Notowania akcji GPW - mWIG40

Notowania z dnia 2017-07-21 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG404 896,764 917,404 893,604 898,31-0,13%126 450,7217:15
Kurs odniesienia 4 904,81
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0,300,300,290,29-3,33%71,3515:00
08OCTAVA1,031,031,001,000,00%2,0715:00
11BIT180,00182,75180,00181,90+1,06%422,8917:00
4FUNMEDIA6,506,506,506,500,00%0,0117:00
AATHOLD19,2519,2519,2519,250,00%0,0209:00
ABADONRE6,536,536,536,530,00%0,0311:25
ABCDATA1,801,811,791,800,00%79,1017:00
ABMSOLID13,4913,4912,4013,20-2,15%1,4516:45
ABPL36,0036,0035,5035,50-1,39%22,2216:33
ACAUTOGAZ45,1045,3045,1045,15+0,11%14,0814:58
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,953,963,683,69+3,94%750,7217:03
ADIUVO21,9021,9021,0021,000,00%0,0917:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA15,4815,6015,4815,48-0,13%16,5614:05
AGROTON6,006,005,945,98-0,33%14,6417:00
AGROWILL1,881,881,881,88-1,05%0,022017-07-13
AILLERON18,9918,9918,6018,70-1,32%66,6617:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,461,531,451,520,00%45,7117:00
ALCHEMIA5,055,085,015,080,00%235,0117:00
ALIOR60,7961,0760,1060,500,00%7 231,0317:00
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
ALMA0,961,130,770,98+5,38%1 241,6417:00
ALTA3,443,443,443,44-0,58%0,3509:10
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI16,3616,3616,3016,30-0,67%34,6216:28
ALUMETAL48,9948,9947,0047,87-2,66%1 630,2017:00
AMBRA10,9011,0010,8911,000,00%15,0017:02
AMICA171,00172,55169,40169,40-0,94%431,9117:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST365,50368,15362,05363,50+0,99%3 650,4517:00
APATOR31,6031,6030,7030,70-2,85%261,3617:03
APLISENS12,9512,9512,9512,950,00%0,0309:00
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY3,993,993,993,99+1,27%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,4115,7514,0515,75-1,81%133,7317:00
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,044,104,044,06+0,74%34,2417:00
ARCUS1,051,051,051,05-4,55%0,4011:51
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE17102,00102,00102,00102,000,00%1,1215:01
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA7,807,887,117,50-3,85%180,4017:01
ARTIFEX13,4913,4913,4513,450,00%0,0317:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,382,412,362,41+0,84%42,9116:40
ASMGROUP5,005,005,005,000,00%0,022017-07-19
ASSECOBS26,7026,9026,7026,90+0,75%15,7916:32
ASSECOPOL45,6345,9845,4245,52-0,24%6 045,8317:00
ASSECOSEE12,0012,2811,9011,90-2,46%7,1017:00
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA64,9068,8364,1165,01+1,40%1 111,3017:00
ATAL38,1038,5037,6837,68-0,84%877,4017:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE5,005,004,904,98-0,80%15,6516:45
ATLANTAPL4,544,544,544,54+1,34%2,9814:29
ATLANTIS0,660,660,610,63-4,55%11,0317:00
ATLASEST1,141,141,081,08-2,70%0,0311:28
ATM11,2411,2410,8811,23-0,18%8,5916:16
ATMGRUPA4,254,254,194,19+0,72%12,4717:00
ATREM2,912,912,912,910,00%0,2910:54
AUTOPARTN5,475,475,425,44-0,55%44,1417:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML4,854,854,724,80+1,69%97,1316:21
AVIASG20,0020,0020,0020,000,00%0,0409:04
AWBUD6,256,256,256,250,00%1,8812:14
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,130,130,130,13+8,33%0,0411:00
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,112,122,032,10-0,47%16,3212:38
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,780,780,770,78-1,27%28,7817:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN24,4924,4924,0024,00-2,00%38,7117:00
