Notowania akcji GPW

Notowania z dnia 2019-05-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,200,200,200,20-13,04%8,002018-09-28
08OCTAVA0,850,850,850,850,00%0,0215:00
11BIT388,00393,50393,50393,50+1,55%625,5517:00
4FUNMEDIA10,8510,7510,7510,75-2,27%39,4117:00
AATHOLD23,0023,0023,0023,00-0,86%20,252018-04-19
ABADONRE4,164,104,104,10-7,66%15,122018-12-27
ABCDATA1,411,411,411,410,00%10,7916:48
ABMSOLID0,600,600,600,600,00%0,002019-05-21
ABPL16,0015,8015,8015,80-0,63%25,6017:00
ACAUTOGAZ55,0055,5055,5055,50+0,91%4,0416:27
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION2,922,922,922,92-0,68%0,5014:56
ADIUVO6,366,366,366,36+2,58%0,062019-05-22
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA11,8512,0012,0012,00+5,73%52,0816:44
AGROTON3,783,763,763,76+0,53%3,7017:00
AGROWILL1,741,741,741,740,00%0,202018-11-08
AILLERON6,947,007,007,00+0,86%2,6811:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY0,670,670,670,67+0,30%0,0209:25
ALCHEMIA4,764,764,764,760,00%10,522019-05-22
ALIOR54,3051,5551,5551,55-4,63%10 645,1617:00
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
ALTA2,582,482,482,48-6,77%1,3214:45
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI2,252,212,212,21+0,45%13,0117:00
ALUMETAL38,5039,1039,1039,10+2,89%414,0717:04
AMBRA15,8015,4015,4015,40-2,22%14,3117:00
AMICA134,80134,80134,80134,80+0,60%300,4217:01
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST45,0547,5047,5047,50+2,93%2 583,032018-10-03
APATOR25,0025,1025,1025,10+0,40%279,1217:00
APLISENS10,4010,5010,5010,500,00%3,1411:22
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY2,252,182,182,180,00%1,0112:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM14,2514,2514,2514,25+1,79%1,4312:30
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC2,682,652,652,650,00%82,9617:00
ARCUS1,982,242,242,24+10,89%186,2016:46
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
ARTERIA5,005,005,005,00-0,99%0,0109:00
ARTIFEX3,793,803,803,80+0,13%3,0616:41
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,402,382,382,38-0,83%145,5217:00
ASMGROUP3,303,303,303,30+4,43%0,002019-04-30
ASSECOBS29,6028,8028,8028,80-2,70%12,0615:22
ASSECOPOL50,0047,7047,7047,70-4,45%1 406,4517:00
ASSECOSEE14,8014,8014,8014,80-1,33%0,8909:32
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA25,0025,0025,0025,00+2,04%104,3217:00
ATAL39,5039,7039,7039,70+1,02%83,5217:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3,863,863,863,86+1,58%0,0109:01
ATLANTAPL5,105,105,105,100,00%3,0615:00
ATLANTIS0,490,490,490,490,00%0,982019-01-02
ATLASEST1,341,341,341,34+0,75%0,5010:54
ATM8,608,608,608,600,00%0,0209:00
ATMGRUPA3,753,833,833,83-0,90%29,9216:14
ATREM2,182,182,182,180,00%0,1110:43
AUTOPARTN4,704,704,704,700,00%46,7116:18
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
AWBUD0,930,930,930,93-4,62%0,662019-04-29
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
BALTONA8,208,208,208,20+1,23%0,0209:00
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,550,580,580,58-2,04%3,4917:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN19,0019,0019,0019,00-2,06%0,0811:40
BENEFIT580,00582,00582,00582,00+0,34%2 486,0617:01
BERLING4,684,684,684,68+1,74%0,232019-05-17
BEST22,8022,8022,8022,80-0,87%6,842019-05-21
BETACOM9,809,599,599,59+0,95%8,2009:11
BGZBNPP50,4051,8051,8051,80+2,78%9,1914:20
