Notowania akcji GPW

Notowania z dnia 2019-03-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.870.870.870.87+0.58%0.0114:47
11BIT310.00304.00304.00304.00-1.94%778.2117:00
4FUNMEDIA11.0011.0011.0011.000.00%4.4316:40
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.421.421.421.420.00%71.0717:00
ABMSOLID0.800.800.800.800.00%0.502019-03-19
ABPL20.0020.0020.0020.000.00%135.6216:39
ACAUTOGAZ49.9050.0050.0050.00+3.09%3.6416:31
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.303.313.313.31-1.04%65.0317:00
ADIUVO8.108.108.108.10+1.25%0.5016:44
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA11.4511.6011.6011.60+1.31%6.6617:00
AGROTON3.563.563.563.560.00%0.6112:25
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON10.309.909.909.90-3.88%35.5516:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.680.670.670.67-2.33%4.8917:00
ALCHEMIA4.764.764.764.760.00%14.2817:04
ALIOR63.0561.5561.5561.55-2.15%18,170.3917:04
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
ALTA2.702.702.702.700.00%0.0109:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.782.662.662.66-5.34%292.2917:01
ALUMETAL46.8045.0045.0045.00-1.75%1,072.4517:00
AMBRA14.9014.5514.5514.55-3.00%75.8417:00
AMICA147.40144.40144.40144.40-2.04%462.8717:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR26.0026.0026.0026.000.00%70.8116:43
APLISENS11.0010.9010.9010.90+0.93%1.2814:59
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.552.552.552.550.00%0.5516:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM12.5013.1013.1013.10+2.34%751.0117:00
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.852.832.832.83-0.70%328.5517:00
ARCUS1.421.421.421.42+0.71%0.1415:13
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
ARTERIA5.265.265.265.26+0.38%0.0309:00
ARTIFEX5.405.365.365.36-0.37%3.7615:01
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.892.862.862.86-1.04%265.1017:02
ASMGROUP3.353.303.303.30-2.94%2.512019-02-15
ASSECOBS31.2031.2031.2031.20-0.32%9.0917:00
ASSECOPOL52.8052.0052.0052.00-1.33%3,772.4217:04
ASSECOSEE13.5513.3013.3013.30-2.92%31.9317:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA30.0028.5028.5028.50-5.00%91.9816:25
ATAL39.7039.0039.0039.000.00%1,291.6517:02
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.953.953.953.950.00%0.0109:00
ATLANTAPL4.154.154.154.15-0.95%0.212019-03-21
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.681.681.681.680.00%6.7616:37
ATM8.188.188.188.180.00%1.1013:19
ATMGRUPA4.554.384.384.38-0.90%883.7316:38
ATREM2.052.082.082.080.00%13.8709:32
AUTOPARTN4.434.374.374.37-1.35%303.3917:01
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
AWBUD1.021.021.021.02+4.08%0.4213:38
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
BALTONA9.209.089.089.08+0.22%7.6610:03
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.660.630.630.63-1.56%100.8217:01
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN23.0023.0023.0023.000.00%0.0210:23
BENEFIT966.00940.00940.00940.00-1.26%84.4417:00
BERLING4.344.344.344.340.00%1.0910:51
BEST23.6025.4025.4025.400.00%1.7114:17
BETACOM11.4011.1011.1011.100.00%9.6413:31
BGZBNPP49.9049.9049.9049.900.00%0.1009:02
BIK16.0016.0016.0016.000.00%0.0809:00
BIOMEDLUB0.890.880.880.88+3.29%3.1617:00
BIOTON4.894.854.854.85-1.82%240.1617:04
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG3.083.123.123.12+1.30%2.5914:23
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA48.5048.8048.8048.80-0.20%6,464.3817:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.404.414.414.41+0.23%423.5517:03
BOS8.478.428.428.42-1.17%121.0517:00
BOWIM2.592.592.592.590.00%1.292019-03-18
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
BPHFIZDS109.01109.01109.01109.01+0.15%3.382019-02-21
