Notowania akcji GPW

Notowania z dnia 2019-01-18 15:05

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.940.950.950.95+1.06%0.5615:04
11BIT276.00276.00276.00276.00+0.55%766.7714:56
4FUNMEDIA12.0011.5511.5511.55-3.75%11.7015:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.261.261.261.26-0.79%6.1814:26
ABMSOLID2.081.951.951.95-13.33%2.352019-01-16
ABPL19.3019.3019.3019.30+0.26%13.6614:35
ACAUTOGAZ44.5044.5044.5044.500.00%4.0009:58
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.043.073.073.07+0.66%16.2714:55
ADIUVO7.587.587.587.58+0.80%9.5413:11
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.5510.6010.6010.600.00%37.1614:57
AGROTON3.893.893.893.89-0.26%2.7810:21
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON12.6012.0012.0012.00-4.00%8.5114:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.730.730.730.73-1.35%10.5409:35
ALCHEMIA4.814.814.814.81-0.82%2.9712:45
ALIOR55.4054.3554.3554.35-0.64%8,655.0715:04
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
ALTA2.462.702.702.70+9.76%33.9415:03
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.532.512.512.51-0.79%25.8914:49
ALUMETAL39.8539.5039.5039.50-0.88%946.6815:04
AMBRA13.5513.4013.4013.40-1.11%20.2014:50
AMICA124.60124.20124.20124.20+0.49%383.0515:03
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR25.9026.8026.8026.80+3.47%134.8215:01
APLISENS10.6010.6010.6010.600.00%18.0113:31
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.242.242.242.24+1.82%0.0013:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM11.6011.6511.6511.65+0.43%2.322019-01-17
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.123.123.123.12-0.95%0.5912:34
ARCUS1.141.141.141.14+5.56%0.182019-01-04
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
ARTERIA4.894.894.894.890.00%0.0009:00
ARTIFEX5.345.005.005.00+1.01%0.7711:13
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.582.552.552.55-0.78%186.3313:58
ASMGROUP3.443.443.443.44-4.44%1.002018-11-27
ASSECOBS27.9027.9027.9027.90+1.45%2.2309:38
ASSECOPOL47.4047.4047.4047.40-0.04%2,112.6115:01
ASSECOSEE12.1512.6012.6012.60+2.44%19.1914:23
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA24.4025.0025.0025.00+2.88%299.6614:35
ATAL31.3033.0033.0033.00+5.43%678.6314:39
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.853.853.853.85-0.77%18.6012:19
ATLANTAPL4.894.894.894.89+0.20%1.782019-01-17
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST0.991.011.011.01+1.00%25.3214:28
ATM7.607.607.607.600.00%2.4215:04
ATMGRUPA4.584.584.584.58-1.51%0.3409:00
ATREM1.351.411.411.41+2.92%1.6413:48
AUTOPARTN3.993.923.923.92-1.75%37.1815:02
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
AWBUD1.071.061.061.060.00%36.382019-01-17
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
BALTONA10.6010.1510.1510.15-3.33%2.0014:55
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.650.650.650.65-2.99%0.6614:45
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN22.3022.3022.3022.30+0.45%0.0209:00
BENEFIT870.00890.00890.00890.00+2.53%2,377.0614:56
BERLING4.124.404.404.400.00%1.652019-01-10
BEST25.2025.0025.0025.00-0.79%9.212019-01-08
BETACOM14.0014.0014.0014.00+4.48%0.0109:00
BGZBNPP50.0047.6047.6047.60-4.42%6.0810:53
BIK16.4016.4016.4016.40+6.49%0.0209:00
BIOMEDLUB1.001.021.021.02-0.97%7.0314:57
BIOTON5.305.345.345.34+0.95%144.7814:38
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG4.324.324.324.320.00%0.0009:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA56.3056.4056.4056.40+0.89%176.2014:58
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.654.604.604.60-0.22%287.9315:01
BOS7.257.297.297.29+1.25%84.2214:08
BOWIM2.502.502.502.50-3.85%3.7912:13
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
