Notowania akcji GPW

Notowania z dnia 2018-10-19 11:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.900.900.900.900.00%0.012018-10-18
11BIT315.00313.00313.00313.00-1.11%823.4011:14
4FUNMEDIA14.0013.9513.9513.95-0.36%1.7910:21
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.444.444.444.440.00%0.0209:06
ABCDATA0.920.910.910.91-2.15%200.2111:10
ABMSOLID10.009.989.989.98-0.20%20.3209:46
ABPL20.1020.4020.4020.40+1.49%0.2009:00
ACAUTOGAZ43.1043.1043.1043.100.00%0.5209:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.363.423.423.42+1.18%15.122018-10-18
ADIUVO9.769.769.769.76-2.40%0.052018-10-16
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA9.109.049.049.04-0.66%6.1510:10
AGROTON3.343.343.343.34-2.91%0.7009:58
AGROWILL1.641.641.641.640.00%360.802018-05-25
AILLERON12.7012.1512.1512.15-2.02%7.4909:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.710.720.720.72+1.41%9.7011:01
ALCHEMIA4.384.384.384.38-2.23%0.4410:44
ALIOR61.2061.1061.1061.10+0.16%2,608.7611:13
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
ALTA1.941.941.941.940.00%0.0009:27
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.162.102.102.10-1.41%15.4011:11
ALUMETAL44.0043.5043.5043.50-1.81%81.6710:59
AMBRA12.0011.9511.9511.95-0.42%2.4110:35
AMICA111.00111.60111.60111.60-0.36%15.1910:18
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR24.2024.6024.6024.60+1.65%93.5209:46
APLISENS10.3010.3010.3010.300.00%5.2310:42
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.452.352.352.35-4.47%7.992018-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM11.7011.7011.7011.700.00%2.1110:27
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.743.693.693.69-1.34%27.3211:02
ARCUS1.101.101.101.10-5.98%0.1210:31
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
ARTERIA6.226.226.226.220.00%0.0109:00
ARTIFEX7.207.207.207.20-0.28%0.0109:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.622.602.602.60-1.52%132.6310:53
ASMGROUP3.603.603.603.600.00%1.052018-10-09
ASSECOBS25.7025.7025.7025.70-0.39%5.5809:00
ASSECOPOL45.8646.0046.0046.00+0.97%782.3411:14
ASSECOSEE11.6011.6011.6011.60+0.87%4.2109:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA30.0030.0030.0030.000.00%0.1509:10
ATAL31.0031.0031.0031.00+0.32%0.2209:01
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.383.383.383.38+1.50%0.6109:00
ATLANTAPL3.503.503.503.500.00%1.3009:28
ATLANTIS0.450.490.490.49+8.89%0.142018-10-17
ATLASEST0.810.810.810.81-4.71%0.1509:06
ATM9.869.869.869.86-0.20%1.8810:30
ATMGRUPA5.265.245.245.240.00%0.5510:10
ATREM2.042.042.042.04+0.99%0.042018-10-18
AUTOPARTN3.873.823.823.82+0.53%6.8410:48
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG15.1015.1015.1015.10-0.66%0.022018-09-28
AWBUD1.171.171.171.170.00%0.5809:09
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
BALTONA8.168.168.168.160.00%3.2609:00
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.580.580.580.580.00%11.6010:44
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN23.6023.6023.6023.600.00%0.0210:29
BENEFIT940.00930.00930.00930.00-2.11%4,372.7810:26
BERLING4.564.564.564.56-0.87%0.9111:00
BEST28.6028.6028.6028.600.00%0.032018-10-05
BETACOM14.7014.7014.7014.70-2.00%2.5009:00
BGZBNPP47.8047.8047.8047.80-1.44%0.1409:00
BIK15.4515.4515.4515.450.00%0.0209:00
BIOMEDLUB1.201.151.151.15-4.17%1.1309:30
BIOTON5.935.935.935.93-0.17%15.7410:56
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG5.005.005.005.00+0.40%0.0109:58
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA57.3057.2057.2057.20-1.38%28.8110:51
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW5.075.035.035.03-0.20%22.1811:15
BOS6.736.756.756.75+0.45%16.1211:06
BOWIM3.403.403.403.400.00%1.1610:03
