Notowania akcji GPW

Notowania z dnia 2019-08-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.840.840.840.840.00%0.0015:00
11BIT402.00404.00404.00404.00+0.50%976.5417:02
4FUNMEDIA7.507.507.507.50+1.08%2.5212:54
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
ABPL18.7018.6018.6018.60-0.80%3.3516:45
ACAUTOGAZ45.2045.2045.2045.20-1.74%7.8215:12
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.393.423.423.42+2.09%26.0215:03
ADIUVO7.206.886.886.88-4.44%0.8609:39
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA11.3511.5011.5011.50+1.32%42.2317:00
AGROTON2.913.153.153.15+7.25%25.3317:00
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON7.607.607.607.600.00%6.0015:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.690.690.690.69-0.57%0.0110:37
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR42.5841.6841.6841.68-1.14%12,787.8817:04
ALIOR-PDA51.3952.3951.0552.39+1.93%1,743.412016-06-30
ALIOR-PDA83.2083.3083.2083.30+2.84%4,176.662014-01-20
ALIOR-PP11.0011.8511.0011.45-0.87%42,237.792016-05-27
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.442.462.462.46+0.82%0.0117:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.062.082.082.08-1.19%18.3716:32
ALUMETAL35.5035.5035.5035.50-0.28%6.7215:34
AMBRA16.1016.2016.2016.20+0.62%11.7515:45
AMICA108.20108.20108.20108.200.00%42.1817:01
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR23.3023.3023.3023.30+1.30%20.9913:54
APLISENS9.809.809.809.80-1.01%0.0209:00
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY1.941.931.931.93-0.52%0.3315:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13.8014.0014.0014.00-0.71%9.9216:12
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.832.892.892.89+2.12%46.4716:34
ARCUS2.182.182.182.18-1.80%0.222019-08-22
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
ARTERIA5.055.105.105.10+0.99%23.1217:00
ARTIFEX3.703.453.453.45-4.70%32.0616:27
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.492.482.482.48-0.40%138.1316:44
ASMGROUP3.303.303.303.30+4.43%0.002019-04-30
ASSECOBS27.0027.6027.6027.60+3.76%3.0511:58
ASSECOPOL56.0055.3555.3555.35-0.63%1,250.7117:00
ASSECOSEE17.9017.9017.9017.900.00%2.7314:51
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA23.0023.4023.4023.40+4.46%15.4917:00
ATAL32.7034.1034.1034.10+4.28%8,533.9017:02
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.663.663.663.660.00%0.0109:02
ATLANTAPL4.604.604.604.600.00%3.2115:54
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.571.531.531.53-1.60%22.0616:34
ATM9.809.809.809.800.00%0.0609:00
ATMGRUPA4.754.644.644.64+0.22%0.2217:00
ATREM2.012.012.012.01+2.03%0.1413:09
AUTOPARTN4.844.744.744.74-1.04%118.8917:02
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
AWBUD0.670.670.670.670.00%0.142019-08-22
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
BALTONA6.506.356.356.35-2.31%12.2917:00
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.500.510.510.51+1.20%13.1717:00
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN16.9016.8016.8016.80-0.59%17.9117:00
BENEFIT606.00622.00622.00622.00+5.78%1,006.8916:45
BERLING4.204.204.204.20-0.47%0.842019-08-09
BEST21.0021.0021.0021.00-3.67%4.622019-08-21
BETACOM9.999.999.999.99-0.10%0.0209:00
BGZBNPP66.4066.2066.2066.20-0.30%198.7017:00
BIK15.8015.8015.8015.80+0.64%0.0809:00
BIOMEDLUB0.991.001.001.00+0.81%18.5116:02
BIOTON4.554.494.494.49-2.39%104.4017:03
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.840.840.840.84+5.62%0.0009:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA36.3035.6035.6035.60-1.11%186.3817:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.544.474.474.47-0.33%2,607.5317:03
BOS7.988.028.028.02+1.78%55.7416:36
BOWIM1.661.651.651.65+3.12%8.8713:28
