Notowania akcji GPW

Notowania z dnia 2019-10-15 13:55

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.850.850.850.850.00%0.0111:00
11BIT385.00385.00385.00385.000.00%318.2513:31
4FUNMEDIA5.626.066.066.06+4.84%21.6113:08
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
ABPL20.1020.0020.0020.000.00%14.0410:31
ACAUTOGAZ38.6037.4037.4037.40-3.61%39.8013:45
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.003.093.093.09-0.96%2.032019-10-14
ADIUVO6.746.746.746.740.00%0.1610:54
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA9.549.469.469.46-0.63%54.8712:00
AGROTON2.482.482.482.48+5.08%0.0810:09
AGROWILL2.102.102.102.10-0.94%0.012019-10-14
AILLERON7.507.167.167.16-4.53%18.7712:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.660.630.630.63-5.69%1.9313:06
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR36.8036.7436.7436.74+0.88%11,872.3713:54
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
ALTA2.102.102.102.100.00%0.1409:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.731.651.651.65-1.20%16.4213:49
ALUMETAL35.0035.0035.0035.000.00%3.9711:46
AMBRA16.4516.4516.4516.450.00%15.9413:44
AMICA111.40111.40111.40111.40-0.36%29.4113:34
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR22.4022.0022.0022.00-3.08%263.4613:50
APLISENS10.8010.6010.6010.60+3.92%45.9613:44
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.001.911.911.91-4.50%8.7313:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM14.9014.9014.9014.900.00%4.4711:15
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.143.153.153.150.00%42.5313:53
ARCUS2.562.782.782.78+5.30%40.3713:34
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
ARTERIA6.606.606.606.600.00%0.0309:00
ARTIFEX3.203.253.253.25+1.56%2.2809:54
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.312.312.312.31+0.43%11.7312:44
ASMGROUP3.423.423.423.42+3.64%0.602019-10-03
ASSECOBS28.0028.0028.0028.000.00%0.2209:41
ASSECOPOL51.2050.7050.7050.70-0.78%1,425.9013:49
ASSECOSEE19.9019.9019.9019.90-0.50%258.5013:07
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA17.2017.1517.1517.150.00%49.3313:48
ATAL35.0035.0035.0035.00+0.29%10.6113:48
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.323.303.303.30-0.60%20.1912:28
ATLANTAPL4.704.704.704.700.00%1.0610:56
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.591.601.601.60+2.24%11.492019-10-14
ATM10.409.939.939.93-0.70%2.4213:07
ATMGRUPA4.044.074.074.07+0.99%3.0312:24
ATREM2.042.042.042.04+2.00%0.0111:38
AUTOPARTN4.384.404.404.40+0.46%67.9213:27
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
AWBUD0.600.600.600.600.00%0.002019-10-10
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
BALTONA6.856.906.906.90+0.73%68.1912:54
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.510.510.510.51-0.39%29.5913:55
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN15.2015.0015.0015.00-0.99%1.0209:12
BENEFIT690.00690.00690.00690.00+0.29%1,164.9513:19
BERLING4.384.384.384.38+5.80%0.042019-10-11
BEST21.2021.2021.2021.200.00%4.072019-10-07
BETACOM9.609.609.609.60-4.00%0.0509:00
BGZBNPP60.0058.6058.6058.60-2.01%6.2512:08
BIK15.6015.6015.6015.60+4.00%0.0809:00
BIOMEDLUB0.990.960.960.96-1.84%31.2512:45
BIOTON4.404.574.574.57+6.03%861.9013:55
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.710.650.650.65-10.34%7.9812:57
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA35.0035.0035.0035.000.00%703.0013:23
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.504.454.454.45-0.56%45.5113:30
BOS6.966.986.986.98+0.29%6.4913:01
BOWIM1.651.781.781.78+2.30%11.0211:35
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
BPHFIZMLI90.9090.9090.9090.90+8.02%1.732019-09-24
