Notowania akcji GPW

Notowania z dnia 2015-07-31 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,821,921,771,920,00%14,8616:35
08OCTAVA1,101,191,101,19-0,83%0,1417:00
4FUNMEDIA3,653,653,653,650,00%0,0209:04
ABCDATA3,403,403,383,40+0,29%34,8815:37
ABMSOLID0,530,530,530,530,00%0,8211:13
ABPL41,2041,2040,6041,200,00%38,1716:49
ACAUTOGAZ29,8029,8029,8029,80-1,97%7,6617:02
ACE11,7011,8011,5711,80+0,85%242,6016:48
ACTION35,4035,4034,1134,23-3,52%122,4417:00
ADVADIS0,010,010,010,010,00%0,502015-07-16
AGORA11,5411,7011,5311,55-0,43%521,7217:00
AGROTON1,281,311,221,23-3,15%53,5017:00
AGROWILL1,001,001,001,000,00%0,0910:17
ALCHEMIA4,754,754,604,60+0,66%366,4817:00
ALIOR84,0086,4582,5586,45+2,92%17 830,5717:00
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA15,4915,4914,4014,40-4,82%66,3517:00
ALTA1,981,981,981,980,00%0,0009:07
ALTERCO0,370,370,370,37-9,76%1,002015-04-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI11,0611,0611,0011,00-0,90%446,272015-07-30
ALUMETAL57,1757,1752,8053,50-3,78%662,0017:04
AMBRA8,718,718,608,60-1,04%44,9016:02
AMICA173,65174,40172,60174,00+0,14%202,2517:00
AMPLI0,250,250,250,250,00%1,502015-07-29
AMREST173,00174,45171,15173,00-0,57%392,1817:00
APATOR41,1941,7841,1941,78+1,93%288,9017:00
APLISENS13,4013,4012,9012,90-3,73%0,6615:00
ARCTIC3,433,473,413,430,00%165,2717:03
ARCUS0,900,900,900,90-9,09%3,6815:13
ARK2FRN1544,2844,2844,2844,28+4,98%0,932015-07-06
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1773,5073,5073,5073,500,00%25,362015-07-30
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA16,2516,9816,2516,91+4,06%88,4716:49
ASBIS0,930,940,900,91-3,19%379,4817:00
ASSECOBS15,3015,8415,2115,33+0,20%32,2017:00
ASSECOPOL57,4757,6756,1357,67+1,62%7 577,6417:00
ASSECOSEE9,009,008,809,000,00%28,7917:00
ASSECOSLO17,3017,3017,3017,30+1,76%0,1615:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA35,5035,8934,2135,63+0,99%945,1117:00
ATAL21,9721,9721,9721,97-0,05%0,2211:42
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,572,572,462,52-1,95%16,1512:06
ATLANTAPL8,088,258,088,25-0,36%4,5917:00
ATLANTIS0,700,720,690,70-1,41%6,9816:39
ATLASEST0,880,880,870,87+2,35%7,872015-07-30
ATM9,599,699,309,60+1,05%58,1917:00
ATMGRUPA3,453,453,403,43-0,58%134,9017:00
ATREM5,955,955,885,90-0,84%2,9615:51
AURUM0,540,590,540,590,00%0,1115:00
AVIAAML5,595,605,405,400,00%5,562015-07-30
AVIASG16,9916,9916,9916,99+4,23%0,9316:39
AWBUD2,562,642,542,64+3,13%14,2214:56
B3SYSTEM0,750,750,750,75-3,85%1,6411:58
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA8,248,248,248,240,00%0,0109:05
BANKBPH39,0641,7039,0641,70+7,50%89,7017:00
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,970,970,970,97-1,02%13,6916:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN13,9514,6113,9514,61+6,64%58,0816:22
BENEFIT435,45435,95435,45435,90+0,02%318,1417:00
BERLING4,144,144,144,14+0,24%10,7515:00
BEST46,7046,7046,7046,70+6,14%2,052015-07-30
BETACOM10,9610,9610,9510,95-0,45%3,9811:34
BGZBNPP58,5058,5058,0058,49+0,17%57,4415:07
BIOMEDLUB4,054,183,984,10-3,30%115,6317:00
BIOTON6,967,276,967,11+2,45%4 150,3017:02
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,003,003,003,000,00%3,1516:30
