Notowania akcji GPW - mWIG40

Notowania z dnia 2017-04-27 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG404 844,844 874,254 832,724 865,27+0,18%131 557,3117:15
Kurs odniesienia 4 856,39
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0,420,430,380,420,00%40,4217:00
08OCTAVA1,011,011,011,010,00%0,3516:29
11BIT181,00188,40175,00187,70+3,70%1 218,1517:00
4FUNMEDIA5,365,655,305,32-0,75%59,4917:00
AATHOLD18,1018,1017,3617,36-4,35%14,1016:11
ABADONRE6,846,846,846,84-0,73%2,0716:43
ABCDATA1,921,921,851,88-2,59%744,9217:00
ABMSOLID10,3911,0010,0111,00-3,08%3,7516:49
ABPL36,6836,6836,0336,50+0,22%44,0414:12
ACAUTOGAZ43,1043,5043,1043,50+0,93%19,8816:47
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,174,374,164,36+6,08%157,0117:01
ADIUVO27,7027,8527,7027,85-0,43%0,9517:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA15,7915,9415,7015,80+1,41%1 206,2116:20
AGROTON7,857,937,267,30-5,19%591,4517:00
AGROWILL1,981,981,981,980,00%1,982017-03-20
AILLERON13,2013,3513,0013,35+0,15%103,2017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,951,981,901,91-1,55%165,0217:00
ALCHEMIA5,055,055,005,01-0,79%137,0517:00
ALIOR74,8575,3974,2074,69-0,23%12 937,5517:00
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
ALMA0,600,600,560,56-6,67%12,4416:49
ALTA4,004,043,904,04-1,46%2,0011:35
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI16,3016,3716,3016,35+0,49%13,7517:00
ALUMETAL63,3264,4063,3264,00+1,59%338,3117:00
AMBRA9,8410,109,8310,10+2,43%134,1717:00
AMICA192,40196,20192,05194,00+0,52%709,1117:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST370,00378,85367,90367,90-1,22%3 831,2217:04
APATOR35,3835,3834,5235,05-0,93%47,2717:00
APLISENS13,8013,8013,8013,80+1,47%0,0309:03
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY4,354,354,354,350,00%0,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM16,9016,9516,8016,80-0,88%62,6715:00
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,874,934,844,90+1,24%194,8817:04
ARCUS1,201,201,201,200,00%2,0409:59
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1796,8996,9996,8996,990,00%22,3916:40
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA9,059,058,608,70-3,23%73,7317:00
ARTIFEX17,2017,3016,9117,15+0,12%60,1117:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,993,112,953,05+3,04%1 169,8817:04
ASMGROUP5,505,505,505,500,00%4,7714:59
ASSECOBS28,6628,8628,0528,860,00%22,9415:40
ASSECOPOL54,4054,6454,0554,07-1,15%12 997,8917:00
ASSECOSEE12,1012,3912,1012,39+2,40%1 046,4716:45
ASSECOSLO19,1520,1218,2619,55+0,77%150,0116:15
ASTARTA69,7070,8069,5070,80+0,85%1 156,2817:00
ATAL37,4437,9937,2737,73+1,40%655,7217:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE5,005,104,915,10+2,00%35,1017:03
ATLANTAPL5,255,255,245,24-0,95%10,2515:00
ATLANTIS0,760,780,720,73-6,41%39,1117:03
ATLASEST1,011,071,011,07-1,83%4,9416:19
ATM11,2411,2410,9510,95+0,18%0,6616:45
ATMGRUPA4,714,714,694,700,00%4,7017:00
ATREM3,253,273,253,27+0,62%1,0915:10
AUTOPARTN5,255,255,155,25+0,38%506,1417:04
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,545,545,125,400,00%68,1216:35
AVIASG20,4020,4020,4020,400,00%0,0409:03
AWBUD7,207,387,007,06-3,95%1 445,1917:00
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,130,140,130,14+7,69%1,7115:09
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,582,682,572,67-0,37%10,5012:08
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,800,810,790,80-2,44%58,1917:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN26,1026,1024,9026,000,00%209,3517:00
