Notowania akcji GPW

Notowania z dnia 2018-01-18 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,420,380,380,380,00%0,0415:00
08OCTAVA0,970,970,970,970,00%0,0115:00
11BIT208,00206,00206,00206,00-0,72%284,5017:00
4FUNMEDIA10,4010,3510,3510,35-0,48%30,9017:00
AATHOLD19,9019,9019,9019,90+0,51%0,0209:07
ABADONRE6,906,906,906,90+2,22%0,012018-01-12
ABCDATA2,102,072,072,07-0,96%253,1817:00
ABMSOLID11,4511,4011,4011,40-0,44%0,1116:18
ABPL31,1031,3031,3031,30-0,32%11,5414:29
ACAUTOGAZ41,0041,0041,0041,000,00%22,8915:22
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,343,463,463,46+2,98%40,1616:39
ADIUVO10,3510,3510,3510,35-0,48%131,0717:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA13,0513,0013,0013,000,00%338,7017:00
AGROTON4,904,774,774,77-2,25%9,8315:24
AGROWILL2,002,002,002,00-9,09%0,1410:11
AILLERON17,6017,9017,9017,90+2,58%14,5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY0,860,840,840,840,00%14,8217:00
ALCHEMIA4,474,464,464,46+2,53%0,5016:20
ALIOR84,4088,0088,0088,00+4,39%62 513,5817:03
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
ALMA0,330,330,330,33-2,94%2,2415:00
ALTA3,083,083,083,080,00%1,3609:11
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,5514,9514,9514,95+2,75%46,6215:31
ALUMETAL54,7054,5054,5054,500,00%87,4017:00
AMBRA14,6014,2514,2514,25-2,40%178,5717:04
AMICA131,00130,40130,40130,40+0,15%736,9117:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST397,00410,00410,00410,00+3,54%3 647,0717:00
APATOR29,5029,4029,4029,40-0,34%314,6917:00
APLISENS12,8012,7012,7012,70-0,78%0,3209:31
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY2,983,013,013,01+5,99%10,4812:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,9015,8015,8015,80-0,63%66,4916:00
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,204,034,034,03-4,05%292,1217:00
ARCUS2,102,082,082,08-0,95%12,6816:49
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
ARTERIA7,807,667,667,66-1,79%9,7317:00
ARTIFEX9,669,709,709,70+0,41%11,5415:28
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS3,273,283,283,28+0,61%424,5917:03
ASMGROUP3,773,953,953,95-0,75%8,252018-01-15
ASSECOBS29,2029,5029,5029,50+1,37%9,5015:31
ASSECOPOL46,3247,1047,1047,10+2,39%4 725,0217:03
ASSECOSEE13,6013,9013,9013,90+2,96%4,142018-01-17
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA55,2055,0055,0055,00-0,72%112,2416:49
ATAL42,8041,1041,1041,10-2,14%128,8017:01
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4,624,624,624,620,00%0,0109:00
ATLANTAPL4,374,374,374,370,00%0,3109:58
ATLANTIS0,720,720,720,720,00%0,0009:00
ATLASEST1,411,391,391,39-5,44%28,8916:23
ATM11,2011,3011,3011,30+0,89%0,7409:56
ATMGRUPA4,234,164,164,160,00%22,9817:00
ATREM2,482,482,482,48-0,80%7,5116:32
AUTOPARTN4,884,944,944,94+1,44%900,1916:49
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,725,705,705,70-1,72%25,2816:07
AVIASG17,0017,0017,0017,00+2,41%0,9509:09
AWBUD3,953,953,953,950,00%0,7911:28
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
BALTONA3,073,073,073,070,00%4,8117:00
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,770,770,770,77-1,28%130,7317:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN26,7026,7026,7026,700,00%2,6709:09
BENEFIT1 220,001 200,001 200,001 200,00-0,41%1 686,0417:00
BERLING3,803,803,803,80-2,56%0,6911:00
BEST29,0029,0029,0029,00-3,33%25,0316:42
BETACOM11,9012,0012,0012,000,00%1,6917:00
BGZBNPP65,4065,0065,0065,00-1,52%1,3710:49