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
BPHFIZDS112.10112.10112.10112.10+1.82%1.012019-05-07
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI87.1087.1087.1087.10-1.91%1.832019-08-09
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.381.311.311.31-3.68%116.7917:00
BRIJU2.322.522.522.52+7.69%0.8710:24
BSCDRUK35.4033.9033.9033.90-0.59%43.2211:01
BUDIMEX131.60132.80132.80132.80+0.61%580.1517:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.323.413.413.41+3.33%31.9417:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK308.60306.80306.80306.80-0.20%22,589.2217:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.381.381.381.38+1.10%0.1111:00
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC131.00129.90129.90129.90-0.61%8,244.3917:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT240.00240.40240.40240.40+0.42%49,148.8517:03
CDRL21.0020.5020.5020.500.00%55.4115:17
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC5.905.905.905.900.00%0.062019-08-20
CEZ88.0088.0088.0088.000.00%0.182019-08-20
CFI0.310.310.310.31-0.96%4.3515:25
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH34.6034.8034.8034.80+0.58%1,128.1717:03
CIGAMES1.031.021.021.02-1.55%335.6117:04
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV10.009.709.709.700.00%2.7616:18
CLNPHARMA41.0040.8040.8040.80-0.49%81.0717:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.1014.1014.1014.10-0.70%0.1409:00
COALENERG0.450.450.450.45-1.75%0.0413:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.651.651.651.65-0.30%53.2516:41
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH174.00176.00176.00176.00+2.92%115.5116:44
COMP63.8063.0063.0063.00-1.56%6.4017:00
COMPERIA3.103.243.243.240.00%0.372019-08-13
CORMAY0.800.820.820.82+1.73%60.3117:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.855.855.855.850.00%0.0109:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.6027.8627.8627.86-2.18%9,837.7817:02
CZTOREBKA0.410.410.410.410.00%0.0511:00
DEBICA83.0082.4082.4082.40-0.24%80.0016:22
DECORA19.9519.8519.8519.85-0.75%5.0817:00
DEKPOL26.7026.7026.7026.700.00%0.0509:01
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.208.208.208.20+1.23%16.722019-08-21
DGA6.886.886.886.88-0.29%0.3213:01
DINOPL150.00147.10147.10147.10-1.67%13,329.9617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0.190.190.170.170.00%2.552013-08-27
DMWDM-PP0.010.010.010.010.00%0.132013-04-30
DOMDEV80.0080.2080.2080.20+3.89%852.7317:00
DREWEX0.570.570.570.570.00%0.0911:00
DROP0.150.150.150.150.00%1.282019-08-21
DROZAPOL1.381.381.381.380.00%0.0416:47
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
ECHO4.264.454.454.45+4.46%3,504.2917:00
EDINVEST2.162.182.182.18+0.93%0.9016:48
EFEKT20.8020.0020.0020.000.00%4.2913:57
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
EKOEXPORT3.353.263.263.26-6.46%244.4916:44
ELBUDOWA8.208.048.048.04-3.37%325.7517:04
ELEKTROTI3.553.363.363.36-5.35%12.0017:00
ELEMENTAL1.111.121.121.12+0.90%131.4817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA2.532.562.522.55+0.79%215.202014-01-31
ELEMENTAL-PDA4.294.294.294.29-1.38%2.732015-10-26
ELKOP0.630.670.670.67+10.63%2.692019-08-22
ELZAB2.682.582.582.58-4.44%19.9417:00
EMCINSMED4.704.704.704.70-4.47%0.0813:22
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.141.141.141.140.00%0.0009:00
ENEA8.198.148.148.14+0.12%1,106.6917:00
ENELMED13.5013.5013.5013.500.00%22.0613:23
ENERGA6.706.506.506.50-2.62%2,589.2117:00
ENERGOINS0.940.920.920.92-0.22%5.2716:18
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER40.0039.0039.0039.00-2.50%50.2015:42
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD12.3012.3012.3012.300.00%0.0209:02
ERG32.6032.6032.6032.600.00%0.0309:00
ERGIS2.452.452.452.450.00%5.5714:48
