Notowania akcji GPW - mWIG40

Notowania z dnia 2019-11-15 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG403,745.743,746.863,746.863,746.86-0.06%75,686.1117:15
Kurs odniesienia 3,749.04
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.830.830.830.830.00%0.0115:00
11BIT349.00345.00345.00345.00-2.54%4,505.4517:00
4FUNMEDIA5.805.745.745.74-1.03%14.5415:44
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABMSOLID0.150.110.110.11-56.00%1.892019-07-26
ABPL20.5020.4020.4020.40-0.49%11.1117:00
ACAUTOGAZ40.2040.2040.2040.200.00%48.5214:43
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.962.962.962.96-1.33%4.7414:50
ADIUVO6.066.066.066.060.00%0.3013:15
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.4010.2510.2510.25-1.44%33.9717:00
AGROTON4.023.993.993.99+4.92%5.6117:00
AGROWILL2.082.082.082.080.00%0.012019-11-12
AILLERON7.007.007.007.000.00%46.3616:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.610.610.610.61-2.87%0.6715:46
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR30.5030.1230.1230.12-1.05%17,755.6817:01
ALIOR-PDA51.3952.3951.0552.39+1.93%1,743.412016-06-30
ALIOR-PDA83.2083.3083.2083.30+2.84%4,176.662014-01-20
ALIOR-PP11.0011.8511.0011.45-0.87%42,237.792016-05-27
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.202.202.202.200.00%0.0009:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.401.411.411.41+0.57%10.6217:00
ALUMETAL36.4036.3036.3036.30+0.28%16.5316:32
AMBRA16.4516.6516.6516.65+1.52%48.9016:16
AMICA122.00120.60120.60120.60-2.74%2,329.3317:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.5020.9020.9020.90-0.48%78.9717:02
APLISENS10.6010.6010.6010.600.00%0.0209:00
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.102.002.002.00-0.99%1.0113:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.2015.1015.1015.100.00%0.4714:44
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.663.633.633.63-0.27%71.3517:00
ARCUS2.342.342.342.340.00%99.6817:00
ARK2FRN1569.5576.8069.5576.80+5.96%32.242015-12-22
ARKAFRN1257.0057.9955.0057.22+0.39%105.712014-06-24
ARKASWE17111.00111.87111.00111.87+1.70%287.462017-12-22
ARMATURA1.691.741.681.680.00%80.132014-01-15
ARTERIA6.206.206.206.200.00%0.0309:00
ARTIFEX2.532.622.622.620.00%1.4615:05
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.772.742.742.74-0.90%255.6116:37
ASMGROUP3.303.303.303.30-3.51%0.002019-11-12
ASSECOBS28.4028.0028.0028.00+0.72%466.0616:46
ASSECOPOL56.3055.8555.8555.85-0.27%7,035.8217:00
ASSECOSEE25.0024.0024.0024.00-2.44%107.4117:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA18.3016.0016.0016.00-15.79%1,073.5617:01
ATAL36.0035.7035.7035.70+0.85%54.9017:00
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.303.303.303.300.00%0.9610:52
ATLANTAPL4.824.824.824.820.00%0.5112:52
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.511.581.581.58+10.88%30.2217:00
ATM10.309.949.949.94-1.58%18.4114:33
ATMGRUPA4.404.444.444.44+3.98%40.3116:08
ATREM2.322.322.322.32+0.43%2.4309:36
AUTOPARTN4.374.264.264.26-2.07%273.8217:00
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.700.700.700.700.00%0.102019-11-13
B3SYSTEM0.530.530.530.530.00%0.132017-04-26
BACD0.040.040.040.04+33.33%0.872017-08-21
BAKALLAND2.772.772.762.770.00%12.882014-11-10
BALTONA6.906.856.856.85-0.72%68.0417:00
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.520.510.510.51+0.39%9.972019-11-14
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN14.8514.8514.8514.85+2.41%0.0109:00
BENEFIT800.00810.00810.00810.000.00%2,032.4517:00
BERLING4.464.464.464.46+4.69%0.0015:00
BEST23.2023.2023.2023.20-3.33%6.9609:46
BETACOM9.509.509.509.50+6.74%0.0509:00
BGZBNPP62.0063.0063.0063.000.00%86.9817:00
BIK15.4615.5415.5415.54+0.52%0.1516:38
BIOMEDLUB1.000.990.990.99+1.02%18.2915:36
BIOTON4.224.234.234.23+0.12%51.2717:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.510.420.420.42-17.65%12.8713:26
