Notowania akcji GPW

Notowania z dnia 2016-02-05 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,801,881,801,88+2,17%9,0116:46
08OCTAVA1,021,021,021,020,00%0,0215:00
11BIT81,7083,8978,0079,50-3,05%1 877,6617:01
4FUNMEDIA5,455,455,335,40-1,28%18,8117:00
AATHOLD18,3018,3018,2018,200,00%4,0211:22
ABCDATA3,303,373,303,33+1,22%54,7117:04
ABMSOLID3,893,893,893,890,00%0,0209:37
ABPL30,9831,5830,9831,58+1,22%8,8214:58
ACAUTOGAZ29,7529,7529,3029,35-1,18%43,6916:12
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION24,6224,6223,7523,75-0,96%184,7017:03
ADIUVO22,9922,9922,1622,98-0,09%14,5017:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA11,5511,5511,2411,28-1,83%852,9517:00
AGROTON0,800,880,800,88+6,02%38,2216:49
AGROWILL1,171,281,171,28+11,30%4,4109:43
AILLERON5,825,995,825,99+3,10%6,0416:27
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALCHEMIA5,005,044,995,040,00%2 217,7217:00
ALIOR62,7062,7860,5060,50-2,97%9 038,3117:01
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA6,106,105,605,98-0,17%8,6017:00
ALTA2,512,512,402,45-2,39%8,4212:36
ALTERCO0,280,280,280,28-9,68%2,192015-12-18
ALTUSTFI9,839,839,839,830,00%126,4416:37
ALUMETAL48,5049,5048,0048,30-0,41%298,7616:37
AMBRA7,157,157,117,11+0,14%57,7615:25
AMICA168,00168,50166,50168,20+1,05%284,8017:03
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST188,65189,95186,60189,20+1,18%739,2117:00
APATOR27,3027,4727,1227,12-0,95%95,6417:00
APLISENS12,2512,2512,2512,250,00%0,6211:53
APLITT1,831,831,801,80-1,64%5,0612:16
APSENERGY3,953,953,953,950,00%0,0117:00
ARCTIC4,284,364,244,27+0,23%341,1417:04
ARCUS0,740,800,740,80+17,65%0,2315:18
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARKASWE1769,0769,0769,0269,02-2,93%4,0716:33
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA12,5012,7512,4512,75+2,00%43,9317:00
ASBIS1,411,451,361,37-5,52%476,3217:02
ASSECOBS14,1014,1014,1014,10+0,71%8,2112:49
ASSECOPOL57,0357,1556,6057,00+0,26%9 903,3717:00
ASSECOSEE9,159,159,159,150,00%1,1114:52
ASSECOSLO18,6118,6118,6118,610,00%1,8614:02
ASTARTA29,5029,5029,5029,500,00%1,9209:05
ATAL20,5020,5020,2020,40-0,39%24,0515:19
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,732,742,732,740,00%0,6909:34
ATLANTAPL8,588,588,458,500,00%37,8817:00
ATLANTIS0,530,550,510,540,00%35,7616:28
ATLASEST1,141,141,141,14+2,70%0,012016-02-04
ATM9,109,409,109,40-0,74%35,4117:00
ATMGRUPA3,853,853,783,84+0,26%11,1117:00
ATREM4,004,003,993,99-0,25%0,2814:38
AURUM1,041,141,041,14+20,00%0,3615:00
AVIAAML3,663,663,653,650,00%1,8314:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AVIASG15,4915,4914,0014,00-9,39%8,8909:38
AWBUD2,812,812,812,810,00%2,0809:04
B3SYSTEM0,650,650,630,63-3,08%8,292016-02-03
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA5,055,255,055,25+6,06%27,3717:02
BANKBPH28,2328,5328,2328,53+0,11%31,4217:00
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,910,950,900,92+3,37%457,4917:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN14,7114,7114,7114,71+0,07%2,9415:00
BENEFIT410,00410,00400,00400,000,00%2,8216:12
BERLING4,604,604,604,600,00%0,922016-02-04
BEST12,6013,3512,6013,35-3,12%27,6317:00
BETACOM9,009,008,688,68-3,56%0,2311:40
BGZBNPP45,0045,0044,0044,00-2,22%17,1217:00
BIOMEDLUB1,121,151,041,06-5,36%828,3617:00
