Notowania akcji GPW

Notowania z dnia 2019-12-06 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.810.810.810.81-0.25%0.0415:00
11BIT382.50374.50374.50374.50-2.09%796.0317:00
4FUNMEDIA5.365.565.565.56+3.35%6.6812:37
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
ABPL23.8024.2024.2024.20+2.11%58.8617:03
ACAUTOGAZ42.6042.6042.6042.60-0.47%0.0917:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.982.982.982.980.00%15.2217:00
ADIUVO6.085.705.705.70-6.25%35.062019-12-05
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.059.569.569.56-5.81%78.4217:00
AGROTON3.503.683.683.68+2.26%2.122019-12-05
AGROWILL2.082.082.082.080.00%0.002019-11-27
AILLERON7.867.807.807.80+2.90%1.5711:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.550.510.510.51-11.38%59.9217:01
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR27.8028.1428.1428.14+1.22%14,211.8417:04
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
ALTA2.442.462.462.46+0.82%0.1610:43
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.551.551.551.55+0.65%46.0716:25
ALUMETAL39.6040.3040.3040.30+0.75%34.4516:45
AMBRA15.8016.0016.0016.00+1.27%14.8316:08
AMICA134.00132.60132.60132.60-0.60%313.6417:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.3021.1021.1021.10-0.47%39.2916:27
APLISENS10.5010.5010.5010.50+0.96%4.7216:21
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY1.951.951.951.95-2.50%0.0812:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.0015.2015.2015.20+1.00%44.7615:32
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.403.453.453.45-0.58%86.7017:00
ARCUS2.202.202.202.20-1.79%1.1012:39
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
ARTERIA5.155.155.155.150.00%0.0109:00
ARTIFEX2.762.872.872.87+4.36%0.0109:20
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS3.043.113.113.11+5.42%611.3717:00
ASMGROUP3.283.283.283.28-0.61%0.012019-12-04
ASSECOBS28.0027.0027.0027.00-0.74%23.8617:00
ASSECOPOL57.4557.7557.7557.75+0.52%3,050.0717:03
ASSECOSEE26.2025.4025.4025.40-3.05%166.5317:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA15.9515.9515.9515.95+0.95%149.3615:41
ATAL37.2037.3037.3037.30+0.81%1,198.3116:21
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.063.103.103.10+1.31%2.1415:44
ATLANTAPL4.554.554.554.55-1.52%1.362019-12-05
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.461.461.461.46-2.67%1.4612:44
ATM10.4011.1011.1011.10+6.73%56.7516:24
ATMGRUPA4.554.544.544.54-0.11%0.2411:59
ATREM1.991.991.991.990.00%0.0109:00
AUTOPARTN4.604.564.564.56-2.15%778.8517:00
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%0.6215:01
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
BALTONA6.806.656.656.65-2.21%28.3214:38
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV4.944.554.554.55-7.89%53.5217:00
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN13.7013.3013.3013.30-3.62%2.0110:14
BENEFIT852.00860.00860.00860.00-1.15%386.7517:00
BERLING4.204.204.204.20-6.67%0.062019-12-04
BEST23.4024.0024.0024.00+2.56%11.802019-11-29
BETACOM9.209.209.209.200.00%0.0912:37
BGZBNPP66.8065.2065.2065.20-0.61%23.1717:00
BIK15.4415.4415.4415.44-0.26%3.9112:38
BIOMEDLUB0.970.970.970.97-0.21%6.7717:00
BIOTON4.003.983.983.98-0.50%55.3617:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.360.360.360.36-1.64%0.0109:26
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA35.3535.0035.0035.00-0.99%137.7717:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.084.104.104.10+0.49%420.9517:00
BOS6.846.706.706.70-2.05%201.4717:00
BOWIM1.571.661.661.66-0.60%12.952019-12-04
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
BPHFIZBI5117.10117.10117.10117.10-2.60%7.032019-12-03
