Notowania akcji GPW

Notowania z dnia 2019-04-18 16:45

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.840.840.840.840.00%0.0115:00
11BIT369.00374.00374.00374.00+0.27%769.7316:43
4FUNMEDIA13.0013.3513.3513.35+2.69%40.6616:39
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.401.391.391.39-0.71%68.9616:35
ABMSOLID0.750.750.750.750.00%1.122019-04-09
ABPL19.2018.8518.8518.85-1.05%6.8216:34
ACAUTOGAZ50.0050.0050.0050.000.00%8.7010:51
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.503.503.503.50+1.45%161.7616:06
ADIUVO8.207.507.507.50-8.54%31.5316:09
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA12.3512.3012.3012.300.00%40.6315:02
AGROTON3.343.303.303.30+0.61%16.1915:46
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON9.609.709.709.70-0.41%14.1516:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.630.650.650.65-0.31%8.5310:44
ALCHEMIA4.764.764.764.760.00%5.7111:57
ALIOR59.9559.8059.8059.80-0.17%9,956.0616:45
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
ALTA2.562.502.502.50-0.79%2.4515:56
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.302.362.362.36+2.39%95.1716:09
ALUMETAL46.5046.4046.4046.40-0.64%259.0116:01
AMBRA14.6015.1015.1015.10+2.03%23.3816:22
AMICA143.00141.00141.00141.00-1.26%58.8216:36
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR26.0026.0026.0026.00-0.76%38.3015:41
APLISENS10.3010.3010.3010.30-0.96%9.8213:22
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.502.492.492.49-0.40%3.8116:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13.9014.0014.0014.000.00%10.832019-04-17
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.742.742.742.740.00%22.0813:48
ARCUS1.651.761.761.76+6.67%42.632019-04-17
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
ARTERIA4.804.844.844.84+2.54%1.6014:05
ARTIFEX4.904.894.894.89-0.20%0.2215:08
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.652.622.622.62-1.13%134.2216:37
ASMGROUP3.163.163.163.16-4.24%0.042019-04-17
ASSECOBS29.6029.2029.2029.20-0.68%255.5816:43
ASSECOPOL54.1554.7554.7554.75+0.37%1,685.9516:44
ASSECOSEE14.4014.4014.4014.400.00%1.5009:55
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA28.0029.5029.5029.50+7.66%1,883.9216:41
ATAL39.8039.7039.7039.70-0.25%7.9816:30
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.843.803.803.800.00%4.7415:54
ATLANTAPL4.654.654.654.65+5.20%4.6511:00
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.431.431.431.43-0.69%1.4309:46
ATM8.588.368.368.36+0.72%5.4516:38
ATMGRUPA4.604.594.594.59-1.29%69.1415:56
ATREM2.292.282.282.28-0.87%25.0213:13
AUTOPARTN4.784.754.754.75-0.63%53.4616:32
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
AWBUD0.980.980.980.98-4.85%0.0213:12
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
BALTONA9.909.859.859.85-0.51%9.4114:05
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.590.570.570.57-4.97%33.8816:43
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN24.3022.2022.2022.20-8.64%0.0513:55
BENEFIT930.00934.00934.00934.00-1.27%208.2816:14
BERLING4.604.604.604.60-4.96%3.682019-04-12
BEST22.0022.0022.0022.000.00%2.712019-04-17
BETACOM11.1610.7010.7010.70-4.12%2.4511:13
BGZBNPP52.8052.8052.8052.80+3.12%0.1109:00
BIK17.0017.0017.0017.000.00%0.0909:00
BIOMEDLUB0.790.790.790.790.00%8.7415:23
BIOTON4.654.554.554.55-1.83%283.6516:14
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG2.162.162.162.160.00%0.022019-04-08
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA44.7542.3542.3542.35-5.26%1,697.4816:45
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.704.674.674.67-0.64%59.5716:30
BOS7.327.327.327.32+1.67%123.6816:45
BOWIM2.982.982.982.98-0.67%1.792019-04-17
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2143.20143.20143.20143.20+9.23%1.432019-01-24
