Notowania akcji GPW

Notowania z dnia 2016-05-24 15:28

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2,052,052,052,05-2,84%0,0413:50
08OCTAVA1,151,151,151,15-4,17%1,5815:00
11BIT75,8777,6475,8777,63+2,59%540,5415:22
4FUNMEDIA6,206,255,965,96-3,87%23,6815:14
AATHOLD18,9819,2018,6718,67-1,63%16,7511:55
ABCDATA3,453,473,433,440,00%200,0615:08
ABMSOLID12,0012,0010,0010,60-11,67%15,8715:14
ABPL30,8430,9030,8430,89+0,59%5,9014:38
ACAUTOGAZ38,5538,5538,0138,01-3,28%6,8911:20
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION13,5013,7013,3613,500,00%112,7715:22
ADIUVO24,5024,5024,5024,500,00%0,0209:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA12,8512,9912,8512,98+1,41%15,3614:10
AGROTON1,131,131,101,12-1,75%9,4013:21
AGROWILL1,701,701,701,70+7,59%0,172016-05-02
AILLERON7,127,177,107,10-0,42%4,5714:10
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AIRWAY1,351,351,281,28-3,76%12,7814:33
ALCHEMIA4,995,004,964,96-0,80%4,9315:11
ALIOR55,9657,9055,5056,39+1,79%20 835,2215:27
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA7,897,897,717,71-2,28%0,7314:29
ALTA3,783,783,413,41-1,45%5,6709:56
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI13,7513,7613,7513,76-1,64%6,9314:51
ALUMETAL51,7753,5051,7753,00+2,30%1 917,2714:59
AMBRA7,287,287,257,25+0,14%14,1314:49
AMICA188,00189,90188,00189,90+1,55%2 255,5414:34
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST230,10231,90229,00230,70+0,70%1 929,7315:22
APATOR30,9332,3330,6332,01+3,42%1 336,6815:22
APLISENS12,7913,8712,7213,00+3,17%118,6715:13
APLITT1,351,351,351,350,00%0,0209:03
APSENERGY3,073,073,063,06-0,65%2,6713:27
ARCHICOM15,5015,6015,5015,51+1,37%15,0314:16
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC5,225,255,175,21-0,76%259,4515:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCUS1,681,841,681,84+4,55%44,7611:38
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1778,7378,7378,7378,73-3,95%3,152016-05-20
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA13,4513,5613,0413,14-0,98%20,6915:20
ASBIS2,302,342,272,28-0,87%169,3215:11
ASSECOBS18,9019,1418,9019,14+0,90%0,7809:04
ASSECOPOL54,3754,7053,8354,64+0,35%2 543,0015:27
ASSECOSEE9,719,719,719,71+0,10%1,4614:25
ASSECOSLO19,0019,0019,0019,000,00%2,4711:25
ASTARTA40,5040,9938,5340,99-0,39%106,7315:25
ATAL25,2225,4824,9124,91-0,76%143,4414:37
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,932,932,932,930,00%0,5809:00
ATLANTAPL7,017,197,017,19-0,14%0,8411:36
ATLANTIS0,710,710,700,700,00%1,1213:42
ATLASEST0,920,920,920,920,00%0,922016-05-23
ATM9,5110,099,5110,08+0,80%0,822016-05-23
ATMGRUPA3,753,753,703,700,00%4,0812:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM4,404,404,404,400,00%0,0109:47
AVIAAML3,463,603,463,59+3,76%42,4912:05
AVIASG12,3112,9112,3112,91+2,46%7,7314:39
AWBUD4,244,344,084,17-6,08%65,4915:05
B3SYSTEM0,630,630,630,63-10,00%0,032016-05-13
BACD0,920,920,920,92+24,32%0,092016-05-16
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA5,045,045,045,040,00%0,1109:10
BANKBPH30,1330,1630,0830,16-2,71%4,7312:34
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,920,950,920,930,00%100,6413:50
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN16,5016,5016,5016,50-2,94%1,1111:00
BENEFIT528,80528,80516,05518,00-3,54%116,1615:25
BERLING4,484,484,484,48+0,67%0,002016-05-23
BEST15,4415,6015,4415,60+2,63%25,9414:01