BIK15,8015,8015,8015,800,00%0,0317:00
BIOMEDLUB1,591,571,571,57-0,63%64,5517:00
BIOTON4,003,993,993,99-0,25%67,1016:49
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG6,256,456,456,45+3,20%6,2217:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA69,1068,5068,5068,50-1,72%267,4717:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW9,689,709,709,70+0,52%1 963,4617:00
BOS9,669,639,639,63+0,31%660,3217:00
BOWIM4,094,104,104,10-0,49%5,3315:41
BPHFIZBI1173,10173,10170,00170,00-1,16%60,622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,10144,10141,10141,10-2,69%8,562017-02-23
BPHFIZBI3127,15127,15127,15127,15-0,74%2,672017-11-08
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5113,00113,00113,00113,00-2,59%37,292017-10-11
BPHFIZBI6109,10109,10109,10109,10-0,82%1,202017-11-08
BPHFIZDS107,10107,10107,10107,10+0,94%1,292017-10-05
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI102,00102,00102,00102,00-1,92%1,842018-01-04
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER9,409,189,189,18-3,87%717,1217:00
BRIJU3,893,883,883,88+0,52%10,2716:18
BSCDRUK38,8038,4038,4038,40+1,05%117,3216:34
BUDIMEX204,00202,50202,50202,50-0,25%930,4017:01
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,320,320,320,320,00%79,1816:16
BUWOG117,60117,60117,60117,60-0,08%3,5313:57
BYTOM2,692,742,742,74+2,62%33,1017:00
BZWBK440,40429,80429,80429,80-2,41%16 633,5217:04
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3,593,673,673,67+2,23%99,7417:04
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC305,00304,80304,80304,80+0,99%58 466,1617:02
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT121,00119,70119,70119,70+0,59%77 036,8517:04
CDRL25,6026,0026,0026,00+1,96%66,9417:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC6,106,706,706,70+3,08%14,5814:27
CEZ83,9083,7083,7083,70+0,48%2,7515:54
CFI0,470,480,480,48+2,13%39,2815:05
CHEMOS1,701,621,621,62-4,71%249,8617:03
CIECH58,6060,4060,4060,40+4,14%13 789,9417:00
CIGAMES1,071,071,071,070,00%329,9517:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV11,6012,2012,2012,200,00%16,6811:42
CLNPHARMA34,9033,9033,9033,90-2,02%271,6917:00
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT8,808,768,768,76-2,88%15,6117:00
COALENERG0,520,520,520,520,00%0,7415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,691,621,621,62-2,99%73,1717:00
COLIAN3,423,403,403,400,00%2,1214:57
COMARCH190,50192,00192,00192,00+0,79%94,4817:00
COMP59,5060,0060,0060,00+0,84%36,172018-01-16
COMPERIA6,956,956,956,95+15,83%0,352018-01-15
CORMAY1,321,401,401,40+6,87%634,1217:03
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,206,206,206,20+0,81%7,7517:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,450,510,510,51+15,91%367,1717:04
CYFRPLSAT24,6824,2424,2424,24-1,54%4 157,4117:00
CZTOREBKA0,520,520,520,520,00%10,2416:49
DEBICA100,50100,00100,00100,000,00%95,7516:43
DECORA10,4010,4010,4010,40-0,95%0,0209:00
DEKPOL42,0040,2040,2040,20-0,99%185,7317:00
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO11,1011,1011,1011,10-0,89%0,8917:01
DGA4,504,364,364,36-3,11%0,5515:44
DINOPL79,9582,1582,1582,15+2,69%31 618,1617:04
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
DOMDEV86,0085,8085,8085,80-0,46%73,4617:00
DREWEX0,940,930,930,93-2,11%1,1212:42
DROP0,650,650,650,650,00%0,1511:00
DROZAPOL1,901,901,901,900,00%0,0216:24
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
ECHO5,005,035,035,03+1,21%177,2217:00