BIOTON11,2612,6011,1012,49+11,32%5 041,6817:04
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,363,363,213,36+4,35%0,0117:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA32,8439,5032,8135,00+6,87%10 905,4317:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW4,254,344,244,31+1,41%1 181,3517:00
BOS15,0315,3015,0315,18+0,33%9,7717:00
BOWIM1,551,551,551,55-4,91%0,1213:40
BPHFIZBI1168,10168,10168,10168,10+0,60%8,402015-12-04
BPHFIZBI2142,10142,10142,00142,00-1,46%13,9209:43
BPHFIZBI3127,10127,48127,10127,48+0,30%353,442015-11-16
BPHFIZBI4117,51117,51117,51117,510,00%98,832016-02-04
BPHFIZBI5116,10116,10113,15113,15-3,29%11,532015-07-24
BPHFIZBI6110,00110,00110,00110,00-0,09%5,502015-11-25
BPHFIZDS108,10108,10108,10108,10+1,03%3,242015-12-21
BPHFIZKK112,15112,15112,15112,15+4,72%3,252015-12-11
BPHFIZMLI87,5087,5087,5087,50+0,56%3,682016-01-29
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER11,3811,3811,0011,07-3,06%94,9717:04
BRIJU13,7013,7013,6013,600,00%12,9215:12
BSCDRUK34,9534,9533,8034,00-2,86%90,3217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUDIMEX199,05200,00199,05199,50+0,25%466,0117:00
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH0,610,670,600,63+5,00%241,3417:00
BUWOG84,2584,2582,8682,86+1,47%10,532016-02-02
BYTOM2,953,042,953,03+3,06%763,0717:02
BZWBK266,95267,80263,00263,95-0,62%8 797,9317:01
CALATRAVA0,470,500,470,49+2,08%12,7517:00
CAPITAL2,542,542,492,49-0,80%20,4814:24
CASHFLOW0,230,230,230,23-4,17%0,272016-02-03
CCC131,95131,95126,40127,20-2,90%15 739,5717:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT22,5222,7422,3922,51+0,04%3 478,1317:03
CDRL20,8421,0120,8020,99+0,43%14,5917:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC4,504,504,504,50+2,04%0,332016-02-02
CEZ64,8765,1964,6064,86-0,28%110,7016:45
CFI9,009,009,009,00-0,22%2,2515:02
CHEMOS2,002,192,002,09+4,50%186,8216:41
CIECH79,8079,9578,8579,50-0,36%6 461,5217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES22,4522,8422,1522,15-0,63%977,0517:01
CITYSERV7,607,607,607,60-5,00%0,012016-02-03
CNT7,757,757,507,50-1,70%2,4217:00
COALENERG0,510,510,510,51-1,92%2,6315:09
COGNOR0,790,800,740,75-1,32%91,4616:47
COLIAN3,503,503,403,45-1,43%92,9115:23
COMARCH116,60116,80113,00113,00-2,75%96,0615:03
COMP51,5051,5050,5050,50-1,94%66,5316:40
COMPERIA6,707,196,707,19+3,01%20,5016:43
CORMAY1,661,691,631,65-1,20%212,0617:00
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,695,695,695,69+0,35%0,0609:40
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG5,115,285,115,280,00%4,9816:09
CYFRPLSAT21,8021,8021,4021,79+0,74%8 428,1817:04
CZTOREBKA0,700,700,690,69-1,43%17,6016:32
DEBICA89,9091,4489,9091,44-0,07%2,6217:00
DECORA7,177,177,017,170,00%897,2017:00
DEKPOL14,4014,4213,7514,42-0,41%720,212016-02-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO8,008,107,857,850,00%2,3414:39
DGA4,224,284,214,28+1,42%14,8215:30
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV48,0048,0047,1848,000,00%14,5414:31
DREWEX0,890,890,890,89+8,54%0,0415:00
DROP1,791,791,791,790,00%0,182016-02-04
DROZAPOL1,731,741,731,74+0,58%0,9016:48
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,004,003,984,00+0,25%8,3316:32
DUDA5,115,255,115,19-0,19%13,1815:51
DUON3,823,833,823,83+0,26%760,5317:00