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS105.00105.00105.00105.00-4.11%0.1009:34
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI94.9494.9494.9494.940.00%0.382019-11-18
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.530.500.500.50-4.91%267.2817:01
BRIJU1.901.901.901.90+6.74%2.722019-12-05
BSCDRUK42.9042.8042.8042.80-0.47%7.4712:39
BUDIMEX160.20160.00160.00160.00-1.84%786.6217:02
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.103.003.003.00-3.85%21.0417:01
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK284.40283.40283.40283.40+0.78%14,445.1217:03
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.201.201.201.200.00%29.6515:26
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC109.80112.90112.90112.90+3.39%11,958.1517:02
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT261.50261.30261.30261.30-0.27%35,124.2917:01
CDRL18.8019.0019.0019.00+1.06%14.9315:38
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.356.456.456.45-0.77%6.5110:31
CEZ84.5084.0084.0084.00-0.36%48.4015:46
CFI0.300.300.300.30-1.64%0.2415:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH38.0037.8037.8037.80-0.53%1,514.6317:03
CIGAMES0.880.860.860.86-2.27%270.2417:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.079.079.079.07-0.55%0.012019-12-05
CLNPHARMA44.0043.5043.5043.50-1.14%341.0517:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.5014.5014.5014.500.00%145.5216:04
COALENERG0.230.230.230.23+8.57%6.7115:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.161.141.141.14-1.72%86.8917:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH194.00191.00191.00191.00-2.05%161.4217:04
COMP58.4059.2059.2059.20-0.67%5.862019-12-04
COMPERIA3.403.303.303.30-5.71%8.922019-12-04
CORMAY1.071.021.021.02-3.94%93.0917:04
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.676.546.546.54-0.76%2.1717:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.2027.3027.3027.30+0.22%18,569.3217:00
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA80.4080.6080.6080.60+0.75%38.6716:46
DECORA19.0019.0019.0019.00+1.88%65.3516:40
DEKPOL26.4026.4026.4026.400.00%0.0516:37
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO10.4010.4010.4010.40-2.80%0.3310:54
DGA6.286.206.206.20-1.27%1.1817:00
DINOPL135.20137.40137.40137.40+1.03%33,666.0917:00
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
DOMDEV94.6091.6091.6091.60-2.14%258.4517:02
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.150.00%0.282019-12-03
DROZAPOL1.251.251.251.25-0.40%1.3010:08
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
ECHO4.584.684.684.68+0.43%170.8416:27
EDINVEST2.482.482.482.480.00%0.362019-12-03
EFEKT11.9011.6011.6011.60-3.33%41.0616:20
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
EKOEXPORT5.405.465.465.46+2.44%433.1517:02
ELBUDOWA7.767.247.247.24-4.49%158.9717:01
ELEKTROTI4.073.903.903.90-7.58%28.5716:22
ELEMENTAL1.871.871.871.87+0.11%480.7217:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA2.532.562.522.55+0.79%215.202014-01-31
ELEMENTAL-PDA4.294.294.294.29-1.38%2.732015-10-26
ELKOP0.810.810.810.810.00%5.1117:00
ELZAB3.123.143.143.140.00%6.5214:57
EMCINSMED5.855.855.855.85+1.74%0.4710:27
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.141.301.301.30+14.04%170.0917:01
ENEA8.708.718.718.71+2.17%2,016.4517:01
ENELMED13.1013.1013.1013.100.00%1,310.7216:49
ENERGA7.127.107.107.10+4.80%32,208.2317:01
ENERGOINS0.900.940.940.94+4.00%15.5115:06
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER42.3044.1044.1044.10+4.75%198.4317:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD18.2518.2518.2518.25-2.41%45.9316:39
ERG30.0030.0030.0030.00-1.32%0.1210:10
ERGIS3.853.863.863.86+0.26%25.4315:08
