Notowania akcji GPW

Notowania z dnia 2018-09-21 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.240.240.240.24-4.00%1.082018-09-19
08OCTAVA0.900.900.900.900.00%0.0315:00
11BIT359.00357.50357.50357.50+2.00%2,201.5417:00
4FUNMEDIA14.3014.1514.1514.15-0.35%4.9717:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.444.444.444.440.00%0.0009:00
ABCDATA1.561.591.591.59+1.92%93.7317:00
ABMSOLID9.789.709.709.700.00%0.7017:00
ABPL20.2020.0020.0020.00-0.99%38.6916:46
ACAUTOGAZ40.7040.7040.7040.70-1.93%8.142018-09-19
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.613.653.653.65-2.41%14.3317:00
ADIUVO10.259.689.689.68-6.02%0.5311:00
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA8.568.628.628.62+0.23%93.3416:23
AGROTON3.633.603.603.60-1.91%2.9217:00
AGROWILL1.641.641.641.640.00%360.802018-05-25
AILLERON13.6513.2013.2013.20-1.49%20.9716:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.810.820.820.82-1.20%129.2517:00
ALCHEMIA4.654.204.204.20-9.48%687.5517:00
ALIOR63.4562.6062.6062.60-0.24%23,882.7517:00
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
ALTA3.183.183.183.18-0.63%0.0009:17
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.622.402.402.40-5.51%1,787.6517:02
ALUMETAL44.8046.8046.8046.80+5.88%129.3517:00
AMBRA12.0011.5011.5011.50-4.17%133.2817:00
AMICA110.00108.80108.80108.80-1.09%147.6217:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST408.00425.50425.50425.50+5.45%37,266.8117:01
APATOR25.7024.6024.6024.60+1.23%120.5517:00
APLISENS10.9011.4011.4011.40+9.62%10.1412:24
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.492.492.492.49+4.18%0.1612:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13.2013.2013.2013.200.00%105.6015:37
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.553.573.573.57+2.00%28.3316:30
ARCUS1.391.391.391.390.00%1.392018-09-20
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
ARTERIA6.206.206.206.200.00%0.0109:00
ARTIFEX7.427.687.687.68+3.50%23.6517:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.702.712.712.71+0.37%300.7717:00
ASMGROUP3.603.603.603.600.00%0.0109:00
ASSECOBS26.0025.8025.8025.80-0.39%1.3217:00
ASSECOPOL44.3645.4045.4045.40+1.16%67,407.3017:03
ASSECOSEE11.2011.2011.2011.20+1.36%11.2013:56
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA30.0029.9029.9029.90+2.75%62.8410:47
ATAL34.3033.5033.5033.50-1.18%24.6015:38
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.423.303.303.30-1.79%22.4317:01
ATLANTAPL3.923.923.923.92-0.76%7.452018-09-17
ATLANTIS0.560.560.560.560.00%0.0009:00
ATLASEST0.810.760.760.760.00%3.9110:25
ATM10.4510.4010.4010.400.00%0.2212:07
ATMGRUPA6.186.006.006.00-2.91%16.8117:00
ATREM2.202.202.202.20-1.79%39.3617:00
AUTOPARTN3.953.943.943.94-0.25%121.2117:00
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.8514.8514.8514.85-2.30%3.5509:00
AWBUD1.151.151.151.150.00%0.0109:00
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
BALTONA6.086.086.086.080.00%19.2916:24
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.510.510.510.51+4.08%17.2315:42
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN23.4023.4023.4023.40-0.43%0.2317:00
BENEFIT960.00920.00920.00920.00-3.16%256.2717:04
BERLING3.483.483.483.48+6.10%0.002018-09-18
BEST29.6029.6029.6029.60+2.07%0.032018-09-19
BETACOM14.8014.8014.8014.800.00%0.1309:05
BGZBNPP44.7043.0043.0043.00+0.23%0.0909:56
BIK15.8015.8015.8015.800.00%0.0209:00
BIOMEDLUB1.131.121.121.12-3.45%18.5717:00
BIOTON5.995.915.915.91-1.99%4,033.3517:04
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG4.364.204.204.20-3.67%0.9812:11
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA59.5061.4061.4061.40+3.19%2,794.6617:01
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW5.005.115.115.11+2.40%2,442.3017:02
BOS7.437.407.407.40-1.33%31.4817:00
BOWIM3.043.043.043.040.00%0.2411:04
