Notowania akcji GPW - mWIG40

Notowania z dnia 2017-10-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG404 829,014 838,824 787,484 794,11-0,78%140 924,5917:15
Kurs odniesienia 4 831,82
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0,260,260,260,260,00%0,2715:00
08OCTAVA1,001,001,001,000,00%0,1315:00
11BIT176,00178,00175,60175,70+0,20%310,8417:00
4FUNMEDIA8,078,078,048,07+1,00%5,2617:00
AATHOLD20,1020,1020,1020,10+0,50%0,0209:00
ABADONRE5,605,605,605,60-0,88%1,012017-10-20
ABCDATA1,941,991,911,99+2,58%714,3517:04
ABMSOLID11,0011,0010,0010,87+3,62%3,0715:57
ABPL26,6026,8026,5526,80+0,79%12,0017:00
ACAUTOGAZ42,4042,5042,0342,50+1,02%20,7515:37
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,194,304,194,23+0,48%58,9817:00
ADIUVO17,6218,5017,6218,50+2,72%15,6417:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA16,0416,1516,0316,03+0,25%126,4016:15
AGROTON4,204,203,904,00-1,23%31,1517:00
AGROWILL1,801,801,801,800,00%0,242017-10-20
AILLERON15,2915,8015,2815,80+3,40%209,6117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,021,070,970,99-3,88%73,3817:00
ALCHEMIA4,994,994,954,980,00%20,3417:00
ALIOR70,3571,1669,8570,18+0,16%8 203,1417:00
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
ALMA0,500,500,420,44-13,73%82,5017:00
ALTA3,183,183,183,180,00%0,2811:08
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI15,1715,2014,6814,79-2,57%89,9817:00
ALUMETAL51,4951,4949,6050,25-1,72%48,3917:01
AMBRA10,7910,7910,6010,66-1,30%193,5416:49
AMICA153,50157,30152,75153,60+0,39%459,9517:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST347,00347,05340,00340,00-3,00%1 121,2817:02
APATOR29,4029,5128,8429,00-1,56%547,2617:02
APLISENS12,3012,3012,3012,300,00%0,0209:00
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY3,603,603,503,50-2,78%56,7115:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,0015,2014,9514,95-0,33%19,4216:35
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,154,224,064,08-3,55%251,3317:01
ARCUS1,481,521,431,51+2,03%10,4616:42
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE17113,00113,00112,87112,87+0,32%22,5912:26
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA7,947,947,947,94-0,13%0,0109:00
ARTIFEX9,449,449,179,17-0,76%11,6816:27
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,672,722,662,70+5,06%740,2117:04
ASMGROUP4,204,204,204,200,00%5,2010:54
ASSECOBS26,2226,3526,2226,35+0,50%1,0513:43
ASSECOPOL45,3446,7045,2546,50+2,56%3 346,1517:00
ASSECOSEE12,1012,1012,0012,00-0,83%6,9011:58
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA51,5652,0551,0051,05-0,99%1 678,0117:00
ATAL42,8043,4742,1043,47+2,28%65,2716:19
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4,814,814,654,65-0,43%0,3217:00
ATLANTAPL4,404,404,254,40+0,23%4,972017-10-20
ATLANTIS0,670,680,670,68-1,45%2,3213:58
ATLASEST1,001,001,001,000,00%0,0110:29
ATM11,4011,4111,3711,37-0,35%26,0015:16
ATMGRUPA3,853,983,833,98+2,31%8,9717:00
ATREM2,882,882,742,85-1,04%7,6616:48
AUTOPARTN4,984,984,834,93-1,00%204,3117:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,055,084,985,06+0,20%17,7816:31
AVIASG18,0018,0018,0018,000,00%0,0409:00
AWBUD4,454,694,454,69+4,22%25,5316:47
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
BALTONA2,992,992,952,95+0,34%4,4216:47
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,730,750,720,72-2,70%43,2617:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN24,4825,0024,4824,60+2,59%69,2116:09