BENEFIT944,00974,00932,00957,00+2,90%10 188,4517:04
BERLING4,264,264,264,260,00%5,4115:00
BEST27,9027,9027,5027,50-1,43%63,3616:29
BETACOM11,5011,5011,5011,50+0,09%0,0217:00
BGZBNPP68,8068,8066,3066,30-3,91%181,4817:00
BIK17,3917,3916,7016,98-1,22%3,7417:00
BIOMEDLUB1,021,031,001,010,00%34,8717:00
BIOTON6,977,076,967,05+0,71%93,6617:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG1,851,851,851,850,00%0,0017:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA72,0074,4071,7072,85+1,90%3 632,1417:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW11,3511,5411,2811,52+1,50%1 267,1517:04
BOS11,0211,0210,5010,75-2,80%481,4817:01
BOWIM4,794,804,794,800,00%4,3417:00
BPHFIZBI1169,10169,10169,10169,10-1,11%3,382017-04-07
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
BPHFIZBI5110,10110,10110,10110,10+3,77%5,502017-01-17
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,50111,50111,50111,50+0,36%22,752017-03-29
BPHFIZKK107,20107,20107,20107,20-0,88%7,932017-03-29
BPHFIZMLI100,00100,00100,00100,00-0,22%2,502017-04-26
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER17,0917,6417,0217,59+2,57%124,9216:36
BRIJU8,188,288,088,12-2,05%227,2217:00
BSCDRUK34,9035,5034,9035,50+1,43%109,2917:00
BUDIMEX270,10275,00269,95275,00+1,87%2 643,4417:00
BUDOPOL0,050,050,050,05-16,67%3,9615:00
BUMECH0,830,860,820,84+2,44%378,6117:00
BUWOG102,05103,85102,05103,85-1,00%6,562017-04-25
BYTOM2,662,692,602,69+0,37%404,3017:00
BZWBK362,90366,50360,55366,10+1,64%36 992,1717:04
CALATRAVA0,490,490,460,48-2,04%0,9311:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,762,792,712,77+2,59%170,3117:02
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC228,00228,00226,00226,80-0,53%7 057,6117:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT65,0067,6364,7167,44+3,59%11 275,7217:02
CDRL31,4531,4931,4231,47+0,06%51,4417:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,305,555,005,55+0,91%6,9310:07
CEZ67,2568,0067,2567,50-0,34%113,8117:00
CFI0,750,750,730,75+1,35%55,1117:02
CHEMOS1,311,381,291,34+0,75%159,4117:00
CIECH77,7078,9577,6478,39+0,89%7 448,7417:00
CIGAMES1,761,971,721,91+10,40%23 333,5817:02
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV10,2510,2510,2010,200,00%25,6014:53
CLNPHARMA33,0033,6631,1032,99+2,74%1 955,0717:04
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT7,977,997,967,990,00%0,3615:18
COALENERG0,850,960,820,95+6,74%16,3416:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,561,631,561,63+4,49%34,7917:00
COLIAN3,283,303,273,30+0,61%80,6717:00
COMARCH233,10233,10229,60232,00-1,07%1 484,6217:00
COMP60,0064,0057,3057,30-3,68%5,6817:00
COMPERIA4,504,504,504,50-2,17%60,002017-04-04
CORMAY3,163,243,053,10-0,32%880,9217:03
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,186,306,186,30+0,16%1,8813:25
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG5,595,595,425,57-0,36%6,8917:00
CYFRPLSAT23,6024,2523,6024,25+1,76%9 821,8517:04
CZTOREBKA0,780,800,780,80+3,90%1,7213:35
DEBICA102,00102,85101,35102,85+0,15%122,8617:00
DECORA11,3011,3011,1511,30+0,09%27,1217:02
DEKPOL13,4113,4113,4113,410,00%0,0409:02
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO11,6011,9811,6011,90+2,59%33,2016:12
DGA4,995,004,945,00+2,04%21,3417:00
DINOPL38,6938,6938,1838,55-0,36%2 565,7317:02
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
DOMDEV70,0070,4869,9170,28+0,69%120,4116:27
DREWEX1,481,531,481,53+3,38%4,2416:06
DROP2,092,092,092,090,00%1,1016:18