BENEFIT1 051,001 058,001 041,001 055,00+0,57%5 736,9017:00
BERLING4,204,204,204,200,00%0,4211:00
BEST31,8031,8031,8031,80+0,06%0,1914:29
BETACOM10,6010,7710,5110,770,00%14,4717:04
BGZBNPP60,4560,4560,4560,450,00%0,0609:00
BIK17,3417,3417,3417,340,00%0,0209:00
BIOMEDLUB1,251,251,181,24-1,59%151,8117:00
BIOTON5,915,945,855,90-0,84%144,7717:01
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG8,458,808,458,80+4,14%10,6817:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA66,7567,9264,8466,00-1,48%448,6917:01
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW10,7010,7210,6110,69+0,38%568,3217:00
BOS10,6510,6710,4810,63-0,19%76,1217:00
BOWIM4,594,594,594,590,00%4,4009:33
BPHFIZBI1172,10172,10172,10172,10+1,77%1,552017-05-04
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
BPHFIZBI5116,00116,00116,00116,00+5,36%34,802017-06-23
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS110,10110,10110,10110,10-1,26%2,312017-06-07
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI100,60100,60100,60100,60-0,02%10,062017-07-18
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER14,1514,1613,9214,09-0,07%165,2117:00
BRIJU7,847,847,357,55-3,21%267,7717:03
BSCDRUK36,6536,6536,6536,65+0,03%1,8317:00
BUDIMEX230,35233,45229,50229,50-1,08%2 636,5817:00
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,720,830,720,79+11,27%3 244,8017:04
BUWOG106,25106,25106,25106,25-0,05%0,212017-07-18
BYTOM2,532,532,502,52-0,40%36,4817:00
BZWBK362,00368,15362,00362,500,00%9 266,4617:01
CALATRAVA0,290,290,280,28-6,67%2,0415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,732,732,702,73-0,36%7,3215:22
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC227,65236,15226,80235,00+3,30%16 665,2417:04
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT86,4988,0086,4987,00+0,59%11 675,1917:00
CDRL29,5029,5027,7128,00-5,08%3,4517:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,825,825,605,60-6,98%17,1316:24
CEZ65,0066,1164,9966,11+2,56%394,6217:00
CFI0,860,870,790,79-8,14%909,6317:02
CHEMOS1,571,641,571,61+3,87%320,1817:00
CIECH61,5561,8361,2061,20-0,49%1 661,7517:03
CIGAMES0,930,950,910,92-1,08%730,3817:04
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,369,369,309,36-0,11%12,8614:43
CLNPHARMA37,8037,8036,8037,10-2,01%263,3217:04
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT7,517,517,517,51+0,54%8,1013:20
COALENERG0,910,910,910,910,00%0,012017-07-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,561,561,501,52-1,94%31,9317:00
COLIAN3,503,503,403,40-1,45%17,6316:44
COMARCH208,95208,95207,00207,90-0,50%157,7417:00
COMP57,5057,5057,0057,40-0,17%60,4017:00
COMPERIA6,406,406,406,400,00%1,892017-07-17
CORMAY2,902,942,762,80-3,11%543,5417:00
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,816,045,816,04-0,98%39,2416:33
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG2,102,121,912,00-6,98%198,8117:00
CYFRPLSAT26,3026,3726,0326,07-1,18%7 552,4617:00
CZTOREBKA0,750,750,740,750,00%0,4016:45
DEBICA107,50107,50107,50107,500,00%14,9414:57
DECORA10,1010,1510,1010,15+0,50%3,1217:00
DEKPOL21,7123,0021,7122,51+0,04%8,362017-07-19
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,759,759,759,75+1,04%0,2014:30
DGA4,894,894,844,88-0,20%2,4416:15
DINOPL50,0051,4449,9050,04+0,08%14 327,2417:00
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
DOMDEV73,5075,4372,5175,00+1,78%906,8616:47
DREWEX1,151,151,151,150,00%0,1709:27
