Notowania akcji GPW

Notowania z dnia 2016-09-26 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,751,801,651,73-1,70%40,6716:49
08OCTAVA1,051,051,031,03-2,83%0,5015:00
11BIT119,00120,00116,00118,70-1,90%1 290,4217:00
4FUNMEDIA5,145,145,145,140,00%0,0117:00
AATHOLD20,2020,2020,1020,10-0,50%5,0615:56
ABADONRE1,681,681,681,680,00%0,022015-11-27
ABCDATA2,352,422,302,30-2,13%401,5517:01
ABMSOLID12,5012,5012,4412,500,00%1,0216:42
ABPL35,5035,5033,3135,500,00%651,9617:00
ACAUTOGAZ40,0040,0040,0040,000,00%16,4013:18
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION6,846,846,356,39-6,30%646,6917:01
ADIUVO29,2929,2927,6629,04-0,85%140,5017:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA9,649,649,619,61-0,41%67,1115:48
AGROTON3,523,523,203,27-6,57%384,9217:04
AGROWILL1,911,911,911,91-4,02%0,3214:24
AILLERON9,499,679,259,350,00%417,3917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,721,851,671,80+4,05%178,1817:00
ALCHEMIA5,105,195,095,12+0,59%1 631,7417:00
ALIOR47,3447,3446,3346,79-1,18%7 689,2917:00
ALIOR-PDA51,3952,3951,0552,39+1,93%1 743,412016-06-30
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALIOR-PP11,0011,8511,0011,45-0,87%42 237,792016-05-27
ALMA2,692,852,432,60-8,77%260,9017:04
ALTA2,672,792,672,79-0,36%0,1309:10
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,8514,9614,7314,96-0,07%151,4717:00
ALUMETAL65,0065,0064,2564,70-0,46%580,3917:00
AMBRA7,907,907,807,90-1,00%63,3317:00
AMICA206,00211,30200,20210,90+2,38%614,0017:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST255,00258,00252,05253,95-0,41%2 955,7617:00
APATOR30,4031,4029,0630,30+1,68%4 533,1617:01
APLISENS12,4512,4512,0012,450,00%2,0212:59
APLITT1,031,031,021,02-0,97%0,3410:37
APSENERGY3,343,343,343,340,00%0,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,4015,4714,9515,47+0,45%38,4516:43
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC5,145,285,145,28+1,15%190,1717:00
ARCUS1,351,351,351,350,00%0,142016-09-23
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1781,0081,0081,0081,000,00%0,812016-09-23
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA11,9912,2011,9912,20+2,61%13,2117:00
ASBIS2,312,312,212,21-3,49%177,2517:00
ASMGROUP3,603,653,603,65-1,35%6,6912:24
ASSECOBS23,3023,3023,3023,300,00%9,3910:57
ASSECOPOL57,2557,2555,9656,45-1,40%4 080,6617:00
ASSECOSEE9,519,519,209,49-0,11%13,2917:00
ASSECOSLO23,8123,8123,8023,800,00%1,4309:54
ASTARTA52,5053,3152,0152,90+1,52%107,2517:00
ATAL26,3026,3026,3026,300,00%39,4515:59
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE3,313,313,223,29-0,30%0,5116:33
ATLANTAPL5,916,505,916,48+4,68%31,4215:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTIS0,610,620,600,62-1,59%13,7516:09
ATLASEST0,820,820,820,820,00%0,0109:57
ATM10,3110,3110,3110,31+1,08%0,0209:00
ATMGRUPA4,014,013,954,00-0,25%35,8517:00
ATREM3,353,353,353,35-0,30%0,8409:09
AUTOPARTN4,274,384,274,34+1,64%589,2917:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML3,533,873,383,48+3,26%70,5617:00
AVIASG24,0024,0022,0022,00-8,68%15,2517:00
AWBUD4,554,554,414,50-2,17%22,5217:00
B3SYSTEM0,600,600,600,60+1,69%0,062016-09-23
BACD0,290,290,290,29-3,33%0,0015:00
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA3,453,453,453,45+0,58%0,9409:30