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
BPHFIZDS110.10110.10110.10110.10+1.00%5.622019-03-29
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI93.5093.5093.5093.50-0.53%4.6715:08
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.962.082.082.08+5.30%537.1316:45
BRIJU2.953.053.053.05+7.02%28.7715:57
BSCDRUK30.8030.2030.2030.20-0.33%318.6716:30
BUDIMEX145.80148.00148.00148.00+1.65%1,294.4916:45
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH4.654.504.504.50-2.39%106.8416:38
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK397.40397.00397.00397.00-1.15%6,794.3216:45
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.252.212.212.21+0.45%53.4716:19
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC233.80232.40232.40232.40-0.60%8,543.7416:45
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT201.00200.90200.90200.90-0.05%44,077.3716:45
CDRL29.2029.0029.0029.00-0.68%3.4416:01
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.206.506.506.50-0.76%0.052019-04-17
CEZ90.1089.9089.9089.90-0.11%3.6010:19
CFI0.500.510.510.51-0.39%2.4613:17
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH50.2049.2049.2049.20-2.77%1,529.1016:45
CIGAMES1.071.071.071.070.00%161.7116:25
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV12.8012.9012.9012.90+1.18%17.822019-04-17
CLNPHARMA44.5544.0044.0044.00-2.44%240.2516:42
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.3014.2014.2014.20-0.70%1.9116:45
COALENERG0.500.550.550.55+17.02%4.8215:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.851.871.871.87+1.08%274.1016:19
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH185.00186.00186.00186.00+0.54%58.1316:36
COMP62.0061.8061.8061.80+0.32%20.9315:48
COMPERIA3.943.943.943.940.00%0.392019-04-09
CORMAY1.071.091.091.09+4.61%160.4316:37
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.435.435.435.430.00%2.7109:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.190.210.210.21+34.37%11.762019-04-17
CYFRPLSAT25.9426.0826.0826.08+0.23%2,696.4116:44
CZTOREBKA0.410.410.410.41-0.49%0.0015:00
DEBICA85.4084.2084.2084.20+0.24%85.6816:40
DECORA16.3016.3516.3516.350.00%7.5015:44
DEKPOL36.2036.0036.0036.00-0.55%26.8916:45
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO7.807.807.807.80-0.64%0.0815:56
DGA8.848.848.848.84+0.45%0.0309:00
DINOPL123.60124.90124.90124.90+1.05%5,497.1616:45
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
DOMDEV83.2081.2081.2081.20-1.69%221.2916:36
DREWEX0.580.580.580.58+5.45%0.642019-04-11
DROP0.430.430.430.430.00%0.052019-04-15
DROZAPOL1.541.541.541.540.00%0.0416:45
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
ECHO4.003.973.973.970.00%228.3916:31
EDINVEST1.981.981.981.980.00%0.0009:00
EFEKT22.2022.0022.0022.00-1.79%4.1114:07
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
EKOEXPORT6.366.396.396.39+0.95%70.8416:41
ELBUDOWA27.5027.7027.7027.700.00%11.0314:16
ELEKTROTI4.924.864.864.86-1.22%1.9712:44
ELEMENTAL1.281.251.251.25-2.65%58.0016:10
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
ELKOP0.760.760.760.76+2.70%0.1109:27
ELZAB4.584.444.444.44+0.91%1.0516:35
EMCINSMED6.106.406.406.400.00%0.1613:56
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.131.131.131.130.00%0.0009:00
ENEA8.138.098.098.09-0.43%3,360.4516:45
ENELMED10.1010.1010.1010.100.00%2.022019-04-17
ENERGA8.007.997.997.99+0.69%2,159.9616:45
ENERGOINS1.191.191.191.19+0.85%1.1915:18
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER26.9027.3027.3027.30+1.49%36.8916:43
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD13.0013.5013.5013.50+4.25%30.2716:15
ERG31.0031.0031.0031.00+6.90%0.0909:00
ERGIS2.973.013.013.01-0.33%11.5016:35
ESOTIQ22.7021.1021.1021.10-9.44%192.0216:03