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO5,505,705,505,67+3,09%76,2917:00
EDINVEST2,092,162,092,16+6,93%7,5309:07
EFEKT17,8817,8817,7017,87-0,06%0,8117:00
EFH0,030,030,030,030,00%0,272015-12-30
EKANCELAR0,010,020,010,020,00%0,0215:00
EKO5,025,025,025,02-9,71%0,002013-04-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT12,4012,6812,4012,56+0,48%117,2217:00
ELBUDOWA113,80114,00112,50113,00-0,88%43,8515:26
ELEKTROTI16,9516,9516,3016,58-2,18%60,9117:00
ELEMENTAL3,733,743,613,74+1,08%172,0617:00
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,131,201,131,20-0,83%0,7115:10
ELZAB16,8816,8816,8816,880,00%8,442016-02-04
EMCINSMED14,8014,8014,8014,800,00%0,0109:03
EMPERIA68,5068,5168,5068,500,00%269,4117:00
ENAP0,930,930,930,930,00%0,0009:01
ENEA11,2011,2111,1011,200,00%3 781,8717:02
ENELMED8,308,308,308,300,00%18,6815:22
ENERGA13,8413,9513,5113,60-1,09%5 952,5517:03
ENERGOINS7,968,007,968,00+0,50%10,0817:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER12,9912,9912,6612,98-5,94%7,1915:45
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD26,9127,8726,9127,87+0,65%15,8317:00
ERG18,6718,6717,9818,12-2,89%3,6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERGIS4,014,104,014,09+2,51%164,4117:01
ESOTIQ28,0028,0028,0028,000,00%0,0617:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,802,802,782,800,00%2,4616:45
EUCO42,3842,3841,3642,19+2,15%40,9217:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH54,2156,4553,7055,99+4,65%32 098,5917:00
EUROHOLD1,851,971,851,97-5,74%0,392016-01-26
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL13,8714,4013,8714,40-0,69%0,4217:00
EVEREST0,520,590,510,55+3,77%15,2817:00
EXILLON4,904,904,904,900,00%0,182016-01-11
FAM1,921,921,921,920,00%0,3013:50
FAMUR1,651,801,651,74+5,45%587,2017:00
FARMACOL53,4853,7952,0052,00-1,89%47,9717:04
FASING16,6016,9516,6016,95+0,95%39,9016:41
FASTFIN0,790,820,780,78-4,88%20,4416:48
FEERUM18,9018,9018,8718,87+5,13%3,9315:57
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA29,0029,5029,0029,50-5,14%3,232015-05-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO10,6810,6810,5610,57-1,03%79,9317:00
FERRUM3,863,863,603,650,00%25,8217:00
FON0,530,530,510,530,00%6,6715:09
FORTE50,1650,8550,1650,850,00%93,4217:00
FORTUNA14,6715,6514,6715,65+8,68%36,7214:50
FOTA0,580,580,550,570,00%3,8917:00
GANT0,070,070,070,070,00%111,912015-05-22
GETIN1,331,331,301,31-0,76%80,8317:00
GETINOBLE0,460,460,440,46+2,22%2 335,2117:01
GINOROSSI2,072,082,012,08+1,96%21,3717:00
GLCOSMED3,983,983,963,960,00%0,0217:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE19,9919,9919,9919,990,00%2,0216:14
GPW34,4234,6834,3034,38-0,12%1 259,0817:00
GRAAL25,0025,0024,2524,50-2,78%202,2417:00
GRAJEWO23,4923,4922,3722,78-0,52%82,1117:00
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,250,250,240,24-4,00%0,5015:20
GREENECO0,290,290,290,290,00%2,352014-08-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GREMINWES1,551,571,541,57-0,63%17,8413:00
GROCLIN11,4611,9511,2511,59+1,49%373,4817:00
GRODNO5,405,595,395,59+0,18%44,0817:00
GRUPAAZOTY99,90102,7599,20100,70+0,40%9 404,5017:00
GTC6,997,006,936,93-1,00%65,6817:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY76,6978,3776,0278,00+1,83%2 144,2217:00
HARPER1,081,151,081,140,00%3,1816:09