BIK18,9619,3619,3619,36+2,11%53,2711:32
BIOMEDLUB0,710,800,800,80+9,59%22,5517:00
BIOTON4,254,304,304,300,00%20,7016:48
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG1,000,900,900,90-29,69%15,5116:48
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA38,0037,8537,8537,85-0,66%137,1117:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW3,963,853,853,85-2,78%1 433,6117:03
BOS7,127,207,207,20+1,69%25,4614:53
BOWIM2,522,522,522,52-2,33%0,0610:56
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
BPHFIZBI4120,30118,00118,00118,000,00%35,722019-03-19
BPHFIZBI5120,22120,22120,22120,22+6,39%1,442019-03-18
BPHFIZBI6108,10107,10107,10107,10+4,90%53,592018-09-20
BPHFIZDS112,10112,10112,10112,10+1,82%1,012019-05-07
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI93,5093,5093,5093,50-0,53%4,672019-04-18
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER1,681,791,791,79+8,22%277,9617:01
BRIJU2,022,442,442,44+19,61%135,5414:07
BSCDRUK30,9029,8029,8029,80-1,00%8,1512:22
BUDIMEX140,00137,40137,40137,40-1,43%1 996,3617:00
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH3,633,303,303,30-9,09%39,4417:04
BUWOG129,00129,00129,00129,00+1,18%2,322018-10-31
BYTOM2,662,752,752,75+2,61%37,582018-11-28
BZWBK381,80374,80374,80374,80-1,83%14 793,2817:00
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1,902,002,002,00-2,44%43,0009:59
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC167,00161,70161,70161,70-2,47%16 568,6817:02
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT204,00206,00206,00206,00+1,33%54 369,4317:02
CDRL27,0027,0027,0027,000,00%0,0309:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC6,306,306,306,300,00%0,062019-05-17
CEZ87,1086,9086,9086,90-1,03%2,8709:37
CFI0,500,490,490,49+1,02%53,2517:00
CHEMOS0,320,330,330,33-2,94%80,432018-04-30
CIECH43,0042,3042,3042,30-3,31%2 669,2617:00
CIGAMES1,081,071,071,07-0,93%128,3217:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV12,2012,9512,9512,95-1,89%16,2115:32
CLNPHARMA39,9539,6039,6039,60+0,25%86,9817:03
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT13,5013,5013,5013,500,00%1,3812:45
COALENERG0,580,580,580,58-3,33%8,5015:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,581,581,581,58+1,94%133,7417:00
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH198,00194,50194,50194,50-1,27%85,9117:01
COMP62,4063,0063,0063,00-0,32%15,9617:00
COMPERIA3,763,923,923,92-0,51%8,322019-05-10
CORMAY1,091,041,041,04-0,57%21,8516:24
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,095,925,925,92-2,95%30,8715:27
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,200,200,200,20-1,52%8,902019-05-06
CYFRPLSAT26,0025,3425,3425,34-3,13%4 755,1917:00
CZTOREBKA0,300,300,300,30-18,92%0,692019-05-22
DEBICA80,0077,4077,4077,400,00%24,7116:04
DECORA17,3517,3517,3517,350,00%1,1812:27
DEKPOL38,0037,8037,8037,800,00%14,2117:00
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO7,807,757,757,75-0,64%0,2316:38
DGA8,188,008,008,000,00%1,6016:32
DINOPL126,30126,90126,90126,90-1,55%23 085,8817:01
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
DOMDEV80,8080,8080,8080,800,00%205,9917:00
DREWEX0,330,330,330,33+9,27%0,942019-05-21
DROP0,020,100,100,10-76,51%0,772019-05-22
DROZAPOL1,571,511,511,51-2,26%1,3512:58
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
ECHO3,753,603,603,60-2,30%241,6717:00