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,920,940,920,93+1,09%8,0217:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN22,2022,2022,2022,20+0,91%7,7714:33
BENEFIT667,00685,00667,00684,90+2,68%36,9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4,264,264,264,26-3,18%2,6611:00
BEST20,7020,7020,5920,59-0,53%51,8413:35
BETACOM10,6910,6910,4010,40-2,71%10,5417:00
BGZBNPP60,3060,9060,0060,49+0,32%183,5717:00
BIOMEDLUB0,730,750,710,73-1,35%29,6516:48
BIOTON8,648,648,408,46-1,97%129,8317:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,003,003,003,000,00%0,0117:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA55,4955,8354,8655,65+0,58%3 272,8017:01
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW6,987,006,906,93-0,57%1 126,0017:00
BOS9,769,909,669,90+1,85%48,9517:00
BOWIM3,763,803,733,800,00%3,1017:00
BPHFIZBI1174,00174,00168,15168,150,00%17,902016-06-20
BPHFIZBI2143,21143,21143,21143,21+0,78%35,802016-05-19
BPHFIZBI3127,90127,90127,90127,90+2,32%38,372016-09-21
BPHFIZBI4117,51117,51117,51117,510,00%46,182016-07-25
BPHFIZBI5106,10106,10106,10106,10-6,23%2,652016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,60111,60111,10111,10+5,71%7,802016-07-25
BPHFIZKK108,16108,16108,15108,15+0,04%1,082016-08-18
BPHFIZMLI94,0094,0094,0094,00-1,05%10,3409:00
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER27,2027,8026,6126,69-1,84%843,8317:00
BRIJU19,5719,6519,2019,49-0,46%63,4316:47
BSCDRUK40,5040,5040,5040,50+1,25%0,2016:44
BUDIMEX199,50200,00197,65200,000,00%592,2317:00
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH1,021,041,011,02+0,99%221,1317:00
BUWOG105,55105,55105,55105,55+3,99%1,0612:16
BYTOM2,642,652,582,620,00%132,8517:00
BZWBK320,05321,20316,10320,00-0,39%17 399,8217:04
CALATRAVA0,980,990,950,97-1,02%3,5714:51
CAPITAL2,482,482,482,48+2,48%0,0217:00
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC174,15174,15169,85173,65-1,64%7 033,6717:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT39,2039,8938,2538,92-0,71%4 462,3017:00
CDRL31,9931,9931,5031,50-1,53%15,7817:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC4,054,054,004,00+2,30%3,382016-09-21
CEZ68,3568,6068,0068,34-0,01%84,2116:46
CFI3,073,703,073,60+18,03%4 422,6317:04
CHEMOS1,271,301,271,30+2,36%23,1816:34
CIECH67,5067,6066,5067,45-0,07%5 573,4417:01
CIGAMES29,5830,2429,0629,26-0,48%513,3017:00
CITYSERV8,428,708,308,70+2,35%24,6210:43
CNT8,808,888,568,79+1,62%6,9817:00
COALENERG0,650,710,650,71+9,23%50,3415:00
COGNOR1,161,311,161,26+8,62%355,0717:00
COLIAN3,513,513,453,510,00%23,9710:29
COMARCH188,80191,00186,50188,00+1,08%290,6917:00
COMP51,5051,5051,5051,50+0,98%31,5217:00
COMPERIA5,945,945,945,940,00%0,182016-09-23
CORMAY2,262,272,202,20-2,65%203,5817:01
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,206,406,206,40+1,59%14,7617:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG6,206,205,936,14-0,97%11,2617:00
CYFRPLSAT25,2025,2024,6124,87-2,24%7 325,0217:02
CZTOREBKA0,810,820,800,82-3,53%22,7114:04
DEBICA103,55106,95103,55104,40+0,82%7,5109:12
DECORA8,508,508,268,35-1,76%16,5017:00
DEKPOL11,0011,0011,0011,000,00%0,0309:01
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,109,209,109,200,00%38,6114:40
DGA4,944,944,804,93-0,20%0,1117:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV56,2057,9555,5557,07+1,55%50,8915:56
DREWEX1,811,811,721,780,00%6,6716:07
