Notowania akcji GPW

Notowania z dnia 2015-08-27 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,951,951,841,950,00%1,1116:47
08OCTAVA1,531,531,501,50-2,60%9,2416:46
4FUNMEDIA3,533,683,493,55+1,14%47,5317:00
ABCDATA3,223,383,193,38+5,30%40,4717:01
ABMSOLID0,640,640,640,640,00%0,0611:00
ABPL37,5038,5837,5038,45+3,14%40,1517:00
ACAUTOGAZ27,0027,5027,0027,50+1,85%4,9812:15
ACE12,7412,7412,0212,70-0,55%104,2517:00
ACTION36,8936,8935,2635,34-2,11%1 156,7017:00
ADVADIS0,010,010,010,010,00%0,252015-08-24
AGORA11,0511,2611,0511,10+0,91%18,6817:03
AGROTON1,061,081,021,07+7,00%23,4616:21
AGROWILL0,890,890,890,89-9,18%0,532015-08-11
ALCHEMIA4,664,694,584,60-1,50%142,6617:01
ALIOR85,8885,8883,8384,32-0,21%11 726,1117:00
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA12,1912,7512,1912,75+6,69%13,6717:00
ALTA1,931,931,931,93+7,82%0,0009:43
ALTERCO0,370,370,370,37-9,76%1,002015-04-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI9,729,729,619,70+1,04%185,3117:01
ALUMETAL48,1050,3848,1049,61+3,35%203,2917:00
AMBRA8,738,738,468,60+1,18%9,2217:00
AMICA153,00158,95153,00157,00+4,67%2 180,8917:00
AMPLI0,270,270,270,27+8,00%0,8611:00
AMREST166,40170,00163,25169,80+2,04%566,4517:02
APATOR32,0032,9932,0032,50+4,17%60,9617:00
APLISENS12,5013,0012,5013,00+2,36%0,0311:20
ARCTIC3,203,203,113,14-1,57%79,8317:00
ARCUS0,910,910,910,91+1,11%3,3911:00
ARK2FRN1541,0041,0041,0041,000,00%0,532015-08-26
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1768,0468,0468,0168,01-6,13%13,6109:41
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA14,8514,8514,3914,39-2,84%30,2617:00
ASBIS0,710,760,710,76+7,04%71,2617:00
ASSECOBS14,1915,3014,1915,30+14,78%0,4710:38
ASSECOPOL53,0053,0051,1052,35+0,67%14 330,1317:00
ASSECOSEE9,529,669,529,66+2,22%1,2610:13
ASSECOSLO17,1017,4017,1017,40+1,75%92,2712:10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA29,1032,0029,1031,50+3,28%265,1417:04
ATAL21,3021,4921,0021,49-0,46%15,8716:39
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,322,322,322,32+0,87%3,5815:29
ATLANTAPL9,249,248,659,00-2,70%19,8417:01
ATLANTIS0,620,630,610,63-1,56%26,5715:23
ATLASEST1,031,050,980,98+2,08%20,1015:52
ATM9,7010,009,689,90+3,13%13,1317:00
ATMGRUPA3,133,203,133,20+2,24%44,4417:00
ATREM5,175,345,105,290,00%18,9417:00
AURUM0,860,860,860,860,00%0,002015-08-17
AVIAAML5,705,805,505,50-8,03%1,702015-08-24
AVIASG17,0017,0017,0017,00+1,19%1,7217:04
AWBUD2,803,002,803,00+1,01%1,4813:04
B3SYSTEM0,850,850,850,85+2,41%0,012015-08-26
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA8,648,648,648,64-0,12%0,0110:37
BANKBPH39,5039,8039,5039,80+1,27%6,6317:00
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,910,940,910,940,00%0,1916:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN13,4214,2913,4214,29+6,80%17,7214:36
BENEFIT458,95464,90435,05464,90+2,85%267,2317:00
BERLING3,803,853,803,85-3,75%117,4315:00
BEST70,0071,5068,0068,00-9,69%42,8614:12
BETACOM10,5210,5210,5210,520,00%0,8409:09
BGZBNPP48,9948,9948,9948,99+4,46%0,4909:25
BIOMEDLUB3,803,843,633,63-4,22%21,8417:00
BIOTON10,2510,5610,2510,33-0,48%1 373,6117:04
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG2,892,892,892,890,00%0,0009:13