EDINVEST2,302,302,302,300,00%0,0610:02
EFEKT26,2026,1026,1026,10+1,56%1,5917:00
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
EKOEXPORT7,777,567,567,56-2,70%138,9217:00
ELBUDOWA84,6084,0084,0084,00-1,18%225,4717:00
ELEKTROTI8,748,748,748,740,00%0,1709:40
ELEMENTAL2,312,302,302,300,00%161,8417:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,480,490,490,49+2,08%6,9416:46
ELZAB8,808,808,808,80-1,12%2,712018-01-11
EMCINSMED9,509,509,509,50-5,00%0,0109:10
EMPERIA99,6099,8099,8099,800,00%1 256,3617:00
ENAP1,161,161,161,160,00%5,5615:53
ENEA11,9611,8311,8311,83-0,76%6 147,6417:00
ENELMED12,1012,1012,1012,10+0,83%1,212018-01-12
ENERGA12,7512,7112,7112,71-0,16%10 032,0517:02
ENERGOINS1,191,151,151,15-1,71%35,6616:24
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER26,6026,6026,6026,600,00%8,0716:07
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD22,5022,6022,6022,60+0,44%10,9517:00
ERG53,8055,6055,6055,60+2,96%0,8309:26
ERGIS5,465,405,405,40+1,12%5,9817:00
ESOTIQ27,2027,8027,8027,80+1,46%46,7817:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,662,662,662,660,00%0,0009:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO23,3023,0023,0023,00-2,13%18,1317:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH26,6126,9026,9026,90+1,78%10 657,8717:04
EUROHOLD2,622,642,642,64+10,00%0,1316:45
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL23,7023,7023,7023,70+0,42%172,8216:43
EVEREST0,700,700,700,700,00%0,0717:02
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM2,702,702,702,700,00%2,702018-01-17
FAMUR6,005,945,945,94-1,00%324,4717:03
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,7017,1517,1517,15-3,11%2,1516:44
FASTFIN1,531,501,501,50-1,96%0,0715:11
FEERUM14,5514,5514,5514,55-0,34%0,1516:16
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO17,1017,2017,2017,20+0,58%174,7917:00
FERRUM4,004,004,004,000,00%28,3517:00
FMG0,210,210,210,210,00%0,002017-12-04
FON0,210,220,220,22+10,00%65,9815:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE49,9550,7050,7050,70+1,40%1 363,5717:00
FORTUNA29,8029,8029,8029,800,00%0,2712:06
FOTA0,030,030,030,03-57,14%11,162018-01-12
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST14,6014,6014,6014,60-4,26%8,5709:01
GETIN1,511,521,521,52+0,66%179,6417:00
GETINOBLE1,661,671,671,67+1,21%1 312,4417:00
GINOROSSI1,031,111,111,11+9,90%784,2717:00
GLCOSMED2,001,841,841,84-3,16%1,9516:07
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO8,308,128,128,12-1,69%46,1316:45
GORENJE23,3022,0022,0022,00+1,38%20,2411:48
GPRE5,295,255,255,250,00%11,7217:00
GPW46,8547,7047,7047,70+1,81%3 643,1617:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,780,720,720,72-7,69%4,9116:46
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
GROCLIN6,146,156,156,15+0,65%37,8617:00
GRODNO11,8511,8011,8011,800,00%2,3817:00
GRUPAAZOTY73,3075,9575,9575,95+3,33%3 662,4617:01
GTC9,7610,0010,0010,00+1,01%1 307,7717:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY84,0084,0084,0084,000,00%3 199,3517:03
HARPER0,930,930,930,930,00%0,0009:07
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO13,2012,9012,9012,90-2,27%11,0417:00
HERKULES3,603,573,573,57-0,83%14,6417:00
HUBSTYLE0,450,530,530,53+17,78%676,3317:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR39,6040,2040,2040,200,00%38,9813:28
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV16,3516,3516,3516,350,00%2,7816:10