BPHFIZBI4118.00118.00118.00118.000.00%23.602018-11-19
BPHFIZBI5113.00113.00113.00113.00-2.59%37.292017-10-11
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS108.91108.85108.85108.85-0.05%2.8309:00
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI90.1090.1090.1090.10-0.01%0.902018-12-19
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.781.761.761.76-1.68%26.6714:23
BRIJU2.862.862.862.860.00%29.3815:00
BSCDRUK29.0028.4028.4028.40-5.33%11.9614:31
BUDIMEX115.80114.80114.80114.800.00%361.7214:49
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.230.230.230.230.00%1.7915:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK372.20372.20372.20372.20+1.42%14,261.0015:02
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.981.981.981.98+4.21%5.6410:15
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC186.10185.00185.00185.00-0.32%6,014.6415:04
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT173.00172.60172.60172.60+0.88%36,263.6615:03
CDRL25.4025.3025.3025.300.00%30.8614:21
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC5.104.904.904.90-4.85%69.022019-01-17
CEZ90.4589.7089.7089.70-0.33%12.022019-01-17
CFI0.550.540.540.54-3.57%73.8114:37
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH49.7050.5050.5050.50+1.77%4,363.7215:03
CIGAMES1.071.091.091.09+1.87%460.4614:57
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV13.8013.8013.8013.800.00%20.452019-01-17
CLNPHARMA31.4030.7530.7530.75-0.97%47.3512:51
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT12.4012.4012.4012.400.00%0.1209:13
COALENERG0.350.370.370.37-2.63%1.512019-01-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.731.701.701.70-1.73%140.6312:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH155.00154.00154.00154.000.00%67.3714:47
COMP50.5049.4049.4049.40-2.18%52.4214:58
COMPERIA5.655.655.655.65-3.42%5.652019-01-14
CORMAY1.111.141.141.14+1.79%78.2914:57
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.355.355.355.350.00%0.0109:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.070.070.070.07+16.67%0.7511:23
CYFRPLSAT23.3023.0223.0223.02+0.61%10,165.0915:04
CZTOREBKA0.230.230.230.23+4.55%1.3815:00
DEBICA89.0089.0089.0089.000.00%19.0413:26
DECORA15.5515.6015.6015.60+0.32%0.8414:31
DEKPOL36.4036.8036.8036.80+1.10%5.4609:23
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO7.587.587.587.58+1.07%2.6110:49
DGA8.688.688.688.68+0.93%0.0111:05
DINOPL102.30102.00102.00102.00-0.20%12,445.8415:03
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
DOMDEV68.8068.8068.8068.80+1.18%129.5914:41
DREWEX0.340.340.340.340.00%0.2015:00
DROP0.430.430.430.43-8.51%0.022019-01-02
DROZAPOL1.461.461.461.46-2.67%1.8411:04
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
ECHO3.453.443.443.44-0.29%64.8314:28
EDINVEST1.941.941.941.940.00%0.0009:29
EFEKT22.5022.4022.4022.40-0.44%6.0213:56
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
EKOEXPORT5.375.285.285.280.00%683.4015:03
ELBUDOWA30.9030.5030.5030.50-0.33%21.7314:45
ELEKTROTI4.855.065.065.06+4.33%45.1511:54
ELEMENTAL1.371.391.391.39+1.46%582.4814:58
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
ELKOP0.010.010.010.010.00%0.1011:00
ELZAB4.204.204.204.200.00%0.842019-01-14
EMCINSMED7.106.806.806.80-3.55%0.0613:43
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.141.141.141.140.00%0.0009:00
ENEA10.5210.4310.4310.43-0.86%2,515.8115:05
ENELMED10.3010.3010.3010.300.00%0.192019-01-17
ENERGA9.629.509.509.50-1.25%2,531.3214:59
ENERGOINS0.820.800.800.80-2.44%5.9012:42
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER21.5021.5021.5021.50+0.94%9.6014:34
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD11.1511.3011.3011.30+1.35%0.8309:59
ERG36.0033.5033.5033.50-9.70%105.3914:19
ERGIS2.482.482.482.48-0.40%8.9114:16
