Notowania akcji GPW - mWIG40

Notowania z dnia 2018-12-12 13:45

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG403,970.823,958.193,958.193,958.19-0.09%108,268.0313:45
Kurs odniesienia 3,961.57
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%0.0011:00
11BIT243.00241.00241.00241.00-1.63%616.7213:42
4FUNMEDIA12.1511.9511.9511.95-2.45%15.7713:24
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.444.444.444.44+4.23%0.012018-11-09
ABCDATA0.800.830.830.83+2.47%261.0913:44
ABMSOLID5.526.046.046.04+8.63%9.7513:04
ABPL16.5015.9015.9015.90-4.22%125.0913:44
ACAUTOGAZ43.0043.0043.0043.000.00%14.882018-12-10
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.752.802.802.80-1.75%0.7009:58
ADIUVO9.349.429.429.42+0.21%67.8112:46
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.5010.7010.7010.70+0.94%645.1712:45
AGROTON3.443.443.443.44+0.58%0.0812:09
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON10.1510.1010.1010.10+1.00%3.0210:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.700.680.680.68-4.23%7.5912:11
ALCHEMIA4.704.744.744.74-0.42%12.7012:20
ALIOR53.5553.5553.5553.55+0.85%6,095.4213:44
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
ALTA1.902.002.002.00+4.71%4.0009:12
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.152.152.152.15+1.42%28.9413:43
ALUMETAL42.0042.5042.5042.50+1.19%25.9113:37
AMBRA11.9011.9011.9011.900.00%104.4113:27
AMICA112.80115.00115.00115.00+1.77%220.4513:26
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR25.6025.5025.5025.50-0.39%17.3813:39
APLISENS10.5010.5010.5010.500.00%0.0109:01
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.342.342.342.340.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM11.9011.9011.9011.90+2.59%33.0212:54
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.423.383.383.38-2.03%47.5813:22
ARCUS1.171.131.131.13-9.60%9.2813:44
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
ARTERIA5.545.345.345.34-4.64%7.5109:16
ARTIFEX4.554.554.554.550.00%0.0009:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.712.642.642.64-2.58%139.5113:33
ASMGROUP3.443.443.443.44-4.44%1.002018-11-27
ASSECOBS24.5024.5024.5024.50+0.41%14.2611:54
ASSECOPOL47.0046.2246.2246.22-1.66%4,542.1413:41
ASSECOSEE11.2511.2511.2511.250.00%20.952018-12-11
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA26.9026.7026.7026.70-0.37%15.5912:38
ATAL29.0028.5028.5028.50-3.39%128.7613:41
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.823.823.823.82-0.26%13.6111:37
ATLANTAPL4.544.624.624.62+0.87%38.6511:47
ATLANTIS0.510.540.540.54+5.88%3.6112:43
ATLASEST1.071.071.071.07+8.08%0.1209:04
ATM8.508.588.588.58+4.89%5.4609:39
ATMGRUPA4.804.804.804.80+0.21%0.3713:22
ATREM1.431.391.391.39-2.80%5.2912:15
AUTOPARTN3.603.583.583.58+0.85%116.7912:23
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
AWBUD0.680.700.700.70+1.45%22.6910:46
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
BALTONA8.908.908.908.90-4.30%2.1511:55
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.610.610.610.61-1.61%23.1013:28
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN21.6021.1021.1021.10-2.31%0.6413:27
BENEFIT768.00772.00772.00772.00+1.58%3,968.4713:17
BERLING4.104.104.104.10+2.50%0.0111:00
BEST25.4026.6026.6026.60-8.28%0.182018-12-05
BETACOM14.7014.6014.6014.60+2.82%11.0711:16
BGZBNPP45.2045.0045.0045.00-0.44%11.5411:07
BIK15.7015.7015.7015.70+1.29%11.5410:02
BIOMEDLUB0.980.990.990.99+1.02%0.8910:06
BIOTON5.605.525.525.52-1.43%33.4313:36
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG4.384.384.384.380.00%0.0009:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA53.5054.0054.0054.00+0.93%25.5413:27
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.674.664.664.66+0.87%267.0413:10
BOS7.707.717.717.710.00%64.2412:30