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA34.9536.0036.0036.00+3.75%576.8017:01
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.174.184.184.18+0.24%82.9017:00
BOS7.027.087.087.08+0.57%60.4917:00
BOWIM1.631.631.631.63+3.82%1.632019-11-14
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.10+2.03%1.612019-05-10
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4119.80119.80119.80119.80+1.53%5.992019-06-04
BPHFIZBI5120.22120.22120.22120.22+6.39%1.442019-03-18
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS120.00120.00120.00120.00+7.05%2.402019-09-26
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI94.9494.9494.9494.94+4.44%1.422019-10-23
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.740.730.730.73-1.34%368.1317:02
BRIJU1.901.901.901.90-1.81%0.192019-11-14
BSCDRUK38.3040.0040.0040.00+4.99%93.6016:36
BUDIMEX139.60141.00141.00141.00+1.29%5,170.9417:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.543.513.513.51-0.85%7.0716:34
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK301.60300.80300.80300.80-0.59%12,738.6117:02
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.141.351.351.35+9.27%0.7615:01
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC114.90116.70116.70116.70+1.92%8,978.2417:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT261.40262.50262.50262.50+0.57%39,029.0117:04
CDRL19.8020.2020.2020.20+1.00%14.2316:12
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC5.806.006.006.000.00%15.452019-11-14
CEZ86.0086.0086.0086.00-0.58%2.6709:02
CFI0.310.300.300.30-1.31%2.3115:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH34.4535.5035.5035.50+2.01%1,081.5717:02
CIGAMES0.850.890.890.89+7.14%1,930.0417:03
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.309.309.309.30-4.62%1.862019-11-13
CLNPHARMA43.5544.3044.3044.30+1.14%175.6617:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.5014.5014.5014.500.00%0.0309:13
COALENERG0.390.380.380.38-3.54%1.3415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.331.271.271.27-3.79%130.4717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH174.00173.50173.50173.50-0.57%61.5916:46
COMP61.6061.6061.6061.60+0.33%2.7117:00
COMPERIA4.064.064.064.06-1.93%0.042019-11-14
CORMAY0.941.011.011.01+5.33%402.0117:03
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.406.306.306.300.00%43.6814:50
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.1028.7228.7228.72+1.56%6,019.4217:02
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA79.6079.8079.8079.800.00%13.8816:48
DECORA19.3019.4019.4019.40+0.52%4.8314:56
DEKPOL24.0024.0024.0024.000.00%1.9012:17
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO9.709.809.809.80+0.51%26.1915:35
DGA7.247.247.247.240.00%0.0109:01
DINOPL135.20139.10139.10139.10+2.66%21,573.2617:03
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
DOMDEV89.6089.0089.0089.00-0.45%83.5716:49
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.150.00%0.6611:00
DROZAPOL1.271.321.321.32+3.94%1.8515:05
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
ECHO4.434.434.434.43+0.11%285.8117:04
EDINVEST2.202.202.202.200.00%0.2209:00
EFEKT13.5013.5013.5013.50+1.50%0.6510:02
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
EKOEXPORT6.616.506.506.50-1.52%347.3817:04
ELBUDOWA8.449.209.209.20+10.84%1,380.6417:00
ELEKTROTI3.233.333.333.33+0.91%28.7817:00
ELEMENTAL1.701.761.761.76+1.03%222.7516:15
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
ELKOP0.810.810.810.81-0.25%11.6217:00
ELZAB2.702.702.702.700.00%0.1209:00
EMCINSMED4.744.844.844.84+2.54%3.352019-11-14
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.151.131.131.13-1.74%4.3311:04
ENEA8.988.938.938.93-0.61%1,449.1317:00
ENELMED14.4014.4014.4014.40+1.41%0.392019-11-14
ENERGA6.606.626.626.620.00%1,141.9917:02
ENERGOINS0.890.890.890.89-0.22%4.4515:45