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.900.850.850.85-5.45%480.1713:54
BRIJU2.142.142.142.14+7.00%0.0211:00
BSCDRUK36.9036.9036.9036.900.00%0.1809:00
BUDIMEX129.00127.40127.40127.40-1.24%107.3513:45
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.903.833.833.83+0.26%0.2112:23
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK300.00297.40297.40297.40-0.87%1,280.6913:44
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.121.121.121.12+0.90%0.1311:00
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC130.00130.00130.00130.00+0.70%4,511.4113:52
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT244.00244.70244.70244.70+0.70%12,432.6913:54
CDRL20.0019.8019.8019.80+1.02%6.7713:52
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.106.106.106.10+0.83%0.302019-10-11
CEZ85.3085.5085.5085.500.00%3.0812:32
CFI0.330.330.330.330.00%0.0311:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH30.9031.9531.9531.95+4.07%2,006.3713:44
CIGAMES1.111.131.131.13+1.07%1,775.3513:51
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.759.759.759.750.00%49.482019-10-14
CLNPHARMA43.3043.4043.4043.40+0.23%1,682.1113:28
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.2014.2014.2014.200.00%0.0109:03
COALENERG0.400.400.400.400.00%0.192019-10-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.791.781.781.78-0.56%135.8113:47
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH170.00175.00175.00175.000.00%71.6713:05
COMP63.6063.0063.0063.00-1.87%28.252019-10-14
COMPERIA3.363.463.463.46+2.98%8.402019-10-09
CORMAY0.890.900.900.90-0.44%5.8012:41
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.216.206.206.20-1.59%120.3710:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.6827.5627.5627.56-0.93%778.7813:46
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA82.0081.8081.8081.80+0.99%4.3413:17
DECORA17.7017.9017.9017.90+1.13%4.5410:25
DEKPOL25.9025.9025.9025.900.00%0.0510:49
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO9.859.459.459.45-1.56%0.3109:09
DGA7.107.447.447.44+4.79%29.3513:45
DINOPL146.00145.70145.70145.70-0.21%4,929.3913:53
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
DOMDEV82.4082.6082.6082.600.00%20.9312:59
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.15+10.29%0.012019-10-11
DROZAPOL1.221.231.231.23-0.41%0.2709:08
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
ECHO4.494.504.504.50+0.22%63.9213:50
EDINVEST2.022.022.022.020.00%0.7609:12
EFEKT15.4015.7015.7015.700.00%13.0613:42
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
EKOEXPORT5.905.875.875.870.00%147.6613:51
ELBUDOWA5.905.805.805.80-3.01%69.6713:47
ELEKTROTI3.793.793.793.79+0.26%0.0809:00
ELEMENTAL1.531.511.511.51-1.56%157.8013:20
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
ELKOP0.800.800.800.80+1.78%0.4212:06
ELZAB2.082.062.062.06-0.96%4.1409:36
EMCINSMED4.744.744.744.74-4.44%0.0010:02
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.061.091.091.09+2.83%6.3611:54
ENEA8.248.488.488.48+2.91%1,598.2713:47
ENELMED13.9014.4014.4014.40-0.69%2.812019-10-14
ENERGA6.116.286.286.28+3.20%1,878.7013:55
ENERGOINS0.830.780.780.78-5.57%1.6111:10
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER41.8040.8040.8040.80-1.69%47.2911:51
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD14.4014.5014.5014.50+0.69%24.8613:14
ERG29.8029.8029.8029.800.00%0.0309:00
ERGIS3.203.203.203.20-1.54%54.4013:28
ESOTIQ13.2011.9511.9511.95-4.40%28.4413:39
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.463.463.463.460.00%139.7113:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.222.252.252.25+2.27%3.3212:43
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH20.9821.0221.0221.02+0.10%1,821.8113:53