EDINVEST1,841,841,841,84+0,55%0,002019-05-22
EFEKT23,0023,0023,0023,00-2,54%3,4517:00
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
EKOEXPORT4,855,235,235,23+5,44%719,512019-04-30
ELBUDOWA8,688,408,408,40-1,87%878,4817:00
ELEKTROTI4,004,004,004,00-1,23%0,1210:14
ELEMENTAL1,161,131,131,13-2,93%73,7617:03
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
ELKOP0,690,730,730,73-2,67%0,2912:49
ELZAB4,064,004,004,00-1,48%2,3416:45
EMCINSMED6,056,356,356,35+4,96%0,932019-05-16
EMPERIA99,8099,8099,8099,800,00%17,662018-05-10
ENAP1,161,181,181,18+1,72%3,4615:39
ENEA8,208,158,158,15-0,85%1 636,5017:00
ENELMED11,0011,0011,0011,00+1,85%110,0017:01
ENERGA7,707,567,567,56-0,72%959,6917:02
ENERGOINS1,001,001,001,00-0,40%1,6509:44
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER28,5029,5029,5029,50+3,15%248,6717:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD12,4512,6012,6012,60-1,56%24,6614:02
ERG31,0031,0031,0031,000,00%15,2913:18
ERGIS3,113,063,063,06-0,65%3,6417:00
ESOTIQ17,6017,6017,6017,600,00%15,2417:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,222,182,182,18-2,68%25,8415:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2,643,483,483,48+31,32%751,6617:04
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH20,1820,1020,1020,10+0,20%6 290,9917:00
EUROHOLD6,106,106,106,100,00%0,0110:51
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL22,8022,8022,8022,800,00%19,0016:43
EVEREST0,900,900,900,900,00%0,0509:37
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR4,814,734,734,73-1,25%102,0217:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING16,8016,8016,8016,80+0,30%7,5116:47
FASTFIN0,090,090,090,090,00%36,122018-11-30
FEERUM9,409,409,409,400,00%0,0917:00
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%6,5609:54
FERRUM4,004,004,004,00-0,74%1,0009:00
FMG20,4020,4020,4020,400,00%0,062019-05-07
FON0,120,120,120,12-7,69%1,872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE28,8529,1529,1529,15+1,92%489,8217:00
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
GETIN1,101,041,041,04-4,24%1 164,9417:03
GETINOBLE0,510,500,500,50-1,18%707,8917:02
GINOROSSI0,450,440,440,44-2,22%9,0715:53
GLCOSMED1,531,531,531,53-4,38%0,0109:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO7,507,647,647,64+5,23%22,8115:00
GORENJE53,0053,0053,0053,00+0,76%0,052018-11-05
GPRE6,806,826,826,82+0,29%76,2717:00
GPW39,4039,3039,3039,30+0,26%412,7217:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON1,551,551,551,55-6,06%0,032019-05-21
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
GROCLIN2,252,132,132,13-4,05%64,1817:04
GRODNO3,853,703,703,70-2,37%14,1712:40
GRUPAAZOTY38,6037,2037,2037,20-1,59%3 488,2117:00
GTC8,638,518,518,51-1,28%209,6117:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY55,4054,5054,5054,50-0,91%8 254,9417:00
HARPER0,140,140,140,14-5,90%0,3815:00
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO8,708,108,108,10-6,90%9,2314:03
HERKULES2,202,222,222,220,00%10,2017:00
HUBSTYLE0,380,380,380,380,00%0,9515:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR37,0037,0037,0037,00+1,09%0,0709:00
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV8,958,958,958,950,00%85,8715:00
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK2,432,302,302,30-5,35%509,7917:04
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