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.282.282.282.280.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.552.252.252.25-13.13%160.7116:45
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH22.4022.8022.8022.80+2.52%3,739.2316:45
EUROHOLD5.955.955.955.95-0.83%0.032019-04-17
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.4020.4020.4020.40-0.97%1.4309:53
EVEREST1.251.251.251.25+4.17%0.1209:00
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR4.804.744.744.74-1.04%348.3316:28
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING18.4519.2019.2019.20+4.07%40.0316:33
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM9.009.009.009.000.00%0.0916:43
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO14.0013.9013.9013.900.00%11.0916:40
FERRUM4.204.204.204.200.00%0.0216:43
FMG22.6022.6022.6022.60-9.60%1.292019-04-16
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE28.1528.3528.3528.35-0.18%114.9816:42
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
GETIN1.871.861.861.86-1.59%926.8216:44
GETINOBLE0.670.650.650.65-1.21%627.5115:33
GINOROSSI0.530.530.530.53-0.19%6.1116:30
GLCOSMED1.731.601.601.600.00%34.3215:41
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO7.447.447.447.440.00%1.8415:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE6.606.726.726.72+1.82%8,423.0516:42
GPW42.0041.6541.6541.650.00%494.1816:45
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.581.601.601.60+1.27%0.592019-04-17
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
GROCLIN2.622.752.752.75+3.77%29.6716:44
GRODNO4.454.404.404.40-1.12%5.4715:40
GRUPAAZOTY41.5441.0841.0841.08-1.11%837.9116:40
GTC9.199.109.109.10-1.09%32.9016:08
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY65.4065.2065.2065.20+0.31%2,054.1816:44
HARPER0.120.120.120.12-1.68%2.8615:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO9.808.858.858.85-3.28%3.4016:43
HERKULES2.472.472.472.470.00%6.9916:30
HUBSTYLE0.360.360.360.36-5.26%0.722019-04-15
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR35.8035.6035.6035.600.00%1.1012:31
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.5011.5011.5011.500.00%1.5611:00
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK4.804.834.834.83-0.31%128.2216:34
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
IDMSA1.251.251.251.250.00%0.0009:00
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
IMCOMPANY14.0513.8513.8513.85-1.42%7.2214:35
IMMOBILE3.143.133.133.13+1.95%15.4513:04
IMPEL8.708.708.708.700.00%0.2016:00
IMPERA0.930.930.930.93-3.12%0.0013:08
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.114.134.134.13-0.96%55.5915:44
IMS3.933.883.883.88-0.51%20.9114:49
INC0.950.950.950.950.00%0.0209:12
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL61.5062.0062.0062.00+0.81%1.8515:16
INGBSK194.60194.80194.80194.80+0.21%398.7516:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.605.605.605.600.00%0.0209:00
INSTALKRK16.6016.5016.5016.50-1.20%18.0014:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.5012.5012.5012.50-1.57%105.7216:45
INTERBUD0.540.540.540.540.00%0.5411:00
INTERCARS220.00215.00215.00215.00-1.38%248.7815:49
INTERFERI4.064.064.064.060.00%0.402019-04-16
INTERSPPL2.672.632.632.63-0.75%74.7313:43
INTROL2.722.642.642.64-4.35%31.4715:51
INVCEEFIZ475.14475.14475.14475.14+1.29%3.802019-04-15
INVFIZ937.10937.10937.10937.10-0.84%0.942019-04-17
INVGLDFIZ1,399.941,390.001,390.001,390.00-0.08%8.352019-04-16
INVISTA0.640.640.640.640.00%0.0109:12
INVPEFIZ670.01686.40686.40686.40-0.52%25.4809:13
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.141.151.151.15-0.86%1.182019-04-17
IQP0.280.280.280.28-3.45%0.102019-04-17
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK25.6024.9024.9024.900.00%3.3812:39