DROZAPOL1,962,041,952,04+4,62%2,5117:00
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
ECHO5,435,465,405,430,00%645,0817:02
EDINVEST2,102,102,102,100,00%0,1616:46
EFEKT29,4529,8029,4529,79+1,15%30,5917:00
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
EKOEXPORT11,6012,2911,6012,15+3,85%480,6217:04
ELBUDOWA122,90125,80120,00120,10-2,28%416,5217:00
ELEKTROTI13,8213,9913,4113,99+1,23%35,9217:00
ELEMENTAL3,683,693,633,67+0,82%902,8017:00
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
ELKOP0,290,290,270,28-6,67%350,5217:00
ELZAB15,5115,9415,5115,94-0,06%4,7515:14
EMCINSMED10,4910,4910,4910,490,00%0,0109:00
EMPERIA75,1075,2074,2374,91-0,12%130,1517:00
ENAP1,021,020,981,01-2,88%8,5514:12
ENEA11,6811,9411,5111,82+1,20%5 561,8317:04
ENELMED9,349,349,349,340,00%0,1313:44
ENERGA10,0310,109,9810,00-0,30%8 183,9217:04
ENERGOINS1,651,651,351,48-1,33%120,4216:07
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER29,8730,5829,8030,58+2,31%11,2712:49
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD32,7832,7832,7832,780,00%0,0309:00
ERG69,9569,9567,6068,85-0,22%21,1517:00
ERGIS6,266,356,256,31+0,64%56,8916:31
ESOTIQ10,0510,2010,0010,04-0,99%39,5817:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,582,582,522,56-0,78%1,2616:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO39,5039,5039,3039,30+0,03%60,9217:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH34,0034,6533,8434,52+1,53%27 914,5717:03
EUROHOLD1,651,651,651,65+3,12%0,822017-04-07
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL22,8122,8122,7822,78+0,35%27,4615:29
EVEREST0,120,120,120,12+9,09%5,1215:00
EXILLON7,707,707,707,700,00%0,722017-03-06
FAM3,973,973,933,95-1,99%39,4315:59
FAMUR5,725,725,655,720,00%84,7415:30
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,0017,0017,0017,00-2,19%2,042017-04-26
FASTFIN1,981,981,981,98+1,54%0,0210:27
FEERUM16,9016,9015,5516,50-2,88%2,8116:48
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO15,0015,9714,8015,89+6,64%295,4317:00
FERRUM3,793,993,783,80+0,26%50,0411:30
FMG0,300,300,300,300,00%0,0015:00
FON0,610,650,510,54-16,92%12 264,5917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE79,2080,9978,6179,30+0,41%3 076,6417:00
FORTUNA17,9018,0017,7017,70-1,12%1 128,5317:00
FOTA0,870,910,850,91+5,81%22,1517:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST11,6011,6511,5311,65-1,27%17,0917:00
GETIN1,321,331,301,31-0,76%793,7217:02
GETINOBLE1,911,911,871,88-2,59%2 241,4217:00
GINOROSSI2,022,092,022,08+0,48%150,2117:00
GLCOSMED4,024,023,723,72-2,11%51,3516:21
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO6,756,756,726,72-0,30%19,0912:12
GORENJE29,0029,0028,9528,950,00%1,0714:03
GPRE5,535,535,455,500,00%484,1117:00
GPW45,9846,2045,8246,00+0,44%5 783,6717:04
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,950,950,830,950,00%2,7115:51
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
GROCLIN11,3311,3510,7010,75-5,62%1 208,4217:03
GRODNO6,056,096,056,09+0,66%2,1317:00
GRUPAAZOTY70,5870,8069,1169,30-1,81%4 572,9217:00
GTC9,539,559,319,37-1,37%573,3017:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY75,0176,4875,0076,30+1,06%5 831,4917:00
HARPER1,031,061,011,060,00%1,5311:23
HAWE0,350,350,320,32-3,03%116,8515:29
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO15,3015,4615,0015,32-1,16%95,6317:00
HERKULES3,803,803,763,800,00%24,8517:00
HUBSTYLE1,801,801,751,75-2,78%9,7017:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR38,7038,7038,0038,000,00%2,7417:00