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI94.0094.0094.0094.00+0.52%7.522019-03-19
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER2.832.752.752.75-2.65%245.2817:00
BRIJU3.133.133.133.13-1.57%26.3916:49
BSCDRUK31.6030.8030.8030.80-2.53%41.1317:00
BUDIMEX149.00146.80146.80146.80-0.14%1,558.4417:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.360.390.390.39-3.00%73.142019-03-21
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK391.80389.40389.40389.40-1.42%7,204.2917:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.821.801.801.80+2.86%36.7815:35
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC213.00209.00209.00209.00-1.88%15,542.0217:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT187.10185.90185.90185.90+0.32%20,742.2917:00
CDRL28.7028.8028.8028.80+2.49%20.4216:27
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC7.157.157.157.15-3.38%7.1514:01
CEZ92.5092.5092.5092.50+1.37%15.3609:32
CFI0.510.510.510.51-2.65%3.1917:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH55.5056.3056.3056.30+1.44%3,833.5317:01
CIGAMES1.121.111.111.11-2.12%1,013.1717:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV12.4012.7012.7012.70-1.55%8.652019-03-21
CLNPHARMA46.4046.0046.0046.00+0.33%212.3517:04
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.6014.6014.6014.600.00%0.0309:06
COALENERG0.370.370.370.370.00%1.0015:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.841.861.861.86+1.36%139.4317:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH176.00179.00179.00179.00+2.29%86.0816:49
COMP55.0056.0056.0056.00+0.90%33.2017:00
COMPERIA3.943.943.943.940.00%0.392019-03-19
CORMAY1.391.381.381.38-0.58%38.7014:03
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.606.606.606.600.00%0.0309:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.080.080.080.080.00%1.0811:27
CYFRPLSAT26.3025.9225.9225.92-1.22%13,751.4717:00
CZTOREBKA0.390.360.360.360.00%6.5415:03
DEBICA86.4086.4086.4086.400.00%16.9815:00
DECORA15.7515.7515.7515.750.00%3.2010:40
DEKPOL35.2035.0035.0035.000.00%11.9317:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO7.487.487.487.480.00%0.7511:38
DGA9.189.189.189.180.00%0.0509:00
DINOPL124.00122.90122.90122.90-1.29%34,380.8317:01
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
DOMDEV81.0081.0081.0081.000.00%114.9516:48
DREWEX0.540.540.540.54-5.26%0.002019-03-19
DROP0.490.490.490.49-0.40%0.1815:00
DROZAPOL1.551.621.621.62+4.52%30.6613:50
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
ECHO3.984.104.104.10+2.50%439.1817:01
EDINVEST2.242.142.142.14-6.96%16.9013:41
EFEKT22.8022.8022.8022.80-0.44%59.2017:00
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
EKOEXPORT7.617.847.847.84+1.95%485.5117:02
ELBUDOWA33.0032.5032.5032.50-1.52%31.0917:00
ELEKTROTI4.804.704.704.70-2.08%1.6616:42
ELEMENTAL1.381.371.371.37-0.44%137.0317:00
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
ELKOP0.730.780.780.78+5.69%10.5911:00
ELZAB4.284.164.164.16-2.80%1.5316:46
EMCINSMED6.056.306.306.30-0.79%1.822019-03-20
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.141.141.141.140.00%0.0009:00
ENEA9.429.079.079.07-3.51%4,572.4017:00
ENELMED10.0010.0010.0010.000.00%5.002019-03-19
ENERGA9.118.868.868.86-2.53%3,613.5917:01
ENERGOINS1.151.081.081.08-4.00%18.4614:15
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER26.2025.1025.1025.10-3.46%26.1416:40
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD13.9013.9013.9013.900.00%0.0309:02
ERG31.0031.0031.0031.000.00%0.0609:00
ERGIS2.992.982.982.98-1.65%59.5116:43
ESOTIQ23.4022.9022.9022.90-2.14%14.3917:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.282.182.182.18-4.39%14.0617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO4.984.424.424.42-4.33%36.6317:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH23.3823.5223.5223.52+0.94%6,084.8617:02