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
BRASTER1.221.271.271.27+1.60%12.8311:13
BRIJU1.171.231.231.230.00%0.762018-10-18
BSCDRUK37.0037.0037.0037.000.00%0.0409:00
BUDIMEX111.00110.80110.80110.80-0.89%59.5610:53
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.280.280.280.28-3.45%0.1511:00
BUWOG129.20129.20129.20129.20+2.46%0.7809:51
BYTOM2.672.672.672.67+1.14%0.032018-10-18
BZWBK354.20346.20346.20346.20-0.92%2,786.9811:13
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.292.292.292.29+6.02%0.0009:07
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC204.80204.40204.40204.40-0.10%4,446.2811:15
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT158.00156.80156.80156.80+1.16%13,984.9311:14
CDRL23.3022.8022.8022.80-2.98%1.6811:04
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC7.157.157.157.150.00%14.302018-10-18
CEZ91.5091.5091.5091.50+0.55%1.9209:13
CFI0.480.480.480.48-9.43%0.0511:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH44.5244.0044.0044.00-1.52%2,585.7611:15
CIGAMES0.880.880.880.880.00%82.0911:15
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV11.5011.6011.6011.60-3.33%4.9909:26
CLNPHARMA30.3030.9030.9030.90-1.28%721.2110:40
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT12.5012.5012.5012.500.00%2.6709:38
COALENERG0.390.390.390.390.00%0.0011:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.801.801.801.80-1.64%0.0009:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH165.50165.50165.50165.50+0.61%0.1710:56
COMP58.0058.0058.0058.00+0.87%17.402018-10-18
COMPERIA6.956.956.956.95-0.71%0.562018-10-16
CORMAY1.041.031.031.03-2.83%2.0710:38
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.355.255.255.25-1.87%8.6709:03
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.070.080.080.080.00%1.502018-10-16
CYFRPLSAT22.7422.7422.7422.74-1.22%487.5411:11
CZTOREBKA0.320.320.320.32+10.34%0.0011:00
DEBICA110.50111.00111.00111.000.00%14.702018-10-18
DECORA11.1511.0011.0011.000.00%52.2810:14
DEKPOL38.8038.8038.8038.800.00%39.5710:49
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO9.449.449.449.44-0.42%0.052018-10-18
DGA8.348.348.348.34+5.30%0.0109:00
DINOPL88.9587.7587.7587.75-0.34%4,408.2211:15
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
DOMDEV68.0065.6065.6065.60-1.50%0.6611:10
DREWEX0.350.350.350.350.00%0.352018-10-11
DROP0.440.440.440.440.00%0.132018-10-16
DROZAPOL1.611.611.611.61+1.26%0.0009:00
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
ECHO4.103.983.983.98-0.75%28.1309:58
EDINVEST1.951.951.951.950.00%0.0009:25
EFEKT21.7021.7021.7021.700.00%0.0209:00
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
EKOEXPORT3.163.143.143.14-0.95%11.7110:39
ELBUDOWA38.0037.2037.2037.20-2.11%2.2010:38
ELEKTROTI4.164.164.164.16+0.97%0.0810:09
ELEMENTAL1.501.471.471.47-0.68%0.5509:21
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
ELKOP0.460.480.480.480.00%1.6410:18
ELZAB6.106.106.106.10+3.39%0.612018-10-16
EMCINSMED7.207.207.207.20+2.86%0.0109:00
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.071.071.071.070.00%0.0009:02
ENEA8.088.098.098.09-0.49%1,458.6611:11
ENELMED8.958.958.958.95+4.68%0.0109:00
ENERGA8.148.168.168.160.00%359.4511:11
ENERGOINS0.910.910.910.91+1.11%0.0109:28
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER19.9018.5018.5018.50-2.63%91.8511:04
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD10.9010.9010.9010.900.00%4.9809:00
ERG47.8047.8047.8047.80-0.62%0.0509:00
ERGIS3.433.443.443.44+0.29%27.7411:12
ESOTIQ19.0019.0019.0019.000.00%3.7209:17
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.322.442.442.440.00%0.442018-10-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO8.608.608.608.600.00%0.0109:02