HAWE0,860,900,840,850,00%5 491,6617:04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO3,383,383,203,20-5,33%4,0416:39
HERKULES3,873,973,873,97+2,58%1,3017:00
HUBSTYLE1,791,791,661,66-3,49%39,3717:00
HUTMEN4,894,934,894,93-1,40%0,2917:00
HYDROTOR36,1036,1035,2535,25-2,00%3,0017:00
HYPERION3,803,803,753,75-1,32%2,2616:47
IDEABANK23,7824,2323,7824,10+0,42%9,8517:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,3811:29
IDMSA1,561,561,501,50-9,09%6,7316:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IFCAPITAL0,940,980,940,98+2,08%12,5015:29
IFSA0,510,530,500,53+3,92%2,8216:28
IIAAV7,928,177,928,17+6,52%6,0411:38
IMCOMPANY5,815,925,815,92+0,34%7,9813:23
IMMOBILE2,822,822,642,80+1,45%17,9917:00
IMPEL29,0029,0028,9928,99-0,48%1,7717:02
IMPERA1,321,321,321,320,00%0,0114:05
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,052,162,052,12+4,43%269,4417:00
IMS2,012,032,012,01-1,47%12,2616:36
INC2,102,132,102,100,00%0,1811:59
INDATA0,890,910,860,89-1,11%55,2117:00
INDYGO0,510,520,490,50-3,85%565,0717:02
INDYKPOL85,1985,1985,1985,19+1,18%0,0909:13
INGBSK114,85115,20113,15114,70+1,19%2 222,5817:00
INPOST14,8915,9014,5014,50+1,33%536,4117:00
INPRO4,484,484,304,30-4,02%0,1112:20
INSTALKRK11,3011,4411,3011,44+0,79%3,8016:41
INTEGERPL76,1076,6076,0176,52+0,55%50,2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT19,1419,6019,1419,60+2,40%16,3710:57
INTERBUD0,860,860,830,85+1,19%7,8417:00
INTERCARS234,05234,15234,00234,00-0,04%1 042,0717:00
INTERFERI4,314,314,314,31+1,41%0,0715:00
INTERSPPL1,811,811,801,80-0,55%0,0117:00
INTROL7,807,817,807,81-2,38%1,2717:00
INVCEEFIZ377,78377,78377,78377,78+0,15%13,982016-02-03
INVFIZ875,85875,91875,80875,91+0,06%46,422016-02-03
INVGLDFIZ1 395,001 400,001 395,001 400,00+4,48%22,322016-02-04
INVISTA2,132,132,122,12-0,47%2,4013:02
INVPEFIZ1 000,001 000,00997,02997,02-0,30%25,9915:56
INVPRFIZ530,00530,00505,00505,00-3,81%3,082015-12-15
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,432,432,402,40-0,41%0,1216:47
IQP0,670,700,650,70+9,37%3,0817:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK153,95154,00153,95154,00+0,69%46,2014:28
IZOLACJA1,071,071,071,070,00%0,0009:00
IZOSTAL4,464,464,274,36-2,24%8,3217:00
JHMDEV1,001,010,950,97-3,00%153,8315:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW9,2910,889,1010,55+14,43%11 473,1417:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,004,033,953,96-0,75%22,2517:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT16,5916,5916,5516,55-0,24%1,0417:00
KANIA2,062,071,992,05+0,99%111,9517:00
KBCASFIZ93,3393,3393,3393,33-0,37%1,872016-02-04
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
KBDOM2,702,702,702,70+3,45%0,1415:20
KCI0,030,030,030,030,00%6,9715:00
KDMSHIPNG3,963,963,963,96-9,79%0,682016-01-28
KERNEL44,8344,8344,2644,30-0,63%3 494,5817:00
KETY291,05293,25291,05292,95+0,26%441,7317:00
KGHM60,0063,5859,8561,62+2,36%142 835,1617:04
KGL18,8519,0018,6018,60-2,11%42,2216:31
KINOPOL12,6012,6512,6012,65-0,39%3,1615:25
KOFOL69,2069,2069,2069,20-0,01%0,072016-02-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA68,1768,2466,5168,240,00%9,5517:00
KOMPAP9,109,109,109,10+5,81%4,8715:00
KOMPUTRON6,026,296,026,28+6,08%127,6516:49
KONSSTALI31,9931,9929,7129,71-5,44%6,2217:00