BETACOM10,2510,2510,2510,25-0,19%0,0209:00
BGZBNPP53,5053,5052,0052,00-1,76%31,3115:27
BIOMEDLUB1,411,421,321,38-2,13%39,5915:23
BIOTON10,0810,169,8610,05-0,30%138,2215:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,393,403,393,400,00%8,5311:18
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA40,9940,9940,2140,25-0,47%69,4115:21
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,355,385,335,33-0,19%494,4115:23
BOS12,8112,8112,7112,71-0,70%34,7414:26
BOWIM2,492,492,492,49-0,40%38,0609:02
BPHFIZBI1170,10170,10168,10168,100,00%25,262016-05-19
BPHFIZBI2143,21143,21143,21143,21+0,78%35,802016-05-19
BPHFIZBI3128,60128,60128,60128,60+0,88%12,862016-04-25
BPHFIZBI4117,51117,51117,51117,510,00%98,832016-02-04
BPHFIZBI5116,10116,10113,15113,15-3,29%11,532015-07-24
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,10111,10111,10111,10+2,78%5,562016-03-18
BPHFIZKK112,15112,15112,15112,15+4,72%3,252015-12-11
BPHFIZMLI92,2992,2992,2992,29+0,32%0,922016-05-19
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER16,1616,9216,1016,52+3,25%369,4214:51
BRIJU18,0118,1617,9017,90-0,44%143,3415:21
BSCDRUK39,0039,0039,0039,00-0,84%2,9213:45
BUDIMEX184,45184,50181,05182,45-0,82%551,3015:24
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH1,221,231,211,23+2,50%196,0215:09
BUWOG82,5083,1982,5083,19+0,84%1,5812:59
BYTOM3,333,353,293,29-0,30%41,0415:19
BZWBK267,25270,70265,75270,30+1,81%9 657,5515:27
CALATRAVA0,600,600,590,59-3,28%19,9815:26
CAPITAL2,983,052,953,050,00%22,9613:25
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC169,00171,90167,00168,25-1,03%14 214,3415:27
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT26,9126,9926,5226,59-1,41%1 688,7815:24
CDRL29,6629,6629,0029,500,00%142,4115:23
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,115,205,115,20-1,52%6,1515:08
CEZ72,1072,1069,8270,65-0,42%147,0313:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CFI25,2025,2025,2025,20+20,00%52,3711:00
CHEMOS1,921,951,921,950,00%2,652016-05-23
CIECH66,2066,2065,2465,72-0,41%2 265,5115:25
CIGAMES24,6025,3724,4025,25+2,64%1 647,3015:24
CITYSERV8,998,998,998,99+5,76%0,092016-05-23
CNT7,957,957,957,95+0,63%6,0611:07
COALENERG0,540,540,540,54-6,90%0,022016-05-23
COGNOR1,151,171,151,15-1,71%13,0112:42
COLIAN3,323,483,283,38+1,81%63,5815:23
COMARCH133,05134,00130,35130,35-2,72%140,5515:17
COMP55,0355,0355,0355,03+0,02%0,612016-05-23
COMPERIA6,296,295,946,09+2,35%14,9414:41
CORMAY2,252,252,202,240,00%131,7715:16
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,116,506,116,50-0,46%1,0709:19
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG6,146,146,066,14+0,99%6,2012:37
CYFRPLSAT22,3723,1722,3123,15+3,03%3 273,4015:27
CZTOREBKA1,151,161,071,16+4,50%76,1915:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA100,15100,1599,50100,00-2,82%57,4413:59
DECORA7,989,307,758,78+11,42%195,7515:05
DEKPOL11,8012,3911,8012,390,00%1,3615:22
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,659,659,659,650,00%0,1612:31
DGA5,455,455,025,02-8,56%2,3015:11
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV54,1054,1254,1054,12+0,04%11,5314:44
DREWEX2,112,152,082,15-2,27%11,492016-05-16
DROP1,511,511,511,51+0,67%0,012016-05-17
DROZAPOL2,452,452,392,45-2,78%35,0714:18
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,934,934,934,930,00%0,142016-05-19