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.601.601.601.600.00%1.4311:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.083.093.093.09+0.32%3.0616:44
JHMDEV1.681.681.681.680.00%0.0109:01
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW59.7058.4558.4558.45-2.83%8,564.7916:45
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.692.662.662.66+0.38%10.3416:44
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.031.031.031.030.00%0.0809:44
K2INTERNT10.7010.3010.3010.300.00%11.3809:11
KANIA1.121.111.111.11-0.45%34.2313:23
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%0.002019-04-04
KCI0.490.490.490.490.00%0.0113:08
KDMSHIPNG1.391.391.391.390.00%0.262019-04-08
KERNEL54.0053.9053.9053.900.00%1,411.1616:45
KETY339.00337.50337.50337.50+0.15%254.8816:45
KGHM107.30106.90106.90106.90-0.28%65,210.0416:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL13.3013.1513.1513.15-1.13%6.0710:14
KINOPOL11.1011.3011.3011.30-1.74%16.492019-04-16
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA38.0038.0038.0038.000.00%42.9213:32
KOMPAP6.656.656.656.65+4.72%1.142019-04-16
KOMPUTRON3.943.963.963.960.00%33.0416:36
KONSSTALI26.6026.6026.6026.60+1.53%0.0309:08
KOPEX1.261.211.211.21-3.97%21.3516:34
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD24.6024.6024.6024.600.00%0.372019-04-16
KRAKCHEM1.291.241.241.24+1.64%0.072019-04-17
KREC4.174.004.004.00-4.08%70.2813:29
KREDYTIN10.8010.8010.8010.800.00%0.0609:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA260.00260.00260.00260.00+0.39%283.0614:29
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK167.40166.30166.30166.30-0.42%4,664.1016:45
KRUSZWICA46.7047.0047.0047.00+2.40%129.3216:32
KRVITAMIN4.944.724.724.72-4.65%36.4915:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.191.191.191.19+8.18%7.7915:00
LABOPRINT11.9511.4511.4511.45-3.78%0.6015:03
LARK0.150.150.150.150.00%0.622018-05-02
LARQ6.356.356.356.35-0.78%0.0409:00
LCCORP2.432.492.492.49+2.89%100.7516:32
LENA3.403.393.393.39-0.88%34.0915:39
LENTEX7.087.327.327.32+3.68%626.1916:42
LIBET1.051.051.051.050.00%409.6515:23
LIVECHAT29.0029.2029.2029.20+0.52%262.8616:28
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
LMCSFIZ985.10985.10985.10985.10+2.50%2.962019-04-09
LMDSFIZ982.10982.10982.10982.10+0.10%25.532019-04-11
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM18.9018.8018.8018.80-0.53%11.5516:14
LOTOS85.4083.7483.7483.74-2.74%14,062.4516:45
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
LPP8,550.008,550.008,550.008,550.00-0.06%6,453.9816:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT10.7010.7510.7510.75+0.47%1.7210:28
LUBAWA0.710.710.710.71+0.85%35.4316:01
MABION85.0084.5084.5084.50-0.35%203.1514:20
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.524.624.624.62+2.21%10.9515:16
MANGATA71.5071.0071.0071.00+0.71%17.0712:49
MARVIPOL2.242.212.212.21-3.28%206.4516:45
MASTERPHA5.985.985.985.98+0.67%0.0209:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK440.80440.20440.20440.20-0.18%1,362.1816:45
MBWS13.5213.5213.5213.520.00%0.6809:00
MCI8.708.748.748.74-0.23%18.9415:03
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.453.403.403.40-2.86%25.4816:32
MEDIACAP2.182.112.112.11-5.80%20.4014:15
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG35.2535.4035.4035.40-0.56%521.6516:44
MEDYCZNYFIZ103.60103.60103.60103.60-0.53%1.142019-04-17
MEGARON12.1012.1012.1012.100.00%0.072019-04-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.0022.2022.2022.20-1.77%0.5316:40
MERCATOR7.506.806.806.80-3.82%780.2616:44
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.227.947.947.94-3.41%54.4515:54
MEXPOLSKA4.184.164.164.16-0.95%14.6611:58
MFO25.8025.0025.0025.00-3.47%1.6613:14