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH20.2320.4720.4720.47+0.20%1,524.5511:13
EUROHOLD3.903.903.903.90-2.99%0.022018-08-23
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL17.0017.2517.2517.25+2.07%32.5910:55
EVEREST0.680.680.680.680.00%0.012018-10-16
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.605.605.605.60+0.36%1,585.3710:41
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.2016.2016.2016.20-1.52%1.6210:15
FASTFIN0.080.070.070.07-12.50%113.452018-10-02
FEERUM5.925.925.925.92+0.68%0.0109:05
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.8012.5012.5012.50-2.34%17.9010:36
FERRUM5.165.165.165.160.00%0.0109:17
FMG0.150.150.150.15-6.25%0.042018-10-11
FON0.140.140.140.14-6.67%0.6111:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE40.0039.0039.0039.00-2.50%1,844.0310:50
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
GETIN0.250.250.250.25-3.85%129.5611:13
GETINOBLE0.580.570.570.57-1.72%751.0211:12
GINOROSSI0.560.560.560.56-1.75%6.6110:57
GLCOSMED0.720.720.720.720.00%0.0009:00
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO8.648.728.728.72+2.59%2.3411:08
GORENJE51.8051.8051.8051.80-0.77%0.102018-10-17
GPRE4.855.335.335.33-0.93%17.3110:35
GPW42.0042.2542.2542.25+0.12%47.1711:13
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.491.491.491.490.00%1.6309:38
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
GROCLIN3.463.383.383.38+0.90%2.1511:01
GRODNO4.054.054.054.05+0.25%0.2909:17
GRUPAAZOTY24.0624.8024.8024.80+2.06%858.4711:11
GTC7.977.997.997.99-1.11%30.1410:57
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY70.7069.5069.5069.50-1.28%183.0811:14
HARPER0.190.180.180.18-5.26%3.8911:03
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.8011.2011.2011.20+3.70%1.0809:00
HERKULES2.552.522.522.52-3.08%4.422018-10-18
HUBSTYLE0.410.430.430.43+2.38%7.832018-10-18
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR36.6035.6035.6035.60-1.11%0.1110:43
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV12.2512.2512.2512.25+9.87%1.212018-10-15
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK3.653.583.583.58-1.10%2.5210:51
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
IDMSA0.690.690.690.69-6.76%0.0209:00
IFCAPITAL0.610.610.610.610.00%0.002018-10-17
IFSA0.360.360.360.36-5.26%0.002018-10-18
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY12.8012.5012.5012.50-1.57%401.2511:08
IMMOBILE3.283.303.303.30-2.94%30.5010:39
IMPEL10.5010.5010.5010.500.00%0.0109:02
IMPERA0.970.970.970.970.00%0.0009:00
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.373.373.373.37-0.30%2.6509:00
IMS3.763.723.723.72+0.54%6.6010:42
INC1.101.101.101.100.00%0.0109:02
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL65.0065.0065.0065.00-4.41%1.1709:00
INGBSK171.60172.00172.00172.00+0.23%6,642.5411:15
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.484.484.484.480.00%0.0009:00
INSTALKRK13.1013.4013.4013.40+2.29%18.6710:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT6.326.326.326.320.00%0.7609:00
INTERBUD0.250.250.250.25-3.85%0.252018-10-15
INTERCARS264.00261.00261.00261.00+0.58%33.0310:50
INTERFERI3.623.783.783.780.00%1.092018-10-09
INTERSPPL2.042.042.042.040.00%0.0009:00
INTROL3.613.613.613.610.00%0.0409:02
INVCEEFIZ466.15466.15466.15466.15-0.40%2.3309:00
INVFIZ949.10949.10949.10949.100.00%1.902018-10-17
INVGLDFIZ1,335.261,350.001,350.001,350.00-1.38%2.692018-10-17
INVISTA0.850.880.880.880.00%0.172018-10-16
INVPEFIZ705.00715.00715.00715.00+2.14%41.3610:30
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.201.201.201.200.00%0.0310:32
IQP0.640.670.670.67+4.69%8.2010:50
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK32.8031.5031.5031.50-1.56%24.0610:40