ESOTIQ14.8514.8514.8514.85+2.77%2.0512:19
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.462.462.462.460.00%9.7317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.462.382.382.38+0.85%11.9817:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH18.3018.4718.4718.47+1.48%2,001.2917:00
EUROHOLD6.956.956.956.950.00%0.032019-08-22
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.9020.9020.9020.900.00%0.0609:01
EVEREST0.830.830.830.83-0.60%0.0209:00
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.973.753.753.75-5.30%2,557.7617:02
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.0015.6515.6515.65+2.29%5.9314:16
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM10.6010.6010.6010.600.00%0.1216:17
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.8012.6012.6012.60-0.79%11.7616:22
FERRUM3.883.633.633.63-8.33%16.8115:20
FMG16.0016.0016.0016.00-10.11%0.082019-07-11
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE25.3024.8524.8524.85-0.60%156.7517:00
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
GETIN0.970.950.950.95-2.16%106.8717:00
GETINOBLE0.400.410.410.41+0.74%419.9717:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.401.521.521.52+4.83%16.1714:37
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.906.906.906.90-0.58%0.2015:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE6.806.806.806.800.00%0.222019-08-22
GPW39.4539.2039.2039.20-0.88%1,044.1917:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.551.551.551.550.00%0.0209:00
GREENECO0.290.290.290.290.00%2.352014-08-08
GREMINWES2.022.042.022.04+4.08%7.822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN1.811.791.791.79-2.19%97.1417:01
GRODNO3.973.893.893.890.00%10.3216:45
GRUPAAZOTY37.5037.5037.5037.50+0.81%4,933.4017:00
GTC9.509.509.509.50+2.59%12,881.8817:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY51.7050.0050.0050.00-3.10%1,610.2117:03
HARPER0.100.110.110.11+12.84%0.7715:17
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.6010.6010.6010.60-0.93%15.8514:14
HERKULES1.391.391.391.390.00%0.5515:00
HUBSTYLE0.350.350.350.35-12.50%0.1511:01
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR34.4034.4034.4034.40-1.71%8.8817:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV6.606.356.356.35-3.79%0.9015:31
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK2.042.012.012.01-1.23%60.2617:00
IDEABANK-PDA25.5026.4025.5026.40+2.72%829.082015-04-28
IDEON0.010.010.010.010.00%0.102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA1.101.101.101.10+5.77%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
IMCOMPANY16.5516.3016.3016.300.00%1.4811:28
IMMOBILE2.882.882.882.88+3.97%0.0309:00
IMPEL5.605.605.605.600.00%2.8816:08
IMPERA1.001.101.101.10+10.00%0.0117:01
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
IMS3.753.773.773.77+0.53%5.8916:49
INC0.820.820.820.82-3.53%12.1814:52
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL61.5061.5061.5061.500.00%0.0609:02
INGBSK191.00190.00190.00190.000.00%604.6917:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.055.055.055.050.00%0.0109:01
INSTALKRK18.2018.0518.0518.05-0.82%89.1817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.4012.4012.4012.40+1.64%25.9413:18
INTERBUD0.490.490.490.49+22.50%9.942019-08-22
INTERCARS197.00200.00200.00200.00+0.50%3,741.1017:00
INTERFERI3.884.004.004.00-1.48%9.8716:30
INTERSPPL2.452.452.452.45+1.66%0.2610:59
INTROL2.802.802.802.800.00%0.0309:00
INVCEEFIZ485.14485.14485.14485.14-0.38%5.822019-08-06
INVFIZ941.10941.10941.10941.10-0.41%0.942019-08-21
INVGLDFIZ1,600.001,583.101,583.101,583.10+0.83%8.0713:44
INVISTA0.560.560.560.560.00%0.002019-08-05
INVPEFIZ685.01685.01685.01685.010.00%2.0612:49
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.621.601.601.60-1.84%2.5217:00