DROP1,461,461,461,460,00%0,4211:04
DROZAPOL2,362,362,362,360,00%0,0009:00
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,934,934,934,930,00%0,142016-05-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DUDA6,006,006,006,000,00%3,8115:35
DUON3,823,833,823,83+0,26%178,472016-04-04
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO4,094,123,993,99-2,21%152,6117:00
EDINVEST1,921,921,871,87-2,60%7,7316:03
EFEKT24,0025,5023,6524,90+3,79%54,8815:37
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
EKOEXPORT17,8618,9717,1418,95+6,16%1 388,1817:02
ELBUDOWA110,90112,50110,75112,50+1,58%192,1917:00
ELEKTROTI12,3012,3012,1012,10-1,47%5,4815:44
ELEMENTAL3,733,743,693,70-0,27%368,2317:00
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,361,361,361,360,00%0,0111:08
ELZAB13,6614,3013,6614,300,00%9,082016-09-23
EMCINSMED12,0012,0012,0012,000,00%0,0109:00
EMPERIA71,0071,0067,6168,95-2,20%402,0717:00
ENAP1,001,000,990,99-1,00%4,4014:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA8,848,848,708,75-0,79%5 404,2817:00
ENELMED8,978,978,978,97+0,79%3,4509:00
ENERGA7,507,507,407,43-0,80%6 802,9417:02
ENERGOINS6,386,386,386,38+0,31%0,3216:41
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER21,4521,4521,4521,45+1,18%0,0209:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD30,3530,3529,5029,50-2,80%19,4915:50
ERG40,0040,0039,1040,00+1,78%13,5016:41
ERGIS5,845,915,775,90+1,20%1 004,4116:49
ESOTIQ8,598,598,308,30-0,24%3,1017:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,542,542,542,54-0,39%0,0009:06
EUCO36,2536,6535,8136,65-0,41%19,4417:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH42,5142,5941,5742,35-0,12%10 810,6817:04
EUROHOLD1,211,331,211,33+20,91%0,1312:08
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL16,3016,3016,3016,300,00%0,0509:01
EVEREST0,350,360,350,350,00%0,3916:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EXILLON5,005,005,005,00+2,67%3,142016-09-14
FAM5,205,205,195,19+0,58%19,9916:32
FAMUR4,304,324,264,31+0,23%96,6016:42
FARMACOL49,1049,2548,0548,70-4,28%81,2216:09
FASING15,1015,1015,1015,10-2,08%3,0216:03
FASTFIN2,042,041,891,89-5,50%10,8715:04
FEERUM15,1515,1515,1515,150,00%0,1509:01
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO12,6912,8012,6912,75+0,47%484,5517:00
FERRUM3,863,863,753,75-3,10%3,1715:36
FMG0,340,340,340,340,00%0,0115:00
FON0,630,640,630,640,00%1,2816:49
FORTE73,7873,7872,1173,72+0,03%683,4917:00
FORTUNA13,0013,8413,0013,84+5,57%1,4012:53
FOTA0,940,970,910,97+3,19%30,0617:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,0012,0012,0012,00-4,69%3,002016-09-22
GETIN1,111,111,081,09-2,68%259,3417:02
GETINOBLE0,470,470,450,46-2,13%1 675,492016-09-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GINOROSSI2,652,662,652,650,00%18,7213:25
GLCOSMED6,236,236,226,22+3,84%0,4917:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE35,0135,0135,0135,010,00%0,0709:28
GPW38,0038,0037,3637,65-1,03%1 095,7817:01
GRAAL29,3929,3929,3029,35-0,17%121,2717:00
GRAJEWO36,4736,7834,5636,02-0,96%986,7917:00
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON1,791,791,791,790,00%0,0009:27
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN15,5315,5915,3015,43-1,72%264,4517:00
GRODNO5,655,655,585,58-1,24%0,2317:00
GRUPAAZOTY64,8964,9863,4564,18-0,50%2 675,9717:00