DROP1,401,401,401,400,00%0,2815:00
DROZAPOL1,861,861,861,860,00%0,0017:00
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
ECHO5,725,745,645,65-1,74%150,3317:00
EDINVEST1,861,861,861,860,00%0,192017-07-17
EFEKT26,7826,8026,7826,80+0,04%7,2917:00
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
EKOEXPORT12,1412,1411,8312,08-0,49%58,1817:00
ELBUDOWA117,00118,50116,10117,00-0,76%116,2816:46
ELEKTROTI13,1813,2013,0013,00-1,37%0,4217:00
ELEMENTAL3,273,273,163,19-2,15%690,5717:03
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
ELKOP0,180,180,180,180,00%12,3315:16
ELZAB11,9911,9911,8411,84-1,33%3,982017-07-20
EMCINSMED9,999,999,999,990,00%0,0109:00
EMPERIA81,8083,0080,2082,55-0,53%329,9417:00
ENAP1,051,051,051,050,00%12,2713:39
ENEA14,7815,0014,7014,98+1,77%6 371,9017:00
ENELMED12,8012,8012,6012,600,00%11,6616:23
ENERGA11,7112,2111,7112,10+3,86%30 197,0217:03
ENERGOINS1,881,951,781,78-5,32%228,1717:04
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER29,8929,8929,8929,89-0,27%0,0309:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD28,5928,5928,1028,40-0,77%14,9116:45
ERG64,9964,9964,9564,95-0,06%1,6912:31
ERGIS6,246,246,056,17-0,96%48,5817:00
ESOTIQ11,3411,3411,3011,30-0,35%0,0217:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,712,842,712,84-0,35%16,392017-07-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO30,0231,1529,5029,80-4,18%647,7217:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH33,6033,6032,7232,81-0,52%8 449,0317:00
EUROHOLD1,601,601,601,60+7,38%0,032017-06-27
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL21,0221,1021,0221,10-0,28%7,7217:00
EVEREST0,160,160,160,160,00%0,022017-07-11
EXILLON6,806,806,806,800,00%0,722017-07-20
FAM3,843,863,823,86+0,52%19,5016:05
FAMUR5,835,875,805,80-0,68%181,2817:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING18,2918,2918,2918,29-0,38%5,1214:48
FASTFIN1,551,551,521,550,00%4,2816:44
FEERUM15,9015,9015,9015,90-0,56%0,1616:44
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO16,6717,1016,5116,80+0,72%136,7117:03
FERRUM4,334,384,334,38+2,10%15,0617:00
FMG0,290,290,290,290,00%0,002017-07-18
FON0,240,240,230,240,00%59,9617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE78,1578,1576,5076,60-0,78%1 396,2717:00
FORTUNA22,9022,9222,1122,92+1,33%952,4616:28
FOTA0,450,580,440,53+10,42%530,4517:03
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,2012,2011,8812,19-0,08%1,2817:00
GETIN1,331,341,321,34+0,75%81,9216:49
GETINOBLE1,471,481,451,45-0,68%1 359,2217:00
GINOROSSI2,122,212,052,06-5,07%508,7317:00
GLCOSMED3,503,503,353,37-3,44%4,4813:53
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO8,188,308,128,180,00%50,5616:49
GORENJE27,2028,0027,1928,00-2,74%6,8313:07
GPRE4,904,904,814,89-0,20%10,9816:13
GPW46,5046,5545,6746,26-0,94%1 064,0517:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,700,770,700,77+2,67%1,3517:00
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
GROCLIN10,6811,1010,5010,75+0,75%241,3917:00
GRODNO7,977,977,977,970,00%0,0217:00
GRUPAAZOTY66,1266,9466,0666,70+0,85%4 416,7317:00
GTC9,479,479,409,41-0,95%93,7717:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY68,5068,6668,0768,07-0,01%916,5817:00
HARPER1,121,121,121,12-0,88%0,0209:00
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO16,2216,4816,0516,05-2,67%18,3316:49
HERKULES3,944,053,904,05+2,53%49,1917:00
HUBSTYLE1,081,101,041,10+3,77%16,2716:47