HYPERION3,493,493,403,48-0,29%623,4216:05
I2DEV19,6019,8019,4019,500,00%153,6017:01
IALBGR1,081,211,061,17+5,41%795,8917:01
IDEABANK24,4324,4324,0024,25-0,74%106,1517:00
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
IDMSA0,730,730,720,72-1,37%1,5915:00
IFCAPITAL0,610,650,590,650,00%20,8014:47
IFSA0,460,460,440,45-2,17%67,2217:04
IIAAV8,058,088,058,08+1,13%2,9711:11
IMCOMPANY10,1910,2510,0110,25+0,59%51,7117:00
IMMOBILE3,553,593,483,56-0,84%8,3112:19
IMPEL23,4023,4023,4023,400,00%0,1214:38
IMPERA1,331,331,321,32-0,75%24,8116:19
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,234,254,154,15-1,19%772,6017:01
IMS3,303,303,303,300,00%0,0016:30
INC1,601,601,601,60+1,27%0,0209:42
INDATA0,650,680,650,66-1,49%68,9917:00
INDYGO0,610,610,610,61-3,17%0,0609:00
INDYKPOL57,0058,9856,8058,98+3,47%39,1617:00
INGBSK179,95179,95176,30179,25-0,42%757,7617:00
INPOST10,8110,8310,8110,82+0,46%423,2517:00
INPRO4,794,794,704,70+0,86%4,2415:19
INSTALKRK13,9414,2013,9414,20+1,79%49,8414:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,2248,4548,2248,45+0,31%415,8316:49
INTERAOLT12,7012,8012,7012,700,00%63,8516:23
INTERBUD0,700,700,620,66-5,71%24,4317:00
INTERCARS310,00311,95304,00309,25-0,83%492,1617:00
INTERFERI3,954,093,953,95-3,42%5,3814:02
INTERSPPL2,702,772,702,770,00%10,9717:00
INTROL7,957,957,957,95-1,24%0,7813:01
INVCEEFIZ501,10501,10501,10501,10-1,74%1,002017-04-18
INVFIZ924,90924,90924,90924,90+0,86%0,922017-04-21
INVGLDFIZ1 461,471 461,471 461,471 461,47-2,89%7,3115:51
INVISTA1,281,301,281,30+1,56%5,8713:46
INVPEFIZ750,00750,00750,00750,00+2,60%11,252017-04-24
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,022,052,012,05-0,49%8,4714:53
IQP0,560,570,560,57+3,64%23,1615:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK173,00173,00171,20171,25-1,58%36,9916:40
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,861,901,861,90+2,15%14,0916:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,935,935,935,93-0,34%0,2009:23
JHMDEV1,521,521,511,520,00%7,7314:02
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW72,0773,7871,6673,60+2,29%39 308,4117:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,744,824,714,71-1,46%441,9017:02
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST3,193,193,193,190,00%0,1017:02
K2INTERNT13,5013,8913,4913,89+2,89%95,5917:00
KANIA2,182,192,122,15-2,27%301,2117:01
KBCASFIZ114,71121,21114,71121,21+5,67%54,052017-03-13
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
KBDOM4,034,143,864,14-1,19%6,4911:28
KCI0,680,710,680,71-1,39%6,3517:00
KDMSHIPNG4,754,754,754,750,00%0,022017-04-24
KERNEL69,2171,5069,2171,00+1,43%5 671,4617:00
KETY427,65429,00425,00426,00-0,23%1 698,8817:00
KGHM124,95125,45122,60122,60-2,66%69 877,8717:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL25,4025,4025,3925,39+0,75%0,0513:52
KINOPOL13,0013,1413,0013,14+0,84%3,2411:21
KOFOL63,0063,0063,0063,000,00%2,902017-03-06
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA94,7496,0094,5095,23+0,01%162,8717:00
KOMPAP7,397,397,397,39-4,65%0,0416:24
KOMPUTRON6,426,446,406,40-0,16%225,8817:00
KONSSTALI36,2536,9935,4136,99+2,18%71,7517:00
KOPEX3,663,693,623,67-0,81%219,5417:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD29,2029,2029,2029,20+4,66%43,8013:46
KRAKCHEM3,003,002,992,99+1,36%0,0612:20
KREC6,096,095,866,08-0,33%2,9417:00
KREDYTIN21,3821,3821,3821,38+0,61%0,0609:20
KREZUS1,321,351,271,35+3,85%170,8117:00
KRKA220,00220,00220,00220,00-4,35%0,882017-04-20