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA52,9052,9051,2052,30-1,13%2 065,9817:01
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,945,985,885,97+0,51%1 079,8017:02
BOS26,4026,4025,2625,70+1,38%49,6616:45
BOWIM2,142,222,142,220,00%2,152015-07-29
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
BPHFIZDS110,10110,10110,10110,10-3,00%3,8509:00
BPHFIZKK111,10111,10111,10111,10-4,65%2,672015-07-24
BPHFIZMLI86,5586,5586,5586,55+0,39%12,982015-07-27
BPHFIZSN40,5541,1540,5541,10-6,57%13,0117:00
BPHFIZSN286,4086,4086,4086,40-10,00%1,732015-07-30
BRASTER13,3813,3812,8013,13-0,53%35,4017:00
BRIJU20,2920,2919,9019,90+2,26%0,2217:00
BSCDRUK32,9832,9832,9832,98-0,03%10,3911:35
BUDIMEX186,00189,20185,45185,70-0,05%1 082,5017:00
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH0,910,920,890,90+1,12%127,3816:49
BUWOG74,3974,3974,3974,39-2,43%40,9114:55
BYTOM3,203,213,153,17+0,32%283,9017:04
BZWBK303,20305,75299,00301,05+0,35%19 148,8617:00
CALATRAVA0,660,700,660,70+4,48%7,7114:00
CAMMEDIA4,704,994,704,83+2,77%8,242015-07-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,512,532,512,53+0,40%16,6414:57
CASHFLOW0,220,220,220,220,00%2,912015-04-30
CCC192,85193,90191,25193,00+0,78%15 795,5117:00
CCENERGY0,060,060,060,060,00%0,0411:00
CDPROJEKT26,1026,6026,1026,50+1,88%3 022,3017:04
CDRL15,5815,5814,5115,29-3,47%17,3016:39
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,205,204,774,77-0,63%5,9217:00
CEZ90,1891,6889,6791,68+2,56%48,4916:19
CFI11,0011,0011,0011,00-1,52%4,2015:00
CHEMOS1,251,261,241,26-1,56%7,2114:41
CIECH70,5070,8969,9070,50+1,06%1 438,9617:04
CIGAMES16,3016,3015,9116,00-0,99%201,3717:00
CNT7,257,277,257,27+0,97%0,1516:35
COALENERG0,650,650,650,650,00%0,1515:00
COGNOR1,381,481,381,42-0,70%3,9417:00
COLIAN4,184,234,184,22+0,96%49,6417:00
COMARCH130,50133,50130,50133,00+1,53%183,6617:00
COMP68,0269,6866,0066,00-3,72%70,0217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA19,6019,9919,6019,99+0,86%5,6514:43
CORMAY1,841,841,791,83-0,54%79,3817:03
CORMAY-PP0,230,240,220,230,00%34,1917:00
CPGROUP5,055,105,055,10+0,99%16,3417:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG4,514,704,504,600,00%3,7812:40
CYFRPLSAT22,6323,1022,4123,10+3,13%11 320,6017:00
CZTOREBKA1,111,111,031,10-2,65%191,4417:01
DEBICA77,5177,9076,1876,23-2,02%223,2317:03
DECORA7,007,006,966,960,00%0,0416:42
DEKPOL17,4817,4817,4817,48+1,63%2,532015-07-30
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO8,098,098,088,08+0,12%4,672015-07-30
DGA6,156,156,146,150,00%3,152015-07-30
DMWDM0,560,570,510,560,00%2,9716:05
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV50,8052,4948,5052,20+2,96%237,7816:27
DREWEX1,201,201,201,200,00%1,7215:22
DROP1,101,101,101,10-13,39%0,572015-07-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROZAPOL1,941,941,911,94-2,51%3,3416:41
DSS0,130,130,130,13+8,33%0,1815:21
DTP4,444,444,444,440,00%0,4417:00
DUDA6,226,236,076,10-1,93%18,3317:00
DUON3,423,433,383,43+0,29%381,6617:00
ECARD2,973,242,973,10+0,65%15,2817:02
ECHO6,626,626,496,59-0,30%259,8217:00
EDINVEST2,412,412,412,41-1,23%2,412015-07-29