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA34,2537,8934,0237,80+12,87%16 549,8117:03
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,775,845,655,69-0,52%1 293,0917:00
BOS20,2520,4619,8019,98-0,50%92,3017:03
BOWIM1,931,971,901,970,00%1,9316:35
BPHFIZBI1173,10173,10169,00169,00-1,23%26,272015-03-02
BPHFIZBI2146,10146,10144,13144,130,00%28,952015-02-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI3127,10127,10122,11122,11-4,68%19,302014-08-21
BPHFIZBI4117,51117,51117,51117,51-0,84%43,362015-02-03
BPHFIZBI5116,10116,10113,15113,15-3,29%11,532015-07-24
BPHFIZBI6110,10110,10110,10110,10+3,77%0,112015-05-20
BPHFIZDS112,11112,11112,11112,11+1,83%11,212015-08-06
BPHFIZKK111,10111,10111,10111,10-4,65%2,672015-07-24
BPHFIZMLI87,9087,9087,1087,10-1,02%41,552015-08-24
BPHFIZSN39,0039,0039,0039,00+1,30%0,3911:42
BPHFIZSN288,5088,5088,5088,50+2,43%1,772015-08-24
BRASTER12,0913,2511,9013,25+11,16%302,5817:00
BRIJU15,2816,1015,1216,00+6,60%139,9717:02
BSCDRUK32,9032,9032,7032,85-0,15%659,5917:00
BUDIMEX179,10186,00179,10185,00+5,41%1 215,5617:01
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH0,850,850,820,850,00%47,5216:45
BUWOG75,6275,6275,6275,62-0,50%40,992015-08-24
BYTOM3,143,153,103,13+3,30%256,3917:00
BZWBK294,30296,60292,10296,60+2,35%31 703,7317:00
CALATRAVA0,580,630,540,57-10,94%37,2516:45
CAMMEDIA4,694,694,694,69+0,64%85,7209:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,402,492,402,42+1,26%17,7416:49
CASHFLOW0,180,180,180,180,00%0,0011:00
CCC173,80176,50172,30173,50+2,36%21 392,7317:04
CCENERGY0,060,060,060,06+20,00%1,5911:00
CDPROJEKT26,5026,8024,0025,20-3,08%24 258,6017:04
CDRL15,4315,8015,3015,80+2,40%261,9317:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,285,505,285,50+7,21%15,8517:00
CEZ86,0086,4086,0086,40+0,48%99,6314:06
CFI10,2310,2310,2310,230,00%1,0211:00
CHEMOS1,351,431,351,41+5,22%58,1516:46
CIECH70,0071,9870,0070,80+1,87%1 458,8517:01
CIGAMES19,3119,4018,8219,19+2,07%980,7017:00
CNT8,188,258,158,16-0,24%17,9417:00
COALENERG0,650,650,650,650,00%0,3915:15
COGNOR1,221,281,221,270,00%2,4117:00
COLIAN4,304,434,224,40+4,02%206,9117:00
COMARCH118,55119,90114,20114,20-3,22%192,8817:00
COMP54,9054,9052,9053,97+0,88%27,5616:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA19,0019,7518,3519,75+0,77%2,6917:00
CORMAY2,142,212,132,16+3,85%965,2617:02
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP4,794,804,654,80+2,56%28,8512:09
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG5,395,655,225,65+4,63%56,0817:01
CYFRPLSAT21,4021,5521,2121,40+0,94%10 949,1117:00
CZTOREBKA0,780,800,740,80+2,56%9,5717:00
DEBICA79,9980,9979,6080,00+0,57%2 112,0417:04
DECORA6,346,356,346,35+0,16%5,9714:54
DEKPOL16,2116,6815,2016,68-2,46%24,722015-08-24
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO7,407,997,407,99+7,97%224,2516:37
DGA5,626,075,626,07+4,66%0,982015-08-26
DMWDM0,540,550,490,55+1,85%3,6815:13
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV47,7047,7047,7047,70+2,03%9,6813:58
DREWEX1,201,201,201,20-0,83%1,562015-08-04
DROP1,101,101,101,10-7,56%1,082015-08-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROZAPOL2,002,201,862,20+10,00%9,8415:59
DSS0,150,150,120,12-20,00%12,0515:23