IQP0.260.260.260.260.00%0.012019-08-21
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK28.0027.9027.9027.90-0.71%12.5514:48
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.561.561.561.56-0.32%0.0309:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.902.822.822.82-2.08%10.2016:06
JHMDEV1.621.571.571.57-1.88%13.2615:11
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW33.3031.8631.8631.86-1.48%14,378.7417:04
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.852.822.822.82+0.36%20.2313:59
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.081.081.081.080.00%0.0316:29
K2INTERNT8.958.708.708.70-0.57%5.0211:43
KANIA0.320.300.300.30-2.57%922.0817:00
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
KBDOM0.580.580.580.58+0.86%0.582019-08-12
KCI0.350.360.360.36+10.43%1.2315:00
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL44.5044.0044.0044.00-1.12%3,420.5617:02
KETY310.00300.00300.00300.00-2.60%559.0317:00
KGHM75.8275.6475.6475.64+1.15%58,236.5817:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.0012.8512.8512.85-6.88%14.332019-08-22
KINOPOL10.8010.8010.8010.800.00%0.1109:29
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA35.9035.4035.4035.40-0.28%3.4717:00
KOMPAP6.206.206.206.200.00%1.1809:45
KOMPUTRON3.443.253.253.25-1.52%8.1013:48
KONSSTALI25.3025.3025.3025.30-0.39%0.0309:00
KOPEX1.471.441.441.44-2.57%128.2017:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD24.6024.6024.6024.60-0.81%7.602019-08-07
KRAKCHEM0.430.430.430.43+5.91%1.9016:25
KREC4.174.084.084.08-0.37%223.8810:53
KREDYTIN8.158.158.158.15+1.88%0.012019-08-09
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA267.00263.00263.00263.00-0.75%8.7316:13
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK165.10166.00166.00166.00-0.84%3,272.2017:02
KRUSZWICA42.7042.7042.7042.70-0.23%33.2817:00
KRVITAMIN3.803.643.643.64-3.96%12.3015:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.041.041.041.040.00%0.6311:26
LABOPRINT9.969.889.889.88+3.35%0.1715:12
LARK0.150.150.150.150.00%0.622018-05-02
LARQ3.183.263.263.26+5.16%25.7717:00
LCCORP2.282.282.282.28-0.87%4,298.9617:00
LENA3.193.193.193.19+0.31%7.3114:20
LENTEX7.167.287.287.280.00%15.1016:11
LIBET0.640.620.620.62-1.28%23.7016:14
LIVECHAT38.4039.0039.0039.00+2.09%1,755.0517:00
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
LMCSFIZ1,033.001,003.111,003.111,003.110.00%77.392019-08-20
LMDSFIZ1,069.901,069.901,069.901,069.90+0.92%20.332019-08-02
LMESFIZ1,035.101,035.101,035.101,035.10+4.42%1.042019-07-12
LOKUM14.4014.4014.4014.400.00%0.0709:01
LOTOS80.6080.3080.3080.30+0.73%21,695.1717:02
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
LPP7,185.007,180.007,180.007,180.00+0.70%8,191.7017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11.2511.3011.3011.300.00%2.3114:13
LUBAWA0.750.750.750.75+0.27%52.6917:00
MABION75.0077.6077.6077.60+1.44%189.0516:45
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.044.144.144.14+0.98%0.1316:45
MANGATA68.0068.0068.0068.000.00%2.1109:52
MARVIPOL1.841.821.821.820.00%31.1016:05
MASTERPHA5.645.625.625.62-0.35%15.1117:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK338.60325.60325.60325.60-1.33%5,131.9217:00
MBWS9.8010.0010.0010.00+2.04%1.122019-08-21
MCI9.349.409.409.40+0.64%19.8816:26
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.523.383.383.380.00%0.5316:42
MEDIACAP1.891.801.801.80-5.26%6.1216:38
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG32.8033.4533.4533.45+1.67%63.1517:00
MEDYCZNYFIZ107.90107.90107.90107.90-0.28%2.162019-08-21
MEGARON13.0013.0013.0013.00+8.33%0.5211:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.6022.0022.0022.000.00%162.1414:46
MERCATOR6.506.506.506.50-3.27%20.7917:03