EFEKT14,8014,8014,8014,800,00%0,0309:05
EFH0,080,080,080,080,00%4,8115:19
EKANCELAR0,030,030,030,030,00%0,6015:00
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT14,1514,1613,8713,99-1,96%395,2817:03
ELBUDOWA135,85136,00135,85136,00+0,04%65,1317:03
ELEKTROTI13,5013,5013,4213,48-0,07%20,0212:35
ELEMENTAL4,224,254,124,18-2,11%129,0017:00
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,351,401,351,40+3,70%2,1516:45
ELZAB15,6215,6215,5015,50-0,83%105,6817:00
EMCINSMED15,4215,4215,4215,420,00%0,0209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA73,1973,4472,5072,90-0,55%1 280,5517:00
ENAP0,950,950,950,950,00%0,0010:07
ENEA14,2914,7414,0914,74+4,76%9 302,1717:00
ENELMED11,0011,0011,0011,000,00%3,3011:12
ENERGA19,5220,5119,4620,37+4,46%27 581,7717:00
ENERGOINS9,509,959,509,95+4,74%0,9117:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ERBUD31,9231,9231,9231,920,00%0,6411:20
ERG19,7419,7419,7419,74-0,15%0,7912:37
ERGIS5,205,365,195,36+3,08%145,4417:00
ESOTIQ38,6539,9038,6539,90+3,34%4,922015-07-30
ESOTIQ-PDA38,7039,5038,7039,50+2,07%8,672015-07-29
ESSYSTEM2,652,652,652,65+0,38%0,6109:56
EUCO53,5053,5153,0153,01-0,92%436,9716:44
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH41,5943,4441,3943,40+4,38%24 446,5517:04
EUROHOLD3,003,003,003,00-8,81%0,012015-07-30
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL13,7613,7613,7613,76-1,57%0,2816:32
EVEREST3,203,203,083,08-2,22%26,6517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EXILLON6,496,546,496,54+9,92%4,222015-07-23
FAM0,750,750,750,75-2,60%4,1211:00
FAMUR1,601,641,581,64+3,14%694,5016:42
FARMACOL50,0050,5050,0050,20+0,40%28,0415:19
FASING17,0017,1916,8017,19+1,12%4,4616:47
FASTFIN0,770,800,720,74-5,13%46,0417:00
FEERUM18,7018,7017,9018,60-0,53%6,1317:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA29,0029,5029,0029,50-5,14%3,232015-05-04
FERRO11,0011,0011,0011,000,00%6,3217:00
FERRUM5,265,265,005,14-2,10%3,6917:00
FON0,630,650,620,640,00%23,3716:30
FORTE59,5059,5058,4659,00-1,50%420,5517:02
FORTUNA11,7612,0011,7612,00+2,04%1,5112:58
FOTA0,590,640,570,61+3,39%63,8217:00
GANT0,070,070,070,070,00%111,912015-05-22
GETIN1,541,591,521,59+3,92%187,0317:00
GETINOBLE1,151,221,131,21+5,22%8 663,6817:00
GINOROSSI3,103,103,033,100,00%18,902015-07-30
GLCOSMED4,534,634,274,63+1,98%179,8517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD40,7641,8040,7641,80+0,26%16,8814:52
GORENJE25,2525,2525,2525,250,00%7,5809:52
GPW48,7149,0848,7148,91+0,43%6 560,2317:03
GRAAL28,8728,8728,0228,61+0,42%432,5117:00
GRAJEWO25,2425,5924,8325,000,00%45,4917:00
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMMEDIA1,901,941,901,94+3,74%1,8217:00
GROCLIN12,6013,0812,5112,91+1,33%699,7117:00
GRUPAAZOTY82,1984,9081,3184,90+5,09%4 812,7517:00
GTC5,955,955,905,90-0,34%369,1317:00
HANDLOWY90,8692,6190,1192,61+1,99%7 411,8317:00
HARPER2,342,342,202,29-5,76%23,4712:43
HAWE1,371,401,331,34-2,90%2 107,4117:04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO4,254,254,244,240,00%0,0910:35
HERKULES4,344,344,264,32-0,46%80,6517:01
HUTMEN4,534,984,534,98+5,51%15,4415:28
HYDROTOR36,1536,8436,1536,80+2,22%21,5015:04