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR41,0041,0040,9940,99+2,45%4,1417:01
HYPERION0,490,530,490,51+6,25%95,8116:41
I2DEV15,0015,0014,4814,99-0,07%49,0915:24
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK24,4925,4024,4725,30+4,12%117,2617:00
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
IDMSA0,650,670,650,67-6,94%0,0215:00
IFCAPITAL0,610,610,550,55-8,33%1,1017:00
IFSA0,360,380,360,38+11,76%7,9515:00
IIAAV8,748,758,748,75-0,46%2,6814:12
IMCOMPANY9,859,959,859,95-0,70%24,5917:00
IMMOBILE3,783,833,653,70-2,12%14,8616:47
IMPEL22,3122,3122,3122,31+0,36%0,3316:04
IMPERA1,691,701,681,680,00%19,4815:41
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,454,464,444,44-0,67%118,5917:00
IMS3,633,633,403,60-0,83%1,7317:00
INC1,861,861,861,860,00%0,1809:18
INDATA0,530,540,530,540,00%39,2617:00
INDYGO0,500,500,500,500,00%0,5015:00
INDYKPOL60,2060,2059,0060,00-0,33%2,6816:29
INGBSK184,45189,75184,00189,00+1,48%4 922,4017:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,225,305,225,300,00%14,7212:42
INSTALKRK16,4716,4915,8116,25-1,34%46,2114:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT11,3011,4511,3011,300,00%67,7617:03
INTERBUD0,700,700,700,70-11,39%0,2511:00
INTERCARS285,00289,50283,50285,05-1,37%14 884,1217:00
INTERFERI3,803,833,803,83-0,52%15,6614:58
INTERSPPL2,772,772,712,71+0,37%1,0517:00
INTROL7,307,367,307,36+0,14%1,6909:27
INVCEEFIZ502,89502,89502,89502,89+0,60%15,592017-07-11
INVFIZ912,02912,02912,02912,02+0,20%27,362017-07-19
INVGLDFIZ1 400,111 400,111 400,111 400,11+1,60%4,202017-07-20
INVISTA1,301,301,301,300,00%0,3913:44
INVPEFIZ771,10771,10771,10771,10-2,76%0,7712:20
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,861,861,861,86+0,54%0,0914:29
IQP0,340,340,320,320,00%7,8815:23
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK162,95162,95160,00161,00-1,11%141,1317:00
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA2,302,302,302,300,00%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,565,565,565,56+0,54%0,222017-07-17
JHMDEV1,861,861,831,85-0,54%22,2117:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW77,3078,2477,0577,19-0,37%20 553,8417:00
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,794,844,714,71+0,21%17,6614:30
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST2,022,052,022,05+1,49%0,5511:41
K2INTERNT15,5515,5515,2015,49-0,06%4,5917:00
KANIA1,701,711,681,68-2,33%115,5217:00
KBCASFIZ113,95113,95113,95113,95+0,84%20,742017-07-10
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
KBDOM3,343,343,343,34+0,60%2,0011:29
KCI1,301,301,221,26-3,08%212,9717:03
KDMSHIPNG2,802,802,742,74-2,14%4,2315:00
KERNEL66,5566,5564,5564,94-2,26%953,1517:04
KETY425,30425,30420,75421,50-0,40%3 527,5017:01
KGHM119,85121,30118,55118,55-0,38%79 925,5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL23,9025,0023,9024,99-0,04%1,6115:00
KINOPOL11,0011,0211,0011,020,00%7,7215:43
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA84,0085,0080,9084,98+0,63%1 182,9317:00
KOMPAP7,348,177,018,17+0,25%42,992017-07-20
KOMPUTRON6,296,306,256,30+0,16%28,0417:00
KONSSTALI29,9929,9929,1529,15+0,52%6,8914:24
KOPEX4,134,154,114,13+0,49%176,3417:01
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD28,0028,0028,0028,000,00%1,372017-07-19
KRAKCHEM2,702,872,702,84+5,58%17,8016:04
KREC6,296,296,296,29+0,16%0,0117:00
KREDYTIN23,3923,3923,3923,390,00%0,022017-07-19
KREZUS1,111,151,031,07-2,73%300,0817:00
KRKA246,00246,00246,00246,00+6,31%0,982017-07-18