IDMSA0,990,990,990,99+3,65%0,0117:00
IFCAPITAL0,560,510,510,51-8,93%7,572018-11-30
IFSA0,300,330,330,33+10,00%0,532018-11-28
IIAAV8,808,778,778,77-1,02%2,212018-06-18
IMCOMPANY14,0014,2514,2514,25+4,01%55,6514:36
IMMOBILE2,922,872,872,87-0,35%0,0717:00
IMPEL6,256,506,506,50+4,00%1,8416:39
IMPERA0,850,850,850,850,00%0,0813:41
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,254,264,264,26+0,24%272,5216:05
IMS3,733,653,653,65-2,14%45,1614:02
INC0,950,950,950,950,00%0,0209:00
INDATA0,300,310,310,31+6,90%40,252018-04-30
INDYGO0,250,250,250,250,00%0,492018-05-02
INDYKPOL68,0063,0063,0063,00-7,35%33,6515:23
INGBSK195,00192,40192,40192,40-0,62%613,5517:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,405,405,405,400,00%0,0209:00
INSTALKRK16,5016,6016,6016,60+2,15%49,0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,6512,5012,5012,500,00%53,9016:43
INTERBUD0,540,540,540,540,00%1,082019-04-26
INTERCARS197,00200,00200,00200,00+1,01%1 041,3217:00
INTERFERI3,964,004,004,00+1,01%1,672019-05-14
INTERSPPL2,642,632,632,630,00%0,5510:57
INTROL2,862,942,942,94+2,80%0,1310:25
INVCEEFIZ475,17475,17475,17475,17+1,29%1,9016:20
INVFIZ934,11934,11934,11934,11-0,32%9,3409:00
INVGLDFIZ1 354,101 354,101 354,101 354,10-1,60%2,712019-05-21
INVISTA0,620,620,620,620,00%0,0109:00
INVPEFIZ652,01652,01652,01652,010,00%1,302019-05-21
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,401,401,401,40+0,72%0,032019-05-17
IQP0,300,300,300,300,00%0,002019-05-17
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK25,0025,4025,4025,40+1,60%53,3917:00
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,631,631,631,630,00%0,0409:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3,163,063,063,06-1,61%21,6417:00
JHMDEV1,581,581,581,580,00%0,0009:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW53,7551,3551,3551,35-4,55%5 997,4517:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR2,692,682,682,68+0,37%8,1715:33
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST1,031,031,031,030,00%0,1016:46
K2INTERNT9,809,709,709,70-1,02%14,2113:54
KANIA0,660,670,670,67+2,75%160,6416:47
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
KBDOM0,420,420,420,420,00%0,002019-05-22
KCI0,480,480,480,48-0,21%1,4914:56
KDMSHIPNG1,401,401,401,40+0,72%14,002019-05-06
KERNEL48,3548,7048,7048,70-0,61%404,3417:00
KETY348,00340,50340,50340,50-1,87%217,7217:00
KGHM94,0092,0692,0692,06-2,79%41 724,0417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14,0014,0014,0014,000,00%0,2909:23
KINOPOL11,1011,3011,3011,30+1,80%32,932019-05-22
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA34,4033,8033,8033,80-1,74%31,0316:19
KOMPAP6,306,306,306,30-4,55%0,602019-05-22
KOMPUTRON3,723,723,723,720,00%13,9412:31
KONSSTALI23,9023,9023,9023,900,00%4,8009:46
KOPEX1,171,201,201,20+4,35%57,1617:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD25,2025,2025,2025,20-0,79%5,922019-05-22
KRAKCHEM1,301,341,341,34+15,52%34,2017:00
KREC3,853,823,823,82+9,14%10,3715:36
KREDYTIN10,3010,3010,3010,30+3,00%0,012019-05-21
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRKA261,00261,00261,00261,00+2,76%1,0409:58
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK165,00161,80161,80161,80-1,94%2 167,2617:03
KRUSZWICA43,2043,2043,2043,20+1,65%13,9016:25
KRVITAMIN4,434,444,444,440,00%22,7817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,161,161,161,160,00%6,0215:00