BENEFIT1 014,001 015,00973,20999,85-1,98%1 455,4917:03
BERLING3,803,803,803,80+0,26%0,7611:07
BEST32,0032,0032,0032,00-1,51%48,0010:57
BETACOM12,2412,2411,9012,10-0,41%5,8917:00
BGZBNPP64,9764,9762,0062,00-4,57%88,4417:03
BIK16,2517,0316,2517,00+4,62%139,4017:00
BIOMEDLUB1,111,131,081,12-1,75%110,7416:20
BIOTON4,594,674,584,61+0,44%156,2216:48
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG6,956,956,956,950,00%0,232017-10-20
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA72,5072,5070,0571,89-0,84%562,7417:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW9,969,989,849,97+0,10%322,0417:01
BOS9,659,749,419,50-1,55%393,0517:02
BOWIM3,613,613,613,610,00%0,3611:48
BPHFIZBI1164,10172,00164,10172,00+4,81%72,332017-09-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,10144,10141,10141,10-2,69%8,562017-02-23
BPHFIZBI3128,60128,60128,10128,10-0,77%1,932017-03-20
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5113,00113,00113,00113,00-2,59%37,292017-10-11
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS107,10107,10107,10107,10+0,94%1,292017-10-05
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI101,41101,41101,41101,41-0,19%2,0309:00
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER8,008,007,647,65-4,37%210,7817:02
BRIJU5,805,895,585,65-4,07%7,7116:32
BSCDRUK33,5034,6033,5034,60+3,31%12,1809:23
BUDIMEX206,00206,00200,15201,10-1,90%1 927,0717:00
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,840,850,810,830,00%374,8317:00
BUWOG103,65103,65103,65103,65-3,22%2,0711:05
BYTOM2,562,562,482,51-1,57%26,0617:00
BZWBK358,75359,35354,00356,00-1,11%8 211,0717:03
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3,043,082,933,080,00%13,2716:13
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC266,50274,00266,50271,60+2,28%34 273,5917:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT112,50114,00112,50113,30+0,71%17 026,7917:04
CDRL28,9929,4028,9929,40+1,48%0,8417:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC8,058,058,058,05-2,66%0,3612:46
CEZ75,8775,8875,0075,73-0,20%115,9416:38
CFI0,610,620,600,620,00%53,0216:48
CHEMOS1,211,211,161,20-0,83%38,7615:54
CIECH60,5060,9759,3659,55-1,59%4 199,5917:04
CIGAMES1,101,121,081,090,00%591,1017:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV10,0810,099,789,78-3,17%8,9114:39
CLNPHARMA31,0333,3031,0332,50+4,03%2 846,7317:00
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT7,257,257,257,25-0,14%0,072017-10-20
COALENERG0,770,770,770,770,00%0,1711:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,401,421,401,41+0,71%53,8517:03
COLIAN3,193,203,173,20-0,62%28,8217:00
COMARCH176,50178,50176,00177,000,00%2 792,9317:00
COMP62,0062,0062,0062,000,00%6,2017:00
COMPERIA6,206,206,206,200,00%18,6011:05
CORMAY1,751,791,641,65-6,25%827,8617:04
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,875,875,875,87-0,34%2,3510:07
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,520,560,500,50-5,66%183,5117:01
CYFRPLSAT24,4224,8224,3524,39-0,12%11 309,4217:03
CZTOREBKA0,630,640,610,62+1,64%5,6517:00
DEBICA103,00103,00102,30103,00+0,68%3,0816:46
DECORA10,1410,149,9010,10-0,39%6,9417:00
DEKPOL28,5228,5228,0028,50-1,52%10,3616:37
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO10,9210,9210,6910,88-0,27%263,0317:00
DGA4,985,174,985,17+4,02%2,6915:45
DINOPL67,5068,3467,0067,25+0,60%6 866,8017:00
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
DOMDEV79,9580,0176,3079,70+0,13%212,6017:00
DREWEX1,281,281,201,20-5,51%7,372017-10-02