BOWIM3.003.003.003.000.00%0.0010:32
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2131.10131.10131.10131.10-6.36%2.622018-06-28
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4118.00118.00118.00118.000.00%23.602018-11-19
BPHFIZBI5113.00113.00113.00113.00-2.59%37.292017-10-11
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS111.60111.60111.60111.60+0.90%1.002018-05-16
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI93.1293.1293.1293.12-2.50%1.022018-11-05
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER2.112.092.092.09-1.42%809.9713:35
BRIJU1.071.051.051.05-1.87%1.0511:18
BSCDRUK32.0030.8030.8030.80+0.65%0.1909:49
BUDIMEX125.00125.60125.60125.60-0.48%1,109.6013:35
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.240.240.240.240.00%0.0011:13
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK350.00342.40342.40342.40-1.10%5,681.5813:45
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.162.252.252.25-2.17%52.2011:33
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC199.00199.60199.60199.60+0.71%7,933.1613:45
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT142.70140.60140.60140.60+0.14%14,278.1913:44
CDRL26.0026.0026.0026.00-0.76%0.0309:00
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.906.406.406.40-8.57%19.902018-12-10
CEZ88.0587.6087.6087.60+0.11%0.6212:01
CFI0.500.500.500.500.00%0.0111:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH46.9246.7646.7646.76-0.13%4,437.8013:41
CIGAMES0.890.870.870.87-1.14%237.9113:44
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV11.3011.3011.3011.300.00%0.882018-12-10
CLNPHARMA32.3532.1032.1032.10-0.93%126.7213:45
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT11.9511.8011.8011.80-2.48%8.8312:02
COALENERG0.400.400.400.400.00%0.0011:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.781.721.721.72-2.27%32.5513:41
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH157.00154.00154.00154.00-2.53%31.5213:33
COMP57.0054.0054.0054.00-4.42%80.0011:46
COMPERIA7.707.707.707.70+2.67%46.212018-12-11
CORMAY1.000.990.990.99-1.00%57.3912:57
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP4.864.844.844.84+0.41%7.4913:08
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.060.060.060.060.00%0.602018-12-11
CYFRPLSAT22.3422.0222.0222.02-0.36%5,820.0413:45
CZTOREBKA0.220.240.240.240.00%0.442018-12-11
DEBICA99.0098.2098.2098.20+0.41%15.7913:08
DECORA15.5015.1515.1515.15-2.26%10.7709:50
DEKPOL32.4032.6032.6032.60+0.62%4.8810:43
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO7.807.387.387.38-5.38%32.4111:44
DGA9.009.009.009.000.00%0.0109:00
DINOPL99.1596.3596.3596.35-2.33%5,206.3813:41
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
DOMDEV65.0065.0065.0065.000.00%32.6513:20
DREWEX0.320.320.320.320.00%0.0711:00
DROP0.460.460.460.460.00%0.012018-12-10
DROZAPOL1.341.401.401.400.00%22.712018-12-11
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
ECHO3.443.453.453.45-0.58%35.1412:50
EDINVEST1.881.911.911.910.00%0.6211:00
EFEKT21.8021.8021.8021.800.00%0.0209:00
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
EKOEXPORT3.013.003.003.00-0.66%46.0313:43
ELBUDOWA29.0029.0029.0029.000.00%365.1013:40
ELEKTROTI3.903.903.903.90-1.27%0.0410:04
ELEMENTAL1.201.181.181.18-1.67%80.2812:57
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
ELKOP0.010.010.010.010.00%1.2713:06
ELZAB5.905.905.905.90+3.51%0.012018-12-11
EMCINSMED7.157.157.157.15+6.72%0.0109:02
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.041.041.041.040.00%0.0009:00
ENEA10.3010.4210.4210.42+0.68%12,215.9413:44
ENELMED10.1010.1010.1010.10+2.02%7.1312:27
ENERGA9.039.119.119.11+0.55%11,534.4313:45
ENERGOINS0.780.780.780.78+4.00%0.0112:53
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER19.3519.4019.4019.40+0.52%99.0013:45