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK22,2021,5021,5021,50-3,59%584,0717:02
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA0,630,630,630,630,00%0,0011:00
IFCAPITAL0,680,680,680,680,00%0,4216:16
IFSA0,410,420,420,42+5,00%0,5715:00
IIAAV8,518,518,518,51+6,37%0,2915:52
IMCOMPANY12,7012,7012,7012,700,00%1,4017:00
IMMOBILE3,853,793,793,79-1,56%5,0216:23
IMPEL22,6022,4022,4022,40-0,88%1,4617:00
IMPERA1,441,401,401,40-2,78%7,4811:27
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,304,304,304,300,00%478,1217:03
IMS3,363,343,343,34-0,60%4,8916:36
INC1,501,501,501,500,00%0,9017:02
INDATA2,752,672,672,67-2,20%263,6717:00
INDYGO0,350,350,350,35+6,06%1,3215:27
INDYKPOL77,0075,0075,0075,000,00%9,7917:00
INGBSK217,00217,50217,50217,50+0,46%1 371,7317:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,305,305,305,300,00%0,0109:00
INSTALKRK13,0013,1013,1013,100,00%7,0516:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,3012,3012,3012,30+3,36%9,9909:20
INTERBUD0,430,520,520,52+1,96%0,1515:00
INTERCARS288,00305,00305,00305,00+4,27%2 033,5217:00
INTERFERI3,663,723,723,72-2,62%13,222018-01-16
INTERSPPL2,332,282,282,28-2,15%26,2017:00
INTROL5,765,845,845,84-1,02%22,5316:43
INVCEEFIZ509,90509,90509,90509,90+3,83%6,632018-01-15
INVFIZ934,00934,00934,00934,00+0,05%4,672018-01-16
INVGLDFIZ1 530,001 535,001 535,001 535,00+1,25%3,062018-01-16
INVISTA1,321,321,321,320,00%0,0617:02
INVPEFIZ655,10684,90684,90684,900,00%5,9817:00
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,611,451,451,45-7,05%37,9517:04
IQP0,320,320,320,320,00%2,5611:25
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK98,6098,6098,6098,600,00%112,5116:29
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA2,192,192,192,190,00%0,0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,365,365,365,36+0,75%0,2711:46
JHMDEV1,991,991,991,99-0,50%0,0009:01
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW106,50104,50104,50104,50-1,42%28 902,2917:01
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,504,604,604,60-0,22%22,7417:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST1,591,511,511,510,00%0,0813:07
K2INTERNT13,9513,6013,6013,60-2,16%9,5517:00
KANIA1,701,731,731,73+2,37%30,2316:17
KBCASFIZ115,80115,80115,80115,80-0,09%3,472018-01-16
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
KBDOM2,682,722,722,72+1,49%0,1112:41
KCI0,830,840,840,84+1,20%30,8613:01
KDMSHIPNG4,604,604,604,60+2,22%0,052018-01-17
KERNEL49,3049,5049,5049,50+1,02%1 633,9717:00
KETY404,00405,50405,50405,50+1,38%225,9217:00
KGHM113,45112,30112,30112,30-0,62%47 232,8617:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL20,2020,2020,2020,200,00%1,602018-01-17
KINOPOL12,8512,8512,8512,85+1,58%0,0609:00
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA84,4084,2084,2084,20+0,24%2,0215:57
KOMPAP7,808,008,008,00+2,56%5,712018-01-16
KOMPUTRON5,965,965,965,960,00%33,5917:00
KONSSTALI33,2033,2033,2033,20-0,30%0,0309:10
KOPEX3,933,943,943,94+0,51%4,8817:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD26,4026,4026,4026,40+0,76%0,032018-01-15
KRAKCHEM2,122,072,072,07-1,43%7,1814:06
KREC5,965,945,945,94+0,68%0,0117:00
KREDYTIN20,0020,0020,0020,000,00%0,0210:02
KREZUS1,971,901,901,90-4,52%1 610,4517:00
KRKA245,00245,00245,00245,00+1,66%1,472018-01-16
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK221,20214,80214,80214,80-2,36%18 038,0317:04
KRUSZWICA67,6067,6067,6067,600,00%0,1409:00
