Notowania akcji GPW

Notowania z dnia 2017-04-21 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,500,500,490,500,00%7,3716:38
08OCTAVA1,011,011,011,010,00%0,6916:38
11BIT190,15192,45189,00190,60-0,42%724,1317:04
4FUNMEDIA5,655,655,645,64-0,18%8,0117:00
AATHOLD18,2518,2518,2518,250,00%0,0209:51
ABADONRE6,856,856,856,850,00%1,4515:45
ABCDATA1,961,961,921,92-1,54%61,9716:29
ABMSOLID11,2911,2911,2911,29-0,53%0,1109:00
ABPL36,4036,5036,3336,50+0,03%31,2216:17
ACAUTOGAZ41,5941,6941,4941,69+0,46%10,2614:17
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,394,654,394,45-0,67%730,9617:01
ADIUVO28,3928,3926,0028,000,00%31,2917:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA14,4014,4214,4014,42+0,14%154,2917:00
AGROTON6,846,986,816,92+0,73%65,7817:00
AGROWILL1,981,981,981,980,00%1,982017-03-20
AILLERON13,3214,1513,1514,00+2,64%705,9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY2,062,061,972,030,00%41,5717:00
ALCHEMIA5,035,035,005,00-0,60%1 297,1015:38
ALIOR72,9973,7370,8271,10-2,38%18 798,1517:04
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
ALMA0,590,710,560,71+20,34%402,5817:00
ALTA4,294,294,204,290,00%2,1210:36
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI16,3916,4516,3016,35+0,62%115,6417:00
ALUMETAL64,1964,1963,7564,10-0,14%210,5917:00
AMBRA9,9910,109,9910,00+0,10%18,8517:04
AMICA191,90191,90190,15191,00-0,52%737,7017:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST345,00346,00341,50343,00-0,01%13 904,2117:00
APATOR34,2034,2033,5033,86-0,99%86,6017:00
APLISENS13,8913,8913,8913,89+0,22%0,0309:01
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY4,374,394,374,39+0,46%0,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM16,7416,7416,6016,70+1,21%78,6915:24
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,784,884,744,83+1,68%91,1516:41
ARCUS1,241,241,241,24-0,80%1,2915:57
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1796,1996,2096,1096,10-0,28%9,4216:45
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA9,139,138,608,96-1,97%65,9017:00
ARTIFEX18,2818,2817,0217,18-1,83%22,2017:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,772,782,752,75-0,36%240,7317:00
ASMGROUP5,605,605,505,50-1,79%5,602017-04-20
ASSECOBS27,7727,7727,6927,690,00%39,5115:58
ASSECOPOL54,9055,1254,7154,94+0,09%3 623,4517:00
ASSECOSEE12,1512,1512,0212,13-0,16%34,3216:01
ASSECOSLO22,1422,1422,1422,14+0,05%0,3814:35
ASTARTA67,9067,9567,2067,20-0,55%2 152,3117:00
ATAL36,7436,7436,5036,70+0,27%156,2017:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE5,015,015,015,010,00%0,0109:00
ATLANTAPL5,225,445,185,44-0,73%15,7616:36
ATLANTIS0,750,750,730,74-2,63%40,1517:00
ATLASEST1,091,091,091,090,00%2,622017-04-18
ATM10,9010,9610,9010,96+0,55%16,4317:00
ATMGRUPA4,714,714,624,68-0,43%54,3817:00
ATREM3,083,153,013,150,00%18,4317:00
AUTOPARTN5,055,084,975,08+0,59%460,7017:04
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,685,685,405,53-1,25%33,2216:11
AVIASG20,4920,4920,4820,49+0,05%1,1716:44
AWBUD7,257,457,157,45-0,40%5,4416:45
B3SYSTEM0,520,520,520,52+8,33%0,0311:00
BACD0,100,100,100,100,00%1,0315:00
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,732,832,702,70-1,10%22,9610:15
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,810,810,800,81-1,22%87,6617:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN26,2726,2726,2726,27-0,08%0,2609:00
BENEFIT925,00925,00907,50911,00-1,51%977,3617:03
BERLING4,204,204,204,20+0,48%0,632017-04-20
BEST27,7327,7327,7327,73-0,32%7,322017-04-20