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD9.989.989.989.980.00%0.0109:00
ERG37.5035.7035.7035.70-4.80%1.5009:15
ERGIS2.802.682.682.68-2.55%69.8312:09
ESOTIQ17.3017.3017.3017.30-0.29%0.0209:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.362.362.362.36+1.72%0.0209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO6.506.286.286.28-3.38%22.9611:48
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH17.3017.1317.1317.13-0.87%2,428.6513:33
EUROHOLD3.543.543.543.54-3.80%0.042018-12-10
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL18.9018.9018.9018.90-0.26%0.4509:11
EVEREST0.600.600.600.600.00%5.992018-12-07
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.625.365.365.36-3.25%5,885.6113:42
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING15.8516.0516.0516.05-0.93%15.3713:28
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM8.108.388.388.38-4.77%8.5613:09
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.6011.9011.9011.90-4.80%60.6713:20
FERRUM4.184.184.184.18+0.97%0.0009:07
FMG0.150.150.150.15-6.25%0.042018-10-11
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE25.5024.7024.7024.70+0.41%173.3713:40
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
GETIN0.150.150.150.15+7.14%19.6811:23
GETINOBLE0.310.310.310.310.00%962.3513:38
GINOROSSI0.520.520.520.520.00%146.7213:44
GLCOSMED0.820.820.820.820.00%0.0009:00
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO8.709.209.209.20+4.78%82.2411:27
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE5.205.205.205.200.00%1.9111:10
GPW36.9036.6536.6536.65-0.14%445.3813:43
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.601.601.601.600.00%8.1110:35
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
GROCLIN3.723.533.533.53-4.59%743.6313:44
GRODNO3.653.633.633.63+3.42%8.5711:32
GRUPAAZOTY31.8830.6030.6030.60-2.30%2,614.6913:43
GTC8.608.648.648.64+1.65%272.7313:40
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY70.1069.3069.3069.30+0.43%802.2213:44
HARPER0.200.200.200.20+5.26%410.4613:44
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.509.749.749.74-7.24%2.2009:36
HERKULES2.982.982.982.980.00%2.8813:04
HUBSTYLE0.400.400.400.40-6.98%0.0211:00
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR34.4034.4034.4034.40+1.18%1.2011:39
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.0011.0011.0011.00-1.79%4.5011:03
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK2.092.092.092.09+0.97%90.6613:39
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
IDMSA1.081.081.081.080.00%0.7412:32
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
IMCOMPANY13.9013.9013.9013.90+9.02%0.0109:00
IMMOBILE3.153.003.003.00-4.76%9.9912:41
IMPEL7.707.107.107.10-3.40%22.0811:55
IMPERA1.091.141.141.14+4.59%2.0413:29
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.293.233.233.23-1.82%56.8413:25
IMS3.403.403.403.40+1.19%7.6013:06
INC0.930.980.980.98+5.38%5.2811:22
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL66.0066.0066.0066.000.00%0.0709:00
INGBSK180.00180.60180.60180.60+0.33%2,458.4413:39
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.504.504.504.50+0.45%0.0009:00
INSTALKRK12.1012.0012.0012.00-1.23%2.7511:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT10.7010.6010.6010.60+0.47%36.832018-12-10
INTERBUD0.250.250.250.250.00%0.1711:00
INTERCARS201.00203.50203.50203.50+0.25%287.5313:33
INTERFERI3.663.723.723.72+1.64%0.052018-12-04
INTERSPPL1.911.901.901.90+2.15%0.2911:36
INTROL3.783.783.783.780.00%0.172018-12-05
INVCEEFIZ440.00432.10432.10432.10+1.41%3.942018-12-07
INVFIZ926.15926.15926.15926.15-0.11%2.782018-12-11
INVGLDFIZ1,336.101,336.101,336.101,336.10-1.33%1.342018-12-11
INVISTA0.870.870.870.870.00%0.0109:38
INVPEFIZ780.00770.30770.30770.30+0.04%26.4811:00