GTC8,408,418,318,40+0,12%4 448,6417:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY77,3478,2577,3478,05+0,84%4 014,2417:00
HARPER1,241,241,241,24+0,81%0,0009:46
HAWE0,450,460,400,41-10,87%1 000,4417:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO6,847,376,837,30+6,73%38,5816:32
HERKULES3,533,573,473,570,00%40,0317:00
HUBSTYLE3,183,183,183,180,00%0,0109:00
HUTMEN5,325,325,325,320,00%13,5615:05
HYDROTOR39,9939,9939,8039,80-0,48%1,2717:00
HYPERION3,393,393,393,390,00%0,1513:02
I2DEV20,1820,1819,9420,180,00%13,0511:15
IALBGR16,0016,6516,0016,05+5,45%87,2117:00
IDEABANK23,2423,2422,5522,99-1,08%6,2717:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
IDMSA0,950,980,950,980,00%1,4715:00
IFCAPITAL0,660,660,640,660,00%14,252016-09-22
IFSA0,700,740,690,70-4,11%1,4216:32
IIAAV8,819,118,819,11+0,11%0,9413:01
IMCOMPANY6,626,796,616,79+2,88%15,9116:49
IMMOBILE3,013,093,003,07+0,66%1,2516:40
IMPEL25,4525,4525,4525,45-0,20%0,3116:42
IMPERA1,401,401,401,400,00%0,0115:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,852,862,802,82+0,71%458,7017:00
IMS2,602,602,522,52-3,08%25,7713:33
INC1,771,811,761,80+1,12%1,2916:03
INDATA0,780,780,760,76-2,56%75,9717:00
INDYGO1,351,401,351,40+2,19%10,9017:00
INDYKPOL65,8765,8765,0065,00-1,31%3,5116:30
INGBSK149,05149,55144,85148,000,00%10 546,4517:00
INPOST7,157,297,127,25-0,68%3,3217:00
INPRO3,913,913,913,91+0,26%0,0109:00
INSTALKRK12,6312,6312,6212,620,00%10,9317:00
INTEGERPL24,7925,4523,9225,15+1,41%64,1517:00
INTERAOLT15,2015,2015,1215,20+0,66%34,5615:45
INTERBUD0,850,850,800,80-5,88%8,9517:00
INTERCARS280,00284,40271,95284,00+0,09%1 359,7117:00
INTERFERI4,434,434,434,43-3,49%4,4311:00
INTERSPPL2,382,382,302,37-0,42%4,5717:00
INTROL10,0010,0010,0010,000,00%0,2512:38
INVCEEFIZ441,11441,11441,11441,11-0,87%3,092016-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVFIZ932,00935,00932,00935,000,00%49,462016-09-19
INVGLDFIZ1 630,121 630,121 630,121 630,12+0,93%3,262016-09-22
INVISTA1,421,531,401,42+0,71%12,9417:00
INVPEFIZ781,00781,00781,00781,00+0,64%10,152016-09-16
INVPRFIZ513,00513,00513,00513,000,00%1,032016-09-12
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,901,901,901,900,00%0,0816:42
IQP0,480,480,450,48-4,00%0,3416:01
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK185,80185,90185,00185,00-0,51%22,3014:41
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,661,661,661,66-2,92%7,5509:12
IZOSTAL6,216,216,116,11-1,77%10,9911:44
JHMDEV1,071,091,061,09+1,87%46,4817:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW56,0056,3452,9054,95-3,46%79 933,4517:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,764,854,704,78-0,21%229,4916:31
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT13,3913,4412,9013,44+3,38%3,9417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA2,352,402,252,30-2,13%62,0217:00
KBCASFIZ98,5798,5798,0098,00-0,58%98,382016-09-14
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
KBDOM1,881,881,881,880,00%0,0015:36
KCI0,030,030,020,020,00%0,4115:00
KDMSHIPNG1,721,721,661,66-3,49%0,9015:00
KERNEL63,0063,7861,2062,30-1,05%3 950,9817:00
KETY390,00403,45390,00397,85+1,76%2 236,3117:00
KGHM73,0173,2771,8473,00-1,07%61 356,3517:02
KGL21,0921,0921,0821,08-0,09%10,6514:55
KINOPOL13,3013,3013,1013,300,00%7,8615:16
KOFOL66,6666,6660,0060,00-4,76%2,032016-08-22