EUROHOLD6.106.106.106.10-6.15%2.8412:02
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL22.2023.0023.0023.00+1.77%35.9016:37
EVEREST1.291.201.201.20-7.69%0.8016:48
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR4.884.734.734.73-1.46%653.4617:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.7516.9016.9016.90+1.81%42.8815:49
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM9.549.549.549.54+0.63%10.0015:49
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO14.5014.5014.5014.50+0.69%0.0709:00
FERRUM4.274.194.194.19-1.87%0.0214:44
FMG28.0028.0028.0028.00-3.45%0.592019-03-19
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE28.1027.3527.3527.35-2.50%666.2417:03
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
GETIN1.951.901.901.90-2.06%2,794.7517:03
GETINOBLE0.670.670.670.67+2.92%900.6315:29
GINOROSSI0.530.530.530.53+2.69%81.3815:21
GLCOSMED1.701.871.871.87-0.53%0.2309:20
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO7.967.967.967.960.00%0.0410:17
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE5.395.395.395.39+0.37%3.1617:00
GPW40.1039.3039.3039.30-2.00%2,080.7417:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.571.581.581.58+0.32%0.1915:32
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
GROCLIN3.203.153.153.15-1.56%75.7317:02
GRODNO4.614.744.744.74+2.82%12.6816:37
GRUPAAZOTY43.6043.4043.4043.40+0.05%1,618.9617:00
GTC9.259.299.299.290.00%179.4217:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY68.6068.3068.3068.30-0.73%1,485.0017:00
HARPER0.140.140.140.14+3.85%0.0215:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO9.489.489.489.48-0.21%0.0209:00
HERKULES2.562.562.562.560.00%0.1015:42
HUBSTYLE0.350.350.350.35-10.00%0.3515:00
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR35.8035.8035.8035.800.00%6.6216:01
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV10.9010.9010.9010.90-14.84%1.102019-03-19
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK5.405.285.285.28-1.12%566.0317:03
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
IDMSA1.301.301.301.30-5.11%7.432019-03-21
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
IMCOMPANY14.0014.0014.0014.000.00%1.4115:33
IMMOBILE3.513.443.443.44-2.27%0.5416:43
IMPEL8.508.508.508.500.00%0.852019-03-21
IMPERA1.001.001.001.000.00%1.2815:20
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.853.803.803.800.00%166.4917:00
IMS4.024.064.064.06+1.00%4.3917:00
INC0.921.001.001.00-0.99%0.132019-03-19
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL64.0064.0064.0064.000.00%1.3409:04
INGBSK195.60193.80193.80193.80-0.62%1,348.9217:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.655.605.605.60+13.36%2.7416:10
INSTALKRK16.9516.5516.5516.55+1.53%347.5017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.6512.5512.5512.55-0.40%19.1617:00
INTERBUD0.470.470.470.470.00%0.072019-03-20
INTERCARS221.00220.00220.00220.00-0.90%248.8017:00
INTERFERI4.124.124.124.120.00%2.162019-03-19
INTERSPPL2.682.662.662.66-0.37%5.2816:38
INTROL3.052.962.962.96-3.58%1.7816:20
INVCEEFIZ464.10464.10464.10464.10-1.04%0.932019-03-13
INVFIZ928.10928.10928.10928.10-0.11%0.932019-03-20
INVGLDFIZ1,391.101,392.101,392.101,392.10-1.70%5.572019-03-18
INVISTA0.640.640.640.64+1.59%0.0611:23
INVPEFIZ810.00804.01804.01804.01-0.73%34.812019-03-18
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.161.101.101.10-3.51%1.6511:24
IQP0.270.270.270.27-2.86%0.4115:06
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK28.2028.2028.2028.200.00%54.0717:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.671.671.671.670.00%0.3510:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.513.503.503.500.00%4.0115:29