ESOTIQ16.9016.9016.9016.900.00%3.3109:42
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.402.402.402.400.00%0.0009:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO5.185.185.185.18+1.17%2.5810:38
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH20.1020.0520.0520.05+0.20%3,194.1015:01
EUROHOLD3.583.583.583.58-0.56%0.002019-01-07
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL19.5519.4019.4019.40-0.77%3.5009:37
EVEREST0.560.610.610.61+8.93%1.922019-01-16
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.085.105.105.10+0.79%667.6314:41
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.3016.0516.0516.05-1.23%3.5314:37
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM9.789.669.669.66-0.21%6.9611:55
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.5512.5512.5512.550.00%47.4715:04
FERRUM4.394.394.394.39+0.23%2.5214:48
FMG0.150.150.150.15-6.25%0.042018-10-11
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE22.7022.5522.5522.55-0.22%653.3015:04
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
GETIN0.170.170.170.17-5.56%276.532019-01-07
GETINOBLE0.440.430.430.43+13.16%4,655.6715:04
GINOROSSI0.520.520.520.520.00%17.3715:00
GLCOSMED1.902.072.072.07-2.82%3.682019-01-17
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO7.707.427.427.42-6.55%1.2010:43
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE4.994.994.994.990.00%0.0909:55
GPW38.8539.3039.3039.30+2.08%1,876.2715:03
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.601.611.611.610.00%2.0513:02
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
GROCLIN3.193.183.183.18+1.92%63.7614:25
GRODNO3.974.134.134.13+3.77%392.1914:20
GRUPAAZOTY36.4436.4636.4636.46+0.05%1,039.0715:04
GTC8.588.788.788.78+1.97%1,335.1114:57
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY70.0070.2070.2070.20+0.43%597.5514:48
HARPER0.150.150.150.15+7.14%6.8715:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.109.269.269.26-8.77%41.7810:47
HERKULES2.772.802.802.800.00%8.7314:36
HUBSTYLE0.360.360.360.360.00%0.2115:00
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR37.2037.2037.2037.200.00%0.9715:02
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.0011.0011.0011.000.00%1.6515:00
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK2.762.732.732.73-1.09%2,825.0015:05
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
IDMSA1.081.131.131.13+4.63%0.052019-01-16
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
IMCOMPANY13.9014.6514.6514.65+6.93%3,826.8314:57
IMMOBILE3.293.203.203.20-3.03%27.9413:51
IMPEL8.558.808.808.80+2.92%14.5914:21
IMPERA1.091.091.091.09+1.87%0.0114:46
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.353.363.363.36+0.90%14.1014:57
IMS3.783.703.703.700.00%11.1814:35
INC1.111.021.021.02-8.11%0.3311:53
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL59.5059.5059.5059.500.00%0.7109:00
INGBSK190.40193.20193.20193.20+0.84%2,578.5114:57
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.504.504.504.500.00%0.0009:01
INSTALKRK13.4013.7013.7013.700.00%3.0113:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.0512.0512.0512.050.00%2.7714:37
INTERBUD0.500.500.500.500.00%1.0811:03
INTERCARS214.50209.00209.00209.00-2.34%738.0215:03
INTERFERI3.603.603.603.60-4.26%1.6309:44
INTERSPPL2.812.662.662.66-5.00%90.6911:22
INTROL3.323.323.323.32+0.30%1.7214:04
INVCEEFIZ449.90449.90449.90449.90+4.63%8.102019-01-03
INVFIZ913.10913.10913.10913.10-0.33%0.912019-01-02
INVGLDFIZ1,399.901,399.901,399.901,399.90+3.08%21.002019-01-09
INVISTA0.780.820.820.82-2.38%7.6110:25
INVPEFIZ755.10751.10751.10751.10-0.39%14.3113:38
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.181.211.211.21+3.42%168.1114:22
IQP0.330.330.330.330.00%0.0009:01