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER39.0036.2036.2036.20-5.97%404.2217:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD16.3016.5516.5516.55+3.44%42.9316:46
ERG29.4029.4029.4029.400.00%0.0309:00
ERGIS3.853.853.853.85-0.26%316.4217:00
ESOTIQ12.2011.9011.9011.90-0.83%4.4216:36
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.483.483.483.480.00%4.4613:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.042.082.082.08+0.48%7.4216:30
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH23.5623.8023.8023.80+0.76%8,473.6217:00
EUROHOLD5.705.705.705.70+0.88%0.012019-11-12
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL23.0023.1023.1023.10+3.59%385.2816:02
EVEREST0.400.400.400.400.00%0.622019-11-13
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.703.663.663.66-0.27%202.4117:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.6014.6014.6014.600.00%2.3914:52
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.5012.5012.5012.500.00%1.3914:38
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.4013.0013.0013.000.00%21.1117:04
FERRUM3.583.403.403.40-3.41%1.0113:17
FMG10.0010.0010.0010.00+10.50%0.892019-11-13
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE25.0025.4525.4525.45+0.99%18.8817:03
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GANT0.070.070.070.070.00%111.912015-05-22
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN1.661.761.761.76+5.53%2,263.8117:04
GETINOBLE0.310.310.310.31-0.16%141.5615:29
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.251.361.361.36+8.80%12.6115:43
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.226.226.226.220.00%0.0111:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW38.1038.1038.1038.100.00%643.7917:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.561.561.561.560.00%0.0109:00
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
GROCLIN2.042.002.002.000.00%16.6417:00
GRODNO6.306.386.386.38+0.95%118.5416:39
GRUPAAZOTY33.9833.0033.0033.00-2.88%4,407.9017:04
GTC9.309.259.259.25-0.96%233.7617:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY49.9049.8549.8549.85+0.30%2,151.1117:00
HARPER0.080.080.080.08-4.34%0.7915:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.809.859.859.85-8.80%60.1515:03
HERKULES1.111.111.111.11-2.19%1.2115:00
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR31.6031.6031.6031.60+1.94%23.8915:07
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV8.858.008.008.00-10.11%30.202019-11-14
IALBGR0.330.320.320.32-2.44%5.0815:00
IDEABANK2.892.952.952.95+1.90%407.5917:00
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
IDMSA1.221.261.261.26+2.44%7.9512:34
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY14.6014.1514.1514.15-1.05%50.9114:24
IMMOBILE3.093.043.043.04-1.62%1.5313:38
IMPEL6.806.906.906.90+4.55%27.6417:00
IMPERA0.890.890.890.890.00%0.0013:37
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.553.553.553.55-0.56%1.2109:00
INC1.841.961.961.96+3.16%39.2817:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL66.0062.5062.5062.50-5.30%5.0713:41
INGBSK190.20193.40193.40193.40+1.04%1,328.8417:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.844.844.844.84+0.83%0.0109:00
INSTALKRK15.9516.6516.6516.65+5.38%334.5017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT14.5014.2014.2014.20-0.35%203.4516:49
INTERBUD0.520.520.520.52+12.94%0.5215:00
INTERCARS194.50191.50191.50191.50-1.79%118.2817:00
INTERFERI3.843.843.843.84+0.52%0.0009:06
INTERSPPL1.581.581.581.580.00%0.2416:44
INTROL2.542.542.542.540.00%1.7909:30
INVCEEFIZ479.10479.10479.10479.10+1.48%1.4411:03
INVFIZ953.30953.30953.30953.30-0.18%7.6314:54
INVGLDFIZ1,551.011,551.011,551.011,551.01+0.58%9.312019-11-07
INVISTA0.420.420.420.42+7.69%1.892019-11-12
INVPEFIZ695.00690.10690.10690.10-0.71%2.082019-11-13