KOPEX3,393,843,383,67+8,26%265,0317:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD23,3023,3023,3023,30-4,12%7,692016-01-22
KRAKCHEM3,623,623,513,620,00%2,5017:00
KREC6,956,956,956,95+0,43%0,0117:00
KREDYTIN20,4020,4019,9820,00-1,96%812,9616:47
KREZUS3,323,493,303,38-3,98%11,0317:00
KRKA277,00277,00277,00277,000,00%0,282016-02-03
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK170,00172,00167,20168,00-0,94%5 999,8217:00
KRUSZWICA48,0048,0048,0048,000,00%4,8016:13
KRVITAMIN10,1010,1510,0010,15+0,50%4,6715:23
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO0,800,800,800,80-4,76%2,0016:08
LABOPRINT10,1410,1410,0010,00-0,99%0,0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ5,595,595,355,59+2,95%31,8217:00
LCCORP1,731,731,651,72-1,15%43,6917:00
LENA3,983,983,913,95+1,28%19,5316:11
LENTEX7,897,897,887,88+1,03%5,6517:01
LIBET1,811,811,811,81+0,56%0,4515:22
LIVECHAT38,2538,8637,5038,250,00%301,5217:00
LMASFIZ1 231,111 231,111 231,111 231,11-3,82%1,232015-08-05
LMBSFIZ1 350,001 350,001 350,001 350,000,00%270,002015-11-26
LMCSFIZ1 058,011 058,011 058,001 058,00+1,15%21,162016-02-03
LMDSFIZ1 068,011 070,001 068,011 070,00+3,98%18,1714:37
LMESFIZ1 472,951 472,951 472,951 472,950,00%662,832014-05-12
LOKUM12,0012,0012,0012,00-0,41%1,022016-02-03
LOTOS25,3625,8025,1625,51+0,83%11 181,5617:00
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
LPP5 328,655 360,005 215,455 215,45-2,86%6 020,5617:04
LSISOFT4,084,204,014,20+5,00%10,6511:00
LUBAWA0,840,840,820,83-1,19%111,6717:04
MABION46,0048,9945,0145,62+0,71%81,9917:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAGELLAN63,0063,3263,0063,11-0,14%300,0517:00
MAKARONPL5,775,945,775,940,00%49,392016-02-01
MARVIPOL6,156,156,006,00-2,60%79,2817:00
MBANK327,85327,85320,60324,65-1,08%3 567,9017:00
MBWS86,0086,0083,0083,00-0,60%17,1814:35
MCI10,6610,9510,6410,95+3,01%385,1317:01
MCLOGIC38,3738,3738,2038,370,00%35,4415:21
MDIENERGIA4,124,124,124,12+1,98%0,0214:06
MEDIATEL1,071,071,001,070,00%1,0117:00
MEDICALG216,60216,60214,00214,95-0,76%388,8817:00
MEDYCZNYFIZ97,0097,0095,0095,00-2,46%237,6310:21
MEGARON12,5012,5012,5012,500,00%5,3115:00
MENNICA14,0014,0013,7214,000,00%608,082016-02-04
MERCATOR14,4014,4014,4014,400,00%0,2015:25
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR7,497,507,457,50+0,13%6,2016:08
MEXPOLSKA4,354,354,104,35+0,23%43,9017:00
MFO11,2512,0011,2512,00+0,08%43,5615:49
MIDAS0,690,700,680,690,00%2 922,2217:00
MIESZKO3,953,953,953,950,00%13,372014-11-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILKILAND1,151,151,101,150,00%51,4517:03
MILLENNIUM5,365,745,365,66+4,43%5 715,6617:00
MIRACULUM2,172,172,172,17+3,33%0,0216:05
MIRBUD0,750,750,730,74-1,33%73,0816:41
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MIT0,140,140,140,14-6,67%9,2315:10
MLPGROUP37,5037,9037,5037,90+0,66%3,7611:07
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,980,980,920,970,00%9,7315:08
MOBRUK9,9010,899,9010,89+10,00%46,2714:34
MOJ0,810,850,800,80-10,11%6,3417:01
MOL194,10194,10193,00193,00+1,13%2,132016-02-04
MONNARI14,3014,4414,0014,000,00%401,8317:00
MOSTALPLC12,7012,7012,7012,70+1,60%0,2909:41
MOSTALWAR11,5611,6911,4211,65+0,78%133,2417:00
MOSTALZAB1,181,211,181,19+0,85%25,8816:46
MSXRESOUR0,260,260,260,26+8,33%2,3115:02
MUZA3,803,803,803,800,00%1,9011:09
MWTRADE15,9015,9015,9015,90-0,62%6,3613:04