ESOTIQ11.7511.8011.8011.80+2.61%8.2317:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.503.463.463.460.00%14.3914:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.542.522.522.52-0.40%24.1816:22
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH21.3621.8821.8821.88+2.63%1,808.9617:02
EUROHOLD5.705.205.205.20-8.77%0.0409:58
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL21.2021.1021.1021.10-0.47%35.6716:37
EVEREST0.390.390.390.390.00%0.0010:05
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.002.922.922.92-1.85%347.4617:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.5014.6514.6514.65+0.34%16.8415:50
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.7012.7012.7012.700.00%0.1316:41
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO15.2015.0015.0015.00-1.32%35.7617:01
FERRUM3.823.743.743.74-2.60%0.0110:06
FMG9.009.009.009.000.00%1.172019-11-25
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE27.4527.9027.9027.90+1.45%660.9117:00
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
GETIN1.771.781.781.78+1.14%454.5517:01
GETINOBLE0.300.300.300.30-1.78%265.4215:14
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.321.321.321.32+3.13%0.0109:01
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.126.126.126.12-1.61%0.2115:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW41.5042.2042.2042.20+1.56%3,153.6217:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.531.521.521.52-0.65%92.8915:07
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
GROCLIN1.811.801.801.80-0.33%21.5715:46
GRODNO6.245.885.885.88-5.16%111.9516:46
GRUPAAZOTY28.9829.5229.5229.52+2.50%2,123.1517:00
GTC9.529.609.609.600.00%525.4117:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY51.7051.9051.9051.90-0.19%4,544.7017:00
HARPER0.080.080.080.08-0.25%0.3415:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO9.409.409.409.40-1.05%0.0217:00
HERKULES0.780.810.810.81+4.11%17.8015:11
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR32.8032.8032.8032.800.00%47.8716:35
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.059.409.409.40+3.87%0.8316:17
IALBGR0.260.260.260.26-1.54%4.7515:07
IDEABANK2.532.502.502.50+0.20%63.8417:00
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
IDMSA1.021.021.021.020.00%0.3713:48
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
IMCOMPANY13.9013.5013.5013.50+1.89%23.8817:01
IMMOBILE2.822.932.932.93+3.90%2.2812:06
IMPEL7.257.057.057.05-2.76%1.042019-12-05
IMPERA0.760.830.830.83+8.64%7.5916:00
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
IMS3.703.703.703.70-0.80%1.1109:56
INC1.781.781.781.78+1.71%4.0209:08
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL62.5062.0062.0062.00-0.80%1.3015:15
INGBSK191.00191.60191.60191.60-0.21%495.8317:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.704.704.704.70+4.44%0.0109:00
INSTALKRK18.5518.6518.6518.65+0.81%33.5016:16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT14.5014.4014.4014.40-0.69%28.6216:46
INTERBUD0.590.590.590.59+3.48%0.062019-12-05
INTERCARS205.00202.00202.00202.00-1.46%462.9517:00
INTERFERI3.843.843.843.84+4.35%0.012019-12-05
INTERSPPL1.761.741.741.74+0.58%0.1711:07
INTROL2.442.442.442.44-4.69%0.3710:10
INVCEEFIZ471.10471.10471.10471.10+0.21%3.772019-12-05
INVFIZ949.10949.10949.10949.10-0.41%1.9015:34
INVGLDFIZ1,549.901,549.901,549.901,549.90+1.89%3.1011:46
INVISTA0.370.370.370.37-11.90%0.362019-12-03
INVPEFIZ835.00825.74825.74825.74-1.11%52.9416:49
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.451.451.451.450.00%0.2015:07
IQP0.230.230.230.23+9.52%0.0111:00
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK35.0035.9035.9035.90+2.28%13.8116:45