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.151.101.101.10-4.35%1.1513:30
IQP0.400.360.360.36-12.20%6.892018-12-11
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK31.4030.8030.8030.80-1.60%238.5212:17
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.731.731.731.730.00%1.1109:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.093.013.013.01+0.33%34.6512:13
JHMDEV1.591.591.591.590.00%0.0009:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW66.6066.4466.4466.44+0.58%14,996.8913:45
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.372.362.362.36-0.42%5.9113:05
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.001.021.021.02+2.00%0.022018-12-04
K2INTERNT11.6012.0012.0012.00+3.45%20.6111:06
KANIA1.051.011.011.01-2.88%145.0113:15
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
KBDOM0.600.600.600.60+9.09%0.0911:00
KCI0.460.450.450.45-2.17%36.5213:31
KDMSHIPNG1.371.371.371.370.00%1.3711:00
KERNEL51.0051.3051.3051.30-0.58%43.8611:59
KETY325.50329.00329.00329.00+1.08%533.5013:30
KGHM87.6087.2087.2087.20+0.11%14,903.0713:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.6016.5016.5016.500.00%2.3813:26
KINOPOL10.7011.1511.1511.15-0.45%1.4711:53
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA44.0044.0044.0044.00-1.12%0.3110:08
KOMPAP6.256.256.256.25-4.58%5.602018-12-06
KOMPUTRON3.343.343.343.340.00%0.0009:00
KONSSTALI27.9027.1027.1027.10-2.87%0.6211:54
KOPEX1.471.371.371.37-2.14%37.1813:42
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD21.6021.6021.6021.600.00%1.192018-12-10
KRAKCHEM1.091.151.151.15+5.50%28.1811:06
KREC5.365.365.365.36+7.20%0.0109:00
KREDYTIN12.9012.9012.9012.900.00%0.012018-12-07
KREZUS0.530.560.560.56+5.66%600.2313:44
KRKA260.00234.00234.00234.00-2.09%1.782018-12-03
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK161.70163.80163.80163.80+1.11%27,671.4213:38
KRUSZWICA41.0040.2040.2040.20-1.95%8.3212:53
KRVITAMIN5.945.745.745.74-3.37%7.5609:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.720.720.720.720.00%0.0211:00
LABOPRINT13.8013.7513.7513.750.00%0.0610:00
LARK0.150.150.150.150.00%0.622018-05-02
LARQ6.606.326.326.32-4.24%0.5209:23
LCCORP2.422.382.382.38+0.85%184.2513:42
LENA2.692.652.652.65+0.38%16.2212:24
LENTEX7.207.407.407.40+0.27%12.492018-12-11
LIBET1.171.131.131.13-3.42%1.2212:59
LIVECHAT25.9025.8525.8525.85-0.39%155.1613:30
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
LMCSFIZ1,011.111,020.001,020.001,020.00-10.92%30.642018-11-06
LMDSFIZ1,140.001,146.001,146.001,146.00+0.09%115.552018-08-08
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM16.9017.0017.0017.00-1.73%17.3209:54
LOTOS84.8084.0484.0484.04+0.05%11,828.1013:44
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
LPP7,520.007,635.007,635.007,635.00+0.79%13,578.2013:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.1012.1012.1012.100.00%1.0909:12
LUBAWA0.650.660.660.66+1.54%16.5813:19
MABION91.5089.9089.9089.90-1.64%150.6813:42
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.404.404.404.40-1.79%3.0812:55
MANGATA69.2069.2069.2069.200.00%0.0709:00
MARVIPOL1.821.821.821.820.00%213.5513:00
MASTERPHA5.865.865.865.86+1.38%0.0109:01
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK399.80401.00401.00401.00+0.20%2,182.4113:44
MBWS18.6018.6018.6018.60+5.08%0.0209:00
MCI9.469.469.469.46-0.21%2.2812:30
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.473.333.333.33-4.03%79.8313:10
MEDIACAP1.711.731.731.73+0.58%0.0311:15
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG29.1528.0028.0028.00-3.11%82.3612:55
MEDYCZNYFIZ125.54125.54125.54125.540.00%1.262018-10-31
MEGARON12.5012.5012.5012.50+4.17%0.012018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA18.7018.7018.7018.700.00%0.0609:02
MERCATOR12.1011.3011.3011.30-2.59%30.7911:15