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK27.5027.5027.5027.500.00%114.5614:33
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.731.731.731.730.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.982.942.942.94-0.68%2.3811:10
JHMDEV1.531.501.501.50-1.96%3.2714:07
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW65.5666.8866.8866.88+2.36%8,853.3215:05
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.252.252.252.250.00%17.9113:19
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.031.031.031.03-0.96%0.0815:01
K2INTERNT11.6011.6011.6011.600.00%0.2309:00
KANIA1.051.031.031.03-0.96%61.9614:40
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
KBDOM0.430.430.430.430.00%0.022019-01-09
KCI0.490.470.470.470.00%20.0314:46
KDMSHIPNG0.950.950.950.95-3.06%1.9911:00
KERNEL49.2549.5049.5049.50+1.43%1,077.3014:58
KETY340.00337.50337.50337.50+0.30%261.3514:56
KGHM91.8091.7491.7491.74+0.24%29,957.7815:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.5012.0012.0012.000.00%4.1609:53
KINOPOL10.7510.8010.8010.80+0.47%9.0610:06
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA45.0044.8044.8044.80+2.05%7.6110:48
KOMPAP5.955.955.955.95+0.85%2.8010:59
KOMPUTRON3.793.783.783.78-0.26%2.0714:38
KONSSTALI29.8028.5028.5028.50-1.04%0.9411:49
KOPEX1.351.291.291.29-0.77%5.7512:14
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.2022.2022.2022.20+2.78%7.662019-01-09
KRAKCHEM1.201.201.201.200.00%0.0109:04
KREC6.206.486.486.48+10.58%114.3710:49
KREDYTIN10.8010.9010.9010.900.00%1.8514:28
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA244.00244.00244.00244.00+0.41%0.982019-01-17
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK182.20181.10181.10181.10-0.60%5,607.4515:03
KRUSZWICA40.0040.0040.0040.000.00%34.7211:02
KRVITAMIN8.007.847.847.84-2.00%3.9214:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.700.700.700.700.00%1.4715:00
LABOPRINT12.7512.7512.7512.750.00%0.0409:42
LARK0.150.150.150.150.00%0.622018-05-02
LARQ6.005.965.965.96-0.67%3.5910:03
LCCORP2.392.412.412.41+1.26%100.9414:47
LENA2.842.842.842.84+0.35%1.7610:52
LENTEX7.747.607.607.60-1.81%39.6315:00
LIBET1.101.101.101.100.00%0.0009:00
LIVECHAT26.9026.2526.2526.25-1.32%169.7615:04
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
LMDSFIZ929.11929.11929.11929.11-3.21%2.792019-01-11
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM15.8015.8015.8015.800.00%0.082019-01-17
LOTOS96.0297.5297.5297.52+2.05%42,144.0515:04
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
LPP8,000.008,140.008,140.008,140.00+1.88%5,731.7315:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11.4511.6011.6011.60+1.31%61.5514:59
LUBAWA0.610.610.610.61+1.67%39.8814:58
MABION77.5078.1078.1078.10+1.30%386.6515:03
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.404.404.404.400.00%0.9912:16
MANGATA61.0060.0060.0060.00-0.66%44.6412:44
MARVIPOL1.501.491.491.49-0.67%33.8114:56
MASTERPHA5.785.725.725.72-1.38%4.0211:57
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK451.00455.20455.20455.20+1.02%4,450.2115:00
MBWS11.8011.8011.8011.800.00%0.0109:00
MCI9.109.089.089.08-1.30%39.3514:41
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.723.443.443.44-7.53%0.0114:47
MEDIACAP1.551.551.551.55-2.52%1.2409:41
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG33.4032.7532.7532.75+0.15%101.7615:05
MEDYCZNYFIZ101.30105.00105.00105.000.00%22.122019-01-14
MEGARON12.0012.0012.0012.000.00%0.192019-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.0020.2020.2020.20-4.72%20.2212:26
MERCATOR13.7513.7013.7013.700.00%21.6814:09
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.908.768.768.76-0.68%0.8813:37
MEXPOLSKA3.593.593.593.590.00%0.0009:00
MFO24.0023.0023.0023.00-2.54%4.6413:37