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.501.401.401.400.00%10.312019-11-13
IQP0.100.100.100.10-21.87%10.0815:21
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK31.9031.3031.3031.30-1.88%32.7815:33
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.531.531.531.530.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.652.662.662.66+0.38%1.2614:51
JHMDEV1.621.601.601.60+0.63%7.0012:42
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW20.6420.2820.2820.28-1.46%9,954.1517:02
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.832.872.872.87+2.50%28.7915:15
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.451.451.451.450.00%0.0109:24
K2INTERNT8.158.158.158.150.00%0.7309:00
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBCASFIZ116.50116.50116.50116.50+2.19%11.652018-08-23
KBCINDFIZ102.99102.99102.99102.99+13.17%0.002012-07-27
KBCNEUFIZ102.60102.60102.60102.60+2.60%0.002009-11-10
KBCRAZFIZ103.00103.00103.00103.00+3.00%0.002010-02-03
KBDOM0.570.570.570.570.00%0.002019-10-14
KCI0.480.480.480.48+2.34%3.0415:17
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.0041.1541.1541.15-0.12%294.1817:00
KETY315.00318.00318.00318.00+0.95%492.1117:00
KGHM94.3094.7094.7094.70+0.53%38,884.6517:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.8012.8012.80-0.78%6.1615:02
KINOPOL10.3010.3010.3010.300.00%32.8409:50
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA32.7033.0033.0033.00+1.23%15.2714:00
KOMPAP6.306.506.506.50+4.00%4.2116:01
KOMPUTRON2.802.772.772.77-3.82%78.2513:11
KONSSTALI25.9025.9025.9025.90-0.38%0.0309:00
KOPEX1.241.311.311.31+7.38%16.8616:03
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.4022.4022.4022.40+4.67%0.222019-11-04
KRAKCHEM0.410.410.410.41+5.64%0.0009:00
KREC4.964.964.964.960.00%0.9815:06
KREDYTIN7.707.707.707.700.00%0.012019-11-14
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA289.00283.00283.00283.00-1.39%7.4114:29
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK141.00140.10140.10140.10-0.64%5,774.0717:01
KRUSZWICA46.2046.0046.0046.00-0.65%747.3017:03
KRVITAMIN4.404.654.654.65+6.65%12.7916:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.201.301.301.300.00%3.9015:00
LABOPRINT9.809.749.749.740.00%0.1309:16
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.282.762.762.76+25.45%214.1414:41
LCCORP2.492.522.522.52+0.80%487.0217:00
LENA3.193.173.173.17-0.63%11.8816:47
LENTEX7.407.467.467.46+1.36%11.0116:33
LIBET0.760.750.750.75-2.09%10.6015:10
LIVECHAT36.8536.6036.6036.60+0.27%1,660.9817:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,019.101,019.201,019.201,019.20+1.72%12.232019-10-22
LMCSFIZ1,019.001,019.001,019.001,019.00-0.01%78.462019-10-28
LMDSFIZ1,023.001,023.001,023.001,023.00+0.88%10.232019-11-12
LMESFIZ1,018.101,018.101,018.101,018.10-1.64%7.132019-11-06
LOKUM14.2014.2014.2014.200.00%1.3611:10
LOTOS92.0091.0091.0091.00-1.30%25,865.6117:03
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
LPP8,495.008,540.008,540.008,540.00+0.53%22,782.4517:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT13.5014.3014.3014.30+4.38%146.3817:00
LUBAWA0.830.830.830.83-0.24%76.5117:00
MABION90.4093.9093.9093.90+1.84%521.2617:01
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.644.544.544.54-4.62%37.0717:00
MANGATA72.0071.0071.0071.000.00%0.6416:24
MARVIPOL1.351.331.331.33+0.91%110.3117:00
MASTERPHA5.385.185.185.18-4.07%2.162019-11-14
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK381.80388.40388.40388.40+1.46%4,265.7617:03
MBWS10.1010.3010.3010.30-1.90%4.112019-11-12
MCI8.808.908.908.90-0.45%58.4917:04
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.633.443.443.44-1.71%7.8115:29
MEDIACAP2.302.302.302.300.00%0.3416:38
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG28.0027.9027.9027.90-0.18%138.5017:00
MEDYCZNYFIZ100.20100.20100.20100.20-2.95%3.2113:23