BETACOM11,9811,9811,9711,97-0,08%0,8617:00
BGZBNPP63,3467,0062,2567,00+4,69%3,5917:00
BIK17,4917,4917,3417,34-0,86%0,2817:00
BIOMEDLUB1,011,021,001,01-1,94%77,4017:00
BIOTON7,177,247,147,24+1,12%150,3517:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG1,851,851,851,850,00%0,0017:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA71,9272,2071,0171,01-1,27%417,5417:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW11,9912,0011,4111,50-3,77%3 410,8217:04
BOS11,4911,4911,2011,200,00%202,7817:01
BOWIM4,754,804,754,800,00%28,6712:44
BPHFIZBI1169,10169,10169,10169,10-1,11%3,382017-04-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,10144,10141,10141,10-2,69%8,562017-02-23
BPHFIZBI3128,60128,60128,10128,10-0,77%1,932017-03-20
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5110,10110,10110,10110,10+3,77%5,502017-01-17
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,50111,50111,50111,50+0,36%22,752017-03-29
BPHFIZKK107,20107,20107,20107,20-0,88%7,932017-03-29
BPHFIZMLI100,22100,22100,22100,22+0,50%5,012017-04-19
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER18,3518,6818,0018,20-0,98%437,3317:00
BRIJU8,398,408,158,38-0,24%209,4617:00
BSCDRUK33,6033,9032,4033,90+0,89%20,9817:00
BUDIMEX257,00257,90252,60256,30-0,08%3 603,1017:01
BUDOPOL0,060,060,060,060,00%39,0815:23
BUMECH0,880,910,860,89+1,14%1 499,3917:00
BUWOG104,90104,90104,90104,90+0,87%0,842017-04-19
BYTOM2,492,602,482,56+4,49%2 298,7317:00
BZWBK360,95362,60352,10356,70-1,12%44 076,7317:00
CALATRAVA0,500,500,490,500,00%0,4016:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,852,862,772,77-3,15%59,4416:48
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC228,00230,00220,85223,55-1,69%9 204,4617:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT68,5869,2066,5566,71-2,77%16 046,1017:01
CDRL31,4031,4031,4031,400,00%20,6617:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,856,005,505,80-5,54%29,2116:49
CEZ69,3469,3468,9268,92+0,76%1,8716:15
CFI0,770,790,730,75-5,06%234,6717:02
CHEMOS1,401,401,371,38-1,43%25,0715:59
CIECH77,7878,9576,8677,75+0,54%7 360,8217:00
CIGAMES2,642,792,632,77+6,13%4 361,0717:04
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV11,7212,0011,6012,000,00%81,3316:43
CLNPHARMA36,9037,6035,2635,45-3,54%1 743,6417:00
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT8,008,008,008,000,00%0,1209:20
COALENERG0,960,980,940,97-2,02%1,5417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,631,671,581,58-1,86%47,0717:00
COLIAN3,283,283,253,25-0,91%11,7717:00
COMARCH223,05229,00223,05229,00+1,39%429,3917:00
COMP65,0065,0061,0261,12-5,97%344,5417:00
COMPERIA4,504,504,504,50-2,17%60,002017-04-04
CORMAY3,203,223,083,09-2,52%587,5917:01
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,006,205,836,19+6,36%4,4317:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG5,685,785,335,78+0,17%18,8417:00
CYFRPLSAT24,5024,5023,8423,85-2,65%11 126,2917:00
CZTOREBKA0,800,830,780,82+2,50%38,0215:26
DEBICA94,1196,8094,1196,80-0,02%65,2517:00
DECORA11,2811,2811,0011,16-0,36%61,2414:35
DEKPOL13,6713,6913,0013,00-4,76%45,4217:00
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO11,7411,7410,9211,59-1,19%40,9317:00
DGA4,604,604,224,35-2,25%17,1817:00
DINOPL38,1439,5038,0839,19+3,13%58 424,9817:03
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
DOMDEV70,5270,8069,9570,800,00%93,8117:00
DREWEX1,511,551,511,55-0,64%0,2015:04
DROP2,142,142,142,14+7,00%0,0614:40
DROZAPOL2,052,052,052,05-0,97%0,0616:44