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.270.270.270.27+3.85%0.9315:00
MILLENNIUM9.389.259.259.25-0.43%6,538.3115:04
MIRACULUM1.501.471.471.47-1.34%61.6011:46
MIRBUD1.061.041.041.04-1.89%36.2015:02
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP46.4046.4046.4046.40+2.20%0.0509:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK41.2041.2041.2041.20-4.63%0.082019-01-15
MOJ0.580.580.580.580.00%0.122019-01-15
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5.095.015.015.01-1.38%274.8114:08
MOSTALPLC3.053.053.053.05+0.33%15.8714:38
MOSTALWAR2.212.202.202.20-1.35%3.7214:13
MOSTALZAB0.210.200.200.20-4.76%44.1815:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.902.882.882.880.00%15.0010:56
MWTRADE3.123.123.123.120.00%0.1011:42
NETIA5.295.305.305.30+2.91%92.5813:09
NETMEDIA10.7010.7010.7010.70+3.88%1.032019-01-17
NEWAG14.9514.9514.9514.950.00%0.2409:27
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
NORTCOAST4.254.524.524.52+0.44%0.432019-01-16
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA43.0043.0043.0043.00-2.05%15.9510:39
NOWAGALA0.510.510.510.51+2.00%2.0412:25
NTTSYSTEM2.102.102.102.100.00%0.0009:11
ODLEWNIE3.183.183.183.18+1.92%5.9914:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.9017.9017.9017.90-0.56%0.5014:18
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.270.270.270.270.00%56.7015:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR315.10315.10315.10315.10-4.52%1.582019-01-09
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL19.9519.8019.8019.80-0.50%19.5114:20
OPTEAM5.155.155.155.15+0.98%0.0111:10
ORANGEPL5.515.455.455.45-0.91%12,981.5015:04
ORBIS93.8094.0094.0094.00-0.42%189.3915:00
ORCOGROUP1.261.501.501.50+7.14%14.162019-01-15
ORION7.657.657.657.650.00%3.9212:38
ORZBIALY10.6510.6010.6010.600.00%5.0314:26
OTLOG5.505.455.455.45+2.83%17.6914:51
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.701.611.611.61-3.59%1.6311:15
OVOSTAR108.00108.00108.00108.000.00%3.242019-01-16
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.181.181.181.18-1.67%11.4213:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA14.3514.3514.3514.35+0.35%0.2209:49
PATENTUS0.840.830.830.83-1.19%18.3914:34
PBG0.110.110.110.110.00%244.6615:00
PBKM59.6060.0060.0060.00+0.67%160.4214:11
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.210.210.210.210.00%0.652019-01-17
PCCEXOL1.501.521.521.52+1.33%0.2110:43
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA81.0083.6083.6083.60+3.21%509.4914:45
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM13.6013.6513.6513.65+0.37%34.0114:45
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN0.850.850.850.85+8.97%0.152019-01-17
PEKABEX12.6012.3012.3012.30-2.38%27.9609:30
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO117.20116.00116.00116.00-0.47%67,744.6315:05
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER24.5024.2024.2024.20-1.22%2.4411:41
PEMUG0.870.870.870.87+1.16%0.312018-11-21
PEP21.6021.6021.6021.600.00%29.7914:20
PEPEES1.241.241.241.240.00%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
PFLEIDER33.2033.1033.1033.10-0.30%16.5214:28
PGE10.2510.2210.2210.22+0.29%7,630.3415:04
PGNIG7.437.407.407.40-0.27%18,442.9515:00
PGODLEW2.452.452.452.450.00%0.0309:28
PGSSOFT11.0010.7010.7010.70-2.73%26.4913:27
PHN9.789.789.789.78+0.82%12.1311:19
PKNORLEN111.20111.25111.25111.25+0.91%32,959.5115:04
PKOASZEWZ94.4194.4194.4194.41+0.12%37.482019-01-16
PKOBL1109.00109.00109.00109.00-2.24%0.112018-12-27
PKOBP39.9040.2540.2540.25+1.13%184,641.4215:04
PKOGD98.4098.4098.4098.400.00%4.922019-01-16
PKOGS102.74102.74102.74102.74+0.53%49.7312:52
PKOSO108.16108.20108.20108.200.00%21.642019-01-17