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK289,70289,70276,05276,45-3,12%11 129,5417:01
KRUSZWICA73,0073,0069,0070,00-4,11%773,1017:00
KRVITAMIN6,706,706,656,65-0,60%4,1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO3,003,082,922,99-0,33%18,2917:00
LABOPRINT9,209,209,209,200,00%0,0217:00
LARK0,680,680,680,68-6,85%0,8217:00
LARQ14,7014,8914,5014,89+1,85%101,1417:02
LCCORP2,002,001,961,98-1,00%378,6317:00
LENA4,514,514,494,50-0,22%26,8016:35
LENTEX10,6610,8810,6610,84+1,31%60,2115:47
LIBET1,861,881,861,88+3,30%2,2216:46
LIVECHAT55,0055,7554,5155,75+1,40%1 457,5317:00
LMASFIZ1 352,001 352,001 352,001 352,00+0,15%6,762017-04-04
LMBSFIZ1 359,901 359,901 359,901 359,900,00%1,362017-03-27
LMCSFIZ1 350,001 350,001 331,301 331,30-1,39%13,412017-04-13
LMDSFIZ1 350,001 350,001 350,001 350,00+1,39%13,5016:16
LMESFIZ1 331,301 331,301 331,301 331,30-1,39%13,312017-04-19
LOKUM15,6716,0015,6715,99+2,04%253,7516:37
LOTOS61,9561,9959,8160,00-1,99%36 250,9617:03
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
LPP6 914,106 930,006 812,806 927,00-0,04%15 349,2017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12,2012,2012,0412,10-1,39%30,3013:55
LUBAWA1,491,501,431,45-3,33%615,1017:01
MABION88,0093,8888,0093,88+2,02%1 601,4017:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,106,296,056,29-0,63%2,3515:44
MANGATA120,00120,00117,00120,000,00%41,9717:00
MARVIPOL13,3013,3013,1813,28-0,15%7,3617:00
MASTERPHA6,106,256,106,25+2,46%0,0717:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK422,55427,95414,35427,55+1,32%8 253,7417:00
MBWS60,4860,4857,0057,73-4,55%28,7616:34
MCI9,909,919,809,91+0,41%272,4016:25
MCLOGIC57,5057,5057,5057,50-0,16%2,3016:30
MDIENERGIA3,633,633,393,63+3,71%25,5317:00
MEDIACAP2,652,702,652,66-1,85%2,5817:00
MEDIATEL1,421,421,321,32-7,04%2,972017-04-24
MEDICALG300,00300,00292,50297,90-0,23%770,9717:00
MEDYCZNYFIZ94,1094,1093,0093,00-0,79%93,742017-04-12
MEGARON14,2014,2014,2014,20-0,14%0,512017-04-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19,9521,0019,9519,99+2,46%404,9017:00
MERCATOR18,0018,4417,8118,35+3,38%202,5317:00
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR11,7311,7311,6111,73+1,12%32,0716:47
MEXPOLSKA7,707,817,707,79+2,50%50,0714:22
MFO32,6633,0032,6633,00+2,42%70,1617:01
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,152,152,102,10-2,78%43,3817:00
MILLENNIUM7,007,016,897,000,00%5 244,4917:00
MIRACULUM1,711,751,701,750,00%11,1517:00
MIRBUD1,231,251,211,24+0,81%351,8817:03
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP49,9949,9949,9949,99+1,34%0,0509:08
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,150,150,150,150,00%5,6015:13
MOBRUK23,2023,2023,2023,20+2,25%0,122017-04-25
MOJ0,930,930,930,93+5,68%0,002017-04-25
MOL292,00296,25292,00296,25+1,46%36,162017-04-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,308,658,308,58+3,37%196,7317:00
MOSTALPLC13,8013,8013,6013,60+2,49%7,0011:42
MOSTALWAR12,9912,9912,5012,61+0,24%17,3417:00
MOSTALZAB1,061,071,031,040,00%515,8017:02
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,663,803,663,800,00%0,3711:41
MWTRADE9,589,589,309,48-1,15%16,2415:45
NETIA4,584,584,514,52-1,09%957,1317:04
NETMEDIA7,007,007,007,000,00%4,2016:43
NEWAG17,9717,9717,2017,65-1,78%789,3617:00
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
NORTCOAST5,055,055,055,050,00%0,1016:44
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA58,5158,5158,5158,510,00%0,4115:42
NOWAGALA2,152,152,092,150,00%96,2517:00
NTTSYSTEM2,372,372,302,30-0,86%2,5415:49