KRVITAMIN5,305,165,165,16-2,64%8,3216:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,002,002,002,00-2,44%0,0812:20
LABOPRINT15,2014,9514,9514,95+3,10%0,1915:11
LARK0,200,200,200,20+5,26%1,5415:00
LARQ14,9515,4015,4015,400,00%15,2717:00
LCCORP2,892,982,982,98+3,11%8 645,1017:01
LENA4,904,904,904,90+0,20%19,6817:00
LENTEX8,008,048,048,04+0,50%52,9516:46
LIBET1,831,821,821,82+0,55%17,1417:00
LIVECHAT43,5043,8043,8043,80+2,10%1 799,9217:02
LMASFIZ1 249,901 249,901 249,901 249,90-3,85%1,252018-01-04
LMBSFIZ1 249,901 249,901 249,901 249,90+1,61%1,252018-01-04
LMCSFIZ1 266,001 266,001 266,001 266,00+1,29%1,272018-01-11
LMDSFIZ1 269,901 275,001 266,001 275,00+4,41%3,812018-01-11
LMESFIZ1 231,101 231,101 231,101 231,10-2,83%1,2311:15
LOKUM18,0018,0018,0018,000,00%9,002018-01-17
LOTOS56,5656,7456,7456,74+0,64%26 650,7617:02
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
LPP9 995,009 885,009 885,009 885,00-0,55%17 688,6417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT14,5014,6014,6014,60+0,69%24,8415:25
LUBAWA0,910,920,920,92+1,10%61,0717:00
MABION120,40125,00125,00125,00+3,99%707,1717:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,155,155,155,150,00%98,7311:35
MANGATA99,0097,2097,2097,20-0,82%13,3216:29
MARVIPOL9,549,709,709,70+1,46%476,3517:00
MASTERPHA3,303,193,193,19-3,33%54,7917:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK522,50517,00517,00517,00-0,77%11 948,4517:00
MBWS53,3053,3053,3053,300,00%0,0509:22
MCI9,309,309,309,30+0,43%30,4715:28
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA4,094,094,094,090,00%0,0317:00
MEDIACAP1,961,951,951,95-0,51%22,8314:24
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG197,40203,50203,50203,50+3,83%680,0117:00
MEDYCZNYFIZ100,0097,3097,3097,30-2,70%22,1116:44
MEGARON14,5014,5014,5014,500,00%0,1411:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21,4021,4021,4021,400,00%10,4215:22
MERCATOR19,0019,3519,3519,35+1,31%135,4517:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR10,9511,0011,0011,00+0,46%3,6317:00
MEXPOLSKA5,485,505,505,50+0,36%10,3013:46
MFO34,5034,8034,8034,80-1,69%3,0917:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,581,591,591,59+0,63%6,242018-01-16
MILLENNIUM9,349,649,649,64+3,10%9 838,7717:00
MIRACULUM2,202,162,162,16-2,70%9,3715:31
MIRBUD1,261,231,231,23-2,38%119,3617:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP46,6046,6046,6046,600,00%0,0509:01
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,040,040,040,040,00%0,0611:00
MOBRUK23,8023,8023,8023,800,00%0,452018-01-17
MOJ0,900,900,900,900,00%1,7115:08
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,308,298,298,29-0,36%241,0817:00
MOSTALPLC10,7010,4010,4010,40+0,97%9,9611:25
MOSTALWAR5,505,345,345,34-2,91%133,4417:01
MOSTALZAB0,640,640,640,640,00%90,7016:48
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,423,403,403,40-0,58%9,8415:52
MWTRADE7,457,507,507,50+1,35%39,8914:14
NETIA5,325,365,365,36+0,37%243,2917:00
NETMEDIA9,259,559,559,55-1,04%54,2517:00
NEWAG16,7017,2517,2517,25+2,07%5 985,1817:00
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,164,174,164,170,00%0,282016-07-25
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST7,367,367,367,360,00%0,0716:25
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA50,8050,8050,8050,80+1,20%0,2509:29
NOWAGALA1,651,691,691,69+0,60%128,8116:39
NTTSYSTEM2,462,282,282,28-6,94%1,2717:00
ODLEWNIE3,603,603,603,60+0,56%7,9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX19,0019,0019,0019,00+0,53%6,8610:52