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
ECHO5,945,945,725,75-2,87%457,7117:00
EDINVEST2,092,102,092,10-0,94%1,4414:08
EFEKT27,2527,2526,5527,25+0,93%1,7817:00
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
EKOEXPORT13,2713,4613,1113,25-1,12%99,3417:00
ELBUDOWA127,35127,35126,70127,00-2,31%21,7414:41
ELEKTROTI14,0414,0413,7513,96-0,57%3,4717:00
ELEMENTAL3,673,673,633,66+1,10%32,3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,310,320,290,30-6,25%652,6217:00
ELZAB15,5215,9515,4015,95+0,82%6,2915:46
EMCINSMED10,4910,4910,4910,490,00%0,0109:00
EMPERIA73,8874,1072,6074,10+0,30%412,3217:00
ENAP1,041,041,041,040,00%0,0109:02
ENEA11,3511,4811,2611,35+0,44%8 391,3017:00
ENELMED9,359,359,359,35-2,09%7,672017-04-20
ENERGA10,0010,109,9310,000,00%4 973,2217:00
ENERGOINS2,532,531,931,97-17,92%493,5817:01
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER29,2130,5429,2030,30+0,66%8,2117:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD32,8032,8032,3132,31-1,49%14,2216:39
ERG68,4870,0068,0069,00+2,97%147,8416:06
ERGIS6,066,076,036,060,00%20,7716:16
ESOTIQ9,839,839,839,830,00%0,2317:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,602,602,492,590,00%24,9016:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO40,2940,2940,0040,00-1,06%13,5917:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH31,8832,5831,8632,30-0,31%13 239,0117:00
EUROHOLD1,651,651,651,65+3,12%0,822017-04-07
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL22,1522,5022,0022,28+0,59%46,8915:17
EVEREST0,110,110,110,110,00%1,5015:05
EXILLON7,707,707,707,700,00%0,722017-03-06
FAM4,054,054,044,05+0,50%25,2715:38
FAMUR5,545,555,505,540,00%38,1317:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,3017,3716,8616,86-2,94%2,0213:42
FASTFIN1,661,731,661,73+4,22%11,3416:03
FEERUM16,6716,6716,5016,500,00%1,1913:27
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO14,4514,4514,1214,15-2,08%140,3917:00
FERRUM3,893,893,893,890,00%0,0409:00
FMG0,300,300,300,300,00%0,0011:00
FON0,730,800,590,60-22,08%7 527,6717:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE80,0083,7980,0081,97+2,53%2 518,1317:01
FORTUNA16,8017,5016,8017,50+2,34%1 838,2316:29
FOTA0,900,910,810,86-4,44%72,6617:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST11,9011,9011,8911,900,00%2,6217:00
GETIN1,341,341,311,32-1,49%1 583,1217:00
GETINOBLE1,781,791,751,76-1,68%1 802,0517:02
GINOROSSI2,072,072,032,06+0,49%11,3814:58
GLCOSMED4,144,143,954,050,00%2,4917:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO6,756,786,706,71+0,30%42,9617:00
GORENJE29,0029,0029,0029,000,00%0,0609:00
GPRE5,595,595,455,50-1,79%883,7517:00
GPW45,0045,4044,7044,88-0,11%3 078,5517:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,980,980,970,97+2,11%1,1112:26
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
GROCLIN13,4413,4413,0513,20-0,38%345,1217:00
GRODNO6,056,056,046,04-0,17%0,0117:00
GRUPAAZOTY69,6969,9968,7568,93-1,02%2 540,6117:00
GTC9,029,159,029,06+0,44%3 943,5817:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY73,0073,4572,0172,01-1,65%4 407,0617:01
HARPER1,031,031,031,03-1,90%0,0009:52
HAWE0,370,380,370,380,00%49,2715:09
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO15,2716,2015,0016,13+7,53%293,4017:00
HERKULES3,743,833,733,83+1,86%2 049,7017:03
HUBSTYLE1,851,881,751,88+1,62%11,9016:37
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR38,7438,7438,0038,70-0,10%5,2617:00
HYPERION3,003,402,683,40+11,48%48,7817:00