HYPERION3,653,653,653,650,00%0,1415:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEABANK25,9026,0925,7126,00+0,39%206,3015:44
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,0715:00
IDMSA1,861,991,861,87-6,03%1,8916:47
IFCAPITAL0,951,000,951,000,00%5,6109:39
IFSA0,650,650,650,650,00%4,7417:00
IIAAV9,279,279,279,27-1,49%6,952015-07-20
IMCOMPANY5,405,405,405,40-1,64%0,5416:24
IMMOBILE2,322,332,272,33+0,87%1,2617:00
IMPEL29,9530,0029,7529,75-0,13%14,2717:00
IMPERA1,711,721,711,72-4,44%0,6716:19
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,993,162,953,09+4,04%1 145,5517:04
IMS2,402,402,342,40+0,42%2,0915:16
INC2,582,582,582,580,00%0,1112:14
INDATA1,451,551,451,54+6,21%38,4515:05
INDYGO0,800,810,760,78-1,27%200,5316:46
INDYKPOL92,9994,9990,6094,90+2,04%150,5117:00
INGBSK124,95126,50122,35125,50+1,25%3 399,3317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INPRO4,104,104,104,100,00%0,0010:08
INSTALKRK15,2015,2614,6214,71-1,93%30,1217:00
INTEGERPL133,00135,00133,00134,40+1,05%168,6817:00
INTERAOLT15,6015,6015,3815,38-0,13%15,1815:01
INTERBUD3,213,213,083,20-0,31%7,9517:00
INTERCARS247,50247,50245,35247,20+1,48%769,5317:00
INTERFERI4,674,704,674,70+0,43%4,7213:20
INTERSPPL1,391,391,391,390,00%0,0309:12
INTROL10,0510,0510,0010,000,00%0,502015-07-30
INVCEEFIZ420,00420,00420,00420,00+1,18%2,522015-07-28
INVFIZ911,50911,51911,50911,51-1,99%10,032015-07-30
INVGLDFIZ1 405,001 405,001 401,101 401,10-3,37%2,812015-07-21
INVISTA2,102,102,092,09-0,48%10,6212:15
INVPEFIZ703,00715,00701,11710,00+1,43%62,4115:30
INVPRFIZ540,00540,00540,00540,00-1,82%1,622015-07-22
IPERMFIZ46,9546,9545,1545,150,00%4,5111:53
IPOPEMA3,903,903,733,90+4,28%4,7817:00
IQP0,920,940,910,94-3,09%14,582015-07-29
IVMX2,562,562,562,56-2,66%15,7416:32
IZOBLOK99,99100,2599,99100,25+0,26%1,6010:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1,181,181,181,180,00%0,4211:39
IZOSTAL4,794,804,644,67-0,64%19,4417:00
JHMDEV1,701,701,691,700,00%17,4414:19
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW11,8511,9511,8011,85-0,59%983,2817:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,404,444,404,42-0,67%77,6116:22
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT11,0211,0511,0111,05-0,63%172,3516:45
KANIA2,782,782,742,75-0,72%5,8417:04
KBCASFIZ102,02102,02102,02102,02-1,43%5,102015-07-20
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
KBDOM3,323,413,213,410,00%2,902015-07-30
KCI0,020,030,020,030,00%11,7415:00
KDMSHIPNG2,502,502,502,500,00%1,752015-07-27
KERNEL43,1043,9942,8343,79+0,44%4 451,1117:00
KETY304,00304,00301,05304,000,00%1 061,2717:00
KGHM94,0095,4493,0295,00+1,06%114 053,0317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL12,9913,0012,8013,000,00%213,9217:00
KOFOLA29,1029,1029,1029,10-4,59%0,7014:24
KOGENERA67,5067,5067,5067,500,00%0,0710:08
KOMPAP7,107,107,107,100,00%23,0415:00
KOMPUTRON9,109,299,099,29+2,20%57,1917:00
KONSSTALI37,7037,7036,9937,00+0,19%55,2416:27
KOPEX6,687,346,667,20+7,95%219,8817:03
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD28,0028,0028,0028,00+2,75%5,602015-07-29
KRAKCHEM4,204,204,024,11-1,67%7,0016:49
KREC8,098,097,997,99+2,44%0,5617:00