JHMDEV1.561.561.561.56-0.64%0.0109:01
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW62.4462.5062.5062.50+0.81%12,870.0917:01
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.642.572.572.57-2.65%57.1317:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.071.071.071.070.00%0.0109:02
K2INTERNT10.3510.0010.0010.00-0.99%20.1317:00
KANIA1.181.181.181.18+0.85%66.3117:00
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
KBDOM0.400.400.400.400.00%0.002019-03-20
KCI0.550.560.560.560.00%24.0014:47
KDMSHIPNG1.391.391.391.39+0.72%11.1211:00
KERNEL51.9051.5051.5051.50-0.96%2,241.3717:03
KETY352.00344.00344.00344.00-1.29%658.1416:49
KGHM105.85103.50103.50103.50-2.59%71,294.5817:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.5012.0012.0012.00-4.76%62.3916:34
KINOPOL12.0012.5012.5012.50+5.93%68.9616:22
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA35.0034.7034.7034.70-0.29%4.5216:26
KOMPAP6.907.157.157.15+2.88%1.9513:28
KOMPUTRON4.053.983.983.98-2.21%30.7017:00
KONSSTALI27.3026.5026.5026.500.00%0.3516:30
KOPEX1.301.291.291.29+0.78%1.7415:56
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.2022.2022.2022.200.00%4.442019-03-19
KRAKCHEM1.201.201.201.20+3.02%0.0509:00
KREC4.754.004.004.00-9.50%37.4914:19
KREDYTIN10.8010.1010.1010.10-6.48%3.612019-03-19
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA253.00253.00253.00253.000.00%0.252019-03-19
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK162.90158.00158.00158.00-3.07%12,048.0417:03
KRUSZWICA41.8041.4041.4041.40-1.66%53.7217:00
KRVITAMIN5.265.685.685.68+7.58%27.9116:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.900.900.900.900.00%0.072019-03-21
LABOPRINT11.9011.9011.9011.900.00%0.0515:29
LARK0.150.150.150.150.00%0.622018-05-02
LARQ6.205.985.985.98+0.34%7.7210:35
LCCORP2.692.652.652.65-1.12%1,488.0917:00
LENA3.203.463.463.46+7.79%146.4717:02
LENTEX7.027.087.087.080.00%52.0216:40
LIBET1.121.091.091.09-1.80%8.0617:00
LIVECHAT26.5526.3526.3526.35-2.41%105.4616:48
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
LMCSFIZ1,011.111,020.001,020.001,020.00-10.92%30.642018-11-06
LMDSFIZ945.00945.00945.00945.00+2.37%4.722019-03-21
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM16.8016.8016.8016.800.00%3.7416:23
LOTOS87.7085.7685.7685.76-2.15%18,671.0817:03
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
LPP8,450.008,350.008,350.008,350.00-1.82%8,110.7017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11.3511.3511.3511.35-0.44%1.3309:01
LUBAWA0.760.770.770.77-0.26%96.1717:00
MABION77.1077.6077.6077.60+0.52%46.7616:48
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.104.104.104.100.00%4.672019-03-20
MANGATA65.8065.2065.2065.20-0.31%39.2417:00
MARVIPOL2.412.422.422.42-6.92%3,360.7417:02
MASTERPHA5.985.985.985.980.00%0.0710:15
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK453.20442.20442.20442.20-1.51%5,732.4517:00
MBWS15.3215.3215.3215.32+1.73%2.7610:20
MCI9.008.948.948.94-1.54%24.9115:36
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.603.423.423.42-1.44%6.5317:00
MEDIACAP1.731.711.711.71-1.16%324.8813:53
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG29.0029.8529.8529.85+4.74%784.3917:02
MEDYCZNYFIZ102.00102.00102.00102.00+0.89%10.202019-03-19
MEGARON12.1012.1012.1012.100.00%0.182019-03-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA23.6023.6023.6023.60-0.84%38.6816:45
MERCATOR13.0512.9512.9512.95+0.78%25.0216:49
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.768.628.628.62-1.37%7.8917:00
MEXPOLSKA3.853.853.853.850.00%0.0109:01
MFO25.4024.0024.0024.00-5.51%17.5216:46
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.560.560.560.560.00%0.282019-03-12