I2DEV19,4119,8019,4119,50+1,30%223,7116:04
IALBGR1,281,291,251,27-1,55%197,1617:00
IDEABANK23,7223,9023,7223,90+0,76%84,6117:00
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
IDMSA0,820,820,820,820,00%1,1215:21
IFCAPITAL0,680,680,640,68+3,03%15,8116:00
IFSA0,490,500,470,47-4,08%47,0117:00
IIAAV7,947,947,947,94+4,89%2,382017-04-19
IMCOMPANY10,0910,0910,0010,08-0,20%3,0217:00
IMMOBILE3,593,593,503,58-0,28%4,6616:46
IMPEL23,5923,5923,5023,50-0,38%1,1515:19
IMPERA1,331,331,331,330,00%6,8216:38
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,144,164,114,150,00%608,6917:00
IMS3,333,333,333,330,00%0,4715:30
INC1,571,631,571,63-0,61%78,5217:00
INDATA0,680,690,680,680,00%40,5917:00
INDYGO0,590,620,590,62+1,64%1,3317:00
INDYKPOL58,0058,0055,5057,94+0,24%128,3117:00
INGBSK168,85173,70168,85172,40+2,34%34 591,6417:00
INPOST10,0110,7810,0110,78-0,19%29,0509:59
INPRO4,924,924,704,70-4,47%30,7716:29
INSTALKRK14,0014,0113,6113,61-3,75%6,5317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL46,2148,0046,2147,50+3,04%653,2917:02
INTERAOLT13,0013,0012,9613,000,00%18,2917:00
INTERBUD0,900,900,800,81+1,25%49,9716:01
INTERCARS316,10316,15308,05309,25-1,93%603,1717:00
INTERFERI4,084,083,933,93-0,51%3,9715:04
INTERSPPL2,922,922,782,90-0,68%15,4517:00
INTROL8,158,158,108,15-0,37%1,5017:00
INVCEEFIZ501,10501,10501,10501,10-1,74%1,002017-04-18
INVFIZ924,90924,90924,90924,90+0,86%0,9213:10
INVGLDFIZ1 505,001 505,001 461,201 461,20-2,59%2,9716:11
INVISTA1,281,281,271,280,00%1,9816:22
INVPEFIZ732,00732,00731,00731,00-1,88%10,2413:26
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,372,372,162,16-6,09%6,8417:00
IQP0,520,520,520,52-1,89%0,0715:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK180,00180,00174,10175,95-2,25%16,2115:41
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,831,831,801,80-1,10%1,4416:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,605,605,605,600,00%2,2416:06
JHMDEV1,591,641,401,46-8,75%166,4817:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW71,3071,9270,3671,25+0,92%27 442,6017:02
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,964,964,954,95-0,20%17,4916:40
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST3,103,223,103,22+0,31%0,7412:30
K2INTERNT12,6813,0012,3013,00+4,42%97,8214:00
KANIA2,222,222,172,20-1,35%80,2217:00
KBCASFIZ114,71121,21114,71121,21+5,67%54,052017-03-13
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
KBDOM3,693,923,693,89-3,71%7,7514:01
KCI0,720,720,690,69-4,17%5,7717:00
KDMSHIPNG4,754,754,754,75-4,81%0,022017-04-20
KERNEL66,8068,3066,8067,29+0,73%1 538,3317:00
KETY410,00417,85405,65408,20-0,91%6 933,6717:00
KGHM123,00123,35120,60120,60-0,94%57 400,5917:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL26,0027,2825,0025,00-1,19%3,4012:43
KINOPOL13,3013,3013,0513,05-1,88%1,0511:56
KOFOL63,0063,0063,0063,000,00%2,902017-03-06
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA96,0096,0095,2395,23-0,80%2,6814:22
KOMPAP7,707,707,707,70-3,75%0,8513:32
KOMPUTRON6,416,446,406,40-0,31%166,1517:00
KONSSTALI35,9935,9934,1034,10-5,25%33,9917:00
KOPEX3,953,953,853,90-0,51%351,2117:04
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD29,1029,1028,2528,25-2,62%65,4910:03
KRAKCHEM2,982,982,982,98+0,34%0,0815:29
KREC6,116,115,985,98-2,13%1,1517:01
KREDYTIN21,5021,5021,5021,500,00%0,2217:00
KREZUS1,401,451,341,37-5,52%495,5417:03
KRKA220,00220,00220,00220,00-4,35%0,882017-04-20