EUROHOLD5.805.805.805.800.00%0.0810:01
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.5020.8020.8020.800.00%13.0313:37
EVEREST0.380.380.380.380.00%0.0109:04
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.483.423.423.42-1.58%61.6213:54
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.5014.2514.2514.25-3.06%14.1412:43
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.0012.0012.0012.00+1.69%10.1312:19
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.8513.8513.8513.850.00%0.2409:00
FERRUM3.603.603.603.600.00%0.0009:00
FMG10.5010.5010.5010.50-4.55%0.872019-10-14
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE23.5023.9023.9023.900.00%3.6813:44
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
GETIN1.351.311.311.31-1.80%499.0613:47
GETINOBLE0.300.300.300.30-1.64%154.5511:29
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.501.501.501.500.00%0.012019-10-11
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.246.246.246.24-4.00%4.3711:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW37.5037.5037.5037.500.00%702.7813:51
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.641.641.641.64-4.65%7.482019-10-09
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
GROCLIN2.022.042.042.04+0.74%22.7113:01
GRODNO4.754.694.694.69-0.21%11.3411:57
GRUPAAZOTY31.3431.1631.1631.16+0.26%511.2513:47
GTC9.339.439.439.43+0.32%73.9313:44
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY52.0051.9051.9051.900.00%70.1313:44
HARPER0.100.100.100.100.00%0.4411:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.2010.2010.2010.200.00%23.4809:58
HERKULES1.111.111.111.110.00%4.0411:01
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR30.2030.2030.2030.20+0.67%1.5109:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.9010.3010.3010.30+3.00%23.0212:06
IALBGR0.360.360.360.36-10.00%2.1011:01
IDEABANK2.752.752.752.75+0.92%146.3613:30
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
IDMSA1.271.321.321.320.00%0.2713:18
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
IMCOMPANY15.0014.6014.6014.600.00%10.2910:04
IMMOBILE3.283.143.143.14-3.98%29.1712:16
IMPEL6.656.656.656.650.00%0.4710:20
IMPERA0.920.920.920.92-1.08%0.0012:43
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
IMS3.653.633.633.630.00%7.3712:08
INC2.162.142.142.14-0.93%5.4711:33
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL64.5064.5064.5064.500.00%0.1311:09
INGBSK198.00196.80196.80196.80-0.61%98.1513:44
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.904.904.904.900.00%0.0109:14
INSTALKRK16.0016.0016.0016.00+0.31%12.502019-10-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT13.5013.5013.5013.500.00%7.7413:32
INTERBUD0.400.400.400.40-12.28%0.042019-10-11
INTERCARS196.00193.50193.50193.50-0.51%97.3413:51
INTERFERI4.004.004.004.00+5.26%0.002019-10-03
INTERSPPL1.761.761.761.760.00%0.0109:00
INTROL2.622.622.622.62+1.55%0.0310:46
INVCEEFIZ471.10471.10471.10471.100.00%1.412019-09-27
INVFIZ950.30950.30950.30950.30+0.03%0.952019-10-11
INVGLDFIZ1,570.001,570.001,570.001,570.00-0.51%4.712019-09-30
INVISTA0.450.450.450.45-11.76%7.512019-10-11
INVPEFIZ694.00694.00694.00694.000.00%0.692019-10-04
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.531.501.501.50+3.45%2.0312:39
IQP0.260.260.260.260.00%0.012019-08-21
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK28.4027.4027.4027.40-3.18%328.8112:23
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.531.531.531.530.00%0.0009:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.712.722.722.72+0.37%1.5713:12
JHMDEV1.601.601.601.60+0.63%0.0009:14
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW21.6421.5621.5621.56+0.28%26,535.3413:55