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.510.510.510.510.00%1.7811:00
MILLENNIUM9.579.549.549.54-0.31%1,627.2316:40
MIRACULUM1.401.371.371.37-2.14%34.7415:32
MIRBUD1.141.161.161.16+2.21%563.4916:20
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP48.0048.0048.0048.000.00%0.1916:44
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK78.0078.0078.0078.000.00%8.3515:03
MOJ0.710.730.730.73+2.82%61.3815:28
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5.825.825.825.82+0.34%2.4015:16
MOSTALPLC5.205.065.065.06-5.24%63.2316:39
MOSTALWAR3.153.153.153.15-0.94%54.6116:01
MOSTALZAB0.480.480.480.48+4.35%20.5815:17
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.762.762.762.760.00%0.992019-04-17
MWTRADE2.982.922.922.92+0.69%3.0816:37
NETIA4.984.964.964.96-0.20%50.6516:37
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG17.2017.1017.1017.10-1.16%7.9915:50
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
NORTCOAST4.954.914.914.91-0.81%42.8614:02
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA42.2042.2042.2042.200.00%0.1710:22
NOWAGALA0.480.480.480.48-0.41%60.6416:41
NTTSYSTEM2.302.262.262.26+2.73%0.2316:43
ODLEWNIE3.543.563.563.56+1.71%29.6216:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.5016.4016.4016.40-0.61%24.9514:27
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.530.540.540.54-1.82%19.662019-04-15
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR320.00320.00320.00320.000.00%2.562019-04-12
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL31.8031.8031.8031.800.00%84.5316:18
OPTEAM7.557.557.557.55-0.66%1.5111:54
ORANGEPL4.964.934.934.93+0.08%1,834.1116:45
ORBIS91.0090.4090.4090.40-0.66%38.3315:18
ORCOGROUP1.161.161.161.16+2.65%23.2014:15
ORION7.207.257.257.25+0.69%0.1114:51
ORZBIALY10.1510.0510.0510.05-0.99%7.3114:25
OTLOG7.708.008.008.00+7.38%19.5414:06
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.801.801.801.800.00%0.1812:41
OVOSTAR107.00107.00107.00107.000.00%0.1109:08
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.291.291.291.290.00%13.2909:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA12.4012.6012.6012.60+1.61%10.7713:30
PATENTUS1.781.741.741.74-3.33%26.1716:44
PBG0.090.090.090.09-3.19%84.0215:27
PBKM64.6064.2064.2064.20+1.90%14.0915:31
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.270.270.270.27-8.05%1.782019-04-09
PCCEXOL1.561.551.551.550.00%0.9314:13
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA92.8092.0092.0092.00-0.86%1,335.0716:44
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.6023.6023.60+5.83%8,353.3616:34
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.181.181.181.18+0.85%0.722019-04-01
PEKABEX11.2010.9010.9010.90-2.68%450.5616:30
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO115.40116.50116.50116.50+1.30%132,644.9016:45
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER21.9021.9021.9021.90-0.45%38.6810:05
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.4027.4027.4027.400.00%250.5516:13
PEPEES1.511.511.511.51+4.14%0.0009:01
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER25.3025.0025.0025.00-1.19%9.1909:28
PGE9.729.609.609.60-1.84%16,071.8416:45
PGNIG6.176.046.046.04-2.35%36,146.5016:45
PGODLEW1.851.861.861.86+1.64%8.0916:45
PGSSOFT10.4210.1410.1410.14-1.36%56.9315:30
PHN11.9511.9011.9011.900.00%21.6912:19
PKNORLEN102.30101.25101.25101.25-1.60%48,559.1116:45
PKOASZEWZ94.7494.7494.7494.74-0.28%1.802019-04-15
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP39.6039.3739.3739.37-0.78%55,180.4316:44
PKOGD103.75103.75103.75103.75+0.60%4.6709:50
PKOGS100.20100.20100.20100.20+0.34%2.5016:27
PKOSO108.32108.40108.40108.40+0.06%18.642019-04-17
PKPCARGO46.6045.2045.2045.20-3.00%248.2516:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.971.971.971.97-0.10%0.0209:00