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.387.387.387.38+0.27%3.0610:09
MEXPOLSKA3.043.083.083.08-2.53%36.2417:00
MFO19.9019.9019.9019.900.00%1.2810:32
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.420.420.420.42-8.70%0.422019-07-26
MILLENNIUM7.157.247.247.24+1.26%4,082.4217:00
MIRACULUM1.251.291.291.29+3.20%0.3715:27
MIRBUD0.991.001.001.00-0.99%17.3316:45
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP46.0046.0046.0046.000.00%0.0509:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK119.00117.00117.00117.00-1.68%31.062019-08-21
MOJ0.650.650.650.65+4.84%2.272019-08-22
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4.824.814.814.81+0.21%15.1916:20
MOSTALPLC5.786.126.126.12+2.34%24.2816:47
MOSTALWAR4.354.374.374.37+2.34%30.7317:00
MOSTALZAB0.420.420.420.42-0.35%28.2215:08
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.882.882.882.880.00%0.0309:00
MWTRADE3.503.783.783.78+9.25%28.1617:00
NETIA4.574.594.594.59+0.44%9.4817:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG18.2018.1018.1018.10+0.56%1.2916:36
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
NORTCOAST4.964.964.964.96-2.36%2.5416:48
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA40.0040.0040.0040.000.00%0.0410:33
NOWAGALA0.800.800.800.80+0.63%30.7517:00
NTTSYSTEM2.252.252.252.250.00%0.0214:25
ODLEWNIE3.343.343.343.34+2.45%1.3716:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.4017.4017.4017.40+2.96%0.092019-08-22
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.121.151.151.15+2.68%7.1016:36
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR320.00320.00320.00320.00+1.59%1.922019-07-23
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL24.5025.6025.6025.60+4.49%6.5116:49
OPTEAM8.808.608.608.60+0.58%26.9615:20
ORANGEPL6.105.975.975.97-0.99%4,153.0017:00
ORBIS104.50103.00103.00103.00-1.90%213.1617:00
ORCOGROUP1.421.421.421.42+1.43%0.0912:37
ORION6.506.506.506.500.00%0.072019-08-22
ORZBIALY10.0010.1010.1010.10+1.00%0.2512:51
OTLOG5.455.455.455.45+0.93%14.3910:06
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.531.531.531.53-0.65%0.0109:00
OVOSTAR81.5081.5081.5081.500.00%0.0809:02
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.061.061.061.060.00%0.072019-08-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA13.5013.5013.5013.500.00%15.0316:15
PATENTUS1.471.531.531.530.00%2.9615:28
PBG0.060.060.060.060.00%60.092019-08-21
PBKM58.0059.0059.0059.00-1.01%8.4617:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.210.210.210.21-10.43%1.6415:01
PCCEXOL1.681.681.681.680.00%0.0809:45
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA55.0052.8052.8052.80-16.46%1,180.4617:01
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
PEKABEX8.458.508.508.500.00%75.3917:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO97.5897.5297.5297.52-0.02%34,914.9217:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER13.5514.3014.3014.30+5.54%95.1017:00
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.0026.7026.7026.70-2.55%16.6317:00
PEPEES1.791.801.801.80-4.26%0.4815:53
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.1025.7025.7025.70-0.77%71.0316:41
PGE7.427.487.487.48+1.60%7,610.8617:00
PGNIG4.744.694.694.69-0.04%19,362.6417:04
PGODLEW1.501.391.391.39-7.02%27.8712:57
PGSSOFT10.4410.3210.3210.32+2.18%23.5516:34
PHN12.6012.3012.3012.30-1.20%89.8217:00
PKNORLEN89.9489.8489.8489.84+0.38%56,636.8117:04
PKOASZEWZ94.8394.8394.8394.83+0.01%14.032019-08-19
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP40.3039.5439.5439.54-1.40%91,184.6817:04
PKOGD103.40103.40103.40103.40+0.05%48.182019-08-22
PKOGS97.4097.3997.3997.39+0.19%19.4811:52
PKOSO107.56107.56107.56107.56+0.01%26.892019-08-20