KREDYTIN31,0031,2530,9131,15-1,11%174,7517:00
KREZUS2,702,702,562,60-1,14%117,9217:03
KRKA272,05272,05271,10271,10-0,18%821,7317:00
KRUK175,00175,75172,10173,40-0,37%3 091,1217:01
KRUSZWICA60,9060,9058,1758,99-3,14%271,0717:04
KSGAGRO1,001,040,960,97-3,00%90,7017:04
LCCORP2,032,052,022,030,00%34,8217:00
LENA4,374,414,354,41+0,92%11,4317:00
LENTEX7,807,877,717,85+0,64%170,6917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIBET2,692,712,682,71+1,50%10,1116:40
LIVECHAT29,0029,3629,0029,36+0,55%19,7016:49
LMASFIZ1 280,001 280,001 280,001 280,00-1,54%3,842015-07-08
LMBSFIZ1 300,111 300,111 300,111 300,11-8,12%7,802015-07-17
LMCSFIZ1 300,001 300,001 300,001 300,00+4,84%3,902015-07-17
LMDSFIZ1 135,001 157,001 135,001 135,000,00%21,682015-07-22
LMESFIZ1 472,951 472,951 472,951 472,950,00%662,832014-05-12
LOTOS31,0531,5031,0531,50+1,06%7 521,9917:00
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 501,007 700,007 485,007 700,00+2,22%12 124,2617:00
LSISOFT3,853,853,803,80-0,26%5,0717:00
LUBAWA1,091,101,081,10+0,92%33,9016:01
MABION58,9764,6057,0062,00+5,10%605,2517:04
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN56,6056,6055,3055,30+0,55%6,662015-07-30
MAKARONPL6,156,296,156,29+2,28%29,8617:00
MARVIPOL6,756,786,636,78-1,02%34,3517:00
MBANK374,95378,00365,65378,00+2,16%24 245,3617:04
MCI13,1513,2413,0113,06-0,68%339,4317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCLOGIC41,5041,5041,0041,13+0,32%38,0116:46
MEDIATEL1,681,681,681,68-1,18%0,0109:07
MEDICALG206,00208,90206,00208,90+1,56%228,6317:00
MEGARON18,0018,0018,0018,00+3,33%0,222015-07-17
MENNICA13,6813,6813,6813,68-0,15%1,0709:57
MERCATOR17,9017,9017,1917,19-3,43%215,2117:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR11,3011,3011,1511,16-0,36%24,7917:00
MEWA0,050,050,050,050,00%0,402015-05-04
MEXPOLSKA3,423,633,423,63+6,14%17,9014:13
MFO12,6412,6912,6412,69+0,71%0,9915:49
MIDAS0,620,630,620,63+1,61%1 189,3017:00
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,451,481,351,35-8,78%102,5017:00
MILLENNIUM6,046,196,046,15+1,99%7 451,4317:01
MIRACULUM3,703,903,503,50-9,33%104,5117:00
MIRBUD1,161,181,151,17-0,85%38,2817:03
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MIT0,180,180,180,18+5,88%0,0015:00
MLPGROUP31,6031,6031,6031,600,00%0,1617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI1,261,301,261,30+1,56%5,082015-07-30
MOBRUK8,808,808,798,80-2,22%19,8012:07
MOJ1,461,551,461,550,00%0,382015-07-14
MOL195,00198,10194,00198,00+2,40%302,2714:52
MONNARI16,1816,1816,0016,14-0,06%1 870,3317:00
MOSTALPLC17,6017,6017,6017,60+0,06%6,0517:00
MOSTALWAR13,8014,3013,6014,02+2,34%762,0216:46
MOSTALZAB2,082,082,062,06-0,48%5,6716:48
MSXRESOUR0,260,260,260,260,00%3,0014:58
MUZA3,453,453,453,450,00%0,0109:03
MWTRADE16,0516,1916,0016,00-0,62%17,2316:48
NETIA5,655,805,655,65-0,18%4 402,8917:03
NETMEDIA5,876,135,786,13+2,17%23,4217:00
NEWAG17,4017,4017,1117,15+0,29%1 839,8917:00
NEWWORLDR0,040,040,040,04+33,33%2,3215:00
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,614,614,404,60-1,08%0,1117:00
NOKAUT0,840,840,790,840,00%0,8012:05
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5,355,445,325,44-1,09%5,3516:42