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.882.882.882.880.00%0.0109:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.371.371.371.37-0.72%0.0410:42
K2INTERNT8.758.558.558.55-0.58%0.8009:38
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
KCI0.410.410.410.41+0.24%0.0011:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.0541.9541.9541.95+1.21%466.1613:47
KETY283.50280.50280.50280.50-0.88%13.2113:44
KGHM78.9878.8478.8478.84+0.33%11,148.7013:54
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL13.6013.6013.6013.60+0.37%1.6413:05
KINOPOL10.1010.3010.3010.30-0.96%0.4110:02
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA32.1033.4033.4033.40+1.52%0.5109:01
KOMPAP6.256.256.256.25-1.57%7.502019-10-14
KOMPUTRON2.902.892.892.89+0.70%10.972019-10-14
KONSSTALI25.9025.0025.0025.00-3.47%36.6113:19
KOPEX1.201.201.201.20-9.77%7.2813:54
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD23.0022.8022.8022.80-1.72%3.552019-10-02
KRAKCHEM0.440.440.440.44+1.38%0.0009:13
KREC4.694.694.694.690.00%0.0209:00
KREDYTIN7.707.707.707.70+1.99%0.012019-10-14
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA277.00277.00277.00277.00-0.36%1.1109:19
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK123.50121.90121.90121.90-2.09%2,613.6113:54
KRUSZWICA44.0044.0044.0044.00+0.23%17.8211:26
KRVITAMIN4.454.494.494.49+0.90%15.6111:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.900.900.900.90-10.00%0.222019-10-14
LABOPRINT10.009.989.989.980.00%0.1509:17
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.462.462.462.460.00%0.0109:00
LCCORP2.332.312.312.31-1.70%573.8713:35
LENA3.153.133.133.13+0.97%10.0213:38
LENTEX7.067.107.107.10+0.28%5.5213:26
LIBET0.630.600.600.600.00%54.9313:51
LIVECHAT35.0034.6034.6034.60-1.00%89.2913:35
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,007.021,002.001,002.001,002.00-12.12%118.632019-09-11
LMCSFIZ1,029.901,029.901,029.901,029.90+2.67%3.092019-09-27
LMDSFIZ1,012.001,012.001,012.001,012.00+0.09%10.122019-10-14
LMESFIZ1,035.101,035.101,035.101,035.10+4.42%1.042019-07-12
LOKUM14.3014.2014.2014.20-0.70%2.1611:58
LOTOS92.7691.6291.6291.62-0.63%2,449.0313:55
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
LPP8,120.008,175.008,175.008,175.00+0.93%1,049.6413:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT13.2013.2013.2013.200.00%8.342019-10-14
LUBAWA0.870.860.860.86-1.61%38.5513:24
MABION82.1080.4080.4080.40-2.66%1,203.3213:36
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.604.604.604.600.00%0.062019-10-10
MANGATA69.5069.5069.5069.50+0.72%0.0709:16
MARVIPOL1.451.451.451.45+0.70%9.7912:32
MASTERPHA5.005.005.005.000.00%22.0313:12
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK367.00370.40370.40370.40+1.70%4,522.9313:54
MBWS9.479.479.479.470.00%0.222019-10-14
MCI8.448.768.768.76+3.06%1.1909:09
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.753.753.753.75+3.02%0.0212:48
MEDIACAP2.362.362.362.36-4.45%3.212019-10-14
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG30.0029.4029.4029.40-2.00%102.5313:14
MEDYCZNYFIZ107.40107.40107.40107.40-0.56%10.952019-10-08
MEGARON11.0011.0011.0011.00-8.33%0.082019-09-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA23.6023.6023.6023.60+2.61%0.1209:40
MERCATOR5.435.515.515.51+0.18%68.6213:26
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.367.387.387.38+1.65%64.2713:50
MEXPOLSKA3.003.003.003.00-1.32%7.6413:07
MFO18.3017.9017.9017.90-2.19%23.3110:18
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.360.360.360.360.00%0.042019-10-08
MILLENNIUM5.795.915.915.91+2.96%1,004.7413:47
MIRACULUM1.231.201.201.200.00%15.4713:06
MIRBUD0.890.900.900.90+0.67%55.5613:15