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.621.621.621.620.00%0.0009:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.693.693.693.69-1.07%0.772018-10-18
JHMDEV1.601.601.601.60-0.62%0.0009:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW70.0670.7270.7270.72+0.94%3,627.1111:15
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.922.822.822.82-3.42%0.7811:02
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.061.061.061.060.00%0.0109:42
K2INTERNT11.9511.9511.9511.950.00%0.0109:00
KANIA1.321.321.321.320.00%23.5610:55
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
KCI0.600.600.600.60+1.69%3.8209:38
KDMSHIPNG1.641.641.641.64+2.50%2.3311:00
KERNEL51.9050.7050.7050.70-1.17%1,786.8211:05
KETY370.50374.50374.50374.50+0.67%37.9111:13
KGHM84.0283.5883.5883.58-0.69%6,780.8511:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.4016.4016.4016.40-3.53%0.0209:00
KINOPOL11.5011.5011.5011.500.00%0.1209:42
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA52.8051.2051.2051.20-3.40%0.1610:11
KOMPAP7.007.007.007.00+0.72%2.102018-10-18
KOMPUTRON3.443.443.443.440.00%0.0009:00
KONSSTALI28.5028.0028.0028.00-1.75%5.6310:59
KOPEX1.341.331.331.33-0.75%14.5211:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD31.8031.8031.8031.800.00%13.2610:02
KRAKCHEM1.241.211.211.21-2.42%0.2610:25
KREC4.404.404.404.400.00%0.0009:00
KREDYTIN13.0013.0013.0013.000.00%0.0109:26
KREZUS1.321.331.331.33+2.31%330.0711:12
KRKA270.00242.00242.00242.00+0.83%6.132018-10-15
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK202.00201.20201.20201.20-0.89%3,016.8911:15
KRUSZWICA45.5045.0045.0045.00-1.32%14.4211:05
KRVITAMIN5.525.265.265.26-8.68%13.8011:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.980.980.980.980.00%19.322018-10-18
LABOPRINT10.0510.0510.0510.050.00%0.0609:40
LARK0.150.150.150.150.00%0.622018-05-02
LARQ8.208.168.168.160.00%0.5810:41
LCCORP2.542.502.502.50-2.72%199.5710:52
LENA2.782.742.742.74-0.36%8.3511:07
LENTEX7.127.127.127.12-0.84%1.9709:46
LIBET1.151.091.091.09-0.91%9.8611:09
LIVECHAT22.9522.9022.9022.90-0.22%121.6611:10
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
LOKUM17.1017.1017.1017.100.00%0.0509:03
LOTOS71.6071.6671.6671.66-1.84%1,333.6011:14
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
LPP8,125.008,015.008,015.008,015.00-1.35%2,274.7611:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.6512.7012.7012.70+0.79%15.3810:31
LUBAWA0.730.710.710.71-1.39%2.0110:36
MABION101.4098.7098.7098.70-2.66%6.6410:41
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.224.224.224.22-0.47%16.432018-10-10
MANGATA63.0063.0063.0063.00-2.78%0.0609:05
MARVIPOL1.881.871.871.87-1.58%15.2411:00
MASTERPHA4.144.144.144.14-0.24%2.9809:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK399.20395.60395.60395.60-0.85%1,185.0511:11
MBWS18.1818.1818.1818.180.00%0.0210:30
MCI10.0010.0010.0010.00-1.96%3.0009:29
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.623.623.623.62-0.28%0.0009:00
MEDIACAP2.001.991.991.99-2.93%34.452018-10-15
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG46.5045.5045.5045.50-3.40%144.1410:56
MEDYCZNYFIZ118.00118.00118.00118.00-0.26%29.622018-10-18
MEGARON12.0012.0012.0012.00-6.98%0.012018-10-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA20.0020.0020.0020.00+0.50%0.3009:00
MERCATOR15.1515.1515.1515.150.00%0.0209:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR9.789.789.789.78+1.03%0.0109:26
MEXPOLSKA2.972.972.972.970.00%0.0009:40
MFO27.6027.6027.6027.60+0.36%0.0309:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.600.600.600.60-6.25%5.1011:13
MILLENNIUM8.898.818.818.81+0.11%1,082.3711:10
MIRACULUM1.621.631.631.63+0.62%14.7210:55