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK270,90275,00270,00273,75+1,48%27 962,8417:00
KRUSZWICA66,0066,0065,5065,50-0,76%2,6315:06
KRVITAMIN6,996,996,676,670,00%13,2717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,832,942,832,92-1,35%9,2517:00
LABOPRINT9,109,109,109,100,00%0,0217:00
LARK0,710,710,690,69-8,00%10,2416:18
LARQ14,3014,3014,2414,30+0,42%17,1017:00
LCCORP2,022,032,012,020,00%52,4917:00
LENA4,484,484,444,44-0,45%53,0317:00
LENTEX10,6810,7410,6110,70+0,47%298,3417:01
LIBET1,941,941,861,86-0,53%25,6416:23
LIVECHAT54,5054,9654,2054,83+0,64%480,3517:00
LMASFIZ1 352,001 352,001 352,001 352,00+0,15%6,762017-04-04
LMBSFIZ1 359,901 359,901 359,901 359,900,00%1,362017-03-27
LMCSFIZ1 350,001 350,001 331,301 331,30-1,39%13,412017-04-13
LMDSFIZ1 350,001 350,001 350,001 350,000,00%4,052017-03-30
LMESFIZ1 331,301 331,301 331,301 331,30-1,39%13,312017-04-19
LOKUM14,8415,4914,2015,49+4,38%344,4416:46
LOTOS53,0053,2551,6051,83-2,02%23 730,4517:02
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
LPP6 849,956 898,956 790,506 870,00-0,43%11 440,0817:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12,7812,8312,5612,77-0,23%87,7517:00
LUBAWA1,471,481,431,45-1,36%418,9817:01
MABION106,60107,00105,60106,000,00%207,1417:04
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,186,186,176,17-4,34%40,5616:02
MANGATA119,80119,80119,00119,000,00%1,1916:06
MARVIPOL13,2013,4512,9513,45+2,20%112,2917:00
MASTERPHA6,306,306,206,20+0,32%1,9817:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK394,00394,60390,25392,55-0,52%11 734,2917:01
MBWS62,1462,1462,1462,14-0,51%0,0609:01
MCI9,749,809,689,70-1,52%83,6917:01
MCLOGIC57,2057,4057,0657,40+0,17%175,3217:00
MDIENERGIA3,603,643,483,55-3,79%3,5916:39
MEDIACAP2,772,782,772,78+0,72%4,1016:22
MEDIATEL1,421,421,341,420,00%4,3216:25
MEDICALG303,05307,30303,05305,00+1,67%975,3817:00
MEDYCZNYFIZ94,1094,1093,0093,00-0,79%93,742017-04-12
MEGARON14,2014,2014,2014,20-0,14%0,512017-04-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19,5519,5519,5019,50-0,51%8,842017-04-20
MERCATOR16,9517,8616,9517,49+3,00%597,6217:00
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR11,9711,9911,9211,95+0,76%95,3716:49
MEXPOLSKA7,797,797,707,74+1,18%8,3416:38
MFO32,5032,5031,2032,50+3,17%0,6617:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,292,292,122,20+3,77%35,3417:00
MILLENNIUM6,326,326,116,19-1,75%4 413,9817:00
MIRACULUM1,971,971,911,91-3,05%1,5915:06
MIRBUD1,611,651,351,43-19,21%10 911,0017:02
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP50,0050,0049,9949,99-0,02%0,1012:57
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,150,150,150,150,00%37,1915:13
MOBRUK22,6922,6922,6922,690,00%6,782017-04-20
MOJ0,900,900,880,880,00%7,9415:31
MOL293,00293,00293,00293,00+2,25%5,8609:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,768,768,628,650,00%51,9017:00
MOSTALPLC13,5013,5012,8812,90-1,53%34,7615:41
MOSTALWAR13,1613,1612,6612,66-3,95%139,3617:00
MOSTALZAB1,121,171,111,13-4,24%1 256,9717:04
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,573,733,573,730,00%0,512017-04-20
MWTRADE10,0110,019,539,84-4,47%27,4516:38
NETIA4,594,594,514,55-0,22%1 689,0617:00
NETMEDIA6,666,666,666,66-0,15%5,9909:22
NEWAG17,4017,5017,3517,35+1,23%230,6617:00
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
NORTCOAST5,055,055,055,050,00%0,0716:45
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA59,5060,0059,5060,00+1,69%2,6417:00
NOWAGALA2,172,202,172,17-2,69%81,1616:44
NTTSYSTEM2,462,462,402,44+0,41%5,7415:44