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK322,55331,50322,55330,65+2,05%22 581,9517:00
KRUSZWICA68,3268,3266,2066,96-1,99%97,2417:00
KRVITAMIN7,137,136,556,55-7,62%2,6314:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,252,382,252,35+4,44%20,5516:48
LABOPRINT11,3811,3811,3511,35+3,18%0,1010:35
LARK0,620,670,560,61+5,17%400,5416:44
LARQ17,8017,8917,0017,89-0,61%85,4517:00
LCCORP2,002,001,951,98-1,00%288,2917:03
LENA4,184,184,104,11-1,67%10,9615:27
LENTEX10,3910,4910,3410,34-2,27%64,3917:00
LIBET2,132,152,072,15+0,47%13,5716:46
LIVECHAT55,0055,3054,7554,80+1,31%1 537,6417:03
LMASFIZ1 429,001 429,001 420,001 420,00+0,07%2,852017-07-18
LMBSFIZ1 429,001 429,001 429,001 429,00+0,63%1,432017-07-18
LMCSFIZ1 429,001 429,001 429,001 429,00+2,14%1,432017-07-18
LMDSFIZ1 429,001 429,001 429,001 429,00+2,00%2,862017-07-14
LMESFIZ1 409,901 409,901 409,901 409,90+2,92%1,412017-07-10
LOKUM16,9017,1116,9017,11+1,24%6,0916:39
LOTOS52,0052,2050,6051,20-1,54%15 457,2317:04
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 959,957 030,006 829,156 829,15-1,58%3 377,0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12,3012,3512,1512,15-0,41%17,2412:46
LUBAWA1,241,261,231,250,00%117,5517:00
MABION92,5592,7391,5592,70-0,50%104,9017:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,845,845,705,700,00%1,902017-07-18
MANGATA119,00119,00119,00119,00+0,25%0,1209:00
MARVIPOL12,6512,8512,6512,75+0,39%45,5117:00
MASTERPHA6,156,345,966,34-0,16%0,4417:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK471,85471,85460,00460,00-1,21%3 389,4117:00
MBWS67,1867,1867,1867,18+1,79%0,0713:15
MCI9,699,699,409,40-1,57%41,2415:57
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,793,803,643,64-3,96%382,8817:00
MEDIACAP2,642,722,642,72+2,64%1,6417:00
MEDIATEL0,840,840,840,84+3,70%0,042017-07-13
MEDICALG280,00280,00270,05276,25-0,63%1 477,9117:00
MEDYCZNYFIZ97,5098,0097,5098,00+0,51%34,742017-07-12
MEGARON15,0115,0115,0115,01+3,52%0,112017-07-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19,4919,4919,4919,49-0,05%1,2113:20
MERCATOR18,3018,4118,3018,41+0,60%18,4513:05
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR10,4610,5010,4610,50-1,32%2,9417:00
MEXPOLSKA7,157,157,157,150,00%1,5211:00
MFO34,9036,1034,9035,89+2,84%28,9817:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,701,701,691,69-0,59%4,2516:46
MILLENNIUM7,507,607,457,50-0,66%1 926,6917:00
MIRACULUM1,531,551,511,51-1,31%10,0113:25
MIRBUD1,291,311,281,30+0,78%206,6416:49
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP46,3946,3946,3946,39-0,19%0,282017-07-18
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,070,070,070,070,00%38,6515:28
MOBRUK24,9524,9524,9524,95-5,49%24,952017-07-13
MOJ0,870,870,870,870,00%0,6509:00
MOL294,45294,45294,45294,45-2,50%30,922017-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,008,057,907,90-1,25%113,8217:00
MOSTALPLC11,7011,7011,3011,40-2,48%5,0413:31
MOSTALWAR11,0211,1010,7610,77-2,53%79,5315:48
MOSTALZAB0,930,930,910,920,00%74,7217:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,213,213,213,21-3,89%0,6512:14
MWTRADE6,766,806,766,80+0,59%1,0911:12
NETIA3,943,983,933,94-0,25%405,5117:00
NETMEDIA6,756,756,756,75-0,74%7,422017-06-29
NEWAG16,9016,9516,7016,95+0,30%8,8716:04
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
NORTCOAST7,607,607,607,600,00%0,0217:00
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA51,0051,0051,0051,00+1,19%1,0215:21