MIRBUD1.031.041.041.04+1.96%10.7310:26
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP38.0038.0038.0038.00-5.00%1.902018-10-17
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK38.4038.4038.4038.40+1.05%0.192018-10-12
MOJ0.600.600.600.60+3.45%0.082018-10-18
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5.655.505.505.50-5.01%25.8911:09
MOSTALPLC4.264.484.484.48-0.22%5.1410:31
MOSTALWAR2.542.552.552.55+2.00%3.1111:02
MOSTALZAB0.230.230.230.230.00%3.1311:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.902.902.902.90+1.40%0.292018-10-12
MWTRADE2.802.882.882.880.00%0.0309:57
NETIA4.764.694.694.69-1.47%51.7210:57
NETMEDIA9.609.609.609.60-1.03%57.602018-10-18
NEWAG17.0017.0017.0017.000.00%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
NORTCOAST4.704.704.704.700.00%0.0009:00
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA46.5046.5046.5046.50-1.06%1.402018-10-18
NOWAGALA0.740.740.740.74-3.90%7.1810:30
NTTSYSTEM2.542.542.542.540.00%0.032018-10-18
ODLEWNIE3.083.083.083.080.00%0.0309:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.4016.4016.4016.40+2.50%0.0809:54
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.450.450.450.450.00%2.2510:29
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR364.98360.18360.18360.18+2.91%12.772018-10-02
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL24.0024.3024.3024.30+2.53%7.0010:17
OPTEAM5.755.755.755.75-1.71%10.522018-10-17
ORANGEPL4.554.554.554.550.00%657.3811:12
ORBIS84.0081.2081.2081.20-4.92%112.9311:07
ORCOGROUP1.581.671.671.67+4.37%0.972018-10-18
ORION6.906.906.906.900.00%0.1009:34
ORZBIALY12.3012.2012.2012.20-2.01%0.3709:14
OTLOG7.457.457.457.45-1.97%7.0809:53
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.821.821.821.820.00%0.3609:00
OVOSTAR108.00108.00108.00108.000.00%0.862018-10-15
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.041.041.041.04-0.95%3.1209:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA17.3017.3017.3017.30-3.89%7.5309:01
PATENTUS1.221.221.221.220.00%5.0809:31
PBG0.090.090.090.09-10.00%0.9011:00
PBKM59.0058.8058.8058.80+1.38%11.1011:07
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.320.320.320.32-8.57%0.0911:00
PCCEXOL1.581.561.561.560.00%0.0710:03
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA86.0086.0086.0086.000.00%5.5910:44
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM8.868.828.828.820.00%25.0510:02
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN0.950.950.950.95-1.04%0.182018-10-17
PEKABEX12.0012.2012.2012.20+1.67%2.352018-10-18
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO103.15102.75102.75102.75-1.11%8,949.2211:11
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER28.0028.0028.0028.000.00%0.0309:00
PEMUG0.860.860.860.860.00%0.692018-09-14
PEP19.9519.9519.9519.95+1.53%0.0209:00
PEPEES1.281.281.281.280.00%0.0009:00
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER32.3032.2032.2032.20+0.63%55.2510:15
PGE10.1610.0310.0310.03-1.28%1,868.9611:12
PGNIG6.546.416.416.41-1.69%4,828.1511:14
PGODLEW2.302.502.502.50+8.70%35.982018-10-17
PGSSOFT9.509.489.489.48+0.85%4.7509:48
PHN11.4011.4011.4011.40+1.33%0.0109:00
PKNORLEN94.1692.9292.9292.92-1.15%8,038.4511:13
PKOASZEWZ96.0797.0097.0097.00+0.41%58.112018-10-16
PKOBL1111.10109.70109.70109.70+0.18%2.432018-10-15
PKOBP40.1540.0640.0640.06-0.55%12,702.0111:15
PKOGD104.95104.95104.95104.95+1.25%0.102018-10-15
PKOGS94.3794.3794.3794.37+0.01%9.442018-10-18
PKOSO109.96110.20110.20110.20+0.23%40.732018-10-18
PKPCARGO39.5540.0040.0040.00+0.88%367.7011:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.751.751.751.750.00%2.0509:00
PLATYNINW0.550.550.550.55+5.77%0.2209:04
PLAYWAY128.00126.50126.50126.50-1.56%265.7911:13