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP49.6049.6049.6049.600.00%1.3912:47
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK100.00102.00102.00102.00+3.55%1.012019-10-11
MOJ0.690.690.690.69-5.48%0.2810:27
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.043.203.203.20+3.90%1,114.3213:49
MOSTALPLC5.485.225.225.22-4.40%8.8711:28
MOSTALWAR4.244.454.454.45+2.30%15.0511:55
MOSTALZAB0.720.700.700.70-2.38%27.9913:34
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.802.802.802.80-0.71%2.182019-10-14
MWTRADE3.583.583.583.58+0.56%0.3611:03
NETIA4.884.854.854.85-2.81%28.6913:02
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG18.3018.0018.0018.000.00%7.8213:05
NEWWORLDR0.020.020.020.020.00%105.062016-05-02
NEWWORLDR-PP0.010.010.010.010.00%7.582014-09-23
NFIEMF4.164.174.164.170.00%0.282016-07-25
NORDEABP47.5747.5747.5747.570.00%15.702014-04-30
NORTCOAST7.607.607.607.60-3.31%0.0410:48
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA40.5041.0041.0041.00+1.23%10.772019-10-10
NOWAGALA0.730.730.730.73-0.68%50.5710:52
NTTSYSTEM2.142.142.142.140.00%0.0009:00
ODLEWNIE3.423.423.423.42-0.58%0.5010:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.9016.9016.9016.90-1.74%12.572019-10-07
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.000.950.950.95-4.04%3.0510:58
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR306.00306.00306.00306.00+0.33%6.122019-09-09
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.0022.2022.2022.20-0.89%13.2610:54
OPTEAM9.159.159.159.15+3.98%10.742019-10-08
ORANGEPL5.795.695.695.69-0.87%869.7413:53
ORBIS105.00104.50104.50104.50-1.42%3.2512:04
ORCOGROUP1.551.551.551.550.00%33.942019-10-14
ORION7.207.407.407.40+2.78%6.8313:37
ORZBIALY11.0010.5010.5010.500.00%124.432019-10-14
OTLOG6.306.106.106.10-3.17%0.8112:57
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.661.561.561.560.00%7.842019-10-14
OVOSTAR76.5076.5076.5076.50-2.55%0.0809:16
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.141.201.201.200.00%0.932019-10-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA11.8011.4011.4011.40-3.39%20.3412:36
PATENTUS1.251.231.231.23-4.65%19.5211:20
PBG0.060.060.060.06+22.22%82.932019-10-09
PBKM62.8062.0062.0062.000.00%440.2513:18
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.220.220.220.22+3.77%4.402019-10-14
PCCEXOL1.601.601.601.600.00%0.9811:20
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA50.6051.0051.0051.00+0.39%103.0513:31
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
PEKABEX8.308.308.308.30+1.22%0.2009:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO104.00105.00105.00105.00+1.45%17,249.3713:55
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER11.3511.0011.0011.00-3.08%1.5213:17
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP25.3025.0025.0025.00-1.57%2.6412:59
PEPEES1.701.701.701.70+4.94%0.0009:14
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
PGE8.188.318.318.31+3.67%6,638.7913:52
PGNIG4.694.644.644.64-0.30%5,488.2813:54
PGODLEW1.241.241.241.240.00%2.7611:01
PGSSOFT9.849.709.709.70-0.10%29.0512:11
PHN11.3511.3511.3511.350.00%0.0209:15
PKNORLEN101.85101.05101.05101.05-0.05%26,551.2313:54
PKOASZEWZ94.9094.9094.9094.90+0.26%0.192019-10-10
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP36.9336.6636.6636.66-0.11%85,533.2513:55
PKOGD104.65104.75104.75104.75+0.33%22.082019-10-14
PKOGS95.7295.7295.7295.720.00%12.1613:48
PKOSO106.50106.10106.10106.10-0.07%437.8013:52
PKPCARGO24.3024.1024.1024.10-1.23%327.2313:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.002.002.002.000.00%0.0109:00
PLATYNINW0.400.400.400.400.00%2.9111:01
PLAYWAY192.00190.20190.20190.20-0.42%370.0113:54