ODLEWNIE4,524,524,514,51-1,74%33,6817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX22,3422,3422,3422,34+1,68%1,1215:18
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,801,801,731,73-4,42%33,9917:00
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR305,01305,01305,01305,01+3,39%6,712017-04-25
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL50,2550,2550,0050,04-0,42%108,5717:00
OPTEAM7,637,637,287,40-3,01%11,3916:00
ORANGEPL4,444,674,414,63+4,99%23 838,9217:04
ORBIS85,8087,7585,1287,75+1,56%432,7217:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION77,9977,9977,9977,99+2,48%0,1612:11
ORZBIALY13,1713,3113,0013,31+1,06%326,9017:00
OTLOG22,4822,4822,4822,48+0,36%0,0209:06
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,924,063,914,060,00%6,1617:00
OVOSTAR94,4994,4994,4994,490,00%187,092017-04-18
PAGED56,8856,8855,9156,77-0,04%275,7917:00
PAMAPOL1,491,491,491,490,00%29,7317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA24,8024,8024,6924,69-0,52%7,1610:15
PATENTUS0,850,850,840,840,00%2,902017-04-25
PBG4,934,934,644,77-4,02%833,3117:00
PBKM59,0059,1057,1559,000,00%137,0416:46
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,351,351,351,35-12,90%0,2211:00
PCCEXOL1,741,781,731,78+2,30%7,4316:47
PCCINTER2,232,232,182,18-2,24%1,8115:03
PCCROKITA85,1986,0085,0586,00+0,95%1 361,9617:02
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,150,150,140,14-6,67%1,1315:12
PCM30,9231,1330,9031,11+1,50%52,0916:00
PEGAS130,00130,30130,00130,00+0,31%2,2110:02
PEIXIN4,034,184,034,18+5,82%37,1915:16
PEKABEX10,9410,9410,9410,94+2,72%0,012017-04-26
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO140,00142,40139,30141,75+1,00%96 938,7617:01
PELION54,3054,3054,2054,30-0,09%40,6117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER55,0055,2055,0055,000,00%5,0716:06
PEMUG0,730,730,730,730,00%3,6511:00
PEP12,9912,9912,8012,93+0,23%7,5217:00
PEPEES1,331,371,321,36+0,74%14,3015:12
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV7,657,957,507,68+0,39%261,9817:00
PFLEIDER42,2543,8941,6143,60+3,32%1 409,3917:00
PGE11,5511,7511,5211,66+0,95%13 823,4517:02
PGNIG6,556,626,486,52-1,06%16 532,1317:00
PGODLEW6,236,236,006,00-3,69%38,1116:44
PGSSOFT14,3914,3914,2014,38+0,28%67,0117:00
PHN17,4917,4917,1017,44+0,81%91,5517:00
PKNORLEN120,70120,90115,80115,90-4,65%149 685,5617:04
PKOASZEWZ97,3597,3597,3097,30+0,21%38,922017-04-13
PKOBL1106,00106,00105,80105,80+1,22%37,072017-04-13
PKOBP34,8536,1034,8435,84+2,31%118 929,4717:03
PKOGD102,65102,65102,65102,65-0,82%20,532017-04-20
PKOGS104,26105,00104,26105,00+0,28%20,9311:49
PKOSO104,59104,61104,59104,61+0,03%42,052017-04-26
PKPCARGO65,7166,5065,2265,25-1,88%791,2917:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,352,372,292,37+0,85%44,4617:00
PLATYNINW0,740,740,740,74-2,63%0,0011:10
PLAYWAY58,0059,9858,0059,60+3,83%9,9417:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR8,989,158,409,00+6,51%5,3115:27
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG4,644,754,554,61-0,65%54,8816:32
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,675,675,675,670,00%3,0614:28
POLICE20,1420,1420,0120,05-0,50%35,7017:00
POLIMEXMS8,468,508,368,38-1,41%2 267,3217:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,752,752,682,74-0,36%7,3516:44
POLNA19,0019,7918,9119,79+1,23%18,7417:00
POLNORD8,709,138,618,84+1,96%1 974,2117:04
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX15,1915,3015,1415,29+0,59%75,6117:01