MEGARON11.5011.5011.5011.50+9.52%0.012019-11-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.0022.4022.4022.40+1.82%8.6715:30
MERCATOR7.337.267.267.26-0.95%6.3314:09
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.367.247.247.24-1.63%21.7417:00
MEXPOLSKA2.482.582.582.58+3.20%57.9017:00
MFO18.9018.9018.9018.900.00%0.0409:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.280.230.230.23-23.33%1.3015:03
MILLENNIUM6.005.855.855.85-1.35%2,815.0817:01
MIRACULUM1.301.261.261.26-3.08%23.8215:37
MIRBUD0.910.920.920.92+1.10%79.7817:03
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP49.6049.6049.6049.60+0.81%0.5716:48
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK112.00113.00113.00113.00+2.73%4.962019-11-13
MOJ0.900.900.900.900.00%0.3612:12
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.613.463.463.46-4.16%11.9417:00
MOSTALPLC7.127.007.007.000.00%70.4316:45
MOSTALWAR4.124.174.174.17-2.11%25.1816:14
MOSTALZAB0.760.740.740.74-2.11%14.1317:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.802.802.802.80-0.71%0.562019-10-29
MWTRADE3.483.443.443.44+1.78%32.4717:00
NETIA4.584.524.524.52+0.67%474.4117:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG19.0019.0019.0019.000.00%0.0815:31
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
NORTCOAST9.3610.4510.4510.45+11.41%183.8716:36
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA42.4042.1042.1042.10-0.71%4.7316:40
NOWAGALA0.720.730.730.730.00%2.372019-11-14
NTTSYSTEM2.172.162.162.16-0.46%0.0214:38
ODLEWNIE3.863.863.863.86+0.52%44.9816:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.0017.0017.0017.000.00%0.422019-11-13
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.001.091.091.09+10.77%23.6717:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR300.06300.06300.06300.06+0.02%2.702019-11-13
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.1022.5022.5022.50+1.81%4.8114:04
OPTEAM8.908.908.908.900.00%0.092019-11-13
ORANGEPL6.496.616.616.61+2.08%3,861.9217:04
ORBIS117.00115.00115.00115.00+0.88%62.3117:00
ORCOGROUP1.601.631.631.630.00%5.2715:20
ORION6.507.157.157.15+10.00%24.2016:01
ORZBIALY11.1511.2011.2011.20+1.82%200.3316:38
OTLOG4.744.744.744.74-0.42%0.0109:20
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.451.451.451.450.00%1.1716:33
OVOSTAR80.0078.5078.5078.50-3.09%37.0615:39
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.041.061.061.06-2.75%2.3715:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA14.3013.9013.9013.90-2.11%108.9917:00
PATENTUS1.611.501.501.50-5.06%245.1317:01
PBG0.050.050.050.050.00%45.922019-11-13
PBKM63.0062.2062.2062.20+0.32%32.1914:50
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.220.220.220.220.00%0.5411:00
PCCEXOL1.661.681.681.68+1.20%0.1817:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA49.3050.0050.0050.00+2.04%165.9917:00
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX8.158.158.158.150.00%11.2917:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO103.65104.00104.00104.00+0.48%35,159.5017:01
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER10.059.989.989.98-0.70%50.4216:47
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP28.0026.8026.8026.80-3.60%64.9717:00
PEPEES1.801.781.781.78+0.56%5.8613:53
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE9.109.119.119.11-0.52%10,488.9017:01
PGNIG4.894.944.944.94+1.06%17,638.4117:01
PGODLEW1.271.271.271.270.00%11.7516:46
PGSSOFT10.009.909.909.90-0.10%13.0113:48
PHN12.1011.5011.5011.50-4.56%36.0317:01
PKNORLEN101.90102.30102.30102.30+0.24%69,278.7817:01
PKOASZEWZ95.1595.1595.1595.15+0.16%1.0515:00
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP38.5038.2138.2138.21-0.60%61,872.1617:00
PKOGD105.74105.75105.75105.75+0.57%40.712019-11-08
PKOGS96.0096.0096.0096.000.00%9.6013:04
PKOSO106.93107.00107.00107.00+0.68%188.2712:21