LABOPRINT11,1011,1011,1011,100,00%0,0909:24
LARK0,150,150,150,150,00%0,622018-05-02
LARQ5,004,904,904,900,00%1,7009:32
LCCORP2,532,522,522,52-0,98%439,2317:00
LENA3,193,103,103,10-2,82%73,9016:32
LENTEX7,507,487,487,48+1,63%158,6316:44
LIBET1,021,031,031,03+0,98%10,4717:00
LIVECHAT29,7029,4529,4529,45-0,84%80,6017:00
LMASFIZ1 141,001 145,001 145,001 145,00+0,42%36,592018-08-08
LMBSFIZ1 140,201 140,201 140,201 140,20+4,61%2,282018-08-08
LMCSFIZ988,17983,00983,00983,00-0,51%29,592019-05-17
LMDSFIZ988,13988,13988,13988,13+0,01%4,942019-05-15
LMESFIZ1 000,001 000,001 000,001 000,00-21,50%9,002019-04-30
LOKUM15,2015,3015,3015,30+0,66%4,7315:41
LOTOS83,3681,6081,6081,60-2,16%30 210,7017:04
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 995,007 485,007 485,007 485,00-4,89%10 280,7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT10,5010,7010,7010,70+1,90%15,5816:46
LUBAWA0,690,680,680,68-1,16%12,6817:00
MABION78,0076,9076,9076,90-0,39%126,5717:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,155,255,255,25+0,96%4,692019-05-21
MANGATA70,0070,0070,0070,000,00%0,1409:05
MARVIPOL2,702,482,482,48-6,95%4 048,7117:03
MASTERPHA5,785,805,805,80-0,68%119,8017:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK406,00385,00385,00385,00-5,13%4 751,8217:00
MBWS11,2011,2011,2011,20-1,23%1,6015:49
MCI7,827,807,807,80-4,88%39,3016:06
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,543,333,333,330,00%1,6713:42
MEDIACAP2,001,931,931,93-3,26%19,3614:57
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG27,5026,2526,2526,25-2,78%111,6717:00
MEDYCZNYFIZ103,60103,60103,60103,60-0,53%1,142019-04-17
MEGARON12,1012,1012,1012,100,00%0,062019-05-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21,6021,6021,6021,600,00%1,0812:31
MERCATOR5,925,785,785,78-1,70%369,7617:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR7,187,007,007,00-2,23%130,5416:47
MEXPOLSKA3,663,663,663,66+0,55%1,5417:00
MFO21,0021,1021,1021,10+1,93%501,7916:49
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND0,540,540,540,540,00%0,282019-05-15
MILLENNIUM9,129,149,149,14-1,19%3 487,1317:00
MIRACULUM1,391,311,311,31-5,76%18,2415:28
MIRBUD1,071,061,061,06-1,85%50,3416:44
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP47,0045,0045,0045,00-6,25%8,4516:33
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,030,030,030,030,00%66,322018-03-29
MOBRUK79,5079,5079,5079,500,00%20,1112:24
MOJ0,710,710,710,710,00%10,722019-05-16
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5,325,305,305,30-0,38%13,6817:02
MOSTALPLC4,974,814,814,81-1,64%9,2617:00
MOSTALWAR2,912,822,822,82-2,08%13,2917:02
MOSTALZAB0,400,400,400,40+2,07%76,0415:07
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA2,602,742,742,74+2,24%4,8512:33
MWTRADE2,782,782,782,780,00%14,072019-05-22
NETIA4,834,804,804,80+0,21%1,1013:53
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NEWAG16,1016,0016,0016,00-0,62%1,9217:00
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
NORTCOAST4,854,994,994,990,00%1,2617:01
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA40,6040,6040,6040,600,00%3,1209:56
NOWAGALA0,480,500,500,50-0,80%3,7615:20
NTTSYSTEM2,322,322,322,32+0,87%0,0017:00
ODLEWNIE3,803,783,783,78-1,05%9,0615:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX19,1019,1019,1019,100,00%2,6709:00