DUDA6,006,005,955,95-0,83%23,5414:22
DUON3,823,833,823,83+0,26%178,472016-04-04
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO6,746,746,736,73-0,44%7,1012:24
EDINVEST2,342,402,342,40+2,56%1,7614:29
EFEKT21,3821,3821,3821,38+0,05%6,4413:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
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
EKOEXPORT12,0012,1712,0012,01-1,72%138,9615:09
ELBUDOWA105,45105,65105,30105,300,00%11,5914:32
ELEKTROTI14,3614,7414,3214,70+2,08%53,6714:34
ELEMENTAL3,543,553,483,550,00%998,3715:20
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,731,731,731,73+4,85%0,5209:00
ELZAB15,8415,8415,8415,84-0,75%0,1113:36
EMCINSMED13,4613,4613,4613,46-0,15%0,0109:00
EMPERIA55,9955,9955,9955,990,00%27,6615:23
ENAP1,031,031,001,00-2,91%0,6515:01
ENEA10,5010,7810,4010,74+2,48%1 363,4315:27
ENELMED8,208,208,208,20-0,12%0,8810:18
ENERGA9,8210,109,729,77-1,71%13 395,1715:28
ENERGOINS7,977,977,907,970,00%3,1713:44
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER19,0019,0019,0019,000,00%0,6109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD28,1928,1928,0028,00-0,67%138,3714:54
ERG30,4031,4030,4031,30+3,64%54,2414:31
ERGIS4,394,404,344,35-1,36%76,4915:09
ESOTIQ17,2517,2516,9716,970,00%0,0309:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM3,293,303,293,300,00%6,6313:03
EUCO50,0550,9950,0550,99+1,78%15,6812:19
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH49,3749,7049,0049,70+1,43%13 323,8815:28
EUROHOLD1,651,651,651,650,00%0,0212:43
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL18,4818,4818,4818,48-0,11%2,4010:53
EVEREST0,880,950,880,89+1,14%7,4312:53
EXILLON5,005,365,005,36+3,08%1,662016-05-23
FAM3,083,083,083,08-1,91%1,5414:27
FAMUR2,842,872,672,72-1,81%377,6714:48
FARMACOL45,5045,5045,0045,00-1,53%49,7615:15
FASING16,0016,1016,0016,10+0,63%2,382016-05-23
FASTFIN1,111,121,081,12+2,75%9,8015:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FEERUM13,9913,9913,5513,55+0,30%11,1213:40
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO11,2011,2011,2011,200,00%404,5312:37
FERRUM3,973,973,883,95-0,50%8,4313:39
FON0,720,730,720,730,00%1,0909:18
FORTE67,6967,6964,2165,99-1,06%51,6613:40
FORTUNA13,6913,6913,6913,69-1,23%0,2710:09
FOTA0,910,970,910,95+2,15%27,5614:39
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,4512,4512,4512,45+5,06%19,1511:45
GETIN1,051,071,051,06+0,95%144,0715:22
GETINOBLE0,500,510,500,500,00%121,1115:04
GINOROSSI2,402,402,332,36-2,48%479,4515:19
GLCOSMED4,364,454,364,45+2,06%27,7913:06
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE26,6628,0026,6628,00+5,07%5,4313:26
GPW36,4936,6036,3736,42-0,22%1 153,8215:26
GRAAL26,6026,6026,3026,30-2,56%7,0514:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRAJEWO29,5029,5029,0029,00-1,69%38,9015:25
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON2,582,582,582,580,00%0,002016-05-23
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN16,0016,0015,3015,48+5,23%326,2415:27
GRODNO5,605,605,605,600,00%0,6809:19
GRUPAAZOTY69,2472,9069,0472,89+4,13%5 598,8215:25
GTC6,996,996,816,87-1,01%93,8015:15
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY76,8976,8975,8076,80+1,19%922,7115:27
HARPER1,621,621,621,62+0,62%0,0009:04
HAWE0,660,670,630,65-1,52%791,492016-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO4,344,344,344,340,00%2,4011:45