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA54,0054,0054,0054,00+1,79%0,112015-07-30
NOWAGALA1,311,311,311,31+0,77%0,4214:38
NTTSYSTEM2,622,622,532,62+1,16%0,0817:00
ODLEWNIE2,252,252,252,25+0,45%3,9613:51
OLYMPIC7,517,517,517,510,00%11,592015-06-18
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN5,605,605,465,46-2,33%8,8717:00
OPERA3GR337,15337,15337,15337,15-4,76%0,3413:04
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL14,9915,1314,8015,10+0,67%307,7816:09
OPTEAM8,008,358,008,35+0,12%0,442015-07-27
ORANGEPL8,118,178,018,13+0,99%12 413,0817:00
ORBIS58,5059,8957,1259,29+0,49%321,3717:00
ORCOGROUP1,291,331,291,33+2,31%3,672015-07-30
ORZBIALY6,956,976,956,95-0,43%1,1310:57
OTLOG266,00270,00266,00270,000,00%89,8516:04
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW7,157,207,157,20+0,70%8,5414:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR83,0083,0083,0083,00+0,24%16,6016:04
PAGED53,5254,7653,5254,76+2,32%86,0417:03
PAMAPOL1,151,181,141,14-2,56%16,7716:42
PANOVA19,0119,0119,0119,010,00%0,9509:20
PATENTUS0,900,900,890,90-1,10%7,0016:45
PBG2,312,362,202,36+1,72%338,6217:04
PBOANIOLA0,070,070,070,070,00%0,2615:00
PBSFINANSE3,714,003,714,00+7,53%49,6715:12
PCCEXOL3,193,193,193,190,00%0,0709:00
PCCINTER2,192,192,092,09-3,69%61,8217:00
PCCROKITA40,0040,4040,0040,25+0,63%367,4417:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,110,110,110,110,00%0,4915:00
PCM42,3942,7641,2742,74+0,83%568,9616:16
PEGAS128,50128,50128,50128,50+3,63%128,502015-07-30
PEIXIN5,805,805,595,77+4,15%1,3317:00
PEKABEX10,7810,7810,3210,32-3,55%51,8717:00
PEKABEX-PDA10,7510,7510,7010,70+0,94%123,872015-07-30
PEKAES12,5512,6012,5512,600,00%13,2514:12
PEKAO158,85161,80158,35159,15+0,19%72 261,9117:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PELION73,0074,6369,7069,99-4,12%96,9317:00
PEMANAGER128,75129,50127,00129,00+0,70%362,7616:32
PEMUG0,410,410,410,41-4,65%0,412015-07-30
PEP27,7228,3527,4127,91+0,79%412,5217:03
PEPEES0,530,530,530,53-1,85%1,0611:55
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,150,160,150,160,00%4,902015-05-04
PGE17,5017,7217,2517,72+1,26%56 188,3617:00
PGNIG6,156,296,136,29+2,28%32 674,4117:02
PGODLEW5,305,395,245,24-1,13%40,8417:00
PHN23,1023,1022,9123,00-0,43%226,1117:02
PKNORLEN76,0076,7374,6376,14+0,85%173 339,1317:00
PKOBL1102,52102,52102,52102,52+0,02%3,382015-07-28
PKOBP28,8829,4728,7629,22+1,14%64 684,9917:00
PKOGS97,0097,0097,0097,00-0,10%4,852015-07-30
PKOSO98,5098,5298,5098,52+0,06%24,822015-07-30
PKPCARGO79,2580,3479,2580,34+1,57%7 687,3417:00
PLASTBOX2,332,422,332,41+2,12%41,1816:41
PLATYNINW5,525,805,315,78-1,20%5,4314:48
PLAZACNTR0,200,200,190,19-5,00%2,922015-07-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG1,151,151,151,15+1,77%4,2511:55
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT0,830,830,830,83+3,75%0,0815:00
POLICE22,5023,4022,5023,39+3,96%152,0117:00
POLIMEXMS0,090,090,090,090,00%62,6615:13
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,702,702,662,700,00%4,8414:55
POLNA27,4927,5026,5027,50+1,07%18,792015-07-28
POLNORD10,3410,3410,2010,24+0,39%404,5217:03