DROP1,101,101,041,04-0,95%1,302017-10-20
DROZAPOL2,002,002,002,000,00%14,1014:06
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
ECHO4,614,634,504,610,00%966,6717:01
EDINVEST1,841,841,841,84-0,54%0,0114:12
EFEKT23,9923,9922,5322,60-4,36%10,2417:00
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
EKOEXPORT8,608,677,137,15-17,91%1 912,1417:00
ELBUDOWA96,8096,8093,6094,00-2,89%292,3217:00
ELEKTROTI9,709,819,709,76+0,31%6,8214:18
ELEMENTAL2,192,192,032,07-4,17%234,2917:03
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
ELKOP0,530,530,500,51-1,92%3,8417:00
ELZAB10,0810,0810,0810,08-2,51%1,2716:36
EMCINSMED8,238,238,238,23-16,28%0,822017-10-20
EMPERIA91,7691,7687,4588,99-1,33%220,4017:00
ENAP1,171,171,171,17+1,74%7,7213:08
ENEA13,9314,0613,6213,79-1,08%3 654,4317:00
ENELMED10,9510,9510,2610,75-1,83%1 033,2215:04
ENERGA12,9113,0712,7112,71-1,55%5 523,6217:00
ENERGOINS1,261,361,251,36+5,43%13,7116:39
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER28,2928,2926,5027,73-0,96%2,8017:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD26,1626,2026,1526,20+0,38%2,9817:00
ERG47,5047,7047,0047,000,00%8,8915:43
ERGIS5,205,305,175,17-3,36%97,0617:01
ESOTIQ23,7023,7022,6022,74-3,89%116,3617:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,952,952,922,92+0,34%0,502017-10-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO20,9920,9920,9020,90+1,21%44,2717:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH36,9437,2236,0136,36-1,20%14 402,1217:00
EUROHOLD2,082,082,082,080,00%0,042017-10-04
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL19,6519,8519,6519,70-0,51%9,8917:00
EVEREST1,021,021,021,020,00%0,4611:42
EXILLON6,996,996,996,99-0,14%0,022017-09-15
FAM3,013,013,003,00-4,76%56,1415:12
FAMUR5,535,575,535,55-0,89%289,1717:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,6017,6017,6017,60-0,56%2,6409:21
FASTFIN1,531,531,531,530,00%3,352017-10-19
FEERUM14,3914,3914,3914,390,00%0,1415:55
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO15,8415,8415,3715,59-1,02%23,8317:00
FERRUM4,104,104,064,090,00%36,5317:00
FMG0,230,230,230,23-11,54%1,2911:00
FON0,240,240,240,240,00%2,7615:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE69,2069,2067,6168,38-0,81%202,3417:00
FORTUNA23,4023,4023,4023,40-2,09%3,5116:43
FOTA0,190,190,190,19-5,00%0,0011:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST15,6415,6415,6415,64-0,32%0,0209:00
GETIN1,481,491,431,490,00%1 011,9217:01
GETINOBLE1,531,551,511,530,00%3 682,7317:04
GINOROSSI1,421,421,391,39-2,11%22,0217:00
GLCOSMED2,932,932,932,93+0,34%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
GOBARTO7,558,047,508,00+3,90%80,6417:01
GORENJE26,2426,2426,2426,24-1,72%0,0309:25
GPRE5,245,255,235,230,00%125,1116:49
GPW47,5248,8047,5247,90-0,10%1 087,9617:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,790,790,790,790,00%0,0014:25
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
GROCLIN6,116,285,876,10-1,45%233,5517:00
GRODNO12,1012,6012,0912,59+4,05%61,2017:01
GRUPAAZOTY74,7475,9072,0472,43-3,09%4 692,0217:00
GTC9,429,479,009,02-3,74%785,2317:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY70,6070,6069,9470,00-1,07%787,0717:00
HARPER0,951,010,950,95-5,94%0,3116:31
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO14,2014,4314,2014,43+0,91%14,9416:34
HERKULES3,513,703,503,60+1,41%36,8717:02
HUBSTYLE0,860,860,820,85+2,41%17,8317:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR38,2038,2038,2038,20+0,26%3,2514:39