ODLEWNIE4,584,584,504,58+1,78%45,9016:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX21,2122,0021,2022,00+2,33%4,2915:40
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,741,851,741,82-1,62%50,6117:00
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR295,01295,01295,01295,01+3,14%29,502017-04-13
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL49,8550,8549,8550,15+0,80%1 586,6117:01
OPTEAM7,637,637,357,630,00%3,5916:07
ORANGEPL4,404,474,404,43-0,23%11 064,9417:00
ORBIS82,4682,9581,9282,87-0,07%103,4817:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION71,2078,0071,2078,00+9,86%3,1113:30
ORZBIALY13,0913,1513,0513,05-0,76%15,3616:34
OTLOG22,4822,4822,4822,48+3,02%0,0209:21
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,934,093,934,00-4,08%15,2015:33
OVOSTAR94,4994,4994,4994,490,00%187,092017-04-18
PAGED56,9956,9956,9756,970,00%5,7517:00
PAMAPOL1,481,481,441,480,00%4,5516:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA25,7725,7725,0025,60+0,63%13,6417:00
PATENTUS0,840,840,840,840,00%0,462017-04-20
PBG5,205,355,125,12-4,12%406,3217:00
PBKM59,0060,0058,6058,60+1,03%80,9617:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,471,471,351,35-4,26%1,782017-04-20
PCCEXOL1,821,821,821,820,00%2,7010:59
PCCINTER2,222,252,212,21-0,45%2 472,6514:37
PCCROKITA85,0085,2081,5084,90-0,12%408,8117:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,140,140,140,14-6,67%0,2815:07
PCM30,0730,5729,0029,02-3,49%422,1717:00
PEGAS133,60133,60133,60133,600,00%0,132017-04-12
PEIXIN3,883,883,883,880,00%0,0311:03
PEKABEX9,9110,709,9110,70-1,65%0,762017-04-20
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO135,20135,50131,60132,00-2,22%178 844,0617:04
PELION54,4554,6054,4554,50-0,09%26,8815:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER55,4955,4955,0055,00-0,36%2,0913:57
PEMUG0,730,730,730,730,00%0,002017-04-20
PEP12,5012,8112,4712,50+0,32%74,5615:58
PEPEES1,291,331,291,33+3,91%20,3416:08
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV8,209,008,008,17+13,16%4 378,6217:03
PFLEIDER42,8442,8441,9142,08-0,17%100,0017:00
PGE11,7011,8011,4011,41-2,48%36 641,4517:03
PGNIG6,356,396,256,31-0,63%36 344,8717:00
PGODLEW5,876,205,876,200,00%3,5116:45
PGSSOFT14,3614,4814,2214,45+1,62%137,8217:00
PHN17,2017,8017,0017,30+0,58%3 039,1316:49
PKNORLEN112,10113,60112,10113,10+0,98%104 506,1517:02
PKOASZEWZ97,3597,3597,3097,30+0,21%38,922017-04-13
PKOBL1106,00106,00105,80105,80+1,22%37,072017-04-13
PKOBP33,3033,4832,4532,65-1,63%33 268,1917:01
PKOGD102,65102,65102,65102,65-0,82%20,532017-04-20
PKOGS105,00105,00105,00105,000,00%21,0016:08
PKOSO104,54104,54104,54104,54+0,03%10,4513:28
PKPCARGO62,3063,5262,0063,52+2,45%4 484,7417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,332,392,302,39+2,58%81,4417:00
PLATYNINW0,770,770,750,75-2,60%7,5414:53
PLAYWAY60,8360,9859,6560,97+0,23%107,9217:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR8,519,198,519,19-0,11%0,4115:34
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG4,534,564,444,56+0,66%28,0717:03
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,475,725,475,66+2,91%60,8716:17
POLICE20,1920,2020,0020,190,00%12,6317:00
POLIMEXMS8,458,538,158,21-2,84%4 674,0117:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,712,712,702,71+0,74%0,9616:39
POLNA19,3219,3219,2519,30-0,10%4,2715:41