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.771.771.771.77+1.14%0.1410:24
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.251.281.281.28+6.67%2.102019-10-14
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE13.4013.4013.4013.40-1.47%15.2511:53
POLIMEXMS2.272.232.232.23-1.77%181.5913:32
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
POLNORD4.774.464.464.46-5.11%101.3613:46
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.053.003.003.00-1.64%0.3210:25
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.901.901.901.90+0.53%34.2313:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.7011.7011.7011.70+2.63%0.7610:54
PRAGMAINK6.706.706.706.70+3.40%0.032019-10-03
PRAIRIE0.670.660.660.66-0.75%65.3513:54
PRIMAMODA1.301.301.301.30+4.00%0.6211:00
PROCAD0.900.900.900.900.00%0.502019-10-14
PROCHEM16.9516.9516.9516.950.00%0.6113:06
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.5514.5514.5514.55+0.34%0.9909:17
PROTEKTOR3.733.733.733.73+1.91%0.0009:00
PROVIDENT5.905.905.905.90+9.26%0.0109:24
PULAWY91.8091.4091.4091.400.00%79.6613:12
PWRMEDIA3.053.063.063.06+3.73%1.5109:52
PZU37.1636.9236.9236.92-0.51%8,255.6513:55
PZUAKORD121.00120.21120.21120.21+0.22%18.572019-10-14
QMULTIFIZ993.10993.10993.10993.100.00%1.9913:07
QUANTUM13.0013.0013.0013.00+0.78%17.612019-10-14
QUERCUS2.122.122.122.12+0.95%0.182019-10-14
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.241.171.171.17-5.65%13.8611:21
RAFAKO1.111.071.071.07-1.47%461.9713:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET10.0010.0010.0010.000.00%0.0510:53
RAINBOW26.7026.8026.8026.80+0.37%40.3813:39
RANKPROGR1.271.291.291.29+3.20%12.6810:13
RAWLPLUG8.688.688.688.68-0.46%0.1009:10
REDAN0.250.250.250.250.00%0.0511:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.090.090.090.09+0.58%0.022019-10-09
REINHOLD0.140.140.140.14-11.88%0.002019-10-04
RELPOL5.805.705.705.70+0.88%30.5813:08
REMAK9.288.608.608.60-7.33%21.7913:47
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
RONSON0.840.840.840.840.00%1.0012:21
ROPCZYCE20.4020.5020.5020.500.00%30.0911:51
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.960.930.930.93-2.92%0.0012:47
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK19.4019.6019.6019.60+1.03%1.5511:28
SANTANDER16.2516.2516.2516.25+0.31%2.6513:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.570.570.570.570.00%0.032019-10-14
SARE4.444.444.444.440.00%1.332019-10-14
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP15.0015.0015.0015.000.00%0.152019-10-14
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.159.159.159.150.00%0.3909:00
SELENAFM10.8010.3010.3010.30-3.74%22.3809:29
SELVITA48.0048.0048.0048.00-1.03%855.3113:53
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA4.654.654.654.65+1.09%15.9413:53
SFINKS0.790.790.790.79-0.25%5.352019-10-11
SILVANO9.649.649.649.64-3.41%0.4812:07
SIMPLE6.306.106.106.10-3.17%0.2310:37
SKARBIEC16.8016.8016.8016.800.00%6.7010:49
SKOTAN0.720.750.750.750.00%3.9312:38
SKYLINE0.670.670.670.670.00%0.512019-10-08
SNIEZKA72.5073.0073.0073.00+3.55%13.4512:20
SOHODEV0.580.580.580.58+1.05%1.7311:07
SOLAR0.860.740.740.74-12.94%429.362019-10-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.408.408.408.40-1.18%0.082019-10-14
SOPHARMA10.0010.0010.0010.000.00%0.182019-09-16
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.253.253.253.250.00%124.4213:37
STALPROD224.00223.50223.50223.50-0.22%16.1311:27
STALPROFI7.107.107.107.10-1.39%0.0709:00
STAPORKOW1.271.341.341.34+11.67%11.9111:19
STARHEDGE0.600.610.610.61-3.17%4.2613:29
STELMET7.907.907.907.900.00%31.5211:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX9.609.649.649.64+2.55%23.7113:42