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.531.531.531.530.00%0.0116:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.492.512.512.510.00%14.4017:01
JHMDEV1.701.701.701.700.00%3.1517:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW18.8819.6319.6319.63+4.03%17,842.9917:02
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.932.952.952.95+4.24%141.6911:51
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.631.641.641.64+2.50%8.4513:53
K2INTERNT9.109.009.009.00+0.56%9.9510:31
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
KBDOM0.300.300.300.30-2.58%0.322019-12-04
KCI0.490.490.490.49-2.39%2.0415:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.3041.0041.0041.00-1.44%4,751.1217:03
KETY339.00341.50341.50341.50+0.74%753.0517:00
KGHM89.1492.9092.9092.90+3.41%40,512.8317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.1011.5011.5011.50-4.96%12.9816:26
KINOPOL10.1010.1010.1010.100.00%0.9315:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA34.4034.4034.4034.40+1.18%1.0309:00
KOMPAP6.356.356.356.35-1.55%63.5013:53
KOMPUTRON2.452.472.472.47-2.37%27.9117:00
KONSSTALI26.5026.1026.1026.10-1.51%4.7917:00
KOPEX1.291.291.291.29+3.71%2.5717:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.2022.2022.2022.20+1.83%0.1315:36
KRAKCHEM0.430.400.400.40-8.05%0.5713:56
KREC5.205.005.005.00-2.72%2.6613:38
KREDYTIN11.5013.6013.6013.60+23.64%11.6817:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA320.00308.00308.00308.00+2.67%30.4014:29
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK153.00153.30153.30153.30+0.07%6,117.5217:01
KRUSZWICA45.9045.8045.8045.80-0.22%49.1416:45
KRVITAMIN4.304.254.254.25-1.16%4.8411:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.241.241.241.24-2.36%6.2011:00
LABOPRINT10.3510.0510.0510.050.00%0.6411:58
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.302.282.282.28-0.87%5.6915:07
LCCORP2.542.502.502.50-1.38%1,073.1317:00
LENA3.403.373.373.37+4.01%23.2914:47
LENTEX7.487.507.507.50+1.90%1.3912:14
LIBET0.570.560.560.56-1.75%24.7117:00
LIVECHAT40.9540.5040.5040.50-0.86%468.6916:34
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
LMDSFIZ1,043.101,043.101,043.101,043.10+2.26%9.392019-11-29
LMESFIZ1,018.101,018.101,018.101,018.10-1.64%7.132019-11-06
LOKUM14.3013.2013.2013.20-7.69%1,506.3617:00
LOTOS83.7084.5884.5884.58-0.96%67,722.3117:03
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
LPP8,800.008,720.008,720.008,720.00-0.23%6,557.9417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT15.9515.9515.9515.95+2.57%3.7614:46
LUBAWA0.800.800.800.80+0.25%328.7217:00
MABION93.1095.1095.1095.10+2.26%404.3017:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.724.724.724.72+0.43%4.722019-12-03
MANGATA72.0070.0070.0070.00-2.78%1.1212:48
MARVIPOL1.051.041.041.04-3.71%55.4316:38
MASTERPHA4.074.034.034.03-0.98%20.8717:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK357.60353.40353.40353.40-0.39%4,410.7617:00
MBWS11.0011.0011.0011.000.00%0.0109:19
MCI8.748.888.888.88+1.60%35.8217:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.173.103.103.10-2.52%3.9816:04
MEDIACAP1.952.032.032.03+6.28%0.6011:51
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG26.3026.2026.2026.20-0.38%55.3216:17
MEDYCZNYFIZ105.00105.00105.00105.00+2.94%10.502019-12-05
MEGARON11.5011.5011.5011.50+9.52%0.012019-11-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.2022.2022.2022.20+2.78%9.8111:34
MERCATOR8.508.958.958.95+5.54%345.3917:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR9.209.009.009.00-2.17%8.9216:41
MEXPOLSKA2.542.542.542.54+2.42%7.4717:00
MFO23.2023.9023.9023.90+3.46%8.7410:26