NOWAGALA2,012,052,002,05+0,99%19,1416:49
NTTSYSTEM2,102,102,032,100,00%5,7416:45
ODLEWNIE4,034,124,034,12+2,49%8,5016:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX20,1120,3020,1020,30+0,94%216,5812:16
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN2,112,142,102,14-0,47%10,7617:00
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR330,00330,00330,00330,00+3,77%1,322017-07-18
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL51,0051,0050,3550,95+0,57%20,0817:00
OPTEAM6,846,856,846,85+0,15%2,0914:32
ORANGEPL5,225,255,185,20-0,38%12 541,7817:00
ORBIS86,1587,4086,0087,40+1,63%5 965,4417:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION77,9977,9973,0077,990,00%0,8216:47
ORZBIALY12,3012,4012,0512,32+0,98%5,5913:04
OTLOG21,0022,5021,0021,72+3,43%8,5109:03
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,374,374,254,32-0,69%3,1817:00
OVOSTAR112,00114,00112,00114,00-2,98%7,622017-07-17
PAGED57,5057,5057,5057,500,00%0,1217:00
PAMAPOL1,271,281,251,25-1,57%38,0516:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA25,2025,2025,0025,200,00%3,2017:00
PATENTUS1,211,211,131,20-0,83%45,6116:49
PBG3,043,042,993,01-0,99%10,7616:45
PBKM56,0056,0055,9955,99-0,90%5,8816:07
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,201,201,201,20-4,76%0,1211:00
PCCEXOL1,851,851,851,85+0,54%0,0210:25
PCCINTER2,222,222,222,220,00%0,0409:35
PCCROKITA93,0194,0293,0193,50+0,54%111,9617:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,801,801,801,80-5,26%0,4815:00
PCM32,5932,6032,1232,57-0,06%15,6816:08
PEGAS160,60160,60160,60160,60+6,36%2,092017-07-19
PEIXIN2,602,602,602,60-0,76%7,1411:29
PEKABEX9,679,679,669,66+2,22%11,7916:30
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO129,15129,65127,80128,00-0,70%70 549,5417:00
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER51,9051,9051,8051,900,00%8,4517:00
PEMUG0,600,600,600,600,00%0,6011:00
PEP13,3013,4012,1312,29-8,28%305,2617:00
PEPEES1,261,281,251,26+0,80%9,1717:00
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER45,1245,3544,6445,34-0,31%690,0217:00
PGE12,8013,1612,8012,98+1,64%20 566,0617:00
PGNIG6,616,646,506,50-1,66%16 108,7417:01
PGODLEW5,815,815,815,81-1,02%0,0117:00
PGSSOFT13,3313,8013,2913,290,00%87,0917:00
PHN15,1515,2415,1015,10+0,33%9,5216:22
PKNORLEN109,50110,20106,20106,35-3,23%113 541,4317:04
PKOASZEWZ98,0198,0198,0198,01+0,01%39,302017-07-06
PKOBL1106,10106,10106,10106,10+0,19%2,122017-07-19
PKOBP35,7436,1435,3535,80-0,14%85 116,9917:01
PKOGD103,33103,33103,33103,33+0,02%10,332017-07-10
PKOGS102,33102,33102,33102,33+0,22%2,5610:33
PKOSO104,68104,68104,68104,68-0,02%0,8409:00
PKPCARGO62,1062,2561,4262,14-0,42%566,8717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,292,352,292,35+0,86%10,9317:00
PLATYNINW0,640,740,600,74+25,42%5,2217:00
PLAYWAY61,1061,3058,5060,00-1,64%124,3917:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR7,697,707,027,70+0,13%1,392017-07-19
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,703,703,623,69-0,27%1,2314:38
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE21,0021,2420,7020,99-1,22%12,9417:00
POLIMEXMS6,176,306,176,17-0,48%921,8817:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,492,492,312,42-3,20%22,1712:45
POLNA20,0020,0019,7519,75-1,25%9,842017-07-18
POLNORD10,5310,7510,5210,65+0,47%331,7017:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX13,9913,9913,8513,90-0,64%87,2917:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,472,482,402,48+0,81%3,1717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA13,6513,6513,6513,65-1,52%2,802017-07-12