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,352,392,302,37+0,85%188,3017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA14,0014,0014,0014,000,00%1,5412:43
PRAGMAINK10,1510,2510,1510,25+0,99%0,5115:27
PRAIRIE1,571,601,571,60+1,91%107,6616:34
PRIMAMODA3,733,733,603,60-3,74%3,0116:42
PROCAD1,531,531,501,53+2,00%0,4314:23
PROCHEM17,5018,0217,5017,95-0,17%5,3117:00
PROCHNIK1,011,041,011,03+0,98%51,2817:00
PROJPRZEM9,669,669,509,50-1,55%41,2616:36
PROTEKTOR3,723,813,723,81+0,53%25,3715:04
PROVIDENT8,358,358,008,29+0,48%1,1916:08
PULAWY175,85175,85170,00171,70-0,64%88,2217:00
PWRMEDIA2,592,772,542,67+3,09%50,9817:00
PZU41,9843,3341,9142,99+2,60%206 974,5917:04
PZUAKORD110,00111,85109,60111,85+1,96%46,302017-04-26
QMULTIFIZ1 068,001 068,001 068,001 068,00+0,65%74,7615:01
QUANTUM13,8013,8613,2013,86+2,36%7,4114:02
QUERCUS6,546,806,496,79+2,57%248,9517:00
QUMAK3,123,273,093,100,00%479,2517:03
RADPOL2,572,572,422,53-2,32%111,8917:00
RAFAKO7,557,687,557,60-0,13%438,0917:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET16,3216,3216,1516,320,00%8,262017-04-26
RAINBOW39,0042,2739,0042,15+6,87%475,7217:02
RANKPROGR1,651,651,601,630,00%56,5116:33
RAWLPLUG13,3013,5013,0013,50+2,27%1 525,5217:00
REDAN2,002,122,002,12+0,95%5,3111:17
REDWOOD0,890,890,890,890,00%0,0116:39
REGNON0,430,430,430,430,00%0,082017-04-26
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL9,199,509,189,50+0,21%20,2417:00
REMAK18,9618,9618,9418,94+1,45%0,9917:00
RESBUD0,880,880,860,870,00%28,7717:00
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,413,413,353,35-1,47%791,4017:03
RONSON1,631,661,611,65+2,48%11,5817:00
ROPCZYCE21,1221,7521,0521,74+2,64%55,9717:00
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,221,221,171,170,00%0,0316:19
SADOVAYA0,290,290,290,290,00%1,6815:10
SANOK61,8062,5661,0062,56+1,08%206,8617:00
SANTANDER25,5026,5025,5026,50+3,11%1,3317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,750,750,750,75-2,60%0,5415:00
SARE24,3925,5024,3924,95+2,00%25,4917:00
SCOPAK0,990,990,990,99-2,94%1,532017-04-13
SECOGROUP23,7923,7921,0022,00-2,22%146,6117:04
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,087,087,087,08+0,71%4,252017-04-26
SELENAFM20,2520,9020,2520,90+3,47%3,6616:35
SELVITA55,2556,9255,0056,50-1,46%434,9817:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,061,111,051,090,00%212,0217:00
SETANTA12,2712,2711,0511,99-2,28%4,6016:49
SFINKS2,402,452,392,45+0,41%31,1716:16
SILVANO12,2612,2612,2612,26+1,32%0,6012:37
SIMPLE7,207,407,207,30-1,88%112,3115:18
SKARBIEC30,4031,0030,4030,70+1,32%102,3516:35
SKOTAN0,570,580,570,58+1,75%23,2015:52
SKYLINE0,770,770,770,77-3,75%2,1213:04
SNIEZKA68,1068,1067,4967,49-0,90%16,4811:40
SOHODEV1,651,731,581,73+4,85%138,9017:00
SOLAR1,131,161,131,16+1,75%11,1317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10,4010,4110,3910,39-0,10%5,642017-04-25
SOPHARMA7,307,317,307,31+2,81%0,392017-04-25
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,953,953,893,90-0,76%358,0017:01
STALPROD552,00552,95542,55550,00-0,56%1 242,9317:00
STALPROFI14,8715,4414,8214,99+1,22%69,4917:00
STAPORKOW4,754,804,754,80+0,63%16,4815:56
STARHEDGE0,500,550,490,55+12,24%83,8917:01
STELMET27,1027,4927,1027,49+1,81%2,5516:08
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,313,403,313,31-1,19%11,8017:00
SUWARY10,1810,189,3810,17+9,35%10,3217:00
SWISSMED1,311,311,311,31+0,77%0,0310:09
SYGNITY6,256,286,036,15-0,65%40,5617:00
SYNEKTIK15,8815,9015,5515,900,00%3,1517:00
SYNTHOS5,305,385,275,330,00%13 140,9017:03