PLATYNINW0.480.480.480.48+0.21%0.192019-04-17
PLAYWAY192.00194.80194.80194.80+1.46%894.7616:43
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.602.402.402.40-9.77%8.5816:45
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.781.781.781.78-0.56%0.6212:38
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.8014.8014.8014.80+3.50%7.4016:45
POLIMEXMS2.812.812.812.81+0.18%251.4616:43
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
POLNORD6.966.866.866.86-1.44%142.1416:32
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX6.806.806.806.80-2.02%7.5516:10
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.442.472.472.47-0.80%26.3716:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA15.4015.4015.4015.400.00%5.082019-04-17
PRAGMAINK7.307.267.267.26-4.47%14.222019-04-17
PRAIRIE1.011.001.001.00-0.99%367.7116:41
PRIMAMODA2.282.282.282.28-3.39%0.272019-04-17
PROCAD1.471.481.481.48-0.67%25.1716:42
PROCHEM15.9515.9515.9515.95+2.90%0.0809:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM18.4017.8017.8017.80-3.78%1.0013:55
PROTEKTOR4.154.144.144.14-0.48%16.8915:27
PROVIDENT9.859.859.859.85+4.79%0.0309:01
PULAWY103.00105.00105.00105.000.00%45.9511:58
PWRMEDIA2.662.652.652.650.00%0.5516:36
PZU42.7042.5042.5042.50-0.70%35,848.7616:45
PZUAKORD114.18114.18114.18114.18-0.10%22.8412:19
QMULTIFIZ1,005.001,005.001,005.001,005.00-1.18%46.232019-04-16
QUANTUM16.0016.0016.0016.00+1.27%9.9214:13
QUERCUS2.582.502.502.50-4.21%67.0516:45
QUMAK0.080.080.080.080.00%2.5015:00
RADPOL1.501.491.491.49-0.67%1.9214:58
RAFAKO2.162.162.162.16-1.37%299.9816:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.0012.0012.0012.000.00%0.022019-04-16
RAINBOW25.8026.0026.0026.00+0.39%43.6916:35
RANKPROGR1.411.361.361.36-2.50%45.2016:35
RAWLPLUG8.648.648.648.640.00%0.0409:00
REDAN0.400.410.410.41+2.50%1.4915:54
REDWOOD0.090.090.090.090.00%0.0011:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.190.190.190.190.00%0.002019-04-09
RELPOL7.507.507.507.50-3.23%9.8511:58
REMAK12.9512.9512.9512.950.00%0.0609:00
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
RONSON0.840.850.850.85+1.19%59.6916:25
ROPCZYCE32.4032.6032.6032.60+0.62%160.0515:38
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.990.950.950.95-4.04%0.0013:09
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK26.0025.8025.8025.80-0.77%15.0214:26
SANTANDER19.7820.0020.0020.00+1.09%10.352019-04-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.650.650.650.650.00%0.0311:28
SARE5.205.205.205.200.00%2.492019-04-16
SCOPAK0.120.120.120.12-14.29%0.422019-04-03
SECOGROUP16.8016.8016.8016.80+2.44%8.6215:55
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO10.0010.3010.3010.30+1.98%27.8913:19
SELENAFM10.8011.0011.0011.00+0.92%77.3813:37
SELVITA64.8063.0063.0063.00-2.78%437.7016:44
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.251.311.311.31-1.13%15.062019-04-16
SFINKS0.780.770.770.77+2.67%23.9415:55
SILVANO11.4511.4511.4511.45-1.29%0.1109:23
SIMPLE7.307.007.007.00-5.41%31.8914:45
SKARBIEC16.8517.1517.1517.15-0.29%0.5614:50
SKOTAN0.850.850.850.85+2.41%0.8915:00
SKYLINE0.630.650.650.650.00%0.4113:28
SNIEZKA95.0098.0098.0098.00+3.16%5.6514:59
SOHODEV1.011.011.011.01+2.11%0.5815:00
SOLAR0.570.570.570.57-0.86%0.5712:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.906.956.956.95+0.72%0.692019-04-17
SOPHARMA8.308.308.308.300.00%0.172019-02-25
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.693.653.653.65-0.82%127.3516:21
STALPROD339.50336.50336.50336.50-1.03%226.4516:15
STALPROFI8.458.158.158.15-3.55%36.0716:44
STAPORKOW1.851.851.851.85+3.35%0.3715:13
STARHEDGE0.670.660.660.66-2.94%39.4116:45
STELMET7.907.907.907.900.00%3.5214:28