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.508.508.508.50+1.19%44.4511:51
MEXPOLSKA3.603.603.603.600.00%0.0009:00
MFO21.8022.4022.4022.40+7.18%11.2811:46
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.280.280.280.28-17.65%4.7411:01
MILLENNIUM9.059.029.029.02+0.56%4,122.2813:45
MIRACULUM1.641.611.611.610.00%8.3512:59
MIRBUD1.011.041.041.04+1.96%288.2413:42
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP44.0044.0044.0044.000.00%90.2413:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK42.6043.2043.2043.20+2.86%6.0010:41
MOJ0.590.590.590.59-1.67%7.0812:16
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4.694.694.694.69+0.86%18.3713:21
MOSTALPLC3.133.003.003.00-4.46%2.2111:43
MOSTALWAR2.202.202.202.200.00%3.5513:05
MOSTALZAB0.230.230.230.230.00%15.8811:06
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.802.802.802.800.00%0.1613:43
MWTRADE2.842.682.682.68-6.94%89.442018-12-11
NETIA4.694.724.724.72+0.43%117.9312:17
NETMEDIA10.2010.5010.5010.50+5.00%64.6709:55
NEWAG14.7014.6514.6514.65+1.03%8.4110:02
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
NORTCOAST4.514.514.514.510.00%0.412018-12-10
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA43.0041.6041.6041.60+0.24%14.6712:17
NOWAGALA0.490.490.490.49-3.92%15.7812:31
NTTSYSTEM2.352.352.352.35-4.86%2.3513:36
ODLEWNIE2.962.922.922.92-1.35%30.6813:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.6016.3016.3016.30-2.40%13.492018-12-10
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.220.220.220.22+4.76%24.7513:07
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR333.10333.10333.10333.10-2.03%2.332018-12-10
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL23.3022.6022.6022.60-1.31%130.0913:12
OPTEAM5.005.005.005.00+0.40%0.2509:16
ORANGEPL4.724.614.614.61-2.33%8,595.5213:45
ORBIS93.8094.4094.4094.40+0.85%80.2213:37
ORCOGROUP1.511.601.601.600.00%3.8410:32
ORION7.757.757.757.750.00%0.0512:58
ORZBIALY10.8010.8010.8010.80-0.46%0.0210:00
OTLOG5.304.784.784.78-4.02%4.7910:38
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.701.701.701.70-4.49%0.9609:00
OVOSTAR110.00110.00110.00110.00-3.51%7.482018-12-10
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.061.031.031.03-2.83%5.392018-12-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA15.2015.8015.8015.800.00%0.6210:27
PATENTUS0.850.840.840.84-5.62%23.3012:37
PBG0.090.090.090.090.00%10.0911:17
PBKM59.6058.0058.0058.00-2.68%116.6011:12
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.250.250.250.25-3.85%0.682018-12-11
PCCEXOL1.551.531.531.53-1.29%0.1810:22
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA83.2083.6083.6083.60+0.48%14.4213:20
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM12.6512.5512.5512.55-0.79%84.7913:44
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN0.730.730.730.73-1.35%0.0211:00
PEKABEX12.5012.5012.5012.50-1.57%24.0611:30
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO103.90105.55105.55105.55+2.48%41,483.7913:43
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER25.2025.2025.2025.200.00%0.0309:00
PEMUG0.870.870.870.87+1.16%0.312018-11-21
PEP20.3019.8519.8519.85-1.24%145.5712:49
PEPEES1.251.201.201.20+0.84%5.4911:03
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER32.5032.0532.0532.05+0.16%55.5511:25
PGE10.6010.5510.5510.55-0.57%52,092.7013:44
PGNIG6.716.836.836.83+1.34%12,765.5213:43
PGODLEW2.862.862.862.86-4.03%0.0313:27
PGSSOFT9.029.029.029.02+2.27%0.1809:16
PHN9.309.049.049.04-2.38%2.2311:42
PKNORLEN106.80109.50109.50109.50+3.30%48,298.7613:45
PKOASZEWZ96.2296.2296.2296.22-1.00%3.082018-12-10
PKOBL1110.21110.21110.21110.21+0.18%0.1111:28
PKOBP38.6539.1439.1439.14+1.87%35,428.1713:45
PKOGD103.37103.37103.37103.370.00%27.392018-12-10
PKOGS100.50100.50100.50100.50+0.85%39.2013:25