MILLENNIUM9.399.229.229.22-1.60%594.5217:00
MIRACULUM1.501.501.501.50+1.70%26.4612:35
MIRBUD1.141.131.131.13+0.53%188.2017:04
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP44.0043.6043.6043.600.00%8.8617:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK57.5057.5057.5057.50+4.55%3.3915:49
MOJ0.620.620.620.62+0.81%0.202019-03-20
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI6.576.496.496.49-0.46%329.7117:00
MOSTALPLC4.174.094.094.09-4.44%67.9017:00
MOSTALWAR2.842.892.892.89+1.05%77.5717:01
MOSTALZAB0.450.450.450.450.00%16.8915:24
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.822.822.822.820.00%0.272019-03-19
MWTRADE3.323.343.343.34-3.47%3.582019-03-21
NETIA5.024.954.954.95-2.37%104.6717:00
NETMEDIA12.2012.2012.2012.20+0.83%33.432019-03-21
NEWAG15.6015.5015.5015.50-0.64%14.2516:35
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
NORTCOAST4.684.684.684.680.00%0.0515:36
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA43.0043.0043.0043.00-0.92%0.2110:39
NOWAGALA0.530.540.540.540.00%4.0913:41
NTTSYSTEM2.282.332.332.33+1.30%2.1215:51
ODLEWNIE3.243.203.203.20-0.62%1.9411:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.5017.4017.4017.40-2.79%8.9015:12
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.520.520.520.520.00%10.1115:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR334.00334.00334.00334.00+0.87%0.672019-03-13
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL26.1026.1026.1026.10-1.14%152.5717:00
OPTEAM6.056.056.056.05-3.20%0.0109:00
ORANGEPL5.475.385.385.38-1.47%4,281.6717:01
ORBIS91.0090.6090.6090.60-0.44%84.5517:00
ORCOGROUP1.291.291.291.29+0.78%0.6514:20
ORION7.107.357.357.35+2.08%7.7316:43
ORZBIALY10.3010.1010.1010.10-1.46%11.7116:43
OTLOG6.156.156.156.150.00%0.0317:00
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW2.152.152.152.15+1.42%0.0109:00
OVOSTAR109.00109.00109.00109.00+2.83%0.1109:01
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.421.441.441.44+2.86%7.7317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA15.8516.1016.1016.10+0.94%2.9917:00
PATENTUS1.441.501.501.50+1.35%487.8917:03
PBG0.110.110.110.110.00%12.6315:20
PBKM67.0067.0067.0067.00+3.08%29.8417:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.290.290.290.29+0.70%0.052019-03-20
PCCEXOL1.581.551.551.55-1.90%27.1411:40
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA92.8091.0091.0091.00-2.15%374.3817:01
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM22.5022.6022.6022.60+0.44%293.2414:27
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.171.171.171.17+14.71%0.352019-03-21
PEKABEX11.7011.5011.5011.50-1.71%6.6516:29
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO111.90109.65109.65109.65-2.10%53,431.8417:03
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER24.9024.9024.9024.900.00%0.1209:00
PEMUG0.850.850.850.85-2.30%0.372019-03-01
PEP22.7022.8022.8022.80-1.30%28.5117:00
PEPEES1.441.401.401.40-1.41%25.0817:00
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER24.5025.1025.1025.10+2.87%222.9717:03
PGE10.2010.0210.0210.02-1.86%12,113.0217:00
PGNIG6.446.296.296.29-2.02%20,267.5317:04
PGODLEW1.571.601.601.60+1.91%19.7317:00
PGSSOFT10.9510.8010.8010.80-0.92%11.0516:43
PHN13.0012.8012.8012.80-1.54%10.0417:00
PKNORLEN101.15100.00100.00100.00-1.23%60,919.9617:04
PKOASZEWZ95.3295.3295.3295.32-1.22%4.3813:02
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP39.5638.7038.7038.70-2.52%71,064.6417:01
PKOGD103.49103.49103.49103.49+0.49%9.832019-03-20
PKOGS101.41102.00102.00102.00+0.49%50.822019-03-21
PKOSO108.74108.77108.77108.77+0.06%41.002019-03-19
PKPCARGO46.8047.5047.5047.50+1.06%6,263.7917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.062.022.022.02+0.50%7.8415:07