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.370.370.370.37-1.08%0.892019-12-05
MILLENNIUM5.505.675.675.67+3.37%2,906.6817:00
MIRACULUM1.251.211.211.21-3.60%1.2413:44
MIRBUD0.981.001.001.00+2.25%185.4117:03
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP49.4047.6047.6047.60-3.64%1.4813:45
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK101.00106.00106.00106.00+1.92%1.932019-12-03
MOJ0.840.830.830.830.00%6.052019-12-05
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.083.073.073.07-0.32%145.1516:48
MOSTALPLC6.686.586.586.58-4.36%19.6613:46
MOSTALWAR3.973.903.903.90-2.26%24.7817:00
MOSTALZAB0.730.730.730.73+1.25%20.4515:57
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.702.702.702.70+3.05%7.5009:58
MWTRADE3.243.243.243.240.00%5.6910:22
NETIA4.554.514.514.51-1.53%51.0517:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG20.1020.0020.0020.00-0.50%84.1016:38
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
NORTCOAST9.109.309.309.30+1.31%1.1916:29
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA44.0042.0042.0042.00-4.55%33.4916:34
NOWAGALA0.740.740.740.740.00%12.4914:04
NTTSYSTEM2.192.192.192.190.00%3.6516:46
ODLEWNIE3.783.803.803.80+1.06%6.9716:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.5016.9016.9016.90+1.20%103.452019-12-04
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.960.970.970.97+1.04%12.4917:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR300.17300.17300.17300.17+0.04%8.402019-11-18
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.7022.3022.3022.30-0.89%37.3115:44
OPTEAM9.359.359.359.35+0.54%0.092019-12-05
ORANGEPL6.867.027.027.02+0.93%17,638.4217:00
ORBIS116.00116.00116.00116.000.00%6.3316:08
ORCOGROUP1.501.421.421.420.00%0.0714:02
ORION7.607.957.957.95+4.61%0.7215:11
ORZBIALY11.4011.4011.4011.40-0.87%300.5411:17
OTLOG5.605.505.505.50-2.65%19.4117:00
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.361.351.351.35-0.74%9.002019-12-05
OVOSTAR79.0079.5079.5079.50+0.63%519.4517:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL0.981.061.061.06+8.16%0.5017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA13.4013.8013.8013.80+2.22%35.0316:34
PATENTUS1.431.441.441.44+2.86%38.7116:10
PBG0.040.040.040.04-7.44%63.482019-12-04
PBKM63.0062.4062.4062.40-0.64%231.7215:18
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.180.180.180.180.00%0.002019-12-02
PCCEXOL1.701.701.701.700.00%0.0111:01
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA49.7049.4049.4049.40-0.20%45.4716:20
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
PEKABEX9.109.009.009.00-3.23%184.8317:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO97.0095.5295.5295.52-1.77%60,353.4417:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER9.6010.5010.5010.50+9.38%26.8316:17
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.0026.5026.5026.50-2.93%134.7516:47
PEPEES1.781.781.781.78+2.89%0.0211:12
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
PGE8.368.218.218.21-1.72%37,982.4317:03
PGNIG4.454.304.304.30-3.41%69,967.0717:02
PGODLEW1.171.161.161.16+4.50%0.1311:07
PGSSOFT10.009.759.759.75-2.50%3.3516:13
PHN10.6510.7010.7010.70-0.93%18.8611:45
PKNORLEN79.9082.1282.1282.12-6.30%281,525.1917:04
PKOASZEWZ95.0195.0195.0195.01+0.01%3.902019-11-27
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP34.8834.0334.0334.03-2.13%97,742.2917:02
PKOGD105.12105.12105.12105.120.00%2.522019-12-02
PKOGS95.6795.1595.1595.15-0.53%95.6312:26
PKOSO106.79106.79106.79106.79-0.62%8.972019-12-05
PKPCARGO20.4520.3520.3520.35+0.74%758.0417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.202.102.102.10-4.32%11.3016:02
PLATYNINW0.330.330.330.330.00%0.082019-12-04