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV13,8813,8813,8813,88-0,86%1,3910:23
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK23,3523,3522,8022,90-2,09%255,7517:00
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
IDMSA0,640,640,640,64-1,54%0,1711:00
IFCAPITAL0,640,640,630,63-3,08%3,4515:35
IFSA0,490,510,490,510,00%0,1017:00
IIAAV9,279,279,279,27-0,64%0,822017-10-17
IMCOMPANY11,2811,2810,9211,23-0,44%6,5717:00
IMMOBILE3,793,793,703,72+0,27%11,6417:00
IMPEL25,9425,9425,7425,74+0,55%0,1314:43
IMPERA1,441,541,441,44+0,70%0,0116:28
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,374,374,314,33-1,37%588,7517:00
IMS3,503,503,453,45-0,58%38,0314:13
INC1,801,801,701,800,00%4,8117:00
INDATA0,340,340,340,340,00%17,6115:17
INDYGO0,400,400,400,400,00%0,0111:00
INDYKPOL62,0062,0062,0062,00+2,31%0,0609:00
INGBSK190,00191,20186,20191,20+0,63%8 191,3517:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO4,304,304,194,190,00%3,1715:20
INSTALKRK14,3414,7614,0014,72+2,94%164,2517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,1812,1812,1812,18-0,08%4,6512:33
INTERBUD0,650,650,650,65-2,99%0,2111:00
INTERCARS293,95293,95284,30286,55-2,45%52,2617:02
INTERFERI3,683,783,633,64-5,70%17,8416:46
INTERSPPL2,412,412,412,410,00%0,0017:00
INTROL6,456,456,456,45+0,78%0,3213:29
INVCEEFIZ511,13511,13511,13511,13+0,01%9,712017-10-20
INVFIZ921,10921,10920,00920,00-0,65%9,212017-10-20
INVGLDFIZ1 481,111 481,111 481,111 481,11-1,91%4,4410:45
INVISTA1,281,291,281,290,00%4,3715:27
INVPEFIZ735,00769,90735,00769,90+2,65%4,4417:00
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,461,461,461,460,00%0,4016:33
IQP0,160,160,160,16-5,88%0,0011:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK124,90124,90115,50120,95-0,37%44,8016:33
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,841,841,841,84-0,54%0,0009:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,805,805,805,80-0,51%0,9317:00
JHMDEV1,831,831,771,83+1,10%20,8517:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW101,85101,8599,99100,25-1,23%18 815,0217:00
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,604,654,514,52-2,80%138,7217:04
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST2,062,062,062,06+1,98%0,0209:25
K2INTERNT15,1715,1714,7615,11-0,40%7,4117:00
KANIA1,481,501,431,43-4,67%102,5217:00
KBCASFIZ122,90122,90122,90122,90+0,82%1,352017-10-06
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
KBDOM2,592,592,502,59+8,82%1,0316:39
KCI0,920,930,920,92-3,16%34,2516:28
KDMSHIPNG4,984,984,984,98-0,20%0,012017-10-19
KERNEL48,2049,6047,0149,60+2,71%24 852,8117:00
KETY390,50390,70388,00388,00-0,59%1 389,7317:00
KGHM122,50123,25121,60122,00-0,33%48 784,2617:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL23,7524,7423,3024,49+2,86%12,1417:00
KINOPOL10,7110,7110,2710,27-3,57%23,2117:00
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA77,9877,9876,0076,00-2,54%77,5117:00
KOMPAP7,507,507,507,50-4,82%0,472017-10-20
KOMPUTRON5,705,755,665,66-0,70%16,5617:00
KONSSTALI30,8331,9430,5031,94+3,37%356,3017:00
KOPEX3,653,703,603,61-2,43%264,8017:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD28,0028,0028,0028,000,00%0,4209:00
KRAKCHEM2,392,392,162,24-3,45%15,6814:44
KREC6,556,556,356,53-0,31%6,3717:00
KREDYTIN24,0524,0524,0524,05-1,80%0,1914:12
KREZUS1,351,521,341,52+12,59%2 538,4717:02
KRKA231,05231,50231,05231,50-6,65%69,682017-10-20