DTP4,684,684,504,50-2,17%92,8917:00
DUDA6,006,206,006,13+2,85%5,4416:39
DUON3,423,583,423,56+5,95%1 786,5217:01
ECARD4,004,083,904,08+0,25%4,8713:45
ECHO6,496,506,396,48+1,25%128,1817:00
EDINVEST2,672,672,672,67-3,61%0,3512:21
EFEKT16,4916,4916,2516,490,00%11,8217:00
EFH0,020,020,020,020,00%0,0011:00
EKANCELAR0,020,020,020,02+100,00%0,0211:00
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT10,8111,1110,7210,96+3,40%183,0217:00
ELBUDOWA134,25137,05134,25136,85+2,13%57,1316:44
ELEKTROTI14,2015,6214,2015,30+7,75%400,5917:00
ELEMENTAL3,984,153,984,10+2,50%362,1914:10
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,251,311,251,31+4,80%2,392015-08-25
ELZAB14,4015,5014,4015,50+8,39%45,3717:00
EMCINSMED14,9914,9914,9914,990,00%0,0109:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA69,7070,9769,7070,96+1,81%113,8117:00
ENAP0,850,870,850,870,00%4,3217:00
ENEA13,7913,7913,3013,51+0,90%6 466,3117:02
ENELMED9,929,929,919,91-0,90%1,0915:37
ENERGA19,8019,9419,3819,55-1,46%9 209,5817:02
ENERGOINS9,519,999,209,96+10,67%2,3417:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ERBUD31,0033,0031,0032,00+10,34%61,9016:35
ERG19,7620,8719,7620,87+4,35%7,4616:11
ERGIS5,756,105,706,10+24,24%2 918,8317:03
ESOTIQ34,9035,8034,9035,80-0,53%3,5417:00
ESOTIQ-PDA35,0035,9035,0035,90-0,42%13,0314:12
ESSYSTEM2,762,932,752,75-5,17%20,1517:00
EUCO52,6057,0052,6054,90+6,40%380,3317:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH41,8841,8840,6441,00-0,97%16 545,6717:03
EUROHOLD2,502,502,502,50-11,35%0,002015-08-24
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL17,3017,3017,0117,30-1,70%40,0816:04
EVEREST2,352,352,202,20-6,38%0,1615:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EXILLON6,496,546,496,54+9,92%4,222015-07-23
FAM0,820,820,820,820,00%4,8311:29
FAMUR1,651,681,571,61-1,83%31,5717:00
FARMACOL53,8754,7953,8754,79+5,16%19,8313:48
FASING16,7417,1516,7417,15+2,39%33,6209:42
FASTFIN0,810,810,740,75-6,25%17,0317:00
FEERUM21,7021,7021,7021,700,00%0,6513:44
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA29,0029,5029,0029,50-5,14%3,232015-05-04
FERRO10,5310,9810,5110,63+2,21%102,5317:00
FERRUM5,145,145,005,140,00%9,4617:00
FON0,600,630,600,630,00%1,8213:58
FORTE56,9557,4856,0056,00-0,53%87,4217:01
FORTUNA10,2410,4010,2410,40-0,48%22,292015-08-26
FOTA0,440,440,410,43+2,38%27,5217:00
GANT0,070,070,070,070,00%111,912015-05-22
GETIN1,531,561,511,55+3,33%466,0417:00
GETINOBLE0,860,900,860,89+5,95%8 894,3117:04
GINOROSSI2,902,952,822,95+1,72%30,7617:00
GLCOSMED4,785,004,754,85+1,68%85,1417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD37,2837,2834,2035,75+5,46%23,7417:00
GORENJE23,0023,0023,0023,000,00%7,5212:59
GPW44,5545,8044,3644,73+0,65%1 821,7117:03
GRAAL27,0527,4026,9027,00+0,37%37,8915:48
GRAJEWO24,0024,7023,9724,70+4,00%4,0517:00
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMMEDIA2,012,112,012,11-0,94%1,4016:13
GROCLIN11,6011,7011,4711,60+3,57%359,0917:02
GRUPAAZOTY80,0084,4779,5584,00+8,39%3 646,7917:00
GTC5,966,185,876,10+4,27%206,6917:00
HANDLOWY82,8084,1082,4384,06+2,69%4 106,1317:00
HARPER2,142,141,991,99-7,01%6,9615:56
HAWE0,800,810,780,78-1,27%958,7917:00
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO4,004,004,004,00-3,15%4,9412:41