PRAGMAINK9,959,959,959,95+1,02%0,5016:49
PRAIRIE1,481,481,451,46-0,68%91,7216:48
PRIMAMODA5,025,025,025,02-0,59%0,502017-07-20
PROCAD1,541,541,541,540,00%0,0209:33
PROCHEM17,6517,6517,5017,59-0,34%3,5517:00
PROCHNIK0,850,870,850,87+2,35%37,5517:00
PROJPRZEM13,1813,1812,7512,75+2,00%46,6610:52
PROTEKTOR3,683,813,683,81+3,53%1,2615:44
PROVIDENT8,508,508,508,500,00%0,032017-07-17
PULAWY171,35172,50168,25172,50+0,88%257,4316:34
PWRMEDIA3,333,403,333,40+1,49%32,8817:00
PZU45,5046,0844,9345,39-0,24%57 256,2817:02
PZUAKORD109,60109,60109,60109,60-0,18%2,412017-07-19
QMULTIFIZ1 096,001 096,001 096,001 096,00+1,95%5,482017-07-18
QUANTUM20,0020,0019,4019,74-1,30%16,7215:52
QUERCUS5,705,765,645,73+1,24%152,7117:00
QUMAK1,551,591,541,57+3,29%39,4117:00
RADPOL1,561,561,531,55+0,65%10,0317:00
RAFAKO7,407,547,127,53+1,89%399,5617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET16,6716,6716,6716,67+1,65%0,3315:20
RAINBOW40,5840,5839,5040,40+0,57%40,1117:00
RANKPROGR1,871,981,871,94+2,65%135,0717:01
RAWLPLUG12,2412,2411,7712,18-0,57%167,3917:00
REDAN1,601,601,601,60+4,58%0,0411:00
REDWOOD1,111,341,091,34+27,62%126,6910:39
REGNON0,310,310,310,310,00%0,642017-07-17
REINHOLD0,310,340,310,34+9,68%0,6015:29
RELPOL8,558,608,558,600,00%1,8014:23
REMAK17,6017,6017,5517,55-0,28%0,0417:00
RESBUD0,740,800,680,77+8,45%114,8117:00
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,383,403,353,35-0,89%397,9517:00
RONSON1,781,781,761,78+0,56%28,9817:00
ROPCZYCE21,6021,6021,4421,44-1,52%12,2613:31
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,251,251,241,24-0,80%0,0115:46
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK63,5063,5062,2062,53-0,75%25,2717:00
SANTANDER25,6925,6924,2124,21-6,05%1,8211:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,850,850,850,85-4,49%0,0115:00
SARE20,5520,5520,4020,55-0,24%7,3416:33
SCOPAK0,710,710,710,710,00%0,212017-07-06
SECOGROUP19,8620,3019,5020,30-0,44%17,7216:27
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO6,836,906,836,90+1,47%3,792017-07-20
SELENAFM19,0019,0019,0019,000,00%0,9514:50
SELVITA57,0057,0056,0056,60-1,57%63,9616:42
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,061,071,051,05-0,94%26,3217:00
SETANTA8,108,858,108,85-1,56%3,7416:49
SFINKS2,212,212,182,18+0,93%7,1115:12
SILVANO11,5811,5811,5811,58-0,60%0,932017-07-20
SIMPLE7,307,307,307,30+0,27%0,0714:19
SKARBIEC29,9029,9029,8029,900,00%50,6516:30
SKOTAN0,480,480,470,47-4,08%26,3717:01
SKYLINE0,950,950,950,950,00%0,8413:31
SNIEZKA68,9668,9668,9668,96+0,67%3,452017-07-20
SOHODEV1,901,921,891,92+1,05%8,2417:00
SOLAR1,161,161,131,130,00%1,2415:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9,399,399,399,39+7,93%0,0217:00
SOPHARMA9,509,509,509,50+5,56%0,842017-07-17
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP4,304,324,304,32+0,70%28,9916:03
STALPROD490,50497,00490,50491,45-1,31%30,1317:00
STALPROFI14,9315,0814,9315,08-0,46%0,0611:19
STAPORKOW4,214,214,214,21+0,24%12,1815:00
STARHEDGE0,510,510,510,51-8,93%1,5315:00
STELMET23,8024,7423,7024,74+1,02%11,6713:47
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,183,183,063,170,00%1,6912:23
SUWARY9,419,419,419,41+0,11%0,0217:00
SWISSMED1,031,091,031,09+3,81%1,5813:41
SYGNITY3,703,703,003,00-17,13%304,1417:04
SYNEKTIK13,9313,9313,9313,930,00%0,0317:00
SYNTHOS4,774,784,714,71-1,05%910,3217:00