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK265,30270,10258,15261,50-3,15%18 925,3917:01
KRUSZWICA70,9870,9869,4070,97-0,03%73,9516:47
KRVITAMIN4,704,704,704,70-0,21%0,2617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,002,001,991,990,00%19,8314:22
LABOPRINT10,1010,1010,1010,100,00%2,2810:02
LARK0,410,410,410,410,00%7,572017-10-02
LARQ15,4815,4815,4815,480,00%0,0517:00
LCCORP2,702,722,612,68-0,74%3 490,2617:00
LENA3,983,983,963,97-0,25%89,2816:42
LENTEX8,068,078,008,00-0,74%22,3616:08
LIBET1,932,001,931,95+5,98%30,2017:00
LIVECHAT46,5046,5045,5045,85-1,46%780,8217:02
LMASFIZ1 300,001 300,001 300,001 300,00-2,34%1,3013:03
LMBSFIZ1 281,151 281,151 281,151 281,15-5,10%6,412017-10-10
LMCSFIZ1 291,101 291,101 291,101 291,10-0,77%15,492017-10-12
LMDSFIZ1 336,001 336,001 336,001 336,00-1,04%13,362017-09-22
LMESFIZ1 281,151 281,151 281,151 281,15-1,47%8,972017-10-10
LOKUM16,2516,2516,2516,250,00%0,1616:27
LOTOS61,8063,4361,8062,00+0,81%11 385,5417:01
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 670,008 000,007 588,007 992,45+4,20%14 218,8917:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12,5912,8312,4612,75+1,27%223,6117:00
LUBAWA0,950,950,920,93-1,06%78,0117:00
MABION100,20105,40100,20104,00+3,79%1 126,0517:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,855,855,855,850,00%1,9909:00
MANGATA92,0092,0090,8790,87+2,68%0,6410:35
MARVIPOL13,1313,1312,8313,03-0,76%328,0117:00
MASTERPHA5,095,094,994,99-1,96%3,2812:17
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK449,40457,40445,60452,50+0,69%10 715,8017:01
MBWS58,7858,7856,7056,70-3,54%2,8909:48
MCI9,059,229,029,12+0,22%452,8416:35
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA4,094,204,094,20+2,69%3,4317:00
MEDIACAP2,012,012,012,010,00%0,0815:25
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG191,50191,65182,15188,90-3,62%1 643,1217:00
MEDYCZNYFIZ99,9099,9099,9099,900,00%49,952017-10-05
MEGARON15,0015,0015,0015,000,00%0,752017-10-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA18,9919,5018,9919,50+2,09%33,0316:14
MERCATOR16,9816,9916,8016,89-0,06%44,9317:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR9,749,799,559,79+0,41%35,5916:44
MEXPOLSKA4,804,804,574,74-1,25%1,1115:56
MFO36,6436,6536,0136,65+0,03%18,2217:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,511,521,501,51-0,66%13,9417:00
MILLENNIUM7,707,707,517,55-1,31%4 965,3417:03
MIRACULUM2,312,332,262,31-0,86%49,7416:43
MIRBUD1,151,161,121,150,00%167,0817:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP47,3047,3047,0047,30-0,02%19,832017-10-19
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,060,060,060,06-14,29%39,862017-10-03
MOBRUK26,0026,0026,0026,00-0,76%1,302017-10-09
MOJ0,960,960,960,96-1,03%0,1510:05
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,848,848,718,75-1,02%148,4217:00
MOSTALPLC10,8010,8010,8010,800,00%0,5009:53
MOSTALWAR8,108,107,818,02+0,88%40,7116:48
MOSTALZAB0,790,800,780,80+1,27%244,0817:03
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,723,833,723,78+3,56%24,7611:28
MWTRADE6,256,256,006,00-4,15%21,3511:28
NETIA3,954,013,944,000,00%452,8417:00
NETMEDIA8,008,248,008,24+1,98%50,152017-10-20
NEWAG15,2515,3015,0115,30-0,65%72,5916:44
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
NORTCOAST7,957,957,957,950,00%0,2916:42
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA50,0050,0049,9549,95+0,08%3,4014:11
NOWAGALA1,982,031,982,03+1,50%100,392017-10-20
NTTSYSTEM2,222,252,072,07-6,76%35,9017:00