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2131.10131.10131.10131.10-6.36%2.622018-06-28
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4118.00118.00118.00118.00+0.85%3.892018-04-24
BPHFIZBI5113.00113.00113.00113.00-2.59%37.292017-10-11
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS111.60111.60111.60111.60+0.90%1.002018-05-16
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI95.5195.5195.5195.510.00%0.962018-08-29
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER3.103.103.103.10+0.98%13.9315:55
BRIJU1.361.301.301.30-3.70%81.1415:29
BSCDRUK37.8037.8037.8037.800.00%0.0409:00
BUDIMEX102.40106.00106.00106.00+3.72%12,472.6717:03
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.360.360.360.36-7.69%46.7715:27
BUWOG129.00129.00129.00129.000.00%1.6815:11
BYTOM2.682.632.632.63-2.23%19.4417:00
BZWBK378.60373.40373.40373.40-0.74%229,572.3917:01
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.592.402.402.40-4.00%3.4017:00
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC220.00224.60224.60224.60+2.18%104,484.1817:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT191.00193.70193.70193.70+2.11%375,112.9017:03
CDRL21.6021.0021.0021.00-2.33%4.8313:09
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC8.058.058.058.050.00%12.072018-09-20
CEZ94.5094.5094.5094.50+0.53%5,464.0217:00
CFI0.510.530.530.53+6.00%4.1515:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH48.2047.6647.6647.66-0.42%1,644.7617:00
CIGAMES0.960.930.930.93-2.11%973.6417:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV10.5011.0011.0011.00+4.76%10.3114:36
CLNPHARMA33.5033.6533.6533.65+0.45%30.8017:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT9.349.509.509.50+2.15%18.3114:54
COALENERG0.470.470.470.47+2.17%0.2111:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.851.801.801.800.00%22.3417:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH167.00170.00170.00170.00+2.41%178.0417:00
COMP56.5056.5056.5056.50-0.88%2.8816:01
COMPERIA8.458.458.458.450.00%0.072018-09-07
CORMAY1.001.011.011.01+1.00%68.0516:42
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.505.455.455.450.00%1.3709:20
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.100.080.080.08-20.00%0.0515:00
CYFRPLSAT22.3622.1622.1622.16-0.54%106,206.7117:03
CZTOREBKA0.360.360.360.360.00%0.2915:00
DEBICA114.00113.50113.50113.50-0.44%190.0517:00
DECORA10.4010.4510.4510.45+1.95%8.2016:21
DEKPOL39.8039.8039.8039.80+2.05%0.1209:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO7.587.667.667.66+2.13%0.6117:00
DGA7.948.388.388.38+5.54%10.2317:00
DINOPL95.0094.5094.5094.50-0.53%79,459.7417:01
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
DOMDEV69.4066.0066.0066.00-4.90%164.2217:00
DREWEX0.340.340.340.340.00%0.0311:00
DROP0.420.420.420.420.00%0.042018-09-10
DROZAPOL1.661.661.661.660.00%0.0213:48
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
ECHO4.314.414.414.41+2.08%57.1517:00
EDINVEST1.911.911.911.91-2.05%0.0017:00
EFEKT21.2021.4021.4021.40+1.42%1.1917:00
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
EKOEXPORT3.914.044.044.04+2.28%107.0717:00
ELBUDOWA32.0030.5030.5030.50-2.56%3,291.7817:00
ELEKTROTI4.004.054.054.05+1.25%91.4217:00
ELEMENTAL1.481.501.501.50+2.74%138.1416:49
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
ELKOP0.580.580.580.580.00%9.9915:03
ELZAB6.906.906.906.90+10.40%0.062018-09-17
EMCINSMED7.207.207.207.200.00%0.0109:00
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.031.031.031.030.00%0.2009:03
ENEA7.757.517.517.51-2.47%28,949.7817:00
ENELMED8.708.708.708.70-3.33%1.302018-09-18
ENERGA7.857.617.617.61-2.81%24,976.3817:03
ENERGOINS0.970.970.970.97+3.19%18.5415:56
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER20.0020.0020.0020.000.00%0.0209:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD9.409.409.409.400.00%0.4814:31