PKPCARGO24.4024.0024.0024.00-0.83%441.8817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.102.102.102.10+4.74%42.7216:36
PLATYNINW0.360.360.360.360.00%0.052019-11-12
PLAYWAY174.60179.40179.40179.40+2.99%450.8617:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.851.991.991.99+2.05%17.9117:00
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.191.191.191.19+4.39%9.4216:25
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE10.6010.6010.6010.60+1.92%11.8416:13
POLIMEXMS2.192.252.252.25+3.21%523.6817:03
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.272018-09-21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD2.902.902.902.900.00%106.2917:03
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX2.852.842.842.84+1.43%23.6617:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.232.222.222.22+0.91%156.7416:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.9011.9011.9011.90-0.83%2.0214:12
PRAGMAINK6.846.866.866.86+3.31%0.862019-11-13
PRAIRIE0.640.670.670.67+3.08%1,189.0617:04
PRIMAMODA0.720.790.790.79-1.25%2.032019-11-14
PROCAD1.161.161.161.16+0.87%0.2011:00
PROCHEM16.9516.9516.9516.950.00%0.4711:08
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.7013.8513.8513.85-4.48%2.0312:18
PROTEKTOR3.573.573.573.570.00%6.5917:00
PROVIDENT6.306.306.306.30-3.96%0.0109:00
PULAWY93.8094.0094.0094.00+1.29%23.8616:29
PWRMEDIA3.273.363.363.36+2.75%18.8616:17
PZU38.1838.5038.5038.50+0.68%36,885.0917:01
PZUAKORD119.50119.50119.50119.50+0.15%50.9110:23
QMULTIFIZ1,000.001,000.001,000.001,000.00-0.79%106.002019-11-12
QUANTUM13.5013.5013.5013.50-12.34%0.852019-11-14
QUERCUS2.352.372.372.37-1.25%4.2616:09
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.371.301.301.30-4.04%63.4417:00
RAFAKO1.211.141.141.14-5.79%1,527.0617:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET9.659.659.659.650.00%0.1010:28
RAINBOW30.5030.9030.9030.90+1.31%106.8016:33
RANKPROGR1.441.451.451.450.00%9.2817:00
RAWLPLUG8.708.708.708.70+2.35%0.0209:00
REDAN0.270.270.270.270.00%0.0311:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.090.090.090.09+4.65%0.052019-10-16
REINHOLD0.110.110.110.11-14.62%0.3511:00
RELPOL5.205.255.255.250.00%9.2316:48
REMAK9.669.549.549.54+0.85%31.6814:35
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.830.800.800.80-4.79%130.1616:33
ROPCZYCE22.6022.6022.6022.600.00%27.4816:21
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.001.001.001.000.00%0.0117:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK19.0019.0019.0019.00-1.30%11.8016:45
SANTANDER15.4215.4215.4215.42-0.52%0.0516:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.560.560.560.56+0.89%1.1415:57
SARE3.623.623.623.62-4.23%0.3616:34
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP15.0015.0015.0015.00-1.32%1.5009:00
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.858.808.808.80-0.56%1.9416:34
SELENAFM12.0012.1012.1012.10+0.83%13.5313:35
SELVITA43.0044.5044.5044.50+1.83%184.0716:05
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA5.165.225.225.22+0.77%16.8116:49
SFINKS0.590.560.560.56-8.47%55.1717:03
SILVANO9.509.509.509.500.00%0.702019-11-12
SIMPLE6.456.456.456.450.00%2.3409:28
SKARBIEC17.7017.8017.8017.80+1.71%36.7617:00
SKOTAN0.760.740.740.74-6.33%42.2517:01
SKYLINE0.680.680.680.680.00%0.0109:04
SNIEZKA72.0070.0070.0070.00-1.41%28.2111:10
SOHODEV0.540.540.540.54+0.37%0.0115:00
SOLAR7.056.856.856.85-2.84%30.7017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.107.907.907.90-2.47%15.6915:06
SOPHARMA8.008.008.008.000.00%1.932019-11-12
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.203.173.173.17-0.47%14.8616:16
STALPROD187.20182.00182.00182.00-3.70%442.7017:00
STALPROFI8.008.008.008.000.00%0.3715:16
STAPORKOW1.271.271.271.27+3.25%0.0613:50
STARHEDGE0.510.530.530.53+3.92%2.1815:19
STELMET8.308.308.308.30+4.40%0.0711:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX10.0510.6510.6510.65+4.41%349.3017:00