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,841,601,601,60-13,04%174,7617:04
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR320,00320,00320,00320,000,00%1,602019-04-30
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL26,8027,2027,2027,20-0,37%1,7912:23
OPTEAM6,606,006,006,00-10,45%37,3615:35
ORANGEPL5,004,894,894,89-1,61%13 018,1017:04
ORBIS92,0092,4092,4092,40+0,43%51,852019-05-22
ORCOGROUP1,201,201,201,200,00%4,0309:00
ORION7,257,257,257,250,00%0,3014:03
ORZBIALY10,5010,5010,5010,50-0,94%0,2110:10
OTLOG7,357,457,457,45+2,05%7,5609:33
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW1,771,771,771,770,00%0,0211:00
OVOSTAR100,00100,00100,00100,00-0,99%0,2009:05
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,211,211,211,210,00%5,3716:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA13,4013,1013,1013,10-2,24%22,8817:00
PATENTUS1,381,381,381,380,00%0,0414:04
PBG0,080,080,080,08-0,74%16,0215:24
PBKM67,0068,0068,0068,00-0,29%68,1115:53
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,230,230,230,23-16,67%0,022019-05-17
PCCEXOL1,571,571,571,57+1,29%21,3415:01
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
PCCROKITA76,0075,2075,2075,20-0,79%178,0717:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM20,1022,0022,0022,00+3,77%31,4817:03
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN1,061,021,021,02-11,30%1,292019-04-29
PEKABEX9,309,309,309,300,00%43,7116:11
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO103,20102,70102,70102,70-0,77%184 224,4317:03
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER15,1015,1015,1015,100,00%0,5412:52
PEMUG0,770,770,770,770,00%0,112019-04-11
PEP28,4028,2028,2028,20-0,70%107,2916:35
PEPEES1,841,831,831,83-0,54%3,9614:09
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER19,3019,7019,7019,70+1,29%25,2017:00
PGE8,909,009,009,00+0,04%22 008,6017:00
PGNIG5,775,535,535,53-4,00%29 710,9517:04
PGODLEW1,591,641,641,640,00%4,2315:58
PGSSOFT9,099,009,009,000,00%12,7616:04
PHN10,1510,2510,2510,25+0,99%61,9715:09
PKNORLEN91,4288,9288,9288,92-3,05%67 661,2117:02
PKOASZEWZ94,9394,9394,9394,93+0,02%2,372019-05-07
PKOBL1110,50110,50110,50110,50-0,23%5,532019-03-08
PKOBP37,5037,7437,7437,74+0,11%82 340,8917:01
PKOGD103,40103,40103,40103,40-0,58%5,072019-05-21
PKOGS99,3299,3299,3299,32-0,08%0,202019-05-20
PKOSO108,50108,49108,49108,49-0,01%51,752019-05-21
PKPCARGO44,1543,8043,8043,80+0,46%617,8117:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1,981,891,891,89-4,45%0,1113:40
PLATYNINW0,550,550,550,55+14,23%0,672019-05-13
PLAYWAY172,80164,60164,60164,60-4,30%2 496,0217:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR2,082,002,002,00-4,76%5,7116:33
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG1,411,411,411,410,00%3,4616:16
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE14,6014,6014,6014,600,00%2,4809:02
POLIMEXMS2,182,152,152,15+0,47%225,9717:00
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
POLNORD6,366,346,346,340,00%36,6916:48
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX6,506,466,466,46-0,62%2,4116:22
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,031,731,731,73-14,36%1 113,8517:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA15,0015,0015,0015,000,00%0,0709:02
PRAGMAINK7,007,007,007,000,00%0,1009:25
PRAIRIE1,021,011,011,01+1,00%73,1817:00