POLNORD8,428,558,428,50+0,35%434,4617:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX15,2015,2915,1215,29+0,59%70,7517:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,592,592,492,50-3,47%18,1417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA14,0514,0514,0014,000,00%14,9115:52
PRAGMAINK10,2010,7210,2010,72+3,68%326,8813:17
PRAIRIE1,661,661,611,620,00%118,1417:00
PRIMAMODA3,673,743,673,740,00%1,1613:10
PROCAD1,551,551,531,53-1,29%4,4613:52
PROCHEM18,0418,0418,0418,04+1,35%4,3717:00
PROCHNIK1,021,061,021,04+1,96%240,9417:00
PROJPRZEM9,029,689,029,52+5,19%140,5317:00
PROTEKTOR3,753,753,703,73-0,53%5,3516:37
PROVIDENT7,908,857,908,84+6,51%3,9413:40
PULAWY173,00175,00171,05174,50-0,29%27,0916:47
PWRMEDIA2,402,412,402,40-0,83%14,5511:44
PZU39,5040,2038,7538,90-0,94%192 137,8817:03
PZUAKORD110,05110,05110,05110,050,00%18,052017-04-20
QMULTIFIZ1 064,901 068,001 064,901 068,00+0,56%298,442017-04-20
QUANTUM12,5013,0212,5013,020,00%0,1615:56
QUERCUS6,646,646,576,63-0,15%15,7217:00
QUMAK5,645,645,335,45-3,88%153,4817:04
RADPOL2,642,642,572,60-1,14%11,6317:00
RAFAKO7,607,697,347,35-3,67%653,2817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET16,3216,3216,3216,32-0,12%1,6314:25
RAINBOW37,7937,7936,9336,93-2,28%49,4517:00
RANKPROGR1,691,701,691,69-0,59%45,6516:46
RAWLPLUG12,8612,8612,5012,860,00%40,6717:00
REDAN2,062,112,062,11-3,65%13,3517:00
REDWOOD0,940,940,850,940,00%0,4916:46
REGNON0,430,430,430,430,00%0,492017-04-20
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL9,059,109,009,01-2,38%13,6816:44
REMAK18,4018,4018,2518,39-0,05%11,2017:00
RESBUD0,880,920,880,91+1,11%37,6817:00
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,403,413,373,40+0,29%351,5417:00
RONSON1,661,681,651,68+0,60%15,3217:00
ROPCZYCE24,0124,5923,9924,47-0,49%114,0714:51
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,181,181,181,180,00%0,0216:39
SADOVAYA0,280,280,280,280,00%0,5815:00
SANOK58,0058,1458,0058,14+0,02%476,0217:00
SANTANDER23,8624,7023,8624,70+1,23%14,5413:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,760,770,760,77+1,32%1,1915:00
SARE22,5522,5521,5822,400,00%45,4616:10
SCOPAK0,990,990,990,99-2,94%1,532017-04-13
SECOGROUP19,8120,6019,8020,600,00%73,9114:50
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO6,817,036,817,03+3,23%8,8115:36
SELENAFM19,2119,4719,0019,20-2,59%79,8517:00
SELVITA61,0062,0060,2561,31-0,31%435,5517:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,101,201,101,15+4,55%844,2817:01
SETANTA10,6211,5010,6211,50-2,54%3,2916:47
SFINKS2,472,482,402,48+0,40%98,6616:03
SILVANO11,5012,0011,5012,000,00%0,9317:00
SIMPLE7,307,307,307,30-0,68%159,8716:20
SKARBIEC30,7931,1730,7831,17+1,23%79,8714:26
SKOTAN0,560,570,560,56-1,75%21,2616:43
SKYLINE0,800,840,800,83-1,19%19,622017-04-20
SNIEZKA69,0069,0068,0168,10-0,41%12,8711:06
SOHODEV1,711,711,661,70-1,73%25,3516:39
SOLAR1,201,201,171,20-0,83%22,4717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10,6010,6010,6010,600,00%0,0409:26
SOPHARMA7,117,117,117,11+7,56%0,0410:29
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,933,993,893,90+1,04%385,4717:00
STALPROD556,00559,95550,00550,30-1,38%1 183,4917:00
STALPROFI14,4414,4414,0114,43-0,14%79,1817:00
STAPORKOW4,904,904,904,90-0,61%1,3514:22
STARHEDGE0,480,480,460,480,00%4,7811:53
STELMET27,4527,4527,4127,41-2,11%2,5512:07
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,253,253,253,25-1,22%3,6916:38
SUWARY8,998,998,998,990,00%0,0217:00
SWISSMED1,311,311,311,31-0,76%1,1913:03
SYGNITY6,236,296,236,28+0,80%130,0616:39
SYNEKTIK16,0016,4515,7616,000,00%29,8417:00
SYNTHOS5,325,395,185,21-2,62%11 355,3617:04