HERKULES4,034,234,004,23+6,28%130,1517:00
HUTMEN4,274,854,274,85-1,02%1,7715:00
HYDROTOR36,0536,0535,9036,00-0,14%3,7116:29
HYPERION2,973,002,683,00+1,69%84,4016:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEABANK24,9524,9524,9024,90-0,40%35,9210:59
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%2,1715:00
IDMSA1,911,911,911,910,00%1,6314:03
IFCAPITAL0,800,970,800,970,00%2,062015-08-24
IFSA0,520,570,500,57+3,64%5,7114:32
IIAAV9,419,419,419,41+2,95%1,7612:43
IMCOMPANY4,565,014,565,00+0,20%11,4416:07
IMMOBILE2,352,352,352,35+0,43%1,2217:00
IMPEL29,5329,5329,1129,53+0,20%1,8517:00
IMPERA1,631,631,631,630,00%0,1216:45
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,672,722,652,67+1,14%307,0517:04
IMS2,382,382,382,38+3,03%0,0610:55
INC2,172,202,002,08+0,48%19,8416:13
INDATA1,681,701,611,61-4,17%3,5616:47
INDYGO0,610,620,590,610,00%168,2416:44
INDYKPOL84,2089,9083,0087,00+4,95%189,4817:00
INGBSK124,30127,65119,65121,50+0,41%5 129,0917:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4,064,064,064,060,00%0,0109:38
INSTALKRK14,6015,0014,6014,95+0,54%49,1716:07
INTEGERPL122,00125,50121,00122,00+0,83%2 276,6317:04
INTERAOLT15,3915,4015,3915,40+0,20%12,7016:16
INTERBUD3,753,973,753,94+6,78%177,2317:00
INTERCARS224,80230,00224,80230,00+4,07%1 231,9317:02
INTERFERI4,674,674,674,67+7,11%0,0510:41
INTERSPPL2,052,071,992,00-1,96%47,5814:33
INTROL10,1110,3010,1110,30+1,88%2,0416:43
INVCEEFIZ415,63415,63415,63415,63-0,57%2,082015-08-26
INVFIZ911,55911,55911,55911,55-1,98%7,292015-08-24
INVGLDFIZ1 402,001 402,001 400,001 400,000,00%2,802015-08-24
INVISTA2,172,202,152,19+0,92%23,6116:43
INVPEFIZ720,00720,00720,00720,000,00%10,8012:29
INVPRFIZ540,00540,00540,00540,00-1,82%1,622015-07-22
IPERMFIZ48,0048,0048,0048,00-2,04%4,852015-08-26
IPOPEMA3,243,243,143,24+0,31%2,6916:33
IQP0,810,810,810,810,00%0,0009:39
IVMX3,033,032,813,03+2,71%5,0514:17
IZOBLOK97,9097,9094,6097,90+3,60%7,9014:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1,111,111,111,110,00%0,742015-08-25
IZOSTAL4,594,594,474,47-2,83%3,6116:16
JHMDEV1,671,701,671,70+1,80%18,5310:15
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW10,1010,7110,1010,60+6,00%2 026,2417:01
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,204,384,204,30+2,38%412,5317:01
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT10,6910,7310,5010,73+0,37%55,0817:00
KANIA2,552,652,522,65+3,92%72,3717:00
KBCASFIZ102,06102,06102,06102,06-4,61%5,102015-08-24
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
KBDOM3,053,053,053,05-3,17%2,6816:37
KCI0,020,030,020,03+50,00%7,1715:00
KDMSHIPNG2,502,502,502,500,00%15,662015-08-20
KERNEL37,4039,5037,3039,00+4,25%5 284,0217:00
KETY295,00304,00295,00304,00+3,05%255,5717:00
KGHM73,3378,0073,3377,97+9,34%145 077,6917:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL12,8012,8012,8012,80+2,40%0,9610:16
KOFOLA55,6056,9955,5055,80-0,36%95,0016:49
KOGENERA67,2068,1167,2068,11+0,21%12,4616:10
KOMPAP7,407,407,407,40-5,01%0,7415:00
KOMPUTRON7,758,207,758,02+4,97%88,3716:48
KONSSTALI35,5235,5535,0235,14+0,40%10,2216:28
KOPEX6,316,406,316,40+1,43%661,4316:36