PRIMAMODA2,302,302,302,30+9,52%0,012019-05-16
PROCAD1,271,271,271,27-1,93%1,0409:53
PROCHEM15,3515,3515,3515,350,00%0,5211:54
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM17,4017,4017,4017,40+4,82%0,0509:00
PROTEKTOR3,903,903,903,90-2,50%1,9509:10
PROVIDENT9,459,869,869,86-4,27%3,8112:07
PULAWY93,4090,8090,8090,80-0,44%20,3217:00
PWRMEDIA2,862,872,872,87+0,70%23,8816:22
PZU40,5039,9439,9439,94-1,58%50 795,7717:03
PZUAKORD114,50114,50114,50114,500,00%59,5410:48
QMULTIFIZ1 002,001 002,001 002,001 002,00-0,30%10,022019-05-06
QUANTUM15,9015,9015,9015,900,00%0,9512:46
QUERCUS2,232,382,382,38+7,21%25,282019-05-22
QUMAK0,060,060,060,06-3,33%0,0215:00
RADPOL1,451,491,491,49+2,76%42,0616:42
RAFAKO2,152,102,102,10-1,86%434,5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12,2012,2012,2012,20+0,83%9,1614:13
RAINBOW21,0019,8519,8519,85-5,48%965,7217:00
RANKPROGR1,381,391,391,39-2,11%9,3317:00
RAWLPLUG8,988,988,988,980,00%0,0209:00
REDAN0,400,400,400,40-4,76%0,122019-04-30
REDWOOD0,050,050,050,05-15,25%2,212019-04-30
REGNON0,100,100,100,10-16,67%4,182018-03-29
REINHOLD0,170,170,170,170,00%0,102019-05-21
RELPOL7,707,657,657,65+0,66%3,142019-05-22
REMAK11,6011,6011,6011,600,00%1,692019-05-22
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
RONSON0,870,870,870,87+1,75%5,8016:23
ROPCZYCE33,9033,5033,5033,50-1,47%36,2517:00
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON0,980,970,970,97-1,02%0,0116:49
SADOVAYA0,120,120,120,120,00%0,602018-05-02
SANOK24,8024,3024,3024,30-2,02%11,2017:04
SANTANDER17,5117,5117,5117,51-4,11%25,3016:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,670,690,690,69+3,73%2,8214:03
SARE4,704,684,684,68-4,49%10,4816:50
SCOPAK0,090,090,090,090,00%0,022019-05-15
SECOGROUP16,9016,9016,9016,90+2,42%1,6916:28
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO9,559,609,609,600,00%7,3115:45
SELENAFM10,9010,9010,9010,900,00%1,2213:49
SELVITA60,0060,0060,0060,000,00%35,0716:38
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,091,081,081,08-1,82%143,852018-05-07
SETANTA1,581,681,681,68+1,82%3,4615:05
SFINKS0,720,760,760,76+1,33%9,5910:53
SILVANO10,1510,8010,8010,80+5,88%19,8109:03
SIMPLE7,007,007,007,000,00%1,0509:00
SKARBIEC16,5016,3016,3016,30-1,21%10,6616:27
SKOTAN0,800,800,800,800,00%3,9115:00
SKYLINE0,670,670,670,670,00%0,032019-05-22
SNIEZKA91,0092,0092,0092,000,00%11,2009:23
SOHODEV1,151,151,151,150,00%116,0715:03
SOLAR0,550,580,580,58+3,57%1,7111:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8,509,009,009,00+5,88%1,3612:58
SOPHARMA8,308,308,308,300,00%0,172019-02-25
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,403,383,383,38-1,17%152,6617:00
STALPROD237,00226,50226,50226,50-4,43%350,1417:01
STALPROFI8,208,058,058,05-1,83%4,1316:05
STAPORKOW1,711,711,711,71-4,47%2,2714:59
STARHEDGE0,800,790,790,79+1,94%16,9217:00
STELMET7,907,907,907,90+3,27%0,142019-05-22
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX5,445,985,985,98+9,93%66,5815:37
SUWARY12,7012,7012,7012,700,00%0,0609:00
SWISSMED1,771,881,881,88+5,03%2,2817:00
SYGNITY2,902,992,992,99-0,33%0,0314:53
SYNEKTIK16,3216,4616,4616,46-0,12%9,6616:37
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX178,00178,00178,00178,00-1,11%0,712019-05-20
TALEX15,4015,4015,4015,40+1,65%5,4716:39
TARCZYNSKI15,4015,4015,4015,400,00%0,1511:41