HERKULES3,433,453,363,39-1,17%167,4615:05
HUBSTYLE3,643,703,643,640,00%92,6311:31
HUTMEN5,305,305,305,30-0,93%4,0109:00
HYDROTOR37,2737,2737,2737,270,00%0,0409:00
HYPERION3,193,653,003,65+14,06%48,4914:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
I2DEV19,5020,0019,5020,000,00%40,9614:18
IALBGR13,9714,0013,6114,000,00%180,6215:20
IDEABANK24,3624,3623,8523,85-2,09%2,8911:27
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,012016-05-20
IDMSA1,121,161,121,16-1,69%0,6012:24
IFCAPITAL0,690,720,690,72-1,37%0,3515:15
IFSA0,570,600,570,600,00%0,7609:40
IIAAV9,139,138,948,94-0,67%0,4911:12
IMCOMPANY6,907,246,907,24+2,26%2,0013:55
IMMOBILE2,993,152,862,97-6,60%22,3913:46
IMPEL23,9723,9723,4023,70+1,72%5,9812:41
IMPERA1,261,261,261,26-0,79%0,1013:48
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,822,822,792,810,00%143,2514:10
IMS2,622,622,582,58-1,53%12,9812:28
INC1,951,951,951,95-1,02%0,1111:03
INDATA1,051,051,021,04-0,95%93,1115:08
INDYGO0,390,390,380,38-5,00%9,1315:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYKPOL68,0068,0066,2167,00-1,46%336,9614:58
INGBSK120,95121,00119,55121,00-0,12%68,6014:14
INPOST10,6811,2810,3311,28+6,21%101,3515:24
INPRO5,906,025,906,00+2,56%9,7312:30
INSTALKRK13,3613,3612,9313,00-2,69%11,9615:22
INTEGERPL47,9748,2047,2047,41+0,34%721,4415:27
INTERAOLT16,0016,0015,9015,90-3,40%5,5714:26
INTERBUD1,501,501,451,49-0,67%13,8811:43
INTERCARS273,00278,00267,00275,00+0,40%6 668,7814:59
INTERFERI4,674,674,674,670,00%0,702016-05-06
INTERSPPL1,871,871,871,87+2,75%0,0009:00
INTROL9,559,999,419,990,00%205,9512:59
INVCEEFIZ427,50427,50427,00427,000,00%14,532016-05-20
INVFIZ923,01923,01923,01923,01+0,89%0,922016-05-17
INVGLDFIZ1 562,001 562,001 562,001 562,00-1,70%1,5613:19
INVISTA2,142,142,142,140,00%0,7513:31
INVPEFIZ870,00870,00870,00870,00+1,16%4,352016-05-18
INVPRFIZ530,00530,00505,00505,00-3,81%3,082015-12-15
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,402,402,332,33+3,56%0,0014:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IQP0,580,580,560,56+1,82%2,5909:40
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK178,00178,00173,00173,00-2,81%60,3612:57
IZOLACJA1,591,601,591,60+0,63%16,1114:43
IZOSTAL5,285,285,185,18-1,89%3,912016-05-23
JHMDEV1,291,301,291,30+0,78%0,4709:22
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW15,2115,5015,1515,22-1,62%2 758,9015:27
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR3,783,783,783,78-0,26%1,1409:09
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT16,2816,2816,0016,00-1,54%28,6713:21
KANIA2,292,342,272,27-0,87%57,3214:04
KBCASFIZ93,0893,0893,0893,08+1,06%38,632016-05-19
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
KBDOM2,352,352,352,35-0,42%16,4514:44
KCI0,030,030,030,030,00%34,7915:00
KDMSHIPNG2,392,392,392,39-0,42%5,022016-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KERNEL52,5153,1552,1953,15+0,47%2 300,5715:27
KETY333,10338,00333,10333,90-1,32%338,8315:12
KGHM62,4063,6862,2063,37+1,10%34 480,9215:27
KGL22,0022,0022,0022,000,00%187,002016-05-23
KINOPOL13,5013,7513,5013,60-0,73%16,3314:35
KOFOL59,9963,0059,9963,000,00%0,692016-03-17
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA88,2388,4088,2388,40+0,19%20,2114:13
KOMPAP9,9010,179,9010,17+2,73%6,1611:28
KOMPUTRON6,146,145,905,90-2,80%64,6815:10
KONSSTALI38,0038,0037,3337,99-0,03%4,2314:31
