,120,00%0,602018-05-02
SANOK23,5023,5023,5023,50-0,42%0,9612:48
SANTANDER17,4917,1017,1017,10-2,10%28,912019-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,670,670,670,67+0,76%1,332019-07-22
SARE5,355,305,305,30-3,64%7,5312:58
SCOPAK0,100,100,100,100,00%0,002019-06-21
SECOGROUP15,5016,5016,5016,50+6,45%27,952019-07-19
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO9,209,209,209,20+0,55%1,242019-07-11
SELENAFM12,3012,3012,3012,30-2,38%1,2313:13
SELVITA60,8060,0060,0060,00+0,33%342,7515:41
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,091,081,081,08-1,82%143,852018-05-07
SETANTA2,102,162,162,160,00%5,0613:40
SFINKS0,940,920,920,92-1,51%2,1112:10
SILVANO10,0010,0010,0010,00-0,50%0,6409:00
SIMPLE6,556,556,556,550,00%0,0109:00
SKARBIEC17,4017,3017,3017,30-0,57%33,5515:25
SKOTAN1,241,281,281,28+2,40%10,8912:45
SKYLINE0,640,640,640,64-1,54%3,202019-07-19
SNIEZKA88,0086,5086,5086,50-1,70%2,6913:31
SOHODEV0,700,700,700,700,00%0,1811:08
SOLAR0,580,590,590,59-0,83%1,7515:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8,508,608,608,60+1,18%0,1314:55
SOPHARMA9,989,989,989,980,00%0,022019-07-15
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,393,403,403,400,00%147,0214:41
STALPROD206,00200,00200,00200,00-3,38%98,3915:44
STALPROFI7,157,207,207,20-0,69%9,1912:23
STAPORKOW1,451,451,451,450,00%0,1414:30
STARHEDGE0,700,700,700,70+2,94%0,212019-07-22
STELMET6,756,406,406,40-2,29%0,7915:00
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX5,685,685,685,680,00%12,4814:08
SUWARY12,0012,0012,0012,000,00%0,0609:00
SWISSMED1,471,501,501,50+2,04%1,2512:20
SYGNITY2,192,072,072,07-0,48%15,8115:44
SYNEKTIK15,0814,9014,9014,90+0,68%31,9115:03
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX162,00162,00162,00162,000,00%8,262019-07-10
TALEX14,7014,7014,7014,70+1,38%0,0309:00
TARCZYNSKI16,8016,8016,8016,80+1,82%6,0315:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY135,00135,00135,00135,000,00%3,382019-07-19
TAURONPE1,701,681,681,68-1,29%6 493,0715:54
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,001,001,001,00+2,04%0,0512:40
TESGAS2,702,702,702,700,00%0,0109:01
TFONE3,083,083,073,070,00%4,282016-12-08
TIM9,429,769,769,76+4,05%16,7714:03
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL7,287,127,127,12-1,66%78,7915:48
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA5,105,355,355,35+7,00%909,3415:54
TRAKCJA2,472,442,442,44+0,83%98,2915:51
TRANSPOL3,253,133,133,13-3,69%27,8215:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP64,0064,0064,0064,00-1,54%1,152019-07-22
TRIGONPP182,7782,7782,7782,77+2,82%0,912019-02-04
TRIGONPP266,4866,0166,0166,01+0,02%2,252019-07-09
TRIGONPP364,5064,5064,5064,500,00%2,582019-07-17
TRIGONPP465,0065,0065,0065,00-0,31%6,502019-07-10
TRIGONPP564,0064,0064,0064,000,00%31,6209:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669,0069,0069,0069,00-19,01%0,762019-06-19
TRIGONPP765,5065,5065,5065,50+0,77%6,552019-07-15
TRIGONPP872,0072,0072,0072,000,00%1,582019-06-19
TRITON2,002,002,002,000,00%0,202019-07-22
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM0,090,090,090,090,00%0,4915:11
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA51,5051,5051,5051,500,00%42,6415:30
UNIBEP6,286,246,246,24-0,64%23,5915:54
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT48,0848,0848,0848,08+0,94%0,2910:35
UNIMA2,502,502,502,50-0,79%3,592019-07-22
UNIMOT18,4518,2018,2018,20-1,36%115,7715:30
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS0,800,810,810,81-0,49%57,4413:50
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS338,00340,00340,00340,00+1,80%21,4115:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,387,387,387,38-1,07%0,9214:47
VISTAL2,202,272,272,27+3,65%126,1315:38
VISTULA4,174,154,154,150,00%66,6915:04
VIVID1,501,501,501,500,00%38,6814:53
VOTUM9,929,969,969,960,00%43,5914:33
VOXEL29,7029,5029,5029,50+1,03%30,2015:28
WADEX6,206,206,206,200,00%0,1409:46
WARIMPEX5,605,605,605,600,00%1,682019-07-22
WASKO1,381,381,381,380,00%0,1610:13
WAWEL638,00640,00640,00640,00+0,63%119,0112:42
WDX14,8514,8514,8514,850,00%3,442018-03-14
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON7,877,877,877,87-0,38%140,1314:48
WIKANA1,081,081,081,08+0,93%0,6515:27
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST0,030,030,030,03+46,34%0,012019-07-22
WIRTUALNA61,2061,2061,2061,200,00%30,0815:21
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN15,2515,2515,2515,25-1,61%0,4409:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,205,205,205,200,00%0,8810:42
WORKSERV2,002,022,022,02+1,10%252,1615:44
XTB3,573,573,573,570,00%4,6414:30
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO2,062,062,062,060,00%0,0109:00
ZAMET0,920,950,950,950,00%0,482019-07-19
ZASTAL2,542,122,122,12-18,46%1,0015:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK6,966,826,826,82-2,01%36,3415:03
ZPUE101,00101,00101,00101,00+1,00%6,5215:42
ZREMB0,640,640,640,64-1,54%1,282019-07-17
ZUE4,584,804,804,80+4,80%38,3715:07
ZYWIEC496,00500,00500,00500,00+0,81%27,8015:04
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2337,77 -4,74 -0,20%
WIG 60767,83 -162,11 -0,27%
sWIG80 11954,09 -5,73 -0,05%
mWIG40 4028,50 -22,75 -0,56%

Rynki

Kurs Zmiana Zmiana %
WIG20 2337,77 -4,74 -0,20%