NETIA5,725,775,705,74+0,70%197,4817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETMEDIA5,305,305,065,06-4,53%0,1609:26
NEWAG15,6015,6015,4015,50+0,98%8,9717:00
NEWWORLDR0,010,020,010,02+100,00%18,9015:00
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF3,623,623,623,62-1,09%1,9315:00
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST5,485,485,485,480,00%0,1116:48
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA50,7550,7750,7550,77-0,04%1,572016-02-04
NOWAGALA1,181,221,171,22+2,52%9,5716:01
NTTSYSTEM2,452,522,452,46-1,60%5,3117:00
ODLEWNIE3,293,323,243,32-0,60%10,7516:49
OEX13,7014,1013,7014,05+2,55%769,0016:31
OLYMPIC7,207,207,207,20-1,37%3,142016-01-15
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN3,033,043,003,04-0,33%7,5613:11
OPERA3GR220,00220,00220,00220,00-1,61%6,6012:59
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL24,0024,0224,0024,02-1,96%8,7617:00
OPTEAM11,4011,4011,4011,40+7,04%0,572016-02-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORANGEPL6,556,556,476,54-0,15%30 954,9617:03
ORBIS62,0062,4961,1662,30+0,48%81,5617:04
ORCOGROUP0,710,830,710,77+11,59%155,1717:00
ORION91,7091,7091,6691,66+1,84%1,0116:47
ORZBIALY5,705,835,665,66+0,35%93,4817:00
OTLOG164,90164,90161,00162,00-1,58%10,6515:58
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW5,485,485,485,48-0,90%1,0612:13
OVOSTAR91,2991,2991,2991,29-0,79%15,9817:00
PAGED53,2053,2053,2053,20+0,38%8,8817:00
PAMAPOL1,271,271,271,27-2,31%0,102016-02-03
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA19,7019,7019,4019,60+1,03%40,6315:46
PATENTUS0,570,630,570,63+6,78%13,5715:45
PBG1,641,641,601,60-1,84%2,2612:42
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE3,863,863,863,860,00%0,582016-02-04
PCCEXOL2,012,012,012,010,00%0,0209:00
PCCINTER1,871,871,871,870,00%0,0816:25
PCCROKITA46,5046,5046,1246,48-0,19%26,4517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,080,080,080,080,00%0,7215:00
PCM36,4036,5836,0136,13-0,74%62,9916:16
PEGAS117,60119,30117,60119,300,00%36,732016-02-02
PEIXIN3,053,053,053,05-8,13%1,7811:00
PEKABEX9,709,759,359,75+0,10%259,6617:00
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES12,0512,3512,0512,35-0,16%128,7916:45
PEKAO141,80143,40141,30142,10-0,14%35 868,3217:03
PELION53,0053,0053,0053,000,00%995,1311:17
PEMANAGER117,95117,95117,95117,950,00%0,242016-02-04
PEMUG0,380,380,380,38-5,00%0,572016-02-01
PEP24,7824,7824,3524,78+1,14%67,8117:01
PEPEES0,530,530,520,530,00%10,4310:23
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,150,160,150,16+6,67%135,0015:25
PGE14,2614,2614,1114,17-0,28%22 510,5717:00
PGNIG5,115,145,005,09-1,17%17 555,1017:04
PGODLEW5,555,795,555,79-0,17%3,4216:49
PHN18,5018,5017,7517,80-2,20%20,8817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN59,5061,3159,0161,02+3,07%60 882,3017:02
PKOBL1102,26102,26102,25102,25+0,02%11,042016-01-27
PKOBP24,2624,5523,9424,16-0,41%31 682,7517:04
PKOGD100,00100,0098,0098,00-2,00%99,102016-02-01
PKOGS101,55101,55101,55101,55+0,10%35,5414:35
PKOSO101,40101,42101,40101,42-0,08%36,2013:17
PKPCARGO49,7150,5049,1249,80+0,26%1 599,9517:01
PLASTBOX2,162,162,162,160,00%12,9813:51
PLATYNINW3,153,463,143,46-0,29%8,402016-02-01
PLAZACNTR0,070,080,070,080,00%0,1815:00