KOPEX3,633,663,423,55-1,11%989,9015:14
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD24,3324,3324,0124,01-4,53%2,982016-05-19
KRAKCHEM3,793,793,693,790,00%8,9211:17
KREC7,097,097,097,09-0,14%14,1911:25
KREDYTIN17,4917,5516,9017,45-1,30%35,6313:06
KREZUS5,405,465,295,33-0,74%204,7614:24
KRKA265,00265,00265,00265,00-1,05%1,062016-05-16
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUK190,00192,50190,00191,450,00%4 052,4915:27
KRUSZWICA62,8062,8062,8062,800,00%0,5014:09
KRVITAMIN11,8011,8011,2611,26-2,09%2,2015:03
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,361,361,261,30-4,41%11,4414:45
LABOPRINT10,8810,8810,8810,880,00%0,0109:00
LARK1,001,031,001,03+1,98%8,6715:25
LARQ4,484,484,484,48-4,07%0,0009:00
LCCORP1,961,961,931,93-1,03%31,3112:40
LENA4,074,074,004,05-0,49%46,4215:24
LENTEX9,009,139,009,13+1,44%22,8214:16
LIBET1,631,661,631,66+1,84%8,2714:52
LIVECHAT39,7040,0739,7040,07+1,01%60,8315:26
LMASFIZ1 231,111 231,111 231,111 231,110,00%615,562016-02-09
LMBSFIZ1 189,901 189,901 189,901 189,90+5,31%1,192016-04-22
LMCSFIZ1 153,111 153,111 153,111 153,11+8,99%1,152016-05-05
LMDSFIZ1 200,001 200,001 200,001 200,000,00%3,602016-05-19
LMESFIZ1 179,901 189,001 179,901 189,00+3,35%3,562016-04-25
LOKUM12,2112,6512,2112,65+0,48%8,752016-05-20
LOTOS30,8031,2430,6931,02+0,19%4 363,1315:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP5 200,055 329,905 200,055 326,75+2,50%6 998,2315:27
LSISOFT9,209,208,738,73-5,21%528,0015:16
LUBAWA0,970,990,960,97-1,02%81,2414:16
MABION77,0077,5072,2673,16-5,42%4 569,4615:21
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,2167,2167,2167,21+0,01%0,6009:07
MAKARONPL6,356,506,356,50+2,36%256,292016-05-20
MARVIPOL6,606,896,606,89+4,87%3,3709:01
MASTERPHA6,836,906,836,900,00%0,1010:25
MASTERPHA-PDA7,007,017,007,01+0,14%0,012016-05-23
MBANK316,00319,35308,50318,25+1,97%3 471,8515:27
MBWS73,0074,5373,0074,53+2,10%15,8310:45
MCI11,1011,1611,0011,02-0,63%99,0114:55
MCLOGIC37,0138,0037,0138,000,00%1,742016-05-23
MDIENERGIA3,813,813,813,81-1,80%0,0313:51
MEDIATEL1,091,091,021,02-8,11%1,252016-05-02
MEDICALG260,80261,15257,00257,10-1,42%166,5215:23
MEDYCZNYFIZ95,5095,5095,5095,50+0,52%19,102016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEGARON15,8015,8015,8015,80+5,33%1,822016-05-20
MENNICA17,8017,8017,6017,60-1,12%8,3711:40
MERCATOR15,4415,4415,4415,440,00%2,8712:53
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR9,699,699,309,69+2,22%4,7613:35
MEXPOLSKA5,105,435,015,43+6,05%339,5915:15
MFO14,9014,9014,9014,90-0,20%0,0709:15
MIDAS0,800,810,800,800,00%76,4514:39
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,651,651,581,61-1,83%4,4114:53
MILLENNIUM4,644,794,614,75+3,26%2 705,8815:24
MIRACULUM2,782,782,512,60-7,14%54,2413:55
MIRBUD0,880,880,860,86-1,15%12,8915:08
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP38,9938,9938,0038,000,00%28,7209:19
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,480,510,480,50-1,96%7,0715:25
MOBRUK17,3017,3017,3017,30+1,76%1,7311:00
MOJ0,890,950,890,95-3,06%0,772016-05-18
MOL228,90228,90228,90228,90-0,22%917,6614:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI15,3015,3015,1515,20-0,78%148,2615:14
MOSTALPLC10,4910,4910,2910,29-2,00%8,7712:03
MOSTALWAR15,1215,3715,0615,37+1,72%0,3909:12
MOSTALZAB1,301,351,291,33+3,10%141,8815:22