ODLEWNIE3,763,763,623,75+1,08%17,6616:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX19,4019,9319,3919,93-0,05%9,2615:37
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,851,881,751,82+1,11%9,5017:00
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR366,00366,00366,00366,00+4,57%2,562017-10-19
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL43,5043,5043,0043,000,00%155,8216:35
OPTEAM5,085,085,085,08-4,51%3,8610:19
ORANGEPL4,974,984,884,93-0,80%14 093,9117:00
ORBIS85,5087,9485,4186,00-0,12%187,9917:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION61,5861,5861,5561,55-0,05%0,1213:14
ORZBIALY11,6011,6611,4511,66-1,19%21,9810:02
OTLOG23,5623,5623,5623,56+2,43%0,0209:04
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,004,004,004,000,00%0,0009:00
OVOSTAR104,10104,10104,10104,10-1,79%2,192017-10-19
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,031,030,970,97-3,00%0,0616:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA23,5723,5722,7022,70-3,69%80,5416:12
PATENTUS1,011,051,011,05+2,94%4,092017-10-20
PBG0,270,270,250,25-7,41%590,5617:01
PBKM59,4059,4058,3058,30-0,66%0,7116:16
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,800,800,800,80-1,23%0,2111:00
PCCEXOL1,731,741,701,70-2,30%0,2715:58
PCCINTER2,092,092,092,09+4,50%0,0914:11
PCCROKITA92,2193,1492,0993,00-0,11%523,4617:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM28,0028,0027,0027,00-3,05%874,4417:00
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN2,172,172,172,17+0,93%0,0915:00
PEKABEX9,059,059,009,000,00%3,6111:12
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO125,10126,25124,50125,20+0,16%299 725,1617:04
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER41,3841,4041,0041,20-0,43%22,6415:50
PEMUG0,850,850,850,850,00%0,0015:00
PEP11,2011,2710,3811,18-1,50%32,5417:00
PEPEES1,281,311,281,31+3,15%15,6317:00
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER43,4743,4742,1342,90-1,36%141,6017:00
PGE13,1913,2713,1113,15-0,30%12 351,7917:03
PGNIG6,706,756,676,75+1,50%13 651,1917:00
PGODLEW4,995,204,995,200,00%9,7916:43
PGSSOFT12,8213,4012,8213,04+4,57%193,4417:00
PHN15,1315,1315,0115,02-0,07%3,7615:44
PKNORLEN122,20124,70122,05123,70+1,64%90 850,8117:00
PKOASZEWZ99,4099,4099,0099,000,00%13,672017-10-16
PKOBL1107,54107,54107,54107,54+0,04%1,082017-10-17
PKOBP37,0937,2736,6736,67-1,29%51 356,2417:04
PKOGD104,50104,50104,50104,50-0,95%52,252017-10-17
PKOGS99,5099,5099,3499,34+0,07%21,3612:32
PKOSO106,00106,00106,00106,00+0,17%10,602017-10-20
PKPCARGO56,0056,5055,6656,05+0,45%682,4717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,302,302,232,300,00%4,4617:00
PLATYNINW0,570,570,520,55-5,17%1,732017-10-20
PLAYWAY64,9364,9361,8161,81-6,01%258,0217:03
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR5,205,605,065,29-6,87%8,6714:52
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,933,933,643,71-5,36%58,9017:04
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE20,5120,8520,5120,850,00%23,882017-10-20
POLIMEXMS4,724,744,254,31-8,30%6 501,7217:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,502,502,502,500,00%0,1417:00
POLNA18,6018,6018,6018,600,00%1,252017-10-18
POLNORD8,598,597,948,11-5,59%617,0917:04
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX12,3112,3712,1012,10-2,34%27,6817:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,572,572,452,55-0,78%28,2109:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA15,5015,5015,2015,20-2,75%0,5611:42