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY131,00131,00131,00131,000,00%0,922019-05-14
TAURONPE1,681,671,671,67-0,42%6 881,2517:04
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX0,890,900,900,90+1,12%0,7313:49
TESGAS2,982,962,962,96-1,33%1,5014:46
TFONE3,083,083,073,070,00%4,282016-12-08
TIM8,889,009,009,00+1,35%855,6117:00
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL6,806,646,646,64-2,35%89,7117:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA5,505,305,305,30-5,36%26,2315:42
TRAKCJA1,751,771,771,77-1,56%293,5617:00
TRANSPOL3,483,483,483,480,00%0,0309:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP77,0077,0077,0077,00-1,43%30,802019-05-20
TRIGONPP182,7782,7782,7782,77+2,82%0,912019-02-04
TRIGONPP277,9977,9977,9977,99+1,29%2,182019-05-22
TRIGONPP381,2181,2181,2181,21-5,68%1,222019-05-08
TRIGONPP476,2076,2076,2076,20-9,29%0,152019-05-22
TRIGONPP579,0079,0079,0079,00-2,65%0,872019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685,2085,2085,2085,20+7,85%6,392019-04-03
TRIGONPP775,1575,1575,1575,15+0,03%1,582019-05-16
TRIGONPP885,1885,1885,1885,18-3,20%0,772019-05-02
TRITON2,222,282,282,280,00%1,0317:00
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM0,120,120,120,12-14,29%27,882019-04-30
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA57,0056,0056,0056,000,00%4,7417:00
UNIBEP6,166,166,166,16-0,32%0,3116:16
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT43,6243,6243,6243,62-2,30%1,3112:23
UNIMA2,422,342,342,34-2,50%7,342019-05-22
UNIMOT12,9513,1513,1513,15+2,73%42,2817:00
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS1,091,081,081,08-1,45%93,2417:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS324,00324,00324,00324,000,00%16,2016:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,407,487,487,48-0,27%19,1017:00
VISTAL2,182,242,242,24+0,45%260,5917:00
VISTULA3,863,913,913,91+1,03%123,5917:00
VIVID1,441,451,451,45-1,89%45,8817:00
VOTUM6,646,706,706,70+1,21%76,5116:24
VOXEL28,0028,0028,0028,000,00%25,932019-05-22
WADEX6,126,126,126,12-1,61%0,0610:40
WARIMPEX5,825,785,785,78-0,69%11,6011:34
WASKO1,391,391,391,39-1,42%15,4116:29
WAWEL710,00700,00700,00700,000,00%95,2115:11
WDX14,8514,8514,8514,850,00%3,442018-03-14
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON9,679,709,709,70+1,68%365,2017:00
WIKANA1,081,071,071,07-2,73%17,5416:45
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST0,010,010,010,01-98,52%0,0115:24
WIRTUALNA56,0056,2056,2056,200,00%398,0817:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN15,8015,4515,4515,45-1,59%41,6716:10
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4,805,005,005,00-1,19%9,9414:06
WORKSERV2,212,232,232,23-0,89%44,4217:00
XTB3,913,703,703,70+0,27%1,3112:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO1,971,971,971,970,00%0,0209:00
ZAMET0,810,880,880,880,00%0,1810:03
ZASTAL0,270,270,270,270,00%0,2811:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK7,107,187,187,18+1,70%62,1217:00
ZPUE97,5095,5095,5095,500,00%6,1813:23
ZREMB0,470,490,490,49-2,00%7,602018-09-28
ZUE4,003,983,983,980,00%4,0717:00
ZYWIEC480,00484,00484,00484,00+0,83%21,7213:50
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,09 -41,27 -1,86%
WIG 56351,13 -913,76 -1,60%
sWIG80 11476,16 -17,62 -0,15%
mWIG40 3910,83 -46,69 -1,18%

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,09 -41,27 -1,86%