TALANX128,50128,50128,50128,500,00%0,262017-07-17
TALEX19,9519,9519,9519,95+4,29%0,8817:00
TARCZYNSKI10,5110,7410,5110,52-2,14%8,7615:17
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY116,00116,00116,00116,00+1,75%8,1209:34
TAURONPE3,763,853,753,82+1,60%14 730,4317:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,022,022,002,00-0,50%1,1016:39
TESGAS2,702,702,702,700,00%0,0009:00
TFONE3,083,083,073,070,00%4,282016-12-08
TIM9,5710,009,059,05-6,22%128,3417:00
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL12,4012,4012,3112,34+0,16%27,8317:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA8,408,408,008,37-1,53%31,0017:00
TRAKCJA14,5514,6813,8713,87-5,00%2 324,9117:04
TRANSPOL6,106,106,086,100,00%63,0417:02
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP137,50137,50137,50137,50-0,36%13,612017-07-18
TRIGONPP1139,99139,99139,99139,990,00%0,1409:00
TRIGONPP2138,00138,00138,00138,00+0,73%66,242017-07-20
TRIGONPP3139,00139,00139,00139,00-0,69%0,1409:00
TRIGONPP4139,99139,99139,99139,990,00%0,1409:00
TRIGONPP5137,00137,00135,50135,50-1,09%49,3816:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6139,49139,49139,49139,490,00%0,142017-07-03
TRIGONPP7136,00136,00136,00136,000,00%5,442017-07-18
TRIGONPP8138,97138,97138,97138,970,00%0,142017-07-14
TRITON4,334,344,254,25-2,30%10,8416:49
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM3,393,393,393,390,00%7,2915:00
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA73,9974,0073,9974,000,00%0,1516:46
UNIBEP13,7814,0013,5613,73-0,44%18,1917:00
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT70,0571,0169,8869,88-2,89%118,4116:46
UNIMA3,723,723,723,720,00%0,3715:21
UNIMOT39,4939,4936,1037,11-5,98%444,7017:02
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS260,00265,00260,00264,00+2,33%9,4917:00
URSUS4,964,974,884,94+0,61%535,8017:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS359,00359,00358,45358,45+0,83%89,9712:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,809,849,639,69-1,12%78,3117:00
VISTAL6,356,366,246,30-0,94%11,8216:46
VISTULA3,363,363,313,32-1,19%8,3817:00
VIVID2,912,992,872,95+0,68%120,3816:38
VOTUM10,0210,1710,0210,14-0,59%1,8017:00
VOXEL16,4516,4616,0016,46+3,33%329,3014:30
WADEX5,425,425,425,42+0,37%0,0309:00
WARIMPEX5,175,255,175,25+0,19%4,3409:17
WASKO1,821,821,771,77-2,75%25,5316:13
WAWEL1 150,601 159,001 130,001 140,00-2,81%519,0317:00
WDX7,697,857,307,850,00%129,4717:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON16,4016,4015,8516,00-1,84%788,7917:01
WIKANA1,661,661,661,66+4,40%0,0215:12
WILBO0,320,320,300,30-6,25%9,4715:22
WINVEST1,571,571,571,570,00%0,002017-07-18
WIRTUALNA53,0553,9551,6553,55+1,02%517,5017:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN15,5716,5615,5716,56+6,36%8,8617:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,105,165,105,16+0,19%10,7914:42
WORKSERV8,428,427,998,20-2,26%45,5717:00
XTB5,925,925,335,79-2,20%206,8417:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO4,044,043,804,00-0,99%146,2017:03
ZAMET1,391,391,391,390,00%0,1012:31
ZASTAL0,250,250,250,250,00%0,1115:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK17,4517,4517,2617,40+0,58%216,2317:00
ZPUE246,50246,50245,00245,00+2,55%0,4917:00
ZREMB0,400,410,400,410,00%2,4615:00
ZUE10,0010,009,6510,000,00%18,932017-07-20
ZYWIEC440,50444,90440,00444,90+1,07%33,9416:47
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2343,10 -15,40 -0,65%