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG2,042,041,872,000,00%11,2013:48
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,191,271,191,27+8,55%2,4015:00
POLICE24,1424,5424,1324,52+1,57%9,6116:49
POLIMEXMS4,694,694,604,67-0,64%203,8517:01
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,762,762,762,76+0,73%0,0017:00
POLNA20,4121,5020,4121,50+5,39%25,4616:38
POLNORD12,1412,4312,0812,10-0,82%478,5417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX16,0516,1615,7216,00-1,17%76,0116:35
POLYMETAL0,460,460,460,46-2,13%0,3615:00
POZBUD4,314,404,304,40+2,33%31,1817:00
PRAGMAFA12,9012,9012,9012,90+0,78%0,1714:12
PRAGMAINK9,609,669,609,66+2,77%8,012016-02-04
PRAIRIE0,440,460,400,440,00%182,3217:00
PRESCO5,455,455,455,450,00%0,0109:01
PRIMAMODA1,301,301,291,30+1,56%1,0514:08
PROCAD1,601,611,591,60+0,63%7,9611:03
PROCHEM16,5016,5016,0116,29-1,15%17,6217:00
PROCHNIK1,021,020,990,99-1,98%68,2017:00
PROJPRZEM8,298,298,098,13-0,97%101,5317:00
PROTEKTOR2,932,972,932,96+0,34%36,9914:53
PROVIDENT14,0014,0014,0014,000,00%0,202016-02-03
PSG0,530,530,500,520,00%1,2214:41
PULAWY251,40251,40250,00251,40-0,24%98,2717:00
PWRMEDIA1,161,161,161,16+0,87%3,0214:50
PZU32,3933,1432,1932,31-0,09%50 718,0217:02
PZUAKORD101,55101,55101,55101,55+0,93%10,1613:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM6,486,486,486,48+2,86%0,062016-02-03
QUERCUS4,974,974,684,70-1,47%178,4717:00
QUMAK8,958,998,958,99+0,11%6,0617:00
RADPOL6,506,506,496,490,00%0,0217:00
RAFAKO7,497,507,367,42-0,93%195,8117:00
RAFAMET13,8113,8113,8113,810,00%0,1716:16
RAINBOW21,6821,6821,4021,45-1,06%54,1416:41
RANKPROGR0,560,610,550,55-1,79%966,3517:01
RAWLPLUG7,987,987,617,800,00%4,6217:00
REDAN1,701,761,701,72+1,78%46,8217:00
REDWOOD3,793,793,523,79-0,26%1,1017:00
REGNON0,870,870,870,87+16,00%1,7715:00
REINHOLD0,300,300,300,30+7,14%0,6015:00
RELPOL7,367,367,237,30+0,97%8,4116:06
REMAK18,0018,0017,0017,00-5,56%0,0417:00
RESBUD1,241,271,191,26+1,61%36,0217:00
ROBYG2,982,982,892,89-1,03%469,7217:00
RONSON1,321,321,281,32+3,13%54,7117:00
ROPCZYCE20,8520,8520,3020,59+1,43%14,2417:00
ROVESE1,701,701,701,70-5,56%6,8215:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1,151,231,151,23+7,89%0,2514:47
SADOVAYA0,270,300,270,30+3,45%3,082015-05-04
SANOK49,8450,5049,4649,46-0,76%68,5717:00
SANTANDER16,7516,9016,7516,90+4,32%4,6614:53
SANWIL0,700,700,700,70+1,45%1,6315:00
SCOPAK2,852,852,752,75-3,51%0,0117:00
SECOGROUP15,0515,4814,2115,48+2,18%6,072016-02-04
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO5,105,105,105,100,00%0,202016-01-28
SELENAFM12,9913,1212,9913,12+1,08%7,9914:21
SELVITA21,9722,9921,7522,53+3,59%452,0616:49
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,531,541,501,50-1,96%57,6017:00
SFINKS3,723,723,603,65-1,35%45,6216:07
SILVANO5,355,355,225,22+0,58%16,2417:00
SIMPLE9,009,099,009,09+2,71%34,2216:24
SKARBIEC26,0026,0025,4525,97-0,12%706,5817:02
SKOTAN0,650,650,630,640,00%120,3317:00
SKYLINE0,640,640,570,57-3,39%0,6017:00
SMT13,0813,1512,7013,00+0,46%89,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SNIEZKA52,3052,4052,3052,40+0,19%5,0310:47
SOHODEV1,121,131,121,120,00%0,8914:08
SOLAR0,980,990,960,97+1,04%24,6517:00
SONEL12,6012,6012,3012,40-1,59%29,2416:43
SOPHARMA7,097,097,097,090,00%0,012015-12-30
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,053,103,053,08+0,33%63,3517:00