PLATYNINW0.600.600.600.60+3.45%0.332019-03-21
PLAYWAY174.00168.00168.00168.00-2.33%1,497.3317:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.923.013.013.01-1.63%5.4616:37
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.891.931.931.93+2.12%9.4916:44
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE13.8013.8013.8013.80-0.36%19.5412:03
POLIMEXMS2.832.832.832.83+0.35%377.2217:04
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
POLNORD8.088.048.048.04+0.50%7.4117:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX7.106.986.986.98-1.41%9.8615:13
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.182.152.152.15-1.83%54.7517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA16.0516.1516.1516.15+0.94%7.9617:00
PRAGMAINK8.608.608.608.600.00%0.4015:33
PRAIRIE0.991.001.001.00+0.20%145.3416:38
PRIMAMODA2.482.532.532.53-4.17%3.122019-03-21
PROCAD1.561.501.501.500.00%5.0315:06
PROCHEM17.0017.0017.0017.000.00%0.1709:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM21.4020.1020.1020.10-5.63%16.1014:59
PROTEKTOR4.354.354.354.350.00%0.0915:50
PROVIDENT9.769.769.769.76-1.01%2.442019-03-21
PULAWY111.00108.50108.50108.50-0.46%49.0816:35
PWRMEDIA2.983.063.063.06+3.38%47.1617:00
PZU41.4540.7640.7640.76-1.66%51,791.9417:00
PZUAKORD112.70112.70112.70112.700.00%11.272019-03-21
QMULTIFIZ997.90998.00998.00998.00+2.66%18.962019-03-01
QUANTUM16.2516.2516.2516.250.00%4.882019-03-21
QUERCUS2.612.592.592.59-0.77%58.6315:42
QUMAK0.200.170.170.17-16.20%102.7317:00
RADPOL1.311.271.271.27-0.78%16.9713:59
RAFAKO2.242.202.202.20-1.35%448.6617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.8012.8012.8012.800.00%0.1009:24
RAINBOW22.2022.0022.0022.00-0.90%38.2517:00
RANKPROGR1.531.541.541.54+0.33%24.6217:00
RAWLPLUG9.149.149.149.14+1.56%16.1117:00
REDAN0.520.530.530.53+0.38%19.6015:14
REDWOOD0.090.090.090.090.00%0.0011:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.200.200.200.20+2.56%0.422019-03-20
RELPOL7.627.567.567.56-0.79%1.5614:02
REMAK14.0013.8513.8513.85-2.46%18.3116:39
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
RONSON0.820.810.810.81-0.49%24.5917:00
ROPCZYCE38.6038.7038.7038.70+0.26%10.2717:00
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.980.980.980.98-0.61%5.0517:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK29.0029.1029.1029.10-1.36%31.0217:00
SANTANDER18.5618.5018.5018.500.00%19.0812:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.650.650.650.650.00%0.552019-03-21
SARE5.455.455.455.45+3.81%0.102019-03-21
SCOPAK0.140.140.140.14-17.65%0.0215:01
SECOGROUP15.0015.5015.5015.500.00%24.332019-03-21
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.809.109.109.10+3.41%11.4417:00
SELENAFM11.0011.0011.0011.00-1.79%13.6516:44
SELVITA54.8055.6055.6055.60+1.46%78.3717:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.231.301.301.300.00%1.9217:00
SFINKS0.950.960.960.96+1.05%62.1816:47
SILVANO10.9010.9010.9010.900.00%0.9910:47
SIMPLE6.956.856.856.850.00%8.2515:11
SKARBIEC17.0017.0017.0017.000.00%6.9816:37
SKOTAN0.820.860.860.86+1.18%27.5115:29
SKYLINE0.670.680.680.680.00%1.392019-03-20
SNIEZKA87.5087.5087.5087.500.00%0.4409:00
SOHODEV1.131.091.091.09-3.54%4.8114:47
SOLAR0.590.620.620.62+4.05%0.0016:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.906.906.906.900.00%0.072019-03-18
SOPHARMA8.308.308.308.300.00%0.172019-02-25
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP4.023.923.923.92-2.00%817.5317:00
STALPROD319.50333.00333.00333.00+4.06%379.6917:00
STALPROFI9.359.159.159.15-2.14%10.0017:00
STAPORKOW1.851.901.901.900.00%6.0114:35
STARHEDGE0.730.700.700.70-4.76%3.5617:00
STELMET9.048.968.968.96-0.88%12.0016:38