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR3.183.553.553.55+29.09%50.7210:59
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG3.303.303.303.300.00%1.652018-10-17
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE13.0013.0013.0013.00+2.36%13.5209:13
POLIMEXMS3.103.113.113.11+0.32%181.5111:05
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
POLNORD9.299.219.219.21-0.97%91.8809:50
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX6.986.946.946.94-1.14%11.8210:12
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.522.602.602.60+1.96%0.3109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA16.0016.4516.4516.45+0.30%3.542018-10-17
PRAGMAINK11.8511.8511.8511.850.00%0.1309:24
PRAIRIE1.271.291.291.290.00%9.9209:51
PRIMAMODA2.512.522.522.52-2.70%8.062018-10-17
PROCAD1.591.591.591.590.00%0.0310:33
PROCHEM16.9516.9516.9516.950.00%0.0209:00
PROCHNIK0.010.010.010.010.00%0.0211:00
PROJPRZEM21.0020.8020.8020.80-1.42%55.1010:40
PROTEKTOR4.604.504.504.50-4.26%14.1010:23
PROVIDENT9.859.859.859.850.00%0.492018-10-17
PULAWY85.0084.6084.6084.60-1.63%2.8011:07
PWRMEDIA2.312.352.352.35-1.67%2.0310:32
PZU39.7439.6139.6139.61+0.15%15,344.3011:15
PZUAKORD111.36111.41111.41111.41+0.13%173.402018-10-18
QMULTIFIZ930.00930.00930.00930.00+0.22%2.792018-10-11
QUANTUM15.0015.0015.0015.000.00%0.342018-10-18
QUERCUS2.952.802.802.80-3.45%14.3810:42
QUMAK0.820.820.820.820.00%23.1811:04
RADPOL1.391.351.351.35-2.88%0.8109:22
RAFAKO2.102.112.112.11+0.96%451.2310:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.2012.2012.2012.200.00%0.0610:44
RAINBOW17.2017.2017.2017.20+1.18%0.0209:36
RANKPROGR1.761.761.761.76-0.56%0.0009:08
RAWLPLUG8.508.508.508.500.00%0.0109:00
REDAN0.880.950.950.95+7.95%1.0209:34
REDWOOD0.090.090.090.090.00%0.0011:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.280.280.280.28+3.70%0.082018-10-17
RELPOL7.187.207.207.20+1.69%7.852018-10-18
REMAK8.208.208.208.20+0.24%0.0109:00
RESBUD0.240.240.240.24-11.11%0.172018-10-18
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.041.011.011.01-2.88%4.0410:47
ROPCZYCE30.3031.4031.4031.40+3.63%72.1211:11
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.920.920.920.920.00%0.0009:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK26.5026.5026.5026.50-2.57%0.3710:50
SANTANDER18.2017.8017.8017.80-2.20%1.2909:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.640.650.650.65+1.56%0.362018-10-17
SARE13.0013.0013.0013.000.00%0.1309:52
SCOPAK0.200.200.200.20-37.50%1.692018-09-05
SECOGROUP14.5015.0015.0015.000.00%30.142018-10-18
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.259.259.259.250.00%0.092018-10-15
SELENAFM10.0010.0010.0010.000.00%10.242018-10-18
SELVITA54.9054.9054.9054.900.00%0.5509:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.381.381.381.38-0.72%0.2009:02
SFINKS0.850.850.850.85-3.41%2.6311:05
SILVANO12.0012.0012.0012.000.00%5.402018-10-18
SIMPLE6.956.956.956.950.00%0.0109:00
SKARBIEC29.4029.3029.3029.30+0.34%260.2211:00
SKOTAN0.350.350.350.35+2.94%0.3511:00
SKYLINE0.760.760.760.760.00%0.0809:05
SNIEZKA74.0074.0074.0074.000.00%0.0709:00
SOHODEV1.031.031.031.030.00%0.072018-10-18
SOLAR0.600.600.600.600.00%2.9810:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.606.606.606.60-1.49%0.032018-10-18
SOPHARMA9.209.209.209.200.00%0.272018-09-24
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.203.173.173.17-0.63%20.6910:44
STALPROD374.00379.00379.00379.000.00%80.922018-10-18
STALPROFI9.209.359.359.35-1.06%19.742018-10-18
STAPORKOW1.331.331.331.33+2.31%0.492018-10-18
STARHEDGE0.490.490.490.49+19.51%0.472018-10-16
STELMET7.707.707.707.700.00%1.5409:43
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX2.682.682.682.680.00%0.0109:00