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,283,283,203,25+1,56%4,1915:26
MWTRADE15,8015,8015,8015,800,00%3,4813:33
NETIA4,714,854,714,81+0,84%214,8415:20
NETMEDIA6,636,636,636,63+2,00%0,0314:40
NEWAG14,4314,4314,0614,06-2,56%40,4715:03
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,294,294,004,000,00%0,7515:00
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST5,155,155,155,150,00%1,132016-05-23
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA58,0058,0056,7057,90+1,58%20,7613:41
NOWAGALA1,601,601,601,60+0,63%1,0409:00
NTTSYSTEM3,203,203,183,18-0,63%20,0615:09
ODLEWNIE3,463,633,463,56-1,11%5,4215:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16,0416,2016,0416,20+1,25%26,4214:42
OLYMPIC8,508,608,508,60+1,53%3,192016-05-23
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN3,143,153,053,15+0,32%9,9514:41
OPERA3GR238,20238,20238,20238,20+0,02%1,4313:28
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL33,5033,5833,4033,40-0,27%147,9014:50
OPTEAM11,7012,2011,7012,20-0,41%4,3214:55
ORANGEPL5,865,935,865,89+0,51%2 421,8315:27
ORBIS58,1258,1258,1158,120,00%14,7015:08
ORCOGROUP0,780,810,780,81+3,85%10,9414:07
ORION93,9994,0089,5690,36-3,86%33,0414:39
ORZBIALY6,506,706,506,61+0,30%22,4115:26
OTLOG220,00220,00220,00220,00+2,66%0,2209:00
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW5,065,064,954,95-1,98%3,4313:30
OVOSTAR96,5098,0096,0098,00-0,51%44,7915:27
PAGED50,0050,0050,0050,00+0,02%9,8515:10
PAMAPOL1,451,451,411,450,00%4,0114:10
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA21,0021,6021,0021,60+1,27%5,6611:51
PATENTUS0,680,720,680,72+7,46%2,5014:40
PBG2,652,822,602,80+6,87%499,0115:18
PBKM51,2651,2651,2651,260,00%2,2012:26
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE3,443,443,443,440,00%0,3515:00
PCCEXOL2,002,002,002,000,00%4,012016-05-23
PCCINTER1,861,861,861,86-0,53%0,0309:44
PCCROKITA59,6559,8959,6059,85+0,34%73,6613:29
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,070,070,070,070,00%3,482016-03-31
PCM38,5139,0038,3538,500,00%152,0315:12
PEGAS137,90137,90137,90137,900,00%0,142016-05-17
PEIXIN3,153,153,153,15+12,50%1,1615:23
PEKABEX11,7012,2011,7012,20+0,16%3,9312:32
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES13,4913,6013,2713,60+0,82%15,5910:45
PEKAO150,00152,30149,00151,10+0,73%28 467,4115:27
PELION52,5052,5052,5052,500,00%0,1009:00
PEMANAGER113,40116,00113,00116,00+3,07%94,7114:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMUG0,530,530,530,530,00%0,132016-05-19
PEP17,7518,4517,7518,39+0,82%312,7414:00
PEPEES0,570,570,550,550,00%1,6510:37
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,190,190,190,190,00%17,0015:14
PGE12,0812,2112,0412,17+0,66%45 110,9715:27
PGNIG5,375,455,265,30-2,39%24 205,3215:28
PGODLEW6,016,126,006,00-2,12%14,592016-05-23
PHN14,1514,5014,1514,30+1,06%24,2215:13
PKNORLEN68,4769,3067,7369,13+1,32%22 406,2215:27
PKOBL1103,02103,02103,02103,02-0,46%2,582016-04-08
PKOBP24,1424,6424,0824,57+1,49%28 874,3515:27
PKOGD100,00100,00100,00100,00+1,32%15,902016-04-22
PKOGS104,70105,29104,70105,29+0,55%35,062016-05-23
PKOSO103,45103,45103,45103,45+0,01%10,3414:40
PKPCARGO29,3431,8729,2031,31+8,00%2 125,9515:27
PLASTBOX2,152,162,142,15+0,94%31,7313:26
PLATYNINW2,522,522,522,52+9,57%0,0109:07
PLAZACNTR0,210,210,200,20-13,04%135,3015:16