ERG49.0049.0049.0049.000.00%0.0509:01
ERGIS3.663.703.703.700.00%4.432018-09-20
ESOTIQ21.5021.5021.5021.500.00%1.0217:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.482.482.482.48+4.20%0.502018-09-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO9.529.529.529.520.00%1.4309:04
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH19.7019.2019.2019.20-2.54%29,288.3117:00
EUROHOLD3.903.903.903.90-2.99%0.022018-08-23
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL17.0517.0517.0517.05-0.29%0.9016:30
EVEREST0.600.630.630.63+8.62%0.0712:58
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.425.465.465.460.00%816.8217:04
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING15.7515.7515.7515.750.00%3.7015:35
FASTFIN0.110.100.100.10-9.09%11.8116:42
FEERUM5.945.885.885.88+5.76%0.5317:00
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.2513.1013.1013.10-0.76%85.3516:29
FERRUM5.384.854.854.85-6.01%8.7917:00
FMG0.150.150.150.150.00%0.0711:00
FON0.170.170.170.17+6.25%2.7815:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE45.2043.1043.1043.10-4.22%809.3517:00
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
GETIN0.230.260.260.26+13.04%4,705.0217:00
GETINOBLE0.520.550.550.55+3.77%5,284.3917:00
GINOROSSI0.680.650.650.65-4.41%1,047.8817:01
GLCOSMED1.081.081.081.08-0.92%0.002018-09-20
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO9.028.808.808.80-5.98%47.0817:00
GORENJE52.2052.2052.2052.200.00%1.1710:43
GPRE5.415.255.255.25+0.19%648.5317:00
GPW39.4541.7041.7041.70+5.04%6,370.0517:02
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.601.601.601.600.00%0.0009:15
GREENECO0.290.290.290.290.00%2.352014-08-08
GREMINWES2.022.042.022.04+4.08%7.822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN2.282.242.242.24+2.75%53.9814:37
GRODNO4.354.284.284.28-0.47%28.4615:44
GRUPAAZOTY32.1031.3831.3831.38-1.94%30,190.8817:04
GTC8.458.288.288.28-1.43%5,323.7117:02
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY70.8071.5071.5071.50+1.13%40,660.4517:03
HARPER0.450.440.440.44-2.22%9.0114:34
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO11.5511.5511.5511.55+6.94%0.0109:01
HERKULES3.003.003.003.00+0.67%0.0609:06
HUBSTYLE0.480.480.480.48-4.00%0.7915:00
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR38.0038.0038.0038.000.00%12.4517:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV13.0513.0513.0513.05-6.12%5.222018-09-20
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK3.103.473.473.47+2.06%1,881.4117:03
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
IDMSA0.670.700.700.700.00%0.3315:22
IFCAPITAL0.600.620.620.620.00%10.0315:19
IFSA0.400.400.400.400.00%0.102018-09-20
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY11.8011.8011.8011.800.00%7.7813:44
IMMOBILE3.483.503.503.500.00%0.3409:06
IMPEL13.6012.4012.4012.400.00%4.6115:22
IMPERA1.111.111.111.110.00%0.0113:56
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.713.653.653.65-2.14%189.5817:01
IMS3.183.183.183.18+1.27%64.1515:01
INC1.111.111.111.110.00%0.0109:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL68.5068.5068.5068.500.00%0.6510:52
INGBSK177.00175.00175.00175.00-1.13%2,707.3917:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.504.504.504.500.00%0.0009:00
INSTALKRK13.3513.3513.3513.350.00%2.3917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT6.586.946.946.94+6.77%134.4617:00
INTERBUD0.260.260.260.260.00%0.542018-09-20
INTERCARS269.50266.00266.00266.000.00%467.4817:00
INTERFERI3.623.783.783.780.00%1.122018-09-17
INTERSPPL1.761.801.801.80+5.88%16.3309:17
INTROL3.013.703.703.70+22.92%127.0616:12
INVCEEFIZ463.10463.10463.10463.10-0.86%0.4613:30
INVFIZ951.07951.07951.07951.07-0.22%7.612018-09-18
INVGLDFIZ1,330.001,330.001,330.001,330.00+0.76%1.332018-09-20
INVISTA0.900.900.900.900.00%0.0209:00