PKOSO110.00110.11110.11110.11+0.46%44.232018-12-11
PKPCARGO43.6043.9543.9543.950.00%784.6513:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.741.741.741.740.00%0.0009:00
PLATYNINW0.480.520.520.52+1.96%0.002018-12-10
PLAYWAY138.00134.50134.50134.50-1.10%561.8713:45
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.692.692.692.69-0.37%0.4810:14
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG3.103.103.103.10-4.32%7.5010:23
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE13.7514.2014.2014.20+3.27%4.3813:31
POLIMEXMS2.943.023.023.02+2.37%560.7313:45
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
POLNORD9.859.869.869.86-0.90%61.5211:17
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX7.027.007.007.000.00%141.5813:32
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.552.502.502.50-1.96%8.5313:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA16.2016.2016.2016.20+1.25%0.0310:03
PRAGMAINK9.969.969.969.960.00%0.0509:00
PRAIRIE1.191.161.161.16-1.69%108.9213:29
PRIMAMODA2.672.682.682.68+0.37%0.432018-12-11
PROCAD1.491.551.551.55+4.03%33.5010:31
PROCHEM16.6016.6016.6016.60+5.40%0.0209:00
PROCHNIK0.010.010.010.010.00%0.0011:00
PROJPRZEM23.0022.4022.4022.40-2.61%1.8913:06
PROTEKTOR4.604.604.604.60-1.08%0.0410:20
PROVIDENT9.309.309.309.30-5.58%0.232018-11-26
PULAWY72.0070.0070.0070.00-2.78%101.0513:12
PWRMEDIA2.182.182.182.18-0.46%1.0611:11
PZU42.7042.5942.5942.59-0.21%28,664.4513:44
PZUAKORD110.21110.21110.21110.210.00%22.4812:49
QMULTIFIZ950.00935.00935.00935.00-0.86%45.972018-12-07
QUANTUM13.8013.8013.8013.800.00%1.3109:00
QUERCUS2.252.252.252.25+1.35%3.792018-12-11
QUMAK0.390.360.360.36-5.26%131.1413:42
RADPOL1.181.181.181.180.00%277.2912:48
RAFAKO1.921.911.911.91-1.04%56.5313:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET9.609.609.609.600.00%0.4013:34
RAINBOW21.4021.0021.0021.00-0.47%0.7611:11
RANKPROGR1.651.651.651.65+7.14%21.8113:37
RAWLPLUG9.448.988.988.98-4.87%17.9712:02
REDAN0.570.570.570.570.00%1.2110:04
REDWOOD0.070.070.070.070.00%10.8711:13
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.200.200.200.20+17.65%0.302018-12-11
RELPOL7.607.607.607.60-0.52%2.6613:27
REMAK9.189.189.189.180.00%0.0109:00
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
RONSON0.870.880.880.88+1.15%77.2313:07
ROPCZYCE33.8033.7033.7033.70+0.60%44.9312:05
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.960.900.900.90-6.25%8.7113:34
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK29.9029.8029.8029.80+0.68%2,648.312018-12-11
SANTANDER17.8017.8017.8017.80+4.15%0.0909:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.590.590.590.59-1.67%0.3213:01
SARE5.455.955.955.95+14.42%14.2409:14
SCOPAK0.060.060.060.060.00%0.0211:00
SECOGROUP15.8015.8015.8015.800.00%1.012018-12-11
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.908.908.908.900.00%1.6011:02
SELENAFM9.059.059.059.05-1.63%2.7109:06
SELVITA50.4050.2050.2050.20-0.40%534.3713:39
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.321.411.411.410.00%11.2611:11
SFINKS0.930.930.930.930.00%0.0509:56
SILVANO10.0510.0510.0510.050.00%0.1010:05
SIMPLE6.256.306.306.30+3.28%38.7611:29
SKARBIEC23.3022.8022.8022.80-2.98%9.5412:14
SKOTAN0.350.360.360.360.00%23.542018-12-11
SKYLINE0.650.650.650.650.00%0.9110:15
SNIEZKA73.5073.5073.5073.50+0.68%0.0709:00
SOHODEV0.990.990.990.99-3.88%0.0213:35
SOLAR0.560.550.550.55-1.79%0.4213:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.406.426.426.42+0.63%7.4010:13
SOPHARMA8.008.008.008.00-5.88%0.252018-12-06
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.303.303.303.30-0.30%39.9012:51
STALPROD317.00326.50326.50326.50+3.00%532.5012:13
STALPROFI10.1010.4010.4010.40+1.96%1.552018-12-11
STAPORKOW1.501.501.501.50+3.45%0.3011:00
STARHEDGE0.530.530.530.53-1.85%1.012018-12-10