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PMPG5,035,405,005,40+8,00%235,8315:24
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,651,651,651,65+1,85%4,232016-05-23
POLICE24,4024,4024,4024,40-0,73%2,2711:08
POLIMEXMS5,175,175,085,11-1,35%96,4214:57
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED3,003,002,922,92-2,67%5,2310:48
POLNA22,8222,8222,8222,820,00%3,2210:55
POLNORD11,6711,6711,3311,40-2,23%1 356,4315:25
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX15,0315,2515,0215,25+0,07%13,8412:28
POLYMETAL0,450,450,450,45-13,46%10,7215:09
POZBUD3,823,823,803,800,00%10,3411:01
PRAGMAFA12,5512,5512,5512,550,00%0,0609:28
PRAGMAINK12,4612,4611,8811,88-4,65%27,0715:09
PRAIRIE0,420,420,420,420,00%12,6015:00
PRESCO6,066,066,006,000,00%1,8014:47
PRIMAMODA1,661,661,611,66-1,78%2,2013:53
PROCAD1,881,881,841,84-0,54%2,7713:55
PROCHEM17,4917,4917,4817,490,00%16,3011:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK1,421,441,381,44+2,86%113,3315:19
PROJPRZEM8,318,318,318,31-1,66%1,2209:00
PROTEKTOR3,063,163,063,16-0,32%1,5014:19
PROVIDENT14,5014,5014,5014,50-0,68%0,552016-05-23
PSG0,460,460,460,460,00%0,0412:10
PULAWY214,10214,10214,10214,10+0,05%1,0710:56
PWRMEDIA1,261,261,261,260,00%0,0112:44
PZU32,9933,1532,3632,55-1,57%37 006,4415:27
PZUAKORD105,00105,00105,00105,00+0,66%26,362016-05-23
QUANTUM8,008,008,008,00-1,84%6,592016-05-20
QUERCUS5,945,995,945,95+2,23%23,9715:27
QUMAK6,506,506,366,36-2,45%12,5813:30
RADPOL3,863,973,803,88+0,52%164,6614:55
RAFAKO7,287,437,287,36+0,82%92,6715:16
RAFAMET15,0015,0015,0015,000,00%0,0209:45
RAINBOW27,9827,9827,5227,52-1,01%135,4215:10
RANKPROGR3,803,913,423,60-5,01%2 584,3515:22
RAWLPLUG9,879,879,509,50-3,36%3,3312:53
REDAN2,262,352,262,35+4,91%31,0814:21
REDWOOD2,022,022,022,02+1,00%0,1609:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0,740,740,740,74+10,45%2,2211:00
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL9,199,199,079,07-1,31%5,5912:26
REMAK18,1918,1918,1818,18-0,11%0,8211:56
RESBUD1,481,501,451,500,00%11,2210:13
ROBYG3,073,143,073,12+1,30%161,0115:20
RONSON1,491,491,491,49+0,68%0,0009:00
ROPCZYCE21,5721,5721,5021,500,00%5,8312:17
ROVESE2,562,592,562,590,00%107,6715:24
RUBICON1,241,261,151,250,00%1,3015:02
SADOVAYA0,210,210,210,21-4,55%1,912016-05-04
SANOK60,8061,0060,8060,90+0,66%30,7213:40
SANTANDER17,2017,2017,2017,20-4,44%0,0209:21
SANWIL0,720,730,720,73+1,39%1,3715:00
SARE21,9921,9921,9921,99+8,59%1,1009:00
SCOPAK2,602,602,602,60-1,89%0,0009:00
SECOGROUP18,2018,2017,5017,70-2,69%150,4214:48
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,998,007,998,000,00%2,0012:38
SELENAFM15,3016,0515,3016,05+0,38%2,2715:10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA22,0522,3522,0522,16-2,16%65,3014:50
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,521,521,521,52-1,30%7,8015:27
SFINKS3,523,523,473,49-0,29%28,2015:25
SILVANO8,508,508,508,50+0,24%7,292016-05-20
SIMPLE6,806,806,626,62-3,36%1,9814:42
SKARBIEC28,4028,4028,3928,40+0,18%3,4614:59
SKOTAN0,740,740,720,73-1,35%51,9815:21
SKYLINE0,490,490,490,490,00%0,122016-05-23
SNIEZKA59,0059,0059,0059,00+0,77%6,3709:25
SOHODEV1,471,491,471,470,00%4,6813:52
SOLAR1,071,081,061,06+0,95%20,0315:04
SONEL13,2513,2513,2513,250,00%0,3314:04
SOPHARMA6,006,006,006,00+0,17%2,742016-05-10
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,303,323,243,320,00%167,5315:27