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD26,0026,0026,0026,00-4,06%2,632015-08-26
KRAKCHEM4,754,864,654,80+8,35%455,6917:00
KREC7,687,687,197,20+0,70%19,3817:00
KREDYTIN30,2030,8030,2030,50+0,99%417,5217:00
KREZUS3,993,993,873,98+0,76%7,2717:00
KRKA270,00270,00265,00265,00-1,85%356,702015-08-24
KRUK172,20177,20172,00175,20+3,91%2 114,1017:00
KRUSZWICA50,1054,0050,1053,89+7,78%34,9617:00
KSGAGRO0,940,980,930,94+9,30%24,7017:01
LCCORP1,831,851,801,82-0,55%133,6617:00
LENA4,684,684,524,52-3,42%411,2917:00
LENTEX7,707,807,707,79+1,30%210,4317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET2,482,572,482,53+1,61%40,8216:33
LIVECHAT29,6030,9529,6030,94+4,88%21,2517:00
LMASFIZ1 231,111 231,111 231,111 231,11-3,82%1,232015-08-05
LMBSFIZ1 273,001 273,001 273,001 273,00-2,09%25,462015-08-05
LMCSFIZ1 300,001 300,001 300,001 300,000,00%50,702015-08-07
LMDSFIZ1 167,901 167,901 167,901 167,90+2,90%2,342015-08-24
LMESFIZ1 472,951 472,951 472,951 472,950,00%662,832014-05-12
LOTOS29,4031,0029,4030,01+2,77%12 380,0717:04
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
LPP7 359,007 497,957 220,157 425,00+3,14%25 318,4617:00
LSISOFT4,104,114,104,11+0,24%1,3417:00
LUBAWA1,041,081,031,08+2,86%223,3017:00
MABION52,9752,9752,0052,01+0,89%45,7717:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN47,9950,5146,5750,51+5,23%49,6515:51
MAKARONPL5,945,945,675,70-4,04%8,9417:00
MARVIPOL6,897,006,897,00+0,14%35,5717:00
MBANK340,00354,95338,10350,00+5,11%9 243,9917:00
MCI11,4311,6311,4311,60+4,13%323,6717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCLOGIC35,7143,0035,7143,00+16,22%114,0216:49
MEDIATEL1,191,191,191,190,00%2,9116:41
MEDICALG208,90211,50208,90210,00+2,44%419,1417:00
MEGARON17,5017,5017,5017,50-11,88%0,182015-08-25
MENNICA13,6513,6513,6513,65+1,11%0,9610:19
MERCATOR16,4016,5016,4016,400,00%21,9717:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR9,7810,089,5210,08+5,99%131,2017:00
MEWA0,050,050,050,050,00%0,402015-05-04
MEXPOLSKA3,663,973,663,97+5,03%102,1617:00
MFO11,5011,8611,5011,86+4,40%19,2016:45
MIDAS0,600,610,600,60-1,64%35,7117:00
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND0,921,070,910,99+10,00%46,6717:00
MILLENNIUM5,805,975,805,87+2,09%14 712,6417:00
MIRACULUM3,153,463,063,45+11,29%98,5117:03
MIRBUD1,131,181,131,17+3,54%50,2417:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MIT0,130,130,130,130,00%8,6715:27
MLPGROUP32,9533,8029,6631,67-2,55%41,5814:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI1,031,041,001,01-3,81%90,3717:02
MOBRUK9,699,699,699,69+0,94%0,9710:37
MOJ1,311,411,311,41+1,44%1,4415:22
MOL189,00189,35189,00189,35+1,23%24,6012:46
MONNARI17,8018,2517,6017,65-0,84%1 014,3817:04
MOSTALPLC16,0217,0016,0216,80+11,93%7,6510:36
MOSTALWAR14,7014,9013,9013,99-3,12%286,0017:00
MOSTALZAB1,992,011,991,99+2,05%19,9716:47
MSXRESOUR0,280,290,280,280,00%4,0015:46
MUZA3,203,203,203,200,00%0,5612:25
MWTRADE14,2014,2014,2014,20+1,43%0,9213:10
NETIA5,455,545,455,45-0,91%505,8617:00
NETMEDIA5,805,815,805,81-1,53%17,8617:00
NEWAG16,9017,0016,9016,98+0,53%166,2917:00
NEWWORLDR0,030,040,030,040,00%7,5615:00
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,014,294,014,29-2,28%0,0317:00
NOKAUT0,710,720,710,72+2,86%2,8610:11