STELMET7.807.907.907.90+1.28%22.8510:22
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX3.473.483.483.48+2.35%1.0713:42
SUWARY14.0014.0014.0014.00+6.06%0.0109:00
SWISSMED1.061.021.021.02-2.86%0.1112:53
SYGNITY2.772.902.902.90+1.05%0.5310:39
SYNEKTIK9.369.309.309.300.00%86.8813:29
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.10130.10130.10130.10+0.08%0.392018-12-10
TALEX12.2011.3011.3011.30-7.38%43.9113:38
TARCZYNSKI17.9517.0017.0017.00-6.08%2.3512:29
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY127.00127.00127.00127.00+3.25%3.172018-12-11
TAURONPE2.112.182.182.18+3.32%22,386.3713:45
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.580.580.580.580.00%0.0212:32
TESGAS2.862.842.842.84-2.74%4.6013:16
TFONE3.083.083.073.070.00%4.282016-12-08
TIM6.506.566.566.56+1.55%103.5913:29
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL4.604.624.624.62+0.43%127.1713:09
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA7.987.907.907.90-1.00%0.8112:21
TRAKCJA3.904.024.024.02+4.42%2,603.5213:44
TRANSPOL2.862.862.862.86+1.78%6.5210:09
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP72.8072.8072.8072.80-0.01%0.1511:25
TRIGONPP180.5080.5080.5080.50+1.90%1.052018-10-26
TRIGONPP272.1372.1372.1372.13-0.01%0.292018-12-11
TRIGONPP372.1076.7076.7076.70+0.59%9.532018-12-03
TRIGONPP480.1180.1180.1180.11+3.97%2.802018-11-19
TRIGONPP574.5174.5174.5174.51-6.87%1.422018-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP679.0079.0079.0079.00+3.95%1.422018-10-29
TRIGONPP771.1671.1671.1671.16-2.52%1.4909:00
TRIGONPP873.5073.5073.5073.50-5.77%1.542018-12-06
TRITON2.252.262.262.26-3.83%3.4712:47
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.270.290.290.29+3.57%0.0209:02
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA72.0072.0072.0072.00+4.35%0.0709:00
UNIBEP4.594.554.554.55-0.87%13.3213:13
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT44.8945.7845.7845.78-0.48%12.9913:40
UNIMA2.082.082.082.080.00%0.0110:20
UNIMOT8.408.388.388.38-1.41%35.8711:38
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
URSUS1.681.711.711.71+3.64%3,945.4613:43
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS268.00264.00264.00264.00-1.86%22.2411:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.166.966.966.96-1.42%59.0412:59
VISTAL0.850.850.850.850.00%1.2709:00
VISTULA3.783.753.753.750.00%118.9012:09
VIVID1.451.471.471.47+2.80%90.6012:37
VOTUM4.604.604.604.600.00%7.9110:37
VOXEL24.8024.8024.8024.80+0.40%0.7409:52
WADEX4.684.764.764.76+1.49%1.072018-12-07
WARIMPEX4.684.464.464.46-0.89%3.412018-12-11
WASKO1.341.331.331.33-0.75%1.4413:12
WAWEL858.00852.00852.00852.00-0.70%16.2813:38
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON10.3010.4610.4610.46+3.56%702.8013:40
WIKANA0.740.760.760.76-2.56%0.8112:45
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA53.0051.2051.2051.20-1.92%138.4212:56
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN16.5016.5016.5016.50+2.48%0.0209:01
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS3.613.613.613.61-7.44%0.3612:58
WORKSERV1.351.531.531.53+17.69%3,916.4213:41
XTB4.604.584.584.58+1.78%40.3013:05
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.352.352.352.350.00%0.0009:00
ZAMET0.660.660.660.66-5.71%0.0609:00
ZASTAL0.450.450.450.450.00%16.3013:23
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.157.347.347.34+3.09%11,846.0913:44
ZPUE76.5075.5075.5075.50-1.31%16.3713:28
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE4.474.444.444.44-1.11%42.6013:40
ZYWIEC468.00468.00468.00468.000.00%0.9411:30
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2244,73 +23,36 +1,05%
WIG 57353,62 +391,80 +0,69%
sWIG80 10733,67 -45,40 -0,42%
mWIG40 3958,19 -3,38 -0,09%

Rynki

Kurs Zmiana Zmiana %
WIG20 2244,73 +23,36 +1,05%