TALANX119,10119,10119,10119,10-8,03%1,312017-04-11
TALEX19,6019,6919,6019,69+0,51%2,4714:19
TARCZYNSKI11,7411,7411,5011,73+2,00%13,5414:11
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY115,00115,00114,00114,000,00%4,592017-04-18
TAURONPE3,153,213,123,13-0,95%9 905,8517:02
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,012,012,012,01-0,99%0,112017-04-20
TESGAS3,223,223,163,16-2,17%9,4915:25
TFONE3,083,083,073,070,00%4,282016-12-08
TIM11,4311,4311,0011,38-0,52%37,7217:01
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL12,9012,9012,7512,85+0,55%288,9817:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA6,106,106,106,10+1,16%3,1715:26
TRAKCJA16,3016,3015,9115,95-1,60%618,6217:00
TRANSPOL6,356,406,356,40+0,79%112,5617:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP139,98139,98139,03139,03-0,68%13,9015:57
TRIGONPP1139,45139,45139,45139,45-0,21%0,1409:00
TRIGONPP2139,99139,99137,40137,40-0,07%58,2616:27
TRIGONPP3138,00138,00137,70137,70-0,22%1,2412:22
TRIGONPP4139,99139,99139,99139,990,00%0,1409:00
TRIGONPP5136,51136,51136,51136,51-1,79%6,8316:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6144,00144,00144,00144,000,00%0,142017-04-10
TRIGONPP7138,90138,90138,50138,50+0,36%3,602017-04-20
TRIGONPP8143,00143,00143,00143,00-3,70%5,7213:58
TRITON3,293,553,223,31+3,12%26,6416:44
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM5,035,034,844,95-3,13%63,4116:48
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA82,2886,0082,0085,50+4,27%65,0916:47
UNIBEP13,9413,9413,8113,90+0,36%1 410,9213:38
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT59,2159,5059,2159,50+0,46%12,4713:34
UNIMA3,113,212,803,18+1,92%55,7716:18
UNIMOT46,1047,7046,0046,41-0,17%1 234,0817:04
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS234,40237,00234,40237,00+0,85%2 012,4617:00
URSUS3,903,983,823,93-0,51%3 692,1817:01
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,673,673,653,670,00%6,4116:07
VIGOSYS340,00340,00330,00339,85+2,98%496,8415:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8,939,338,909,25+3,58%767,0016:49
VISTAL7,547,547,357,52-0,13%24,2916:42
VISTULA3,293,293,233,27-0,30%70,2217:00
VIVID4,884,884,754,77-2,25%208,1117:01
VOTUM9,009,138,969,04-1,09%70,9617:00
VOXEL18,2118,2818,2118,28+0,27%1,5509:25
WADEX6,606,726,596,600,00%45,3615:03
WARIMPEX4,054,064,054,060,00%87,9514:06
WASKO1,761,761,721,74-1,69%6,9916:25
WAWEL998,001 040,00998,001 020,00+2,20%4 655,1817:00
WDX8,198,198,018,18-0,12%9,4917:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON16,5416,5416,3016,45-0,60%486,8517:00
WIKANA1,691,691,691,69-2,87%0,1016:37
WILBO0,460,460,420,44-4,35%9,9417:02
WINVEST2,292,292,252,25-4,26%0,4012:20
WIRTUALNA53,2053,8553,2053,85+0,28%129,3817:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,4017,4017,3717,37-2,14%0,9017:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,265,285,265,28+0,38%3,0515:52
WORKSERV10,0010,009,949,99-0,10%3,7417:00
XTB8,078,297,957,97-1,48%79,0317:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO8,308,408,198,26+0,85%59,0417:00
ZAMET1,431,481,431,470,00%0,7711:45
ZASTAL0,280,280,280,28-3,45%1,8215:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK17,7118,4517,7118,39+2,34%512,5017:02
ZPUE379,00379,00377,95377,95+4,55%8,3417:00
ZREMB0,450,470,450,47-6,00%0,5715:00
ZUE11,6711,6711,4011,40-2,31%2,8614:46
ZYWIEC455,00461,00455,00461,00+1,74%86,1017:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2264,07 -21,75 -0,95%