INVPEFIZ698.00698.00698.00698.00-0.99%9.0714:17
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.251.141.141.14-8.80%42.4616:34
IQP0.670.670.670.67+1.52%2.4411:27
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK36.9037.0037.0037.00-2.63%2.4013:29
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.761.761.761.76+0.57%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4.054.034.034.03-0.25%1.302018-09-19
JHMDEV1.621.621.621.620.00%0.0009:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW68.6868.7268.7268.72+0.38%124,455.4017:00
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.942.942.942.940.00%10.0717:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.061.061.061.06+3.92%0.0312:00
K2INTERNT12.0012.0012.0012.000.00%0.0109:00
KANIA1.201.241.241.24+2.48%415.0817:03
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
KBDOM0.500.500.500.500.00%0.042018-04-30
KCI0.590.580.580.58-1.69%4.4715:08
KDMSHIPNG1.601.501.501.50-6.25%5.1615:09
KERNEL47.9548.0048.0048.00+0.10%45,102.5717:03
KETY377.50379.50379.50379.50-2.06%983.7517:00
KGHM88.5089.5089.5089.50+2.66%339,863.4717:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.9014.9014.9014.900.00%0.0109:00
KINOPOL10.7510.7010.7010.700.00%6.4211:58
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA59.8059.8059.8059.80+4.18%8.1716:35
KOMPAP6.707.207.207.20+7.46%8.042018-09-14
KOMPUTRON3.503.463.463.46-0.29%15.8915:39
KONSSTALI26.2026.3026.3026.30+1.15%3.8813:03
KOPEX1.521.571.571.57+2.61%99.2517:03
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD24.4024.4024.4024.400.00%0.022018-09-12
KRAKCHEM1.401.401.401.40+4.48%101.7316:45
KREC5.605.605.605.600.00%0.0109:00
KREDYTIN13.5013.5013.5013.500.00%0.012018-09-17
KREZUS1.781.821.821.82+2.25%4,205.1917:01
KRKA248.00248.00248.00248.00-1.20%0.252018-09-14
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK198.00200.00200.00200.00+1.01%6,354.7517:00
KRUSZWICA44.1044.0044.0044.000.00%32.3916:47
KRVITAMIN5.885.805.805.800.00%85.6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.961.021.021.02+8.51%13.8617:00
LABOPRINT11.3011.3011.3011.300.00%0.1610:36
LARK0.150.150.150.150.00%0.622018-05-02
LARQ8.248.248.248.240.00%1.6711:19
LCCORP2.472.472.472.47-0.80%10,731.7417:02
LENA2.912.922.922.92+0.34%15.3116:23
LENTEX7.407.307.307.300.00%18.3016:30
LIBET1.391.341.341.34-3.60%98.9917:00
LIVECHAT25.0524.8024.8024.80-0.80%375.6817:03
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
LMCSFIZ1,145.001,145.001,145.001,145.00+0.42%5.722018-08-08
LMDSFIZ1,140.001,146.001,146.001,146.00+0.09%115.552018-08-08
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM17.6017.8017.8017.80-0.56%6.032018-09-14
LOTOS73.8273.1273.1273.12-0.63%150,381.9617:01
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
LPP8,640.008,700.008,700.008,700.00+1.22%318,153.2917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.1012.3012.3012.30+2.07%66.1314:06
LUBAWA0.770.770.770.77-1.28%44.4817:00
MABION112.00112.00112.00112.00+0.72%183.4717:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL3.884.264.264.26+4.93%25.4617:00
MANGATA78.0079.6079.6079.60+2.31%42.1516:43
MARVIPOL1.771.731.731.73-1.70%856.2217:00
MASTERPHA3.833.853.853.85+0.52%55.4017:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK414.20420.20420.20420.20+1.94%80,093.1417:03
MBWS22.6021.8021.8021.80-5.42%15.2210:56
MCI9.709.629.629.62-0.82%193.7916:15
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.883.873.873.87+4.59%0.6916:49
MEDIACAP1.751.761.761.76-2.76%0.8615:29
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG47.2048.3048.3048.30+2.88%3,371.5717:04
MEDYCZNYFIZ115.00115.00115.00115.00+0.88%0.572018-09-17
MEGARON14.3014.3014.3014.300.00%0.792018-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19.6019.6019.6019.600.00%0.1209:42
MERCATOR15.7515.3015.3015.30-2.24%3.8411:46