PKPCARGO44.7045.0045.0045.00+0.22%119.1914:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.192.152.152.15-1.83%12.6413:55
PLATYNINW0.510.510.510.510.00%0.402019-01-14
PLAYWAY160.50161.50161.50161.50+0.94%1,350.5714:54
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR3.203.383.383.38+5.62%6.8713:47
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG2.842.902.902.90-5.84%12.7813:41
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE13.7513.7513.7513.750.00%0.6909:00
POLIMEXMS2.992.972.972.970.00%344.8915:04
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
POLNORD8.768.758.758.75+0.69%134.9314:51
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX8.108.068.068.060.00%141.2214:47
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.102.072.072.070.00%9.1614:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA16.1516.9016.9016.90+4.97%3.4510:00
PRAGMAINK8.828.948.948.94-0.67%5.8513:54
PRAIRIE1.031.021.021.02+0.99%539.8714:54
PRIMAMODA2.592.592.592.590.00%0.652019-01-15
PROCAD1.531.531.531.530.00%0.0112:38
PROCHEM16.0015.4515.4515.45+0.32%1.5612:56
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM22.5022.5022.5022.500.00%2.0010:15
PROTEKTOR4.494.404.404.40-2.00%0.3313:30
PROVIDENT10.0910.0910.0910.09+4.67%0.012019-01-16
PULAWY76.0077.6077.6077.60+2.37%38.0014:54
PWRMEDIA2.072.102.102.10+0.96%1.2612:23
PZU44.5043.9243.9243.92-1.17%74,181.7215:04
PZUAKORD111.26111.26111.26111.26-0.04%100.9110:53
QMULTIFIZ943.00943.00943.00943.00+2.50%2.832019-01-07
QUANTUM16.4516.0016.0016.00-2.74%1.6810:31
QUERCUS2.332.332.332.33-0.43%4.6613:31
QUMAK0.240.250.250.250.00%33.4314:14
RADPOL1.091.061.061.060.00%13.8514:22
RAFAKO1.731.721.721.72-1.15%115.3015:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET10.2011.0011.0011.00+9.45%16.512019-01-17
RAINBOW24.0022.5022.5022.50-6.25%466.5515:04
RANKPROGR1.551.551.551.550.00%3.5111:40
RAWLPLUG9.109.109.109.10+1.56%0.0109:00
REDAN0.610.560.560.56-6.67%10.0413:08
REDWOOD0.080.070.070.07-22.22%0.0115:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.150.150.150.150.00%0.0815:00
RELPOL7.947.927.927.920.00%1.7411:11
REMAK9.8410.2010.2010.20+5.15%28.1815:04
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
RONSON0.950.950.950.95-2.06%8.5913:08
ROPCZYCE31.2031.1031.1031.100.00%52.7214:41
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.111.061.061.060.00%0.6314:48
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK25.0025.0025.0025.000.00%74.3214:28
SANTANDER18.9018.7818.7818.78+1.40%5.7015:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.570.570.570.570.00%0.2809:19
SARE6.256.256.256.25+8.70%0.062019-01-17
SCOPAK0.090.090.090.090.00%0.4511:00
SECOGROUP16.5016.5016.5016.50-2.94%0.492019-01-17
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.009.009.009.000.00%0.452019-01-17
SELENAFM9.559.559.559.550.00%1.972019-01-17
SELVITA56.0055.0055.0055.00-1.79%21.9212:30
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.301.301.301.300.00%0.0715:04
SFINKS0.890.870.870.87-1.14%33.0114:48
SILVANO10.3010.3010.3010.300.00%1.212019-01-17
SIMPLE7.006.656.656.65-5.00%7.9912:37
SKARBIEC20.2020.2020.2020.20+1.51%39.7414:53
SKOTAN0.700.720.720.720.00%1.9315:00
SKYLINE0.720.710.710.71-1.39%1.9809:12
SNIEZKA78.5078.0078.0078.00-0.64%8.1112:02
SOHODEV1.051.051.051.05+3.96%5.1915:03
SOLAR0.580.570.570.57+1.79%191.2614:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL7.007.007.007.00+2.94%20.932019-01-16
SOPHARMA8.358.358.358.350.00%0.082018-12-21
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.633.623.623.62-0.28%30.0714:15
STALPROD330.00329.50329.50329.50-0.15%107.7515:01
STALPROFI9.159.159.159.15+0.55%1.8309:20
STAPORKOW1.551.551.551.55-3.13%0.072019-01-16
STARHEDGE0.520.490.490.49-2.00%49.4114:49