PRAGMAINK13,0013,0012,5012,50-3,85%9,8715:04
PRAIRIE1,561,581,551,55-1,90%35,6617:00
PRIMAMODA4,704,704,654,700,00%1,2010:01
PROCAD1,491,491,441,44-4,00%0,1916:43
PROCHEM17,9717,9717,9717,970,00%0,0209:00
PROCHNIK0,720,730,710,720,00%58,9216:44
PROJPRZEM12,7712,7712,6012,70-0,55%16,3717:00
PROTEKTOR3,553,703,553,60-3,23%8,302017-10-20
PROVIDENT8,008,008,008,000,00%2,802017-10-09
PULAWY180,00182,00180,00182,00-0,11%1,8117:00
PWRMEDIA3,803,853,733,80+2,15%21,3515:57
PZU46,7347,1046,7346,92-0,04%23 489,4717:03
PZUAKORD112,99112,99112,98112,98+0,43%6,8914:45
QMULTIFIZ1 109,751 109,751 109,751 109,75+0,70%5,5516:28
QUANTUM14,2714,2814,2714,280,00%3,1809:47
QUERCUS6,046,205,906,05+0,67%223,5717:02
QUMAK1,921,941,801,84-4,17%142,9817:00
RADPOL1,671,671,601,62-2,99%69,0117:00
RAFAKO5,045,044,854,99-0,60%434,6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET13,1113,1112,5513,00-1,14%0,8616:21
RAINBOW34,1835,7033,2734,81+1,78%1 564,7817:00
RANKPROGR1,751,751,671,750,00%29,3816:34
RAWLPLUG10,9010,9010,3510,35-2,82%9,4117:00
REDAN1,301,301,271,27-3,79%57,2017:00
REDWOOD0,860,860,780,78-9,30%4,3916:15
REGNON0,360,360,360,36+9,09%0,362017-10-02
REINHOLD0,390,390,390,390,00%0,0015:00
RELPOL7,077,167,067,160,00%14,4117:00
REMAK13,1013,1013,0013,000,00%10,3017:00
RESBUD0,630,640,620,64+1,59%7,1517:00
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,263,263,213,220,00%222,6817:00
RONSON1,511,571,511,57+2,61%20,1117:00
ROPCZYCE25,6526,6725,6525,99+1,33%106,9516:47
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,421,511,421,420,00%10,8416:30
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK56,6057,1956,0157,15+0,26%34,0617:00
SANTANDER23,8123,8123,6123,61-1,17%5,882017-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,870,870,870,870,00%0,0715:00
SARE21,4821,4820,9020,90-0,48%10,1316:49
SCOPAK0,700,700,700,700,00%0,002017-08-02
SECOGROUP17,5017,5017,5017,50-4,63%8,052017-10-19
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,247,247,247,240,00%6,5216:24
SELENAFM18,1018,1017,8517,85+0,79%0,382017-10-20
SELVITA46,5046,5043,5044,79-3,68%376,9817:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,131,141,111,12-1,75%40,9617:00
SETANTA6,196,196,196,190,00%0,0114:42
SFINKS1,371,411,291,33-5,00%127,3417:00
SILVANO11,0011,0011,0011,00-2,22%0,0110:49
SIMPLE6,016,586,016,03+0,33%3,3113:05
SKARBIEC30,7031,0030,3030,85+1,15%804,1717:03
SKOTAN0,450,450,450,450,00%31,1815:20
SKYLINE0,740,740,730,74-1,33%0,2510:49
SNIEZKA69,6069,6068,5069,60+1,59%16,0411:45
SOHODEV2,062,092,062,06-0,48%32,9916:31
SOLAR1,081,091,041,04-3,70%63,5316:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8,498,498,498,490,00%0,1310:04
SOPHARMA9,999,999,999,99+6,28%0,012017-09-29
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,863,933,853,92+2,08%1 303,6417:00
STALPROD514,95515,25510,05510,05-1,02%732,8917:00
STALPROFI15,1315,1315,1315,130,00%0,0809:00
STAPORKOW3,543,543,543,54-4,07%1,062017-10-17
STARHEDGE0,500,500,500,500,00%1,3315:00
STELMET20,1120,9020,1120,90+2,80%1,9916:41
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX2,983,112,943,03-1,94%1,7916:44
SUWARY10,7910,7910,7910,79+5,78%0,0217:00
SWISSMED0,900,900,900,90+1,12%2,4514:28
SYGNITY3,103,102,903,04-3,18%37,7216:44
SYNEKTIK15,4415,4415,1415,150,00%2,3017:00
SYNTHOS4,854,864,794,86+0,41%1 103,6017:00
TALANX131,00131,00131,00131,000,00%1,962017-10-20
TALEX19,8019,8019,8019,800,00%0,0209:01