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR9.969.969.969.96-0.20%0.0109:10
MEXPOLSKA3.083.203.203.20+3.90%32.5013:28
MFO27.5027.5027.5027.50-1.08%7.1614:09
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.890.890.890.890.00%5.1611:18
MILLENNIUM8.908.908.908.90+0.11%88,452.8817:02
MIRACULUM1.421.441.441.44+2.86%56.4416:13
MIRBUD1.031.031.031.03-0.96%142.1815:52
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP37.4039.0039.0039.00-2.01%1,365.5715:24
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK39.4040.4040.4040.40+2.54%7.6913:34
MOJ0.670.670.670.67-6.94%0.582018-09-12
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI6.166.096.096.09-0.33%26.9816:34
MOSTALPLC6.326.006.006.00-10.45%17.8017:00
MOSTALWAR2.352.472.472.47+6.93%14.1914:39
MOSTALZAB0.240.230.230.230.00%15.9715:21
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA3.002.862.862.86-4.67%1.4312:16
MWTRADE2.882.822.822.82-2.08%2.5816:49
NETIA4.624.624.624.62+1.76%358.7217:00
NETMEDIA9.809.809.809.800.00%60.5015:58
NEWAG17.5517.5517.5517.550.00%0.0209:00
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
NORTCOAST4.754.754.754.75+1.06%0.0513:47
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA49.3049.3049.3049.300.00%0.9911:32
NOWAGALA0.810.760.760.76-6.17%33.7316:39
NTTSYSTEM2.542.502.502.50-1.57%3.6417:00
ODLEWNIE2.982.962.962.96+1.37%1.0316:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.0017.0017.0017.00+4.29%0.1710:19
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.420.450.450.45+7.14%33.4217:01
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR350.00350.00350.00350.000.00%1.7509:00
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL26.2026.2026.2026.200.00%16.7716:27
OPTEAM6.356.506.506.50+2.36%1.402018-09-20
ORANGEPL4.444.454.454.45+0.45%11,528.9417:00
ORBIS81.2081.4081.4081.40+0.49%800.7217:00
ORCOGROUP1.741.741.741.740.00%1.722018-09-19
ORION5.955.955.955.950.00%1.4412:03
ORZBIALY10.2010.6010.6010.60+3.41%53.1517:00
OTLOG14.6014.6014.6014.600.00%0.0109:00
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.891.881.881.88-1.05%5.6017:00
OVOSTAR101.00101.00101.00101.000.00%3.942018-09-19
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.021.031.031.03+0.98%17.2213:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA18.5518.8018.8018.80-0.27%31.5917:00
PATENTUS0.920.950.950.950.00%1.742018-09-20
PBG0.100.090.090.09-10.00%146.7615:00
PBKM63.8064.6064.6064.60+2.54%2,322.3316:28
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.500.500.500.50-1.96%0.302018-09-11
PCCEXOL1.561.561.561.56+1.96%0.2309:12
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA89.2089.2089.2089.20+0.22%6.0016:48
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM7.988.408.408.40+6.06%48.2816:42
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.181.311.311.31+11.02%0.802018-09-19
PEKABEX10.009.909.909.90+1.02%98.5816:01
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO112.40107.80107.80107.80-3.53%426,722.8017:01
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER24.0025.3025.3025.30+5.42%32.4014:16
PEMUG0.860.860.860.860.00%0.692018-09-14
PEP21.0021.2021.2021.20+0.95%563.1715:01
PEPEES1.291.291.291.290.00%0.0009:01
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER37.0036.5036.5036.50-0.68%698.1917:00
PGE9.319.379.379.37+0.54%113,186.9617:04
PGNIG5.956.056.056.05+1.85%169,186.6917:02
PGODLEW4.323.863.863.86-8.10%6.7717:02
PGSSOFT10.009.709.709.70-2.02%2.7610:49
PHN10.5010.8010.8010.80+8.00%66.5516:14
PKNORLEN97.9497.6497.6497.64+0.66%716,827.7217:01
PKOASZEWZ97.1997.1997.1997.19+0.25%22.842018-09-19
PKOBL1108.50108.50108.50108.50-0.02%2.172018-09-18
PKOBP42.1941.5041.5041.50-0.86%706,747.7517:02
PKOGD105.45105.45105.45105.45+0.72%3.482018-09-18
PKOGS96.1096.1096.1096.10-1.13%2.0213:52