STELMET7.307.307.307.30-3.44%5.1111:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX6.206.026.026.02-2.90%51.5812:52
SUWARY14.9014.9014.9014.900.00%0.0109:00
SWISSMED1.011.021.021.02+0.99%2.0713:29
SYGNITY2.932.922.922.92-0.34%4.6215:00
SYNEKTIK9.709.609.609.60-1.03%50.5413:44
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.00130.00130.00130.00-9.03%0.262019-01-10
TALEX12.0012.0012.0012.00+2.56%9.0114:22
TARCZYNSKI18.8018.8018.8018.800.00%3.2913:58
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY140.00140.00140.00140.00-2.78%7.702019-01-17
TAURONPE2.212.202.202.20+0.46%1,869.9215:05
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.141.251.251.25+20.19%62.5114:44
TESGAS2.852.852.852.85-4.68%0.0009:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM6.606.546.546.540.00%5.6912:43
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL4.804.704.704.70-0.63%32.0314:58
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA6.806.606.606.60-3.23%16.3812:51
TRAKCJA4.024.104.104.10+3.27%477.8415:05
TRANSPOL2.972.972.972.97+2.77%0.0009:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP80.0080.0080.0080.00+2.30%5.762019-01-17
TRIGONPP180.5080.5080.5080.50+1.90%1.052018-10-26
TRIGONPP275.0075.0075.0075.00+2.73%1.052019-01-10
TRIGONPP373.5073.5073.5073.50+6.48%0.732019-01-07
TRIGONPP469.0569.0569.0569.05-13.81%0.692019-01-04
TRIGONPP574.5074.5074.5074.50+3.47%1.042019-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP679.0079.0079.0079.00+3.95%1.422018-10-29
TRIGONPP776.0276.0276.0276.02+1.36%3.882019-01-15
TRIGONPP873.2073.2073.2073.20+4.42%0.812019-01-14
TRITON2.362.442.442.44+5.17%13.612019-01-15
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.200.200.200.200.00%12.392019-01-17
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA70.0070.0070.0070.000.00%0.0709:01
UNIBEP5.105.005.005.00-0.40%9.7511:29
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT45.8046.0046.0046.00+2.68%4.602019-01-17
UNIMA2.122.092.092.09-0.48%1.0814:11
UNIMOT8.108.148.148.14-0.73%6.8814:22
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
URSUS1.121.091.091.09-1.80%279.5515:04
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS284.00284.00284.00284.000.00%3.6909:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS6.806.786.786.78-0.29%11.0111:30
VISTAL1.211.221.221.22-0.81%15.4611:14
VISTULA3.903.893.893.89-0.51%707.6314:44
VIVID1.982.302.302.30+16.16%1,893.8815:05
VOTUM4.504.204.204.20-6.46%41.6813:17
VOXEL22.8022.8022.8022.80-0.87%23.2811:46
WADEX5.025.005.005.000.00%2.3813:20
WARIMPEX5.325.505.505.50+5.36%6.5813:21
WASKO1.501.501.501.50-1.32%7.3812:16
WAWEL840.00840.00840.00840.000.00%477.9315:05
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON9.849.849.849.840.00%28.8014:42
WIKANA0.820.830.830.83+6.41%35.1712:53
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA54.2054.8054.8054.80+1.86%111.6614:53
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN16.8016.8016.8016.800.00%0.0209:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS3.653.753.753.750.00%0.1713:45
WORKSERV2.011.991.991.99-2.45%1,288.1315:04
XTB4.664.634.634.63-1.07%2.0814:38
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.991.991.991.990.00%0.0009:25
ZAMET0.760.760.760.76-5.00%3.8010:44
ZASTAL0.280.280.280.28-9.68%0.0611:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.497.527.527.52+0.67%14.3814:28
ZPUE72.0070.0070.0070.000.00%17.0312:02
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE4.604.374.374.37+0.23%1.8814:18
ZYWIEC466.00466.00466.00466.000.00%5.1312:01
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2369,93 +10,96 +0,46%
WIG 60099,02 +204,12 +0,34%
sWIG80 10998,70 -10,79 -0,10%
mWIG40 4078,38 +5,76 +0,14%

Rynki

Kurs Zmiana Zmiana %
WIG20 2369,93 +10,96 +0,46%