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5,375,375,375,370,00%0,1116:47
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA51,0051,9751,0051,97+6,06%3,3517:00
NOWAGALA1,271,271,251,27+4,10%4,8517:00
NTTSYSTEM2,302,302,302,300,00%0,9517:00
ODLEWNIE2,242,242,242,240,00%0,2216:14
OLYMPIC8,108,108,108,10+7,86%1,222015-08-05
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN4,604,604,454,58+3,85%1,0516:33
OPERA3GR300,00300,00294,00295,21-5,38%63,872015-08-24
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL16,1017,4016,1016,70+3,73%1 111,7517:00
OPTEAM6,986,996,986,99+0,14%14,9416:18
ORANGEPL7,127,247,077,11+0,42%20 243,9517:00
ORBIS59,9962,0059,9962,00+3,16%96,1917:00
ORCOGROUP1,291,291,291,29+1,57%1,2816:37
ORZBIALY6,706,806,666,66-0,60%1,5415:51
OTLOG276,00276,00255,00261,00-6,12%22,622015-08-24
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW6,506,556,136,21-6,76%82,3917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR77,0078,0077,0078,00+4,00%207,7714:52
PAGED52,9055,2051,7055,00+3,87%350,2817:00
PAMAPOL1,141,141,131,13-0,88%12,5115:16
PAMAPOL-PP0,010,010,010,010,00%1,5414:44
PANOVA18,5018,7918,4118,41-0,49%5,6416:40
PATENTUS0,790,800,790,80+1,27%4,2817:00
PBG2,642,742,522,55-3,41%404,9417:04
PBOANIOLA0,180,180,180,18-14,29%0,132015-08-26
PBSFINANSE3,893,903,893,90-1,02%1,042015-08-25
PCCEXOL3,193,193,193,190,00%0,0410:14
PCCINTER2,052,082,052,05-0,97%2,5016:47
PCCROKITA40,7541,7240,0240,03-2,25%28,8117:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,080,090,080,090,00%6,0515:00
PCM40,0041,5740,0041,48+3,70%242,7617:00
PEGAS146,00147,00146,00147,00+0,68%98,1717:00
PEIXIN4,514,844,514,84+7,32%7,0117:00
PEKABEX10,4010,4010,3510,400,00%197,692015-08-25
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES11,4011,8411,3411,84+3,41%612,7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO154,70157,85153,90157,30+2,41%55 855,4517:00
PELION67,0067,8467,0067,00-0,59%19,8614:31
PEMANAGER125,00125,00123,90123,90-1,20%44,1616:10
PEMUG0,390,390,390,39-4,88%0,222015-08-17
PEP24,2024,7023,5323,60-1,75%102,9417:00
PEPEES0,500,530,500,53-1,85%20,962015-08-26
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,150,160,150,160,00%4,902015-05-04
PGE15,1215,5914,8415,56+4,99%48 968,9717:04
PGNIG6,556,586,306,40-0,93%32 454,1717:02
PGODLEW5,355,355,355,350,00%0,1316:47
PHN20,3020,7020,3020,40+1,49%12,1916:25
PKNORLEN78,8079,0571,0175,50-2,64%138 993,4717:04
PKOBL1103,80103,80103,80103,80+1,26%20,342015-08-13
PKOBP28,1528,9528,1528,85+2,52%106 885,0817:01
PKOGS97,0097,2096,2796,27-1,36%115,2015:00
PKOSO98,3298,4198,3298,41+0,38%118,1711:32
PKPCARGO68,0070,0067,1667,68+1,55%10 365,8917:01
PLASTBOX2,362,362,362,36+0,43%0,0617:00
PLATYNINW5,095,095,095,09+0,20%1,7815:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR0,190,190,190,190,00%0,422015-08-26
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG1,041,060,961,06+11,58%2,582015-08-25
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT0,900,900,870,870,00%6,4815:15
POLICE23,5024,2923,5024,00+2,13%187,3116:49
POLIMEXMS0,080,090,080,090,00%150,0315:09
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,502,552,452,55+6,25%2,6516:49