SUWARY14.0014.0014.0014.000.00%0.0109:00
SWISSMED1.011.011.011.010.00%0.0109:22
SYGNITY3.003.093.093.09+0.32%0.2609:09
SYNEKTIK12.6013.0013.0013.00+3.17%75.1811:15
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.00130.00130.00130.000.00%0.262018-09-24
TALEX13.5013.5013.5013.50+0.37%0.0109:00
TARCZYNSKI14.9015.0015.0015.00+2.74%0.542018-10-18
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY140.00136.00136.00136.00-2.86%25.822018-10-18
TAURONPE1.801.781.781.78-0.56%1,393.3411:13
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.740.740.740.740.00%0.1209:24
TESGAS2.472.592.592.59+3.60%16.3410:36
TFONE3.083.083.073.070.00%4.282016-12-08
TIM6.946.606.606.60-3.51%5.8010:05
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL4.904.904.904.900.00%0.0009:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA8.368.508.508.50+2.66%1.4309:57
TRAKCJA3.173.083.083.08-2.53%126.4710:57
TRANSPOL2.792.792.792.79-0.36%1.3109:23
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP73.5573.5573.5573.55-0.61%6.692018-10-18
TRIGONPP179.0079.0079.0079.00+1.28%1.192018-10-11
TRIGONPP280.1980.1980.1980.19+12.94%0.082018-10-05
TRIGONPP370.9070.9070.9070.90+4.26%1.492018-09-28
TRIGONPP478.8080.7080.7080.70-16.55%8.942018-08-20
TRIGONPP570.0170.0170.0170.01+1.61%0.072018-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP676.0176.0076.0076.00+1.33%4.182018-10-12
TRIGONPP776.5076.5076.5076.50+7.75%15.382018-10-09
TRIGONPP860.0061.0061.0061.00+3.39%2.182018-09-20
TRITON2.512.512.512.51-0.40%1.0010:06
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.580.550.550.55+1.85%9.152018-10-18
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA69.5069.5069.5069.500.00%0.0709:00
UNIBEP4.864.864.864.86+0.21%3.0411:03
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT49.8148.8048.8048.80-5.97%3.3111:01
UNIMA2.372.372.372.370.00%0.072018-10-17
UNIMOT9.529.549.549.54-3.44%19.8710:06
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
URSUS1.751.791.791.790.00%46.6211:13
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS298.00298.00298.00298.00-0.33%0.602018-10-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.507.487.487.48-0.27%23.6211:04
VISTAL0.760.790.790.790.00%0.6910:39
VISTULA3.943.923.923.92-1.01%4.3210:30
VIVID2.722.722.722.720.00%27.3910:55
VOTUM5.065.045.045.04+0.80%1.0311:13
VOXEL24.3024.2024.2024.20-0.41%3.2810:12
WADEX4.804.804.804.800.00%0.1109:06
WARIMPEX5.485.505.505.50+2.23%3.302018-10-18
WASKO1.601.601.601.600.00%0.0209:20
WAWEL832.00830.00830.00830.00-0.24%457.3311:06
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON10.4010.2010.2010.20-1.16%30.0310:15
WIKANA0.760.790.790.79+3.95%1.722018-10-18
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.800.800.800.800.00%0.012018-10-03
WIRTUALNA51.6051.6051.6051.60-0.77%1.3410:47
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN15.5015.3515.3515.35-0.97%0.5910:37
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS4.544.544.544.540.00%0.1110:42
WORKSERV0.830.800.800.80-1.23%5.6810:23
XTB5.085.105.105.10+2.00%15.5110:39
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.222.222.222.22-2.20%0.3309:00
ZAMET0.710.770.770.77-1.28%0.612018-10-12
ZASTAL0.460.460.460.460.00%0.3410:23
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.006.956.956.95-0.71%23.1510:08
ZPUE105.0099.5099.5099.50-0.50%0.2009:47
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE4.935.085.085.08-5.22%1.5010:06
ZYWIEC466.00466.00466.00466.00-0.43%2.8010:33
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,37 -14,73 -0,67%
WIG 56220,43 -340,50 -0,60%
sWIG80 11189,16 -44,82 -0,40%
mWIG40 3963,71 -17,22 -0,43%

Rynki

Kurs Zmiana Zmiana %
WIG20 2173,37 -14,73 -0,67%