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX5.665.785.785.78+2.12%17.8616:29
SUWARY12.6012.1012.1012.10-3.97%2.0012:34
SWISSMED1.751.751.751.75-2.23%0.0210:36
SYGNITY2.982.952.952.95-1.01%0.0116:45
SYNEKTIK17.1216.8216.8216.82-1.87%452.4915:30
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX180.00180.00180.00180.00+9.09%0.182019-04-04
TALEX14.8014.8014.8014.80+3.50%0.2109:00
TARCZYNSKI16.0015.6015.6015.60-2.50%9.1514:44
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY137.00137.00137.00137.00+1.48%16.442019-04-17
TAURONPE1.831.831.831.83+0.05%7,848.6816:45
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.061.061.061.060.00%0.0009:00
TESGAS3.703.663.663.66-1.08%21.9712:45
TFONE3.083.083.073.070.00%4.282016-12-08
TIM7.307.647.647.64+4.66%1,265.4216:43
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.167.107.107.10-2.74%119.2816:23
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA6.506.456.456.45-0.77%2.4916:36
TRAKCJA2.712.692.692.690.00%74.2116:42
TRANSPOL3.603.503.503.50-2.64%14.7416:32
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP85.1085.1085.1085.100.00%5.962019-04-15
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP284.1084.1084.1084.10-1.19%0.932019-04-09
TRIGONPP386.1086.1086.1086.10+9.67%6.722019-02-13
TRIGONPP469.0569.0569.0569.05-13.81%0.692019-01-04
TRIGONPP585.4185.4185.4185.41+0.36%10.592019-04-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685.2085.2085.2085.20+7.85%6.392019-04-03
TRIGONPP785.0385.0385.0385.03+1.11%7.482019-04-12
TRIGONPP888.0088.0088.0088.00+1.15%3.5212:09
TRITON2.302.282.282.28-0.44%3.5114:34
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.160.160.160.16-5.92%1.0415:00
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA66.5066.5066.5066.50+4.72%0.0709:00
UNIBEP6.646.506.506.50-1.81%12.1216:35
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT56.0054.5054.5054.50-2.68%0.9912:21
UNIMA2.902.902.902.900.00%0.0316:07
UNIMOT14.3013.9513.9513.95-2.79%86.2615:05
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
URSUS1.541.501.501.50-4.33%338.2016:45
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS338.00340.00340.00340.000.00%5.102019-04-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.407.407.407.400.00%37.8311:22
VISTAL2.492.442.442.44-2.01%265.7016:33
VISTULA4.194.184.184.18-0.36%114.1216:27
VIVID1.611.631.631.63+0.99%243.7016:42
VOTUM6.286.306.306.300.00%12.5314:26
VOXEL25.7025.3025.3025.30+0.80%3.0614:44
WADEX6.306.366.366.36+0.95%39.5016:07
WARIMPEX5.405.445.445.44+3.42%4.902019-04-16
WASKO1.511.531.531.53-1.92%11.4716:21
WAWEL834.00848.00848.00848.00+3.16%67.4616:45
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON12.0011.6411.6411.64-2.84%453.1616:27
WIKANA1.151.051.051.05-8.70%0.0711:29
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA59.0058.8058.8058.80-1.67%948.5515:50
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN17.1016.7516.7516.75-1.18%24.4214:21
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.925.005.005.00+1.63%0.8512:02
WORKSERV1.831.881.881.88+0.53%51.0816:04
XTB4.044.034.034.030.00%16.7415:43
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.002.002.002.000.00%0.0209:00
ZAMET0.870.870.870.87+2.35%4.3515:54
ZASTAL0.310.310.310.31+3.33%0.3115:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.467.307.307.30-2.67%47.9116:38
ZPUE99.5099.5099.5099.50+2.05%0.1009:00
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE3.963.943.943.94-0.51%15.3811:06
ZYWIEC486.00486.00486.00486.000.00%12.1516:21
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2362,76 -15,55 -0,65%
WIG 60832,74 -333,26 -0,54%
sWIG80 12107,04 -12,37 -0,10%
mWIG40 4196,44 -10,08 -0,24%

Rynki

Kurs Zmiana Zmiana %
WIG20 2362,76 -15,55 -0,65%