POLNA25,5226,9525,5226,95+0,19%15,2616:46
POLNORD9,729,979,709,72+1,14%224,4817:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX16,0016,2716,0016,27+2,33%51,7315:49
POZBUD5,455,455,055,40-0,74%73,6217:03
PRAGMAFA12,5012,8012,3012,50+1,21%48,3816:48
PRAGMAINK12,8012,9512,8012,95-1,52%1,9216:32
PRESCO2,152,152,152,15-2,27%2,6911:35
PRIMAMODA1,391,401,391,40-2,10%29,5315:16
PROCAD1,912,001,802,00+4,71%34,8016:47
PROCHEM19,6919,6919,2519,25-2,53%1,0013:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK1,141,201,131,17+2,63%260,0817:00
PROJPRZEM7,767,907,767,90+2,46%43,0917:00
PROTEKTOR3,433,473,413,410,00%27,6417:00
PROVIDENT23,0023,0023,0023,000,00%0,282015-08-24
PTI1,601,601,441,44-19,10%0,222015-07-30
PULAWY168,10177,65168,10175,00+4,17%62,2216:41
PWRMEDIA1,221,321,221,32+7,32%13,4417:00
PZU410,00420,85409,40419,80+3,91%86 751,0617:04
PZUAKORD100,00100,00100,00100,000,00%1,002015-08-18
QUANTUM5,615,615,615,61+3,89%0,0117:00
QUERCUS5,866,005,825,91+0,17%67,8117:00
QUMAK12,1012,2012,1012,20+0,91%34,7017:00
RADPOL6,626,706,506,70+4,69%4,8717:00
RAFAKO6,696,826,656,81+1,64%244,8717:00
RAFAMET15,0015,0014,9015,000,00%10,002015-08-25
RAINBOW25,0025,2924,1124,62-1,52%538,7017:00
RANKPROGR2,482,542,452,49+1,63%45,9417:00
RAWLPLUG7,597,807,587,600,00%12,0517:00
REDAN3,013,022,672,79-3,79%213,5517:00
REDWOOD5,995,995,955,950,00%0,0617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0,020,020,020,02+100,00%35,032015-08-18
REINHOLD0,500,500,400,40-24,53%1,202015-08-26
RELPOL5,345,745,225,66+6,19%868,1117:00
REMAK15,4015,4015,4015,40+0,33%4,9317:00
RESBUD1,681,681,611,680,00%16,0916:47
ROBYG2,362,442,362,40+0,84%2 767,2917:00
RONSON1,281,281,281,280,00%1,4316:23
ROPCZYCE21,0021,7320,5021,73+1,54%14,4817:00
ROVESE1,151,151,111,150,00%1,1313:52
RUBICON1,121,121,101,10-3,51%1,1116:45
SADOVAYA0,270,300,270,30+3,45%3,082015-05-04
SANOK55,9058,0055,2157,70+5,68%104,7316:43
SANTANDER22,4024,4422,4024,44+9,35%1,4909:45
SANWIL0,790,790,790,790,00%0,7211:00
SCOPAK3,033,033,013,01+0,33%3,3417:00
SECOGROUP21,0021,0020,8620,86-0,67%29,1716:49
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO5,065,065,005,00-1,19%18,8516:07
SELENAFM17,0317,5017,0317,500,00%0,5016:04
SELVITA18,0018,2518,0018,24+1,33%79,3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,741,871,701,80+4,05%200,0017:00
SFINKS3,503,693,503,66+5,48%259,4417:03
SILVANO5,795,795,795,79+5,46%0,0810:11
SIMPLE9,039,039,039,03-2,90%10,8415:54
SKARBIEC33,9033,9033,8533,85+3,96%16,1315:18
SKOK1,601,601,601,60+3,23%0,3216:46
SKOTAN0,580,590,560,57-1,72%126,4817:04
SKYLINE0,420,420,420,42+2,44%0,9311:00
SKYSTONE3,263,263,263,26+19,85%1,7815:15
SMT16,2016,2016,1516,15-0,31%25,1816:33
SNIEZKA49,8549,8548,2048,70+1,04%18,6416:41
SOBIESKI78,4078,4074,0277,00+1,40%22,0615:14
SOHODEV1,221,231,221,23+3,36%12,5916:45
SOLAR1,401,481,361,44+2,86%20,9916:48
SONEL10,3910,3910,3010,39+0,10%7,5416:13
SOPHARMA5,755,755,755,75-1,03%0,012015-08-20
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,093,133,053,13+0,97%1 043,3417:00
STALPROD365,00365,00347,05355,00-2,74%154,0217:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROFI11,9511,9511,4111,83-1,42%20,832015-08-26
STAPORKOW5,355,355,255,25-2,60%0,6017:00