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX17,7017,7017,5117,51-1,07%98,7516:35
POZBUD5,945,945,945,94+0,68%118,8014:02
PRAGMAFA14,8014,9814,8014,98+2,25%1,4617:00
PRAGMAINK13,5013,5013,5013,500,00%0,1110:44
PRESCO2,252,252,252,250,00%0,142015-07-30
PRIMAMODA1,651,651,631,64+1,86%0,662015-07-30
PROCAD2,062,061,941,99-2,93%30,3617:00
PROCHEM20,8020,8020,8020,80-0,43%10,4017:00
PROCHNIK1,091,221,091,11+1,83%905,9017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROJPRZEM7,858,437,537,62-2,93%99,1417:02
PROTEKTOR3,333,343,303,34+0,30%22,7917:00
PROVIDENT23,0023,0022,9022,900,00%2,0209:07
PTI1,601,601,441,44-19,10%0,222015-07-30
PULAWY177,00186,90176,45186,00+5,68%807,4117:02
PWRMEDIA1,281,281,231,230,00%3,7517:00
PZU419,00431,55416,05431,55+3,49%138 088,1617:02
PZUAKORD100,01100,01100,01100,01+4,56%1,502015-07-22
QUANTUM5,115,115,115,11-3,40%1,7413:51
QUERCUS6,006,106,006,100,00%32,5316:12
QUMAK10,8811,0010,8810,96+0,09%33,9215:34
RADPOL7,157,347,157,30-0,54%5,1716:33
RAFAKO6,726,906,726,90+3,14%334,6917:04
RAFAMET15,0015,0015,0015,000,00%30,9016:30
RAINBOW25,0026,3025,0026,10+4,27%2 381,2817:00
RANKPROGR2,852,982,852,940,00%155,6215:27
RAWLPLUG8,188,187,947,95-0,50%25,4016:15
REDAN3,143,142,913,11-0,32%17,3717:00
REDWOOD6,456,456,406,40-0,62%0,0617:00
REGNON0,020,020,020,02-33,33%7,2415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0,550,550,550,55-8,33%0,172015-07-22
RELPOL5,825,825,655,74-1,54%50,7417:00
REMAK18,2518,2518,2518,25-1,35%2,812015-07-29
RESBUD1,681,741,681,74+3,57%6,9317:00
ROBYG2,342,342,322,330,00%540,8316:45
RONSON1,301,301,301,300,00%8,0016:44
ROPCZYCE21,0921,8821,0921,88+3,75%149,2417:00
ROVESE1,171,171,171,170,00%0,1209:00
RUBICON1,341,341,271,27-3,79%6,3517:00
SADOVAYA0,270,300,270,30+3,45%3,082015-05-04
SANOK63,0063,0062,3363,000,00%99,8717:00
SANTANDER26,0826,1026,0826,10-3,48%2,0913:04
SANWIL1,011,011,011,010,00%6,3615:00
SCOPAK4,394,504,394,39+0,46%17,4116:34
SECOGROUP21,7322,8921,5122,89+5,34%9,7516:48
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO5,635,805,635,80+3,02%0,932015-07-28
SELENAFM19,2919,6019,0819,60+1,98%2,1716:49
SELVITA17,5117,5817,5117,55-1,96%4,3717:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SERINUS2,222,222,122,170,00%224,1417:04
SFINKS4,194,194,004,16+2,97%62,6016:37
SILVANO5,405,405,265,26-0,94%55,5017:00
SIMPLE9,359,359,359,350,00%0,3413:08
SKARBIEC39,8040,0039,6040,000,00%59,7817:03
SKOK1,381,441,381,44+4,35%1,4716:22
SKOTAN0,450,510,450,50+11,11%358,0017:04
SKYLINE0,410,410,400,40-2,44%3,3215:00
SKYSTONE3,393,903,393,90+5,69%0,3915:00
SMT16,1816,2516,0016,25+0,37%1,6217:00
SNIEZKA47,4647,4645,6245,62-2,94%135,7016:34
SOBIESKI85,0085,0084,9684,98-0,02%102,5116:10
SOHODEV1,241,241,241,240,00%0,0516:19
SOLAR1,391,441,371,44+3,60%39,9316:32
SONEL11,6011,6011,6011,600,00%1,5411:15
SOPHARMA6,256,256,256,250,00%1,242015-06-30
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,353,423,333,34+1,21%555,0517:00
STALPROD438,00442,25437,95437,95+1,85%14,0417:00
STALPROFI12,9813,2512,8013,25+2,08%37,2117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW5,405,405,405,40+3,65%5,7113:44