PKPCARGO28.2526.9526.9526.95-4.09%1,839.0917:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.042.042.042.040.00%0.0109:00
PLATYNINW0.500.500.500.500.00%0.262019-07-19
PLAYWAY180.00181.00181.00181.00+1.23%712.4117:01
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR1.551.651.651.65-1.79%0.4217:00
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.191.201.201.200.00%0.842019-08-22
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.2014.2014.2014.20-1.39%14.162019-08-22
POLIMEXMS2.242.252.252.25+1.13%395.7717:01
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
POLNORD5.085.005.005.00-1.96%127.6014:48
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.363.393.393.39+0.89%19.6217:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.162.162.162.16-4.00%33.3817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12.0012.0012.0012.000.00%0.7215:13
PRAGMAINK7.187.187.187.180.00%0.0717:00
PRAIRIE0.660.670.670.67+2.31%1,665.9817:02
PRIMAMODA0.900.900.900.90-10.00%2.422019-08-21
PROCAD1.111.111.111.110.00%0.5411:00
PROCHEM17.0017.0017.0017.000.00%84.0413:36
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM17.0017.0017.0017.00+0.29%0.0309:00
PROTEKTOR3.703.753.753.750.00%1.8616:46
PROVIDENT8.008.008.008.000.00%0.022019-08-09
PULAWY88.0089.4089.4089.40+2.52%9.2511:41
PWRMEDIA3.043.023.023.02-0.66%4.4014:21
PZU37.5037.4937.4937.49+0.73%55,989.3617:00
PZUAKORD118.53118.53118.53118.53-0.06%20.7413:40
QMULTIFIZ990.10990.10990.10990.10-0.99%2.972019-08-14
QUANTUM14.0013.5013.5013.50-3.57%7.8816:25
QUERCUS2.302.322.322.32-0.85%3.9916:15
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.241.241.241.24+3.33%22.7117:00
RAFAKO1.311.311.311.31-0.76%332.1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11.0011.0011.0011.00+0.92%0.0110:33
RAINBOW22.5021.9021.9021.90-3.10%174.4617:01
RANKPROGR1.211.211.211.21-3.97%77.7617:00
RAWLPLUG8.988.808.808.80-2.00%29.7817:00
REDAN0.270.250.250.25-3.08%1.8615:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.100.100.100.100.00%0.032019-08-07
REINHOLD0.150.150.150.15+1.36%1.0815:29
RELPOL5.956.156.156.15+6.03%25.6817:00
REMAK10.009.409.409.400.00%0.5116:37
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
RONSON0.900.900.900.90+1.70%2.7616:18
ROPCZYCE23.6023.8023.8023.80+0.85%26.9114:25
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.970.970.970.97+7.56%0.0117:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK22.0022.0022.0022.00-1.35%0.4615:58
SANTANDER15.4015.4015.4015.40-1.28%3.0816:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.650.600.600.60-6.20%4.8117:00
SARE4.504.744.744.74+9.22%11.2517:00
SCOPAK0.080.080.080.080.00%0.002019-08-05
SECOGROUP15.0015.0015.0015.000.00%4.0716:15
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.808.758.758.75-2.78%20.0411:10
SELENAFM11.3011.5011.5011.50+0.88%4.1116:12
SELVITA57.2058.6058.6058.60+0.34%4.4517:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA2.232.502.502.50+12.11%52.7817:00
SFINKS0.730.760.760.76+4.68%10.1516:49
SILVANO9.869.869.869.86+0.20%0.0116:46
SIMPLE6.356.356.356.350.00%1.3313:30
SKARBIEC16.9516.8016.8016.80-0.88%29.5517:00
SKOTAN1.251.261.261.26+0.80%6.9117:00
SKYLINE0.630.630.630.63-1.56%1.802019-08-21
SNIEZKA81.0080.5080.5080.50-0.62%11.7717:00
SOHODEV0.730.690.690.690.00%37.3616:29
SOLAR0.470.500.500.50+6.84%12.2216:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.209.209.209.200.00%0.0910:18
SOPHARMA10.0010.0010.0010.00+0.20%0.272019-08-05
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.283.273.273.27-0.30%31.5216:32
STALPROD198.20200.00200.00200.00-0.50%52.8317:01
STALPROFI7.107.007.007.00-1.41%5.8917:00
STAPORKOW1.331.341.341.34+1.52%0.0112:30
STARHEDGE0.640.640.640.640.00%4.8716:47