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,411,351,351,35-2,88%542,7617:04
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR345,01345,01345,01345,01-0,03%4,492018-01-17
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL39,9039,1039,1039,10-2,01%2,0717:00
OPTEAM5,405,405,405,40+4,85%0,0509:53
ORANGEPL6,256,316,316,31+1,12%13 178,5317:00
ORBIS97,80101,00101,00101,00+3,48%772,2517:03
ORCOGROUP1,871,851,851,850,00%3,7515:41
ORION68,0068,5068,5068,50+0,74%1,3610:06
ORZBIALY12,4512,3012,3012,30-1,20%26,4117:00
OTLOG21,8021,8021,8021,80+0,93%1,1509:33
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,703,703,703,700,00%4,3417:00
OVOSTAR94,0094,0094,0094,00+1,62%3,762018-01-17
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,001,011,011,01+2,02%29,8316:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA22,0021,6021,6021,600,00%7,6715:35
PATENTUS1,061,061,061,06-1,85%5,3915:30
PBG0,170,170,170,17-5,56%60,9415:22
PBKM70,2072,4072,4072,40+3,43%782,4417:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,700,700,700,70+7,69%0,0415:00
PCCEXOL1,731,751,751,75+1,74%36,2015:49
PCCINTER2,812,802,802,800,00%7,2616:24
PCCROKITA114,00113,00113,00113,00-1,31%71,9417:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM30,9031,1031,1031,10+0,32%502,3816:39
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN2,002,002,002,00-9,09%0,1111:00
PEKABEX10,3010,3010,3010,300,00%1 025,1017:00
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO135,00132,80132,80132,80-1,12%51 973,0117:04
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER45,0045,0045,0045,000,00%0,8117:00
PEMUG0,870,870,870,870,00%0,0011:00
PEP12,2512,4012,4012,40+1,22%90,1417:00
PEPEES1,541,571,571,57+3,97%66,6316:06
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER35,7537,4037,4037,40+4,62%4 574,6517:00
PGE13,3413,1613,1613,16-1,79%29 864,3917:00
PGNIG6,726,766,766,76+0,60%17 651,1517:00
PGODLEW5,005,005,005,000,00%0,0516:26
PGSSOFT14,0514,0514,0514,05+0,72%43,8817:00
PHN14,6014,6014,6014,600,00%3,2012:06
PKNORLEN110,20108,75108,75108,75-1,09%68 635,9717:02
PKOASZEWZ96,6296,6296,6296,62+0,05%6,282018-01-16
PKOBL1107,10107,10107,10107,10+0,55%1,182018-01-17
PKOBP46,3646,5046,5046,50+0,32%81 129,1117:03
PKOGD105,25105,25105,25105,25-0,89%5,262018-01-16
PKOGS95,9995,9995,9995,99-0,01%2,8810:28
PKOSO107,82107,82107,82107,820,00%16,1710:44
PKPCARGO57,8057,5057,5057,500,00%951,3417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,232,232,232,230,00%17,5217:00
PLATYNINW0,790,740,740,74-7,50%8,3715:44
PLAYWAY68,8071,8071,8071,80+5,28%1 178,7017:02
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR4,904,634,634,63-7,03%12,7717:00
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,693,693,693,69-0,27%1,002018-01-17
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE20,0020,5020,5020,500,00%7,4117:00
POLIMEXMS4,204,264,264,26+1,43%2 061,1017:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,502,502,502,500,00%2,5916:11
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD10,009,999,999,99-0,50%56,9917:04
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX12,7012,6012,6012,60+0,40%271,9617:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,843,743,743,740,00%137,1317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA19,3019,2519,2519,25-0,26%0,3915:10
PRAGMAINK15,8516,4016,4016,40+9,33%3,2617:00
PRAIRIE1,651,661,661,66-2,35%36,0917:00