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX4.984.984.984.98-0.20%2.4615:26
SUWARY10.6010.6010.6010.60-1.85%1.4709:00
SWISSMED1.761.761.761.76+2.33%28.5916:37
SYGNITY3.003.103.103.10+0.98%1,225.3016:46
SYNEKTIK13.5013.9013.9013.90+2.96%86.3616:10
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX150.00150.00150.00150.00+9.49%0.302019-03-18
TALEX14.0014.0014.0014.000.00%7.132019-03-19
TARCZYNSKI16.1016.1516.1516.15-4.44%1.6017:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY135.00135.00135.00135.00-0.74%3.382019-03-20
TAURONPE2.152.102.102.10-2.23%6,839.6917:02
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.980.980.980.980.00%0.0209:30
TESGAS3.633.713.713.71+2.20%35.2015:54
TFONE3.083.083.073.070.00%4.282016-12-08
TIM7.027.047.047.04+0.57%153.2717:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL6.966.866.866.86-0.58%407.0317:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA7.047.267.267.26+3.42%0.2316:37
TRAKCJA2.792.792.792.79+1.27%182.2416:44
TRANSPOL3.593.603.603.60-0.83%30.1015:54
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP85.1585.1585.1585.15-1.23%1.452019-03-21
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP285.1185.1185.1185.11-2.07%2.302019-03-14
TRIGONPP386.1086.1086.1086.10+9.67%6.722019-02-13
TRIGONPP469.0569.0569.0569.05-13.81%0.692019-01-04
TRIGONPP585.0085.0085.0085.00-1.96%6.542019-03-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP679.0079.0079.0079.00+3.95%1.422018-10-29
TRIGONPP782.1082.1082.1082.10-4.42%0.412019-03-06
TRIGONPP885.1085.1085.1085.10-3.30%2.982019-03-20
TRITON2.532.532.532.53-0.39%1.112019-03-20
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.210.210.210.21-4.55%2.1015:02
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA65.0065.0065.0065.00-2.26%0.0709:01
UNIBEP6.486.466.466.46-0.31%18.4716:13
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT49.2049.2049.2049.20-5.96%1.2815:56
UNIMA2.532.532.532.530.00%0.052019-03-20
UNIMOT12.9513.4013.4013.40+3.88%59.4117:00
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
URSUS1.671.711.711.71+0.59%2,326.7617:03
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS314.00314.00314.00314.00+1.29%0.9412:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.707.707.707.70+0.26%15.6309:52
VISTAL2.252.212.212.21-2.21%392.2817:03
VISTULA4.354.324.324.32-0.69%270.8117:00
VIVID1.691.701.701.70-0.58%1,085.8617:00
VOTUM6.506.566.566.56+0.61%513.1617:03
VOXEL27.0026.8026.8026.80-0.74%102.2317:00
WADEX5.505.505.505.50+3.77%5.4512:21
WARIMPEX5.045.045.045.04+0.80%1.5710:31
WASKO1.721.721.721.72+0.88%32.6417:00
WAWEL888.00880.00880.00880.00-0.45%2,775.4016:29
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON12.2012.0012.0012.00-0.99%126.2017:04
WIKANA1.181.181.181.180.00%0.1916:24
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA59.4059.0059.0059.00-0.67%139.5017:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN16.4016.4016.4016.40+1.86%0.8910:55
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.904.924.924.920.00%0.2116:20
WORKSERV2.132.102.102.10-1.87%303.5117:00
XTB3.954.004.004.00-2.44%36.0117:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.971.971.971.97-0.51%0.2010:16
ZAMET0.800.800.800.800.00%0.0417:00
ZASTAL0.320.320.320.32-2.44%3.2011:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK8.058.008.008.00-1.84%68.3416:49
ZPUE97.00101.00101.00101.00+4.12%32.4710:28
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE3.803.793.793.79-0.26%10.9417:00
ZYWIEC515.00510.00510.00510.00-0.97%6.1717:00
Następny dzień »

Rynki

Kurs Zmiana Zmiana %
WIG20 2319,10 -39,92 -1,69%
WIG 60097,10 -879,41 -1,44%
sWIG80 12009,31 -61,39 -0,51%
mWIG40 4238,99 -40,60 -0,95%

Rynki

Kurs Zmiana Zmiana %
WIG20 2319,10 -39,92 -1,69%