STELMET6.206.206.206.20+1.64%0.0115:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX5.785.805.805.80+1.75%13.8317:00
SUWARY11.9011.9011.9011.900.00%0.0209:00
SWISSMED1.601.541.541.54-4.35%39.7416:41
SYGNITY2.552.612.612.61+0.77%9.6516:35
SYNEKTIK14.8014.7014.7014.700.00%4.9313:29
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX162.00162.00162.00162.000.00%8.262019-07-10
TALEX14.1014.1014.1014.100.00%0.7610:25
TARCZYNSKI16.4016.4016.4016.400.00%16.4015:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY136.00138.00138.00138.000.00%6.862019-08-22
TAURONPE1.471.471.471.47+0.34%3,700.8517:03
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.910.950.950.95+1.06%0.1810:44
TESGAS2.602.502.502.50-3.85%0.7011:41
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.008.008.008.00-1.72%22.4915:31
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.307.167.167.16-1.92%434.3517:03
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.704.724.724.72-1.67%9.7217:00
TRAKCJA2.152.112.112.11+0.24%166.7917:00
TRANSPOL2.903.043.043.04+4.66%9.9116:27
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP57.8557.8057.8057.80-0.76%11.572019-08-21
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP264.0364.0364.0364.03+1.80%3.332019-07-31
TRIGONPP364.0064.0064.0064.00-0.78%2.372019-07-31
TRIGONPP459.2257.0057.0057.00-4.20%8.8410:24
TRIGONPP557.3257.3157.3157.31-0.68%22.7515:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP669.0069.0069.0069.00-19.01%0.762019-06-19
TRIGONPP760.0057.3757.3757.37-12.41%28.1311:22
TRIGONPP873.0073.0073.0073.000.00%0.732019-07-31
TRITON1.851.851.851.85-4.64%0.0709:00
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.090.090.090.09+9.41%1.1215:00
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA52.5052.5052.5052.500.00%603.4609:27
UNIBEP6.206.266.266.26+0.97%35.4811:15
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT42.1042.6042.6042.60-0.23%2.1716:48
UNIMA2.402.502.502.50-3.85%15.082019-08-21
UNIMOT19.0519.2519.2519.25+2.12%159.4517:00
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
URSUS0.750.730.730.73-6.28%149.9016:49
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS308.00310.00310.00310.00+0.65%39.4017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.887.947.947.94+1.02%23.2417:00
VISTAL2.011.941.941.94-3.01%22.0517:00
VISTULA4.244.284.284.280.00%406.2516:11
VIVID1.351.391.391.39+0.58%13.0717:00
VOTUM9.9410.3010.3010.30+3.00%15.7417:00
VOXEL30.1030.1030.1030.10+0.33%1.8711:40
WADEX6.326.326.326.32+0.64%0.1409:43
WARIMPEX5.805.905.905.90+1.72%9.022019-08-20
WASKO1.351.361.361.36+0.37%1.6009:13
WAWEL644.00648.00648.00648.00+0.62%120.5516:48
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON8.308.458.458.45+0.96%181.9616:12
WIKANA1.051.111.111.11+8.82%0.732019-08-21
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.05+70.00%0.032019-07-31
WIRTUALNA62.6060.0060.0060.00-0.33%171.4117:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN15.1515.1515.1515.15+0.33%0.5511:49
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.794.804.804.80+0.21%0.7914:04
WORKSERV1.641.641.641.64-2.84%62.7317:00
XTB3.463.493.493.49-4.64%21.4317:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.741.731.731.73-1.70%1.5715:40
ZAMET0.810.860.860.86-0.57%10.8309:34
ZASTAL2.242.242.242.24-6.67%0.532019-08-22
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK8.088.108.108.100.00%134.2217:00
ZPUE98.0098.0098.0098.000.00%0.1009:00
ZREMB0.560.560.560.560.00%0.062019-08-21
ZUE5.004.984.984.98-0.40%22.2017:00
ZYWIEC490.00488.00488.00488.00-0.41%40.0216:41
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2103,68 -4,37 -0,21%
WIG 56047,39 -71,53 -0,13%
sWIG80 11585,53 -6,35 -0,05%
mWIG40 3753,25 -2,79 -0,07%

Rynki

Kurs Zmiana Zmiana %
WIG20 2103,68 -4,37 -0,21%