STARHEDGE1,001,000,950,960,00%8,0416:17
SUNEX0,440,460,430,440,00%357,8417:04
SUWARY11,7011,7011,7011,70+3,54%0,0609:09
SWISSMED2,482,482,482,48-8,15%2,8415:00
SYGNITY8,859,098,859,09+1,00%123,0216:47
SYNEKTIK17,1517,2516,5017,25+0,82%30,2817:00
SYNTHOS4,484,714,484,71+5,13%6 463,2217:04
TALANX115,00115,00115,00115,000,00%0,922015-07-30
TALEX19,7119,7119,7119,71-0,05%0,0209:07
TARCZYNSKI12,3712,4012,3712,400,00%36,1214:33
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY85,0088,0084,1088,00+3,53%11,7516:08
TAURONPE3,693,803,663,79+4,12%7 970,6617:02
TELEPOLSKA0,830,830,830,83-6,74%5,0315:29
TELL12,6512,6512,6212,62-1,41%1,0517:00
TERESA14,5414,9114,5414,75+1,58%2,0716:04
TERMOREX2,702,702,702,700,00%0,5910:01
TESGAS3,954,043,954,04+2,28%16,3017:00
TFONE3,333,403,333,400,00%13,4916:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TIM9,599,599,469,46-1,36%4,0716:32
TORPOL11,2811,3411,1511,34+0,35%81,7217:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,304,304,304,300,00%0,222015-07-30
TRAKCJA9,179,249,109,24+1,76%1 026,0317:01
TRANSPOL3,103,253,103,25+5,18%7,7016:39
TRAVELPL4,034,034,004,00-0,74%8,032015-07-27
TRIGONPP112,00112,00111,99111,990,00%41,4416:34
TRITON2,102,302,102,30+12,75%7,582015-07-30
TVN19,8419,9419,8419,890,00%3 070,6917:00
ULMA76,4976,4976,4976,49+1,19%0,0809:06
UNIBEP12,6612,6812,3912,40-2,05%45,3217:02
UNICREDIT24,8424,8424,8424,84+0,98%12,4209:06
UNIMA2,512,592,512,56+2,40%1,6417:00
UNISYS1AB940,00940,00940,00940,00+1,62%18,8013:44
UNIWHEELS118,95118,95117,05118,10+1,11%49,3214:48
URSUS3,323,373,313,35+0,60%314,0417:02
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,822,822,782,82-0,70%1,8717:00
VARIANT1,601,641,561,64-1,80%1,0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VIGOSYS223,35232,65223,30232,65-0,30%9,8410:23
VINDEXUS4,324,334,204,32-0,23%32,2217:00
VISTAL12,9713,0012,8013,00+0,08%18,7516:31
VISTULA2,382,412,372,400,00%262,1917:00
VOTUM18,7018,7518,7018,75+0,81%1,3115:49
VOXEL17,2017,2016,8516,85-2,15%17,6712:02
WADEX5,905,905,905,90+1,72%0,1213:56
WANDALEX7,347,347,207,340,00%0,0811:54
WARIMPEX3,303,383,303,38+2,42%1,042015-07-30
WASKO1,982,001,982,00+0,50%14,3816:42
WAWEL1 216,501 262,801 216,501 255,00+1,62%445,4415:39
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON7,407,407,367,37-0,41%1 696,0417:04
WIKANA1,661,701,611,70+3,03%1,2511:04
WILBO1,111,131,111,130,00%4,6916:40
WINVEST4,154,494,154,26+2,65%105,2316:43
WIRTUALNA37,0037,6037,0037,60+1,62%568,8017:04
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WOJAS7,707,747,707,700,00%3,932015-07-30
WORKSERV18,0018,0017,7218,00-0,55%306,7817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YAWAL6,466,856,466,85-0,29%1,432015-07-30
ZAMET2,042,042,042,04-0,49%1,0215:41
ZASTAL0,690,690,670,69+1,47%0,5415:28
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK18,9919,5018,9919,32+2,93%98,0617:04
ZETKAMA79,8880,0279,8880,00+0,44%48,5517:00
ZPUE280,00280,00280,00280,000,00%2,8009:32
ZREMB1,271,271,271,27-4,51%1,4213:07
ZUE7,377,377,377,370,00%0,1613:16
ZYWIEC355,00355,00355,00355,00+1,43%73,8415:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2227,51 +38,59 +1,76%