PRIMAMODA5,005,005,005,00-1,96%0,502018-01-16
PROCAD1,661,651,651,65-0,60%1,9814:39
PROCHEM19,6019,7519,7519,75+0,77%26,9616:46
PROCHNIK0,520,550,550,55+3,77%39,9517:02
PROJPRZEM20,4020,1020,1020,100,00%20,8417:00
PROTEKTOR3,793,793,793,79-1,04%64,1412:27
PROVIDENT9,209,209,209,20+1,43%0,0109:22
PULAWY166,50165,00165,00165,00-0,30%490,1716:31
PWRMEDIA3,703,683,683,68-1,08%121,4217:00
PZU45,1544,7544,7544,75-0,38%68 925,7917:04
PZUAKORD111,01111,01111,01111,010,00%13,5413:15
QMULTIFIZ1 103,001 103,001 103,001 103,00-0,62%27,5809:00
QUANTUM17,8018,0018,0018,00+1,12%78,2117:00
QUERCUS6,046,006,006,00-0,99%11,9516:18
QUMAK1,661,781,781,78+7,88%592,2117:01
RADPOL1,711,631,631,63-4,68%32,8417:01
RAFAKO4,884,844,844,84-0,62%716,4317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12,2512,3012,3012,30+0,41%0,1817:00
RAINBOW49,7051,0051,0051,00+2,62%215,5817:00
RANKPROGR2,272,282,282,28-1,72%596,5917:04
RAWLPLUG10,3510,1010,1010,10+0,50%62,7217:00
REDAN1,291,311,311,31+0,77%8,2015:17
REDWOOD0,500,480,480,48-5,88%0,5316:16
REGNON0,170,150,150,15-11,76%0,1515:00
REINHOLD0,210,210,210,21+10,53%0,022018-01-17
RELPOL7,567,547,547,54-0,26%53,5617:00
REMAK13,0012,9012,9012,900,00%4,9117:00
RESBUD0,420,440,440,44+4,76%11,4616:46
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,713,713,713,71-0,27%320,3316:39
RONSON1,411,431,431,43+0,70%31,7817:00
ROPCZYCE25,7025,6025,6025,60-0,39%37,4414:30
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,261,281,281,28+6,67%0,7517:00
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK44,1044,9044,9044,90+0,22%31,4817:00
SANTANDER24,9724,9724,9724,97+1,34%0,252018-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,890,890,890,890,00%1,5910:58
SARE22,2022,2022,2022,200,00%2,222018-01-17
SCOPAK0,660,660,660,66-1,49%0,0511:00
SECOGROUP18,0017,9017,9017,90-0,56%14,352018-01-17
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO10,6010,7010,7010,70+0,94%3,5116:45
SELENAFM17,9017,8017,8017,80-0,56%6,6116:26
SELVITA59,4059,6059,6059,60+1,53%138,3817:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,271,231,231,23-3,15%420,8217:01
SETANTA9,709,709,709,700,00%5,532018-01-17
SFINKS1,431,391,391,39-2,80%95,5217:00
SILVANO11,9011,9011,9011,900,00%1,042018-01-16
SIMPLE6,156,156,156,15+0,82%9,2210:28
SKARBIEC30,2030,2030,2030,20-0,33%1 613,9114:03
SKOTAN0,410,420,420,42+2,44%9,5015:22
SKYLINE0,890,870,870,87+1,16%0,8713:43
SNIEZKA71,5071,5071,5071,50-0,69%15,8016:45
SOHODEV2,182,162,162,16-0,92%38,9115:57
SOLAR1,201,211,211,21+1,68%74,0716:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL7,507,507,507,500,00%0,1509:35
SOPHARMA10,0010,0010,0010,000,00%0,052018-01-17
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP4,194,254,254,25+1,43%215,9917:00
STALPROD500,00504,00504,00504,00+0,40%2 327,4917:00
STALPROFI14,5014,4014,4014,400,00%61,4317:00
STAPORKOW3,303,303,303,30-5,17%10,7215:00
STARHEDGE0,510,510,510,51+2,00%0,392018-01-17
STELMET17,7016,8516,8516,85-4,80%30,7817:00
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX2,382,382,382,38+3,48%1,6714:25
SUWARY11,9011,7011,7011,70-1,68%0,0217:00
SWISSMED1,201,181,181,18-1,67%3,0716:47
SYGNITY3,003,013,013,010,00%2,9713:56
SYNEKTIK17,4018,0018,0018,00+2,27%88,9017:03
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX127,00127,00127,00127,000,00%12,832018-01-05
TALEX20,0020,5020,5020,50+3,80%4,0317:00