PKOSO109.00109.00109.00109.00-1.06%10.9010:02
PKPCARGO45.8547.9047.9047.90+4.47%425.3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.761.761.761.760.00%28.7717:00
PLATYNINW0.510.510.510.51+6.25%0.0514:01
PLAYWAY158.50157.00157.00157.00-0.63%2,451.3817:01
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.362.362.362.36+7.27%0.022018-09-20
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG2.802.942.942.940.00%14.8414:58
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE16.2016.7516.7516.75+0.30%8.3916:49
POLIMEXMS3.043.103.103.10+2.99%928.8817:04
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.2717:00
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD9.409.599.599.590.00%201.5717:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX7.407.347.347.34+0.27%86.7416:47
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.802.752.752.750.00%18.2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA17.2517.2517.2517.250.00%0.0209:00
PRAGMAINK12.3512.3512.3512.35+0.41%0.3110:43
PRAIRIE1.251.301.301.300.00%91.2617:00
PRIMAMODA2.342.342.342.34-0.85%0.2312:34
PROCAD1.541.541.541.54-1.28%1.6015:31
PROCHEM16.7516.6516.6516.65-0.60%2.5315:32
PROCHNIK0.030.020.020.020.00%0.0615:00
PROJPRZEM18.8019.0519.0519.05-0.26%16.8417:00
PROTEKTOR4.444.494.494.49+1.13%16.2817:00
PROVIDENT9.859.859.859.85-1.50%0.102018-08-21
PULAWY93.8095.0095.0095.00+1.06%19.4417:00
PWRMEDIA3.003.063.063.06+2.34%0.0914:38
PZU40.0639.4639.4639.46-1.35%489,916.2117:01
PZUAKORD110.00110.00110.00110.000.00%11.002018-09-19
QMULTIFIZ911.10911.10911.10911.10-4.60%6.382018-09-13
QUANTUM16.5016.5016.5016.500.00%1.272018-09-19
QUERCUS3.103.103.103.100.00%7.9616:44
QUMAK1.501.491.491.490.00%35.8215:02
RADPOL1.461.461.461.460.00%1.0217:00
RAFAKO2.092.072.072.07+0.98%296.7817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.4012.4012.4012.40+0.40%7.5610:09
RAINBOW21.9021.5021.5021.50+1.42%37.4816:45
RANKPROGR1.801.811.811.81-2.16%8.4212:29
RAWLPLUG8.388.448.448.44+2.93%8.4517:00
REDAN0.880.940.940.94+6.82%10.7313:26
REDWOOD0.090.090.090.090.00%1.6215:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.340.340.340.340.00%0.0015:25
RELPOL6.606.706.706.70+1.52%2.5316:46
REMAK7.647.927.927.92+3.66%0.5117:00
RESBUD0.300.300.300.300.00%0.102018-09-18
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.071.101.101.10-1.79%10.8514:42
ROPCZYCE29.3030.1030.1030.10+0.33%24.7716:46
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.101.091.091.090.00%0.4016:31
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK26.2026.2026.2026.20-0.76%928.0417:00
SANTANDER19.7519.7319.7319.73+5.45%16.1610:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.610.590.590.590.00%0.5512:14
SARE15.8015.8015.8015.800.00%0.4413:29
SCOPAK0.200.200.200.20-37.50%1.692018-09-05
SECOGROUP15.0015.0015.0015.000.00%1.502018-09-14
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.109.109.109.100.00%10.902018-09-19
SELENAFM12.1012.8012.8012.80+2.40%93.8017:00
SELVITA53.9053.5053.5053.50-0.37%5.1717:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.461.391.391.39-5.44%6.4817:00
SFINKS0.900.900.900.90-1.10%12.3317:00
SILVANO12.4012.4012.4012.400.00%0.162018-09-18
SIMPLE5.906.156.156.15+4.24%26.1117:00
SKARBIEC25.0025.0025.0025.00-0.79%12.7416:41
SKOTAN0.310.300.300.30-3.23%12.6415:29
SKYLINE0.780.780.780.78+1.30%1.7110:05
SNIEZKA71.5072.5072.5072.50+1.40%53.8516:31
SOHODEV1.541.541.541.54+1.99%0.4613:59
SOLAR0.540.590.590.59+1.72%0.062018-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.406.406.406.400.00%0.452018-09-17
SOPHARMA9.209.209.209.200.00%0.6409:55
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.053.073.073.07+0.66%191.2016:48
STALPROD398.50392.00392.00392.00-2.24%1,418.4217:00
STALPROFI12.2012.2012.2012.20+0.83%1.312018-09-19
STAPORKOW1.561.561.561.560.00%0.672018-09-20