TALANX119,10119,10119,10119,10-8,03%1,312017-04-11
TALEX20,2621,5020,2620,51+1,23%58,9717:00
TARCZYNSKI11,4911,7511,4911,75+2,26%8,1817:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY113,00114,20113,00113,00+0,44%18,3316:33
TAURONPE3,173,253,163,25+2,20%9 067,0517:02
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,072,072,072,07+2,48%0,012017-04-26
TESGAS3,173,173,113,15-0,94%8,1515:44
TFONE3,083,083,073,070,00%4,282016-12-08
TIM11,2411,3410,9310,93-0,91%267,6017:04
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL12,2512,7512,2512,75+0,47%254,1217:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA6,456,776,456,77+4,15%23,9017:03
TRAKCJA15,8516,4815,8516,48+3,65%1 254,6417:00
TRANSPOL6,386,396,386,39+0,16%82,1217:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP139,79139,79138,00138,000,00%30,2516:02
TRIGONPP1139,95139,95139,95139,95+0,50%0,1409:00
TRIGONPP2139,99139,99138,10138,10-1,35%5,6615:36
TRIGONPP3138,00138,00138,00138,000,00%4,5514:00
TRIGONPP4139,99139,99139,99139,99+2,93%0,1409:00
TRIGONPP5138,45138,45138,45138,450,00%0,1409:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6144,00144,00144,00144,000,00%0,142017-04-10
TRIGONPP7138,90138,90138,90138,90+0,29%0,142017-04-25
TRIGONPP8144,00144,00144,00144,00+0,42%6,0515:37
TRITON3,353,353,333,34-1,76%10,3016:25
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM5,055,114,915,11+1,19%104,1017:01
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA89,2690,0089,0089,50+0,56%244,1117:01
UNIBEP14,0014,0013,7213,900,00%87,0117:02
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT68,9068,9066,0066,00-4,35%11,3116:06
UNIMA3,223,343,223,34+3,73%1,5516:47
UNIMOT46,4046,6946,2546,50+1,09%93,6116:45
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS236,00236,10236,00236,10+0,04%2 922,1917:00
URSUS4,434,474,324,40+0,23%2 278,9217:04
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,663,683,663,660,00%8,5914:22
VIGOSYS366,00379,10366,00379,00+3,84%2 865,6417:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8,658,898,658,89+3,01%102,9415:29
VISTAL7,407,407,337,37+0,27%3,1316:48
VISTULA3,193,253,193,23+0,31%132,4917:00
VIVID4,484,584,394,51+2,04%225,5116:35
VOTUM9,169,339,159,26-1,28%51,8117:00
VOXEL18,2918,2918,2918,290,00%0,1809:00
WADEX6,606,626,596,59-0,15%22,8916:48
WARIMPEX4,054,054,004,000,00%5,3915:46
WASKO1,681,711,681,71+1,79%10,2716:22
WAWEL1 081,001 095,001 071,001 095,00+4,29%8 561,8817:02
WDX8,038,208,038,200,00%1,6517:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON17,5117,5817,2517,48-0,06%209,3416:31
WIKANA1,681,711,681,71+1,18%0,0617:00
WILBO0,410,450,410,44-2,22%8,0610:43
WINVEST2,212,211,952,04+1,49%2,9217:00
WIRTUALNA53,2354,0053,2253,84+0,88%20,8817:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,7718,5017,7718,40+3,55%76,3817:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,125,145,075,140,00%4,9716:33
WORKSERV9,069,408,219,40+3,75%152,5417:00
XTB8,228,227,857,90-3,89%131,5117:04
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO8,008,007,757,88-1,50%29,4217:00
ZAMET1,471,471,431,47-0,68%1,532017-04-26
ZASTAL0,300,300,300,30+3,45%0,0011:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK17,7217,7516,8217,20-3,37%637,0017:04
ZPUE374,35374,35374,35374,350,00%0,7517:00
ZREMB0,470,470,470,470,00%0,572017-04-24
ZUE11,6011,8011,2111,80+1,37%721,3713:20
ZYWIEC447,50448,40446,30448,00+0,11%28,6315:34
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2382,78 -1,19 -0,05%