TARCZYNSKI13,2513,2513,2513,250,00%18,5917:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY113,00113,00113,00113,00+0,89%2,822018-01-17
TAURONPE3,283,213,213,21-1,53%9 149,2917:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,951,941,941,94+2,11%0,0716:10
TESGAS2,412,342,342,34-2,90%11,9416:39
TFONE3,083,083,073,070,00%4,282016-12-08
TIM7,587,687,687,68+0,26%41,6416:48
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL8,108,068,068,06-0,49%104,2117:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA10,5010,5010,5010,500,00%0,1515:11
TRAKCJA7,167,187,187,18+0,28%296,3317:00
TRANSPOL5,345,305,305,300,00%4,0417:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP134,13135,90135,90135,90+3,57%24,572018-01-15
TRIGONPP1135,00135,00135,00135,00+3,45%5,132018-01-15
TRIGONPP2133,50136,00136,00136,00+4,11%31,832018-01-15
TRIGONPP3132,00132,00132,00132,00+1,93%5,152018-01-12
TRIGONPP4134,50134,50134,50134,50+3,96%5,112018-01-15
TRIGONPP5130,00130,00130,00130,00+1,15%5,072018-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133,40133,40133,40133,40+0,28%0,132018-01-15
TRIGONPP7131,00131,00131,00131,00+2,34%6,422018-01-12
TRIGONPP8133,00133,00133,00133,00-0,04%1,332018-01-16
TRITON3,904,044,044,04+7,16%32,5417:00
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM2,302,302,302,300,00%26,6816:26
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA67,5063,0063,0063,00-1,56%191,7817:00
UNIBEP9,389,209,209,20-1,71%62,8816:02
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT72,3072,3072,3072,30-0,06%3,1110:13
UNIMA3,103,103,103,100,00%0,2614:29
UNIMOT26,8028,5028,5028,50+6,34%279,0017:00
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS305,00305,00305,00305,000,00%14,3412:21
URSUS4,064,124,124,12+0,73%1 436,9317:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS311,00310,00310,00310,000,00%116,8816:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,069,149,149,14+0,66%55,9016:42
VISTAL0,810,810,810,81-2,41%2,2416:49
VISTULA4,364,344,344,34-0,46%554,8517:00
VIVID2,582,582,582,580,00%2,0916:49
VOTUM10,9010,8010,8010,80-1,37%9,2916:36
VOXEL20,0020,0020,0020,00+0,25%2,0617:00
WADEX6,586,206,206,20-6,06%29,5814:48
WARIMPEX6,706,606,606,60-0,60%134,0716:49
WASKO2,362,412,412,41+2,55%137,7016:44
WAWEL1 125,001 110,001 110,001 110,00-1,33%194,1617:00
WDX14,8014,8014,8014,800,00%90,9317:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON12,5412,8012,8012,80+2,40%505,5817:02
WIKANA1,191,201,201,200,00%1,0016:37
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST1,001,001,001,00+9,89%1,8715:00
WIRTUALNA49,3050,0050,0050,00+1,21%286,5617:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN21,7021,7021,7021,70+0,93%0,0417:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,185,305,305,30+2,32%121,1616:00
WORKSERV4,074,174,174,17+1,21%87,4716:42
XTB4,644,854,854,85+4,53%231,3016:38
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO3,703,553,553,55-4,31%13,7011:37
ZAMET1,071,051,051,05-0,94%2,6513:38
ZASTAL0,310,350,350,35+34,62%139,7615:29
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK14,8015,0015,0015,00+1,35%392,9317:00
ZPUE187,00187,00187,00187,00-1,58%22,2817:00
ZREMB0,490,500,500,50+4,17%3,7015:00
ZUE6,166,006,006,00-0,33%46,7817:03
ZYWIEC472,00472,00472,00472,000,00%0,4710:50
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2591,22 -9,15 -0,35%
WIG 66709,12 +23,79 +0,04%
sWIG80 15034,51 +47,01 +0,31%
mWIG40 5024,21 +54,48 +1,10%

Rynki

Kurs Zmiana Zmiana %
WIG20 2591,22 -9,15 -0,35%