STALPROD250,60253,95250,60251,70+2,73%95,8317:00
STALPROFI9,409,509,219,21-0,97%3,9817:00
STAPORKOW4,404,403,823,90-2,50%83,3616:47
STARHEDGE0,450,450,420,42-2,33%0,0412:24
SUNEX4,104,274,104,27+2,15%10,7017:00
SUWARY10,5110,5410,0510,050,00%9,7917:00
SWISSMED2,002,001,961,96-2,00%5,5115:05
SYGNITY8,258,257,968,08-2,53%289,9217:04
SYNEKTIK17,7017,7017,3617,65-0,28%24,0217:00
SYNTHOS3,923,933,883,90-0,51%2 119,1217:00
TALANX120,00120,00119,95119,950,00%0,602015-12-29
TALEX20,9020,9020,9020,90+1,90%1,7616:26
TARCZYNSKI12,9013,0012,9013,00+0,54%72,9714:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY100,10100,1099,0099,000,00%2,482016-01-29
TAURONPE2,692,702,662,67-0,37%9 591,9217:03
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX3,053,122,973,09+3,00%30,2614:35
TESGAS3,343,343,203,220,00%14,8716:45
TFONE3,043,092,973,07+0,99%75,7817:00
TIM8,378,378,308,30-0,60%20,3917:00
TOPMEDICA0,140,140,120,12-14,29%10,0315:10
TORPOL10,8811,0810,6710,85-0,18%700,8317:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,534,534,534,530,00%0,0615:44
TRAKCJA13,2213,2512,9813,150,00%1 031,0617:00
TRANSPOL3,003,003,003,000,00%13,5915:02
TRAVELPL3,353,353,353,350,00%9,732016-01-27
TRIGONPP119,49119,49118,00118,00-1,25%21,1617:00
TRITON1,771,771,771,77+5,99%0,0217:00
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA73,9974,0073,9974,000,00%0,1517:00
UNIBEP9,9810,009,939,93-0,60%14,7516:10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT15,3915,3914,2314,23+1,35%13,6517:04
UNIMA2,152,212,152,21+0,45%0,0909:05
UNISYS1AB939,90939,90939,90939,90+4,22%9,4010:38
UNIWHEELS126,05128,90126,05128,50+1,90%888,8917:00
URSUS2,282,392,252,34+3,54%851,2917:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,352,352,332,33-0,85%0,0813:56
VARIANT1,681,681,681,680,00%0,022015-11-27
VIGOSYS215,00216,45215,00216,45+0,21%12,9614:15
VINDEXUS5,735,745,705,74-0,17%4,4416:49
VISTAL8,008,007,988,000,00%87,4117:00
VISTULA2,682,692,632,65-0,38%747,9017:03
VOTUM14,2514,5013,9714,50+2,04%53,5917:00
VOXEL20,3020,3018,4020,25-1,22%636,9017:00
WADEX3,664,003,463,99+10,53%10,6815:23
WARIMPEX2,742,742,742,74-0,36%0,8210:50
WASKO1,921,921,901,92-0,52%5,0117:00
WAWEL1 015,001 017,001 000,001 003,10-1,17%27,1817:00
WDX5,785,785,295,48-4,70%25,9517:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIELTON6,496,496,456,45+1,57%30,9117:00
WIKANA1,621,701,621,70+1,19%5,652016-02-03
WILBO1,111,161,111,160,00%9,0115:17
WINVEST3,003,052,723,050,00%0,2817:00
WIRTUALNA38,8538,9038,8038,85+0,39%50,9516:45
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN15,4915,4915,4915,49-0,06%0,402016-02-04
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,945,955,715,76-3,36%11,9417:01
WORKSERV12,4812,4811,9511,96-4,17%16,9417:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,781,781,611,64-7,87%30,0417:00
ZASTAL0,430,430,420,42+2,44%19,3916:42
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK7,507,507,357,37-0,27%170,2717:00
ZETKAMA88,9588,9587,4588,00+1,02%995,7616:10
ZPUE390,00390,00387,00389,70+0,44%9,7315:35
ZREMB0,740,740,710,71-1,39%4,6215:00
ZUE9,9910,009,9910,00+1,94%0,0417:00
ZYWIEC389,50389,50380,00380,00-2,44%17,4512:20
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1790,87 +2,22 +0,12%