TARCZYNSKI9,709,709,709,70+0,62%0,9715:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY119,00119,10119,00119,000,00%94,6116:28
TAURONPE3,473,483,413,41-0,87%4 524,2617:02
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,921,921,921,92+1,05%0,272017-10-20
TESGAS3,003,002,893,000,00%0,7714:55
TFONE3,083,083,073,070,00%4,282016-12-08
TIM7,307,377,097,11-2,60%40,6617:00
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL11,1411,1410,9310,93-1,09%45,7917:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA8,408,408,408,400,00%0,0517:00
TRAKCJA10,5510,6910,1410,30-2,37%444,9517:00
TRANSPOL5,145,205,035,13-0,19%11,3617:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP138,98138,98138,00138,00-0,71%4,2817:00
TRIGONPP1143,40143,40143,40143,400,00%0,142017-09-26
TRIGONPP2137,60137,60137,60137,60-0,29%5,3709:00
TRIGONPP3135,10135,10135,10135,10-0,66%27,292017-10-20
TRIGONPP4136,01136,01136,01136,01-2,15%2,042017-10-04
TRIGONPP5134,46135,00134,46135,00+0,39%15,4816:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6138,00138,00138,00138,00-2,68%13,802017-10-20
TRIGONPP7135,10135,10135,10135,10-1,39%9,322017-10-20
TRIGONPP8137,57137,57137,57137,57+0,01%6,8809:00
TRITON3,253,253,003,23-5,00%281,5016:22
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM2,462,462,312,31-2,12%17,8516:07
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA74,0074,0067,0270,000,00%9,8416:33
UNIBEP10,8510,8510,5110,51-4,45%113,1116:49
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT72,4072,5372,4072,53-0,23%59,1811:49
UNIMA3,153,383,153,38+7,30%11,4017:00
UNIMOT28,5028,5528,0028,23+2,10%135,6617:02
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS263,00270,00263,00265,20+0,84%230,0917:00
URSUS3,844,253,844,18+8,01%2 482,5817:04
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS325,00328,00325,00328,00+2,50%6,5415:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,389,859,389,79+3,49%2 764,2617:00
VISTAL0,900,900,810,87-1,14%101,9417:00
VISTULA3,423,453,403,40-0,58%159,5617:02
VIVID2,933,002,882,98+1,02%89,9515:04
VOTUM10,2010,2010,1010,10-0,98%19,5114:35
VOXEL16,0016,0015,9715,98-0,06%1 279,9716:22
WADEX5,205,355,205,35+0,94%8,6015:45
WARIMPEX6,496,496,496,49+1,56%1,3014:26
WASKO2,102,112,002,00-4,76%109,5717:00
WAWEL969,70975,00949,00950,00-2,00%5 160,7817:04
WDX8,779,008,638,82+0,80%249,7617:03
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON13,7014,9413,7014,70+6,52%336,8117:00
WIKANA1,271,331,271,33+1,53%4,2415:55
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST1,001,000,820,82-18,00%0,8415:00
WIRTUALNA44,1044,6844,1044,12+0,23%53,5717:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN16,2616,8916,1016,89+4,07%4,9010:17
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,145,145,035,08-1,17%2,1815:10
WORKSERV4,704,704,604,65-1,06%288,5417:00
XTB4,784,834,724,83+3,65%8,2517:02
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO2,993,002,992,990,00%1,8317:00
ZAMET1,071,070,991,05-1,87%1,6416:02
ZASTAL0,190,190,180,18-10,00%1,4715:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK12,8512,8612,3012,33-2,91%154,1917:00
ZPUE220,00222,00217,55221,95-0,02%23,8817:00
ZREMB0,230,240,230,24+4,35%0,9315:00
ZUE8,228,408,208,40+1,33%27,2317:00
ZYWIEC454,00454,00453,00453,00-0,66%26,3315:51
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2473,42 +7,91 +0,32%
WIG 63714,74 -4,83 -0,01%
sWIG80 14288,06 -63,93 -0,45%
mWIG40 4794,11 -37,71 -0,78%

Rynki

Kurs Zmiana Zmiana %
WIG20 2473,42 +7,91 +0,32%