PLAYWAY210.50212.00212.00212.00-0.47%1,386.3017:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.482.462.462.460.00%1.3112:46
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.201.201.201.200.00%0.5013:13
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE10.0010.2010.2010.20+2.00%31.0715:52
POLIMEXMS2.112.102.102.10+0.24%591.3417:00
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
POLNORD2.592.232.232.23-7.47%1,924.9817:04
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX2.902.962.962.96+2.07%5.7615:09
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.821.801.801.80+0.28%20.4217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.3011.3011.3011.300.00%0.0111:51
PRAGMAINK6.906.986.986.98+1.16%1.1415:59
PRAIRIE0.650.660.660.660.00%79.9517:02
PRIMAMODA0.870.870.870.870.00%0.092019-12-04
PROCAD0.990.990.990.99+4.21%1.2515:03
PROCHEM16.0016.0016.0016.000.00%0.0309:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM13.5012.9512.9512.95-3.72%1.2012:36
PROTEKTOR3.563.453.453.45-0.86%0.2610:32
PROVIDENT7.007.007.007.000.00%0.1717:00
PULAWY87.6090.0090.0090.00+2.74%12.6516:47
PWRMEDIA3.003.203.203.20-3.32%13.8516:29
PZU36.7037.3837.3837.38+1.52%47,442.6817:01
PZUAKORD119.30119.01119.01119.01-1.56%11.9315:44
QMULTIFIZ1,003.101,000.301,000.301,000.300.00%66.122019-12-05
QUANTUM14.0014.0014.0014.000.00%1.1215:00
QUERCUS2.272.252.252.25-2.17%47.6317:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.381.361.361.36-1.09%2.6715:54
RAFAKO1.030.930.930.93-10.54%1,689.1217:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET8.908.908.908.900.00%0.4509:15
RAINBOW31.0031.4031.4031.40+0.64%2,025.4217:00
RANKPROGR1.401.421.421.42+2.90%6.0412:11
RAWLPLUG7.988.048.048.04+0.75%1.0210:12
REDAN0.230.230.230.23+0.87%4.8715:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.120.120.120.12+30.00%0.012019-12-04
REINHOLD0.370.240.240.24-42.38%1.2515:11
RELPOL5.505.455.455.45-0.91%3.7014:33
REMAK9.209.209.209.20+2.22%0.0709:00
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
RONSON0.820.820.820.820.00%5.8017:01
ROPCZYCE21.2021.0021.0021.00-0.47%12.8016:32
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.570.560.560.56-0.70%0.0113:33
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK18.7519.0019.0019.00+1.06%14.8214:29
SANTANDER15.0015.7215.7215.72+4.38%6.8211:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.630.660.660.66-2.94%1.4312:18
SARE3.643.643.643.64-5.21%0.272019-12-05
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP14.8015.0015.0015.00+1.35%9.502019-11-29
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.209.159.159.15-0.54%0.9611:45
SELENAFM15.1015.0015.0015.00-0.66%1.8516:48
SELVITA44.5043.3043.3043.30-0.69%47.4917:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA5.465.565.565.56+1.09%5.6716:43
SFINKS0.600.600.600.60-3.23%4.7311:11
SILVANO9.148.968.968.96-1.97%5.1014:54
SIMPLE6.706.706.706.700.00%0.0109:00
SKARBIEC17.5017.7017.7017.70+1.14%39.1617:00
SKOTAN0.710.720.720.72-0.69%41.6017:00
SKYLINE0.670.670.670.67-1.47%0.012019-12-05
SNIEZKA78.0079.0079.0079.00+1.28%28.4116:36
SOHODEV0.530.530.530.53-8.87%0.0315:00
SOLAR6.305.805.805.80-7.94%21.1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.308.108.108.10-1.22%0.2211:07
SOPHARMA7.008.008.008.000.00%3.5917:00
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.103.113.113.11+0.32%63.6915:58
STALPROD192.00190.20190.20190.20-1.76%49.5917:00
STALPROFI6.956.956.956.95-1.42%1.3914:01
STAPORKOW1.301.271.271.27-2.31%0.3015:08
STARHEDGE0.520.510.510.51-1.92%0.1312:09
STELMET8.008.008.008.00+3.23%0.8015:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX9.529.209.209.20-5.74%120.2217:00