STARHEDGE0,700,700,700,700,00%1,4716:44
SUNEX0,310,320,280,29-3,33%406,1517:00
SUWARY9,809,809,809,800,00%0,022015-08-26
SWISSMED1,991,991,911,91-4,02%2,8415:24
SYGNITY9,209,309,209,29+1,53%38,6817:00
SYNEKTIK17,0317,1817,0217,10+0,41%246,0017:00
SYNTHOS3,883,883,813,85+1,32%3 498,6717:00
TALANX122,00123,00122,00123,00+1,23%4,902015-08-24
TALEX19,7419,7419,7019,70+1,03%16,7612:27
TARCZYNSKI13,4213,4213,4213,42-0,59%0,0317:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY85,5085,5085,0085,00+0,59%3,412015-08-26
TAURONPE3,453,533,413,49+3,25%20 010,4717:00
TELEPOLSKA0,870,870,870,870,00%0,0415:24
TELL11,4311,8411,4311,84+3,59%20,8415:34
TERESA14,0014,8614,0014,86+3,19%17,902015-08-25
TERMOREX2,462,572,462,55+3,66%1,7817:00
TESGAS3,643,643,593,59-2,45%7,2316:16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TFONE3,093,123,013,12+0,97%4,0117:03
TIM9,149,149,009,07-1,41%96,4917:00
TORPOL10,6511,2010,6511,10+5,71%59,8117:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA5,305,304,905,19-2,08%67,9917:00
TRAKCJA8,408,508,358,49+2,91%828,6717:00
TRANSPOL3,153,153,153,15+0,32%0,472015-08-26
TRAVELPL4,004,004,004,00-1,23%0,802015-08-24
TRIGONPP114,50115,00114,50115,00+1,42%29,8315:54
TRITON1,981,981,981,98+1,02%0,0909:00
TVN19,1719,8619,1119,86+2,37%599,7017:00
ULMA75,0075,0070,4874,00+0,89%10,5116:26
UNIBEP12,0012,7811,8012,09+1,94%73,0617:00
UNICREDIT25,2525,2524,0024,00-1,28%25,2716:44
UNIMA2,422,582,382,58+5,74%5,1617:00
UNISYS1AB945,00945,00945,00945,000,00%1,892015-08-18
UNIWHEELS120,00124,90119,00124,00+3,38%1 093,5017:00
URSUS3,433,443,243,33+10,26%6 061,0917:03
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,702,702,672,700,00%132,6017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VARIANT1,551,551,491,55+3,33%2,862015-08-26
VIGOSYS228,00233,00228,00228,00-2,10%59,5516:46
VINDEXUS3,954,063,954,02+1,77%17,7917:00
VISTAL11,5011,7010,5010,60-7,83%168,7917:00
VISTULA2,472,552,472,55+4,08%292,0217:03
VOTUM18,0218,8018,0018,77-0,11%271,6217:00
VOXEL16,3017,0016,3017,00+4,29%38,9417:00
WADEX5,635,645,475,47-2,32%8,7312:05
WANDALEX5,475,474,955,00-18,70%548,1917:02
WARIMPEX2,922,922,922,920,00%5,842015-08-26
WASKO1,881,941,881,93+3,76%30,3216:34
WAWEL1 327,001 350,001 327,001 331,00+1,22%520,1317:02
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON7,898,107,808,10+2,66%301,0517:00
WIKANA1,241,291,241,29+4,03%2,6310:32
WILBO1,101,121,041,12+2,75%47,9117:00
WINVEST3,953,953,793,950,00%3,2012:21
WIRTUALNA36,7936,7936,6536,70+0,55%90,7316:49
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WOJAS7,708,257,708,20+6,49%10,9317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WORKSERV16,3316,9516,3316,85+2,56%5,4816:44
YAWAL6,886,906,886,88-0,43%5,7717:00
ZAMET1,891,951,891,890,00%19,1117:00
ZASTAL0,590,600,580,600,00%40,4416:49
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK16,7617,0616,2116,40-1,80%258,4817:01
ZETKAMA86,0087,5085,5087,50+2,93%271,5716:28
ZPUE310,00310,00304,30304,30-1,84%10,0916:01
ZREMB1,101,151,101,15+4,55%7,2017:00
ZUE7,747,747,607,60-2,44%6,1416:46
ZYWIEC370,00370,00370,00370,000,00%28,1211:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2117,83 +43,34 +2,09%