STARHEDGE0.510.520.520.52+4.00%28.7715:00
STELMET9.308.908.908.90-4.30%33.3016:21
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX2.572.572.572.57-0.77%0.1017:00
SUWARY14.2014.2014.2014.200.00%0.0109:00
SWISSMED1.000.970.970.97-3.00%0.4512:07
SYGNITY3.002.962.962.960.00%0.0311:01
SYNEKTIK11.0011.0011.0011.000.00%183.5017:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.00130.00130.00130.000.00%10.792018-07-04
TALEX16.0015.0015.0015.00-2.60%1.7412:10
TARCZYNSKI15.0015.3015.3015.30+2.00%11.6917:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY144.00144.00144.00144.000.00%2.1615:49
TAURONPE1.741.711.711.71-1.72%12,233.4817:00
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.730.730.730.730.00%0.0417:00
TESGAS1.991.991.991.99+4.74%1.5716:29
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.107.987.987.98-0.25%591.4217:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL5.025.225.225.22+3.98%15.8317:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA8.208.108.108.10-1.22%4.2313:56
TRAKCJA2.993.043.043.04+3.05%1,675.9517:04
TRANSPOL2.962.962.962.960.00%0.0009:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP60.0260.0160.0160.01-2.42%6.6010:15
TRIGONPP1102.00102.00102.00102.00-4.66%3.062018-08-03
TRIGONPP261.0060.9960.9960.99-1.63%4.2912:15
TRIGONPP360.1060.1060.1060.10-0.17%5.412018-09-20
TRIGONPP478.8080.7080.7080.70-16.55%8.942018-08-20
TRIGONPP567.0067.0067.0067.00-16.25%1.002018-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP680.0080.0080.0080.00+3.90%0.402018-08-24
TRIGONPP759.2159.2159.2159.21+7.46%4.562018-09-20
TRIGONPP860.0061.0061.0061.00+3.39%2.182018-09-20
TRITON2.472.512.512.51-2.71%2.642018-09-19
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.600.650.650.65+8.33%105.0217:00
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA72.5072.5072.5072.500.00%0.0709:00
UNIBEP4.864.904.904.90-0.61%29.7013:59
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT59.6061.0061.0061.00+3.51%4.842018-09-20
UNIMA2.402.442.442.44-0.41%0.3610:52
UNIMOT9.128.928.928.92-2.19%25.3116:15
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
URSUS1.972.002.002.00+1.52%139.1716:46
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS299.00305.00305.00305.00-1.29%1.812018-09-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.709.049.049.04+1.80%38.5917:00
VISTAL0.660.660.660.660.00%0.7015:16
VISTULA3.943.913.913.91-1.01%78.6017:00
VIVID3.663.573.573.57-2.46%281.1817:03
VOTUM6.185.805.805.80-6.15%191.8417:00
VOXEL27.0026.6026.6026.60+1.14%42.7917:00
WADEX4.895.065.065.06+3.69%14.7411:19
WARIMPEX5.225.225.225.22+0.38%0.0211:41
WASKO1.511.561.561.56+3.31%14.6616:39
WAWEL816.00810.00810.00810.000.00%980.1017:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON11.4010.8610.8610.86-4.74%225.4217:03
WIKANA0.580.600.600.600.00%18.2615:08
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.800.800.800.800.00%0.1611:00
WIRTUALNA49.9050.0050.0050.000.00%22.8317:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN15.4014.5014.5014.50-3.33%33.1317:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.614.794.794.79-0.21%1.2009:33
WORKSERV1.071.081.081.080.00%93.6217:00
XTB5.004.904.904.90-2.00%13.5217:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.981.951.951.95-1.52%5.4413:46
ZAMET0.750.800.800.80+3.90%2.9716:45
ZASTAL0.490.470.470.47+2.17%1.6115:02
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK6.806.606.606.60-8.46%3,846.3617:03
ZPUE103.00103.00103.00103.000.00%0.1009:00
ZREMB0.490.490.490.49-2.00%1.2715:00
ZUE5.125.585.585.58-3.46%1.6216:48
ZYWIEC460.00460.00460.00460.000.00%214.3116:47
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2257,47 -1,16 -0,05%
WIG 58237,83 +6,26 +0,01%
sWIG80 11601,37 +9,56 +0,08%
mWIG40 4071,02 +7,64 +0,19%

Rynki

Kurs Zmiana Zmiana %
WIG20 2257,47 -1,16 -0,05%