SUWARY12.0011.4011.4011.400.00%0.1211:30
SWISSMED4.204.154.154.15+1.22%14.5415:56
SYGNITY2.472.432.432.43-1.62%30.1216:14
SYNEKTIK14.3814.3614.3614.36-0.14%2.8917:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX178.00178.00178.00178.00+14.84%1.2517:01
TALEX13.0012.9012.9012.90-0.77%1.6417:00
TARCZYNSKI15.3015.3015.3015.30-1.92%0.3815:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY137.00147.00147.00147.00+6.52%17.402019-11-29
TAURONPE1.701.721.721.72+1.12%9,503.1417:00
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.031.021.021.020.00%1.1216:18
TESGAS3.183.263.263.26+3.16%13.0913:07
TFONE3.083.083.073.070.00%4.282016-12-08
TIM11.2010.8510.8510.85-1.36%150.6617:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.006.986.986.980.00%14.6516:35
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.524.664.664.66+3.10%36.8516:24
TRAKCJA1.741.721.721.720.00%84.9017:04
TRANSPOL3.193.003.003.00-3.39%7.3112:27
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP46.5249.1049.1049.10+9.14%20.812019-12-05
TRIGONPP145.5045.5045.5045.50-25.41%3.872019-11-13
TRIGONPP246.9946.9946.9946.99+6.80%1.082019-12-05
TRIGONPP347.2047.2047.2047.20+4.89%1.042019-12-05
TRIGONPP444.0044.0044.0044.000.00%20.592019-12-03
TRIGONPP547.0047.0047.0047.00+4.44%1.1310:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP646.0046.0046.0046.00-14.81%0.512019-11-12
TRIGONPP747.0047.0047.0047.00+9.30%1.552019-12-05
TRIGONPP846.1146.2046.2046.20+2.90%6.322019-12-05
TRITON1.931.931.931.93+3.49%0.9416:41
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.090.100.100.10+16.67%0.2615:00
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA56.0055.0055.0055.00-1.79%31.8416:42
UNIBEP6.967.027.027.02+0.86%87.2716:30
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT54.0053.2053.2053.20-9.83%2.0417:00
UNIMA2.342.342.342.340.00%0.1413:56
UNIMOT25.8028.6028.6028.60+12.16%1,365.2017:04
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
URSUS0.590.580.580.58-3.36%80.9117:00
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS374.00376.00376.00376.00+0.53%13.3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.008.008.008.000.00%0.4016:21
VISTAL2.332.232.232.23-5.51%151.7117:01
VISTULA3.983.903.903.90-1.76%192.1317:00
VIVID1.101.101.101.10+1.85%34.0717:00
VOTUM13.5013.4013.4013.40-0.74%46.4516:47
VOXEL31.5031.5031.5031.50-0.63%122.6817:00
WADEX6.806.806.806.800.00%0.8209:00
WARIMPEX6.706.706.706.70+0.60%5.1309:12
WASKO1.251.251.251.25+2.05%3.7414:26
WAWEL620.00626.00626.00626.00+0.32%19.2616:25
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON6.636.576.576.57-0.90%64.1916:19
WIKANA1.101.161.161.16+5.45%8.4116:45
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.110.110.110.110.00%0.3215:00
WIRTUALNA68.2068.2068.2068.20-0.29%226.1617:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN12.4512.0012.0012.00-2.44%16.4516:44
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.864.844.844.840.00%3.0015:11
WORKSERV0.530.530.530.53+4.13%163.8917:01
XTB3.693.513.513.51-2.23%1.5213:53
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.581.581.581.580.00%0.0111:39
ZAMET0.830.830.830.83-0.60%0.002019-12-05
ZASTAL1.701.701.701.70+6.92%0.3315:25
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.207.367.367.36-0.27%26.7417:01
ZPUE157.00156.00156.00156.000.00%5.0317:00
ZREMB0.590.590.590.59-3.28%1.192019-12-04
ZUE4.124.124.124.12+1.98%5.4217:00
ZYWIEC510.00510.00510.00510.000.00%18.3616:16
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%
WIG 55994,68 -344,07 -0,61%
sWIG80 11758,77 -61,84 -0,52%
mWIG40 3829,04 +12,11 +0,32%

Rynki

Kurs Zmiana Zmiana %
WIG20 2073,11 -19,01 -0,91%