SUWARY12.0012.0012.0012.000.00%0.0609:00
SWISSMED4.404.334.334.33+0.23%6.9609:50
SYGNITY2.552.552.552.550.00%2.5510:48
SYNEKTIK14.7214.7614.7614.76+0.14%10.8010:49
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX160.00160.00160.00160.00+1.59%2.4009:00
TALEX13.4512.5012.5012.50-4.58%12.0809:32
TARCZYNSKI16.0016.0016.0016.00+3.90%2.0011:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY160.00160.00160.00160.000.00%16.002019-10-14
TAURONPE1.661.741.741.74+4.83%6,945.6213:54
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.091.091.091.09-0.91%0.0309:11
TESGAS2.542.542.542.54-2.31%0.0109:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.648.408.408.40-2.55%6.7613:44
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL6.686.706.706.70+0.30%22.2213:26
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA3.903.903.903.900.00%27.3010:38
TRAKCJA2.021.981.981.98-0.50%110.1313:43
TRANSPOL3.002.812.812.81-3.10%0.4309:16
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP56.1156.1156.1156.110.00%1.072019-10-07
TRIGONPP161.0061.0061.0061.00-26.30%0.732019-09-30
TRIGONPP255.1055.1055.1055.10-1.78%0.552019-09-27
TRIGONPP354.2554.2554.2554.25-15.23%4.882019-10-07
TRIGONPP456.9056.9056.9056.90-0.87%3.072019-08-27
TRIGONPP555.0055.0055.0055.00-0.02%32.402019-10-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP654.0154.0154.0154.01-1.80%3.192019-10-04
TRIGONPP754.5554.5554.5554.55-0.82%1.152019-10-11
TRIGONPP854.8554.8554.8554.85-0.29%1.152019-10-11
TRITON1.721.811.811.810.00%0.3910:04
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.130.130.130.13-12.75%1.292019-10-10
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA51.5051.5051.5051.50+0.98%0.1009:00
UNIBEP6.266.106.106.10-2.87%3.9210:43
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT47.4047.4047.4047.400.00%1.662019-10-11
UNIMA2.162.162.162.16-10.00%0.2211:44
UNIMOT27.9027.7027.7027.70+0.36%105.2613:45
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
URSUS0.660.680.680.68+1.34%29.1813:45
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS304.00316.00316.00316.00+3.95%88.5012:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.588.588.588.58+0.47%0.2009:00
VISTAL2.031.971.971.97-1.50%5.2613:39
VISTULA4.104.094.094.090.00%21.4311:28
VIVID1.271.231.231.230.00%51.5713:27
VOTUM11.3011.5511.5511.55+2.21%16.0513:50
VOXEL31.8031.9031.9031.90+0.31%17.1210:21
WADEX7.007.247.247.24+3.43%12.8312:05
WARIMPEX6.787.007.007.00+6.06%0.7913:36
WASKO1.271.251.251.25-2.34%5.6612:15
WAWEL658.00646.00646.00646.00-1.82%3.9012:55
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON7.497.507.507.500.00%100.4612:37
WIKANA1.051.101.101.10+5.77%0.102019-10-14
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.05+70.00%0.032019-07-31
WIRTUALNA68.8065.6065.6065.60-0.61%38.4512:04
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN13.5013.5013.5013.500.00%0.0309:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.125.125.125.12+1.59%0.3109:00
WORKSERV1.011.051.051.05+6.71%382.3713:55
XTB3.183.183.183.18+3.25%0.1213:03
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.801.701.701.70-5.56%11.142019-10-11
ZAMET0.850.850.850.85-2.30%0.0111:06
ZASTAL2.322.322.322.320.00%0.4911:22
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK6.566.806.806.80+0.89%60.3513:48
ZPUE120.00119.00119.00119.00+3.48%9.4812:06
ZREMB0.580.580.580.580.00%4.292019-10-09
ZUE4.364.364.364.36+0.46%0.0109:15
ZYWIEC482.00488.00488.00488.00+1.24%5.8013:42
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2153,75 +5,22 +0,24%
WIG 56731,01 +83,93 +0,15%
sWIG80 11451,26 -26,34 -0,23%
mWIG40 3613,52 +0,15 +0,00%

Rynki

Kurs Zmiana Zmiana %
WIG20 2153,75 +5,22 +0,24%