STALPROD292,00305,00291,00301,95+3,41%532,7615:06
STALPROFI12,2012,2012,0012,00-3,54%66,5914:05
STAPORKOW4,754,754,754,750,00%1,4215:24
STARHEDGE0,520,520,520,52-22,39%5,2011:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SUNEX4,955,174,955,16-0,39%12,2114:35
SUWARY9,309,309,309,30+3,68%0,0109:00
SWISSMED1,671,671,671,67-1,18%1,3214:00
SYGNITY7,027,047,017,04-0,56%18,8615:01
SYNEKTIK15,4015,4015,0015,00-2,60%7,8115:19
SYNTHOS3,753,783,723,75-0,53%825,4315:26
TALANX115,00115,00115,00115,000,00%0,342016-05-16
TALEX25,8725,8725,5025,50+0,79%65,0714:53
TARCZYNSKI12,6512,6612,6512,66+0,08%1,2914:56
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY110,00110,00110,00110,000,00%3,522016-05-18
TAURONPE2,602,682,592,68+3,47%6 300,9915:27
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,822,822,702,70-4,26%0,6814:54
TESGAS3,493,493,493,49-0,29%0,3709:00
TFONE3,073,073,073,070,00%70,7215:13
TIM10,2110,6710,2010,67+4,61%385,0015:27
TOPMEDICA0,190,190,190,19+5,56%4,412016-05-04
TORPOL10,4010,4010,2910,34-0,48%38,9515:14
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TOYA4,484,484,484,48-0,22%0,0209:06
TRAKCJA12,4512,8212,4212,62+2,19%1 688,8215:19
TRANSPOL4,705,104,705,10+8,05%44,982016-05-23
TRAVELPL3,693,693,693,690,00%1,112016-05-19
TRIGONPP122,00122,00121,90122,000,00%11,5813:06
TRITON2,222,222,222,220,00%1,552016-05-23
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA68,2468,2468,2468,240,00%0,0709:00
UNIBEP10,9911,0810,9911,08+0,91%1,8510:00
UNICREDIT13,0113,3913,0013,04-0,46%27,8114:25
UNIMA2,442,442,442,44-0,41%2,4613:47
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS143,00144,30142,00144,30+1,26%1 736,9514:48
URSUS2,332,342,262,27-1,73%453,1515:10
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,912,912,832,83-0,70%0,9014:33
VARIANT1,681,681,681,680,00%0,022015-11-27
VIGOSYS248,00248,00248,00248,00-0,40%0,502016-05-23
VINDEXUS6,997,016,916,91-1,00%45,0914:14
VISTAL9,8810,079,8010,07+1,72%24,5915:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA3,253,253,223,23+0,31%354,7015:24
VOTUM14,3914,3914,3114,31-0,21%1,3014:23
VOXEL17,9017,9017,9017,900,00%0,2709:13
WADEX5,395,405,305,31-1,12%6,6314:10
WARIMPEX2,512,512,512,510,00%3,812016-05-23
WASKO1,581,601,561,56-3,70%56,9414:39
WAWEL1 064,001 064,001 042,001 042,000,00%43,4615:26
WDX5,185,185,185,18+0,19%0,0309:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON8,968,968,838,83-0,45%40,3715:26
WIKANA1,791,791,791,79-0,56%0,0415:03
WILBO1,051,071,051,07-1,83%1,7013:22
WINVEST3,023,023,003,00-0,66%0,0513:29
WIRTUALNA47,0047,0045,2945,60-1,98%118,6715:26
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN16,9017,1016,9016,92-0,47%20,6115:02
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,805,805,745,74-1,71%3,6814:26
WORKSERV9,409,408,668,98-4,16%583,8315:07
XTB13,8514,4812,8514,48+3,43%600,8015:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,801,801,771,77-0,56%0,8713:47
ZASTAL0,560,580,540,56+1,82%34,8313:23
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK12,5012,8912,2212,89+2,30%470,6015:22
ZETKAMA114,00114,00113,00113,00-0,88%569,2615:14
ZPUE419,00419,00419,00419,00+0,26%0,4209:00
ZREMB0,690,740,690,74+5,71%5,462016-05-18
ZUE7,707,907,707,70-2,53%52,2011:33
ZYWIEC449,95450,00442,00442,00+0,45%241,1311:51
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1831,18 +12,21 +0,67%