SUWARY12.0012.0012.0012.00+5.26%0.0609:00
SWISSMED6.486.666.666.66+5.71%124.3217:02
SYGNITY2.502.582.582.58+2.38%18.3616:38
SYNEKTIK14.4614.5014.5014.50+0.28%37.1516:03
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX185.00185.00185.00185.000.00%1.1110:35
TALEX14.4014.4014.4014.40+5.49%0.0309:00
TARCZYNSKI15.6015.6015.6015.600.00%0.092019-11-07
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY131.00138.00138.00138.00+5.34%0.7917:00
TAURONPE1.881.871.871.87-0.43%3,261.2317:01
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.141.141.141.140.00%0.0409:29
TESGAS3.343.343.343.34+3.73%44.7717:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM9.649.449.449.44-2.07%256.2117:02
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL6.706.886.886.88+2.69%37.6417:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.784.884.884.88+2.09%79.0116:32
TRAKCJA1.831.801.801.80-1.75%265.6217:01
TRANSPOL3.043.003.003.00+0.67%22.9917:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP45.5046.0046.0046.00+1.10%37.5616:03
TRIGONPP145.5045.5045.5045.50-25.41%3.872019-11-13
TRIGONPP245.1045.2045.2045.20-0.66%4.9714:33
TRIGONPP345.5045.5045.5045.500.00%1.142019-11-13
TRIGONPP445.5145.5145.5145.51+1.07%8.012019-11-12
TRIGONPP545.6245.6245.6245.62-5.35%10.042019-11-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP646.0046.0046.0046.00-14.81%0.512019-11-12
TRIGONPP745.3045.3045.3045.30-0.46%5.4414:01
TRIGONPP845.5245.5245.5245.520.00%4.552019-11-14
TRITON1.811.811.811.81-3.21%1.1312:36
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.100.100.100.10-20.16%0.0915:02
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA56.0055.0055.0055.000.00%50.8514:43
UNIBEP6.186.166.166.16-0.32%8.2416:29
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT53.5053.5053.5053.50-0.93%0.642019-11-12
UNIMA2.282.282.282.280.00%0.212019-11-13
UNIMOT31.8032.0032.0032.000.00%322.9517:00
UNIMOT-PDA50.9851.2850.3051.00+0.99%748.882017-03-16
UNISYS1AB916.20933.00916.09933.00+1.97%71.532016-03-24
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.610.600.600.60-1.15%56.8916:25
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS354.00356.00356.00356.00+4.09%423.7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.167.967.967.96-2.21%3.8216:25
VISTAL1.761.771.771.77+0.28%9.5814:43
VISTULA3.833.823.823.82+0.39%192.2017:00
VIVID1.151.151.151.150.00%41.9216:18
VOTUM11.5011.4011.4011.40-0.87%1.5613:32
VOXEL31.4032.5032.5032.50+3.50%30.3416:44
WADEX6.626.626.626.62+0.30%0.212019-11-13
WARIMPEX6.346.346.346.34-4.52%11.112019-11-13
WASKO1.251.261.261.26+0.40%6.2617:01
WAWEL614.00612.00612.00612.00+0.33%4.9115:49
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON6.847.007.007.00-0.71%65.7717:00
WIKANA1.041.091.091.090.00%0.202019-11-14
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.05+1.96%0.002019-11-14
WIRTUALNA64.4066.0066.0066.00+1.23%132.7017:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN13.0513.0013.0013.00-2.99%175.3615:52
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.005.005.005.00+1.01%0.0813:38
WORKSERV0.600.610.610.61+1.66%34.2916:46
XTB3.453.503.503.500.00%2.8617:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.661.561.561.56-6.02%0.1210:36
ZAMET0.880.840.840.84-0.59%28.7616:24
ZASTAL1.641.501.501.50+4.17%0.0315:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.087.347.347.34+7.00%520.4317:00
ZPUE121.00122.00122.00122.00-0.81%36.6516:48
ZREMB0.590.590.590.59-1.67%7.672019-11-13
ZUE4.344.344.344.340.00%0.0109:00
ZYWIEC498.00498.00498.00498.000.00%31.8614:34
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2233,87 +7,72 +0,35%
WIG 58751,67 +129,57 +0,22%
sWIG80 11571,42 -16,07 -0,14%
mWIG40 3746,86 -2,18 -0,06%

Rynki

Kurs Zmiana Zmiana %
WIG20 2233,87 +7,72 +0,35%