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA95,1595,1894,2095,17-0,03%122,8017:00
KOMPAP9,499,499,499,49-0,11%1,2811:42
KOMPUTRON6,496,496,356,40-2,29%186,2216:49
KONSSTALI39,0139,0139,0139,01+1,32%0,0409:00
KOPEX3,563,573,523,55-0,56%156,6117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD26,5026,5026,5026,500,00%4,882016-09-23
KRAKCHEM3,273,313,253,25-0,91%15,1417:00
KREC6,916,916,656,700,00%2,4617:00
KREDYTIN24,7024,7024,3024,30-0,82%2,3313:45
KREZUS2,822,942,702,78-1,07%827,6017:00
KRKA245,00262,00245,00262,00+0,58%152,102016-09-19
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK250,00251,00248,20249,05+0,02%10 395,2617:00
KRUSZWICA58,2858,2858,2858,28-0,02%1,4609:00
KRVITAMIN11,2411,2411,1911,190,00%0,6917:00
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,032,031,972,03-1,46%3,7117:01
LABOPRINT8,648,648,648,640,00%0,0217:00
LARK0,560,570,520,53-5,36%7,3417:00
LARQ7,987,987,427,50-10,50%86,5917:00
LCCORP1,981,981,921,95-2,50%88,9916:45
LENA3,593,593,553,550,00%5,5114:11
LENTEX9,329,389,189,30+0,11%162,5317:00
LIBET1,191,211,191,20+0,84%25,1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIVECHAT48,7948,7948,0048,01-1,62%270,2017:04
LMASFIZ1 290,001 290,001 290,001 290,00-0,69%42,572016-09-23
LMBSFIZ1 290,001 290,001 290,001 290,00-0,69%1,292016-09-16
LMCSFIZ1 298,901 299,001 298,901 299,00-1,22%2,602016-09-12
LMDSFIZ1 290,001 290,001 290,001 290,000,00%3,872016-09-20
LMESFIZ1 289,001 289,001 289,001 289,00-0,08%1,292016-09-14
LOKUM13,3013,3013,3013,300,00%0,0409:26
LOTOS28,0828,3528,0128,35-1,49%5 724,2717:00
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
LPP3 822,053 867,903 750,003 820,00-0,98%11 513,7417:00
LSISOFT8,248,408,248,30-2,24%27,6711:50
LUBAWA1,031,061,011,04+0,97%602,7317:00
MABION82,0083,0079,9983,00+2,47%1 593,8117:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,946,085,946,08-1,30%5,9516:26
MARVIPOL10,1510,309,679,91-1,29%81,3917:00
MASTERPHA6,766,766,556,760,00%0,7017:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBANK346,90346,90337,50342,40-2,05%8 425,6617:01
MBWS71,0071,8071,0071,55-0,56%8,6414:46
MCI9,779,779,309,54-1,65%154,6917:00
MCLOGIC37,4237,5037,4037,40-0,27%24,0616:30
MDIENERGIA4,094,103,974,01-1,72%7,7515:41
MEDIACAP3,033,033,033,03+2,36%0,442016-09-23
MEDIATEL0,760,760,760,760,00%0,012016-09-22
MEDICALG274,95274,95264,35264,40-0,60%817,5217:00
MEDYCZNYFIZ100,55100,5599,4499,44-1,10%99,982016-09-23
MEGARON13,1013,1013,1013,100,00%2,272016-09-09
MENNICA19,9319,9919,9219,99-0,05%200,2117:00
MERCATOR17,4917,4917,4517,490,00%85,0017:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR9,469,469,309,460,00%44,3916:45
MEXPOLSKA6,306,506,206,49+3,02%273,0517:00
MFO20,2020,4020,1020,400,00%7,5316:45
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,122,122,032,10-0,94%31,3117:00
MILLENNIUM5,605,615,505,600,00%15 824,7717:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRACULUM2,722,752,702,700,00%31,9815:12
MIRBUD0,710,710,680,700,00%139,9417:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP40,2041,0039,1141,00+1,99%112,3516:43
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,510,510,480,480,00%4,3215:05
MOBRUK15,5415,5415,5415,54+7,17%0,162016-09-13
MOJ0,730,730,690,69-4,17%8,022016-09-23
MOL237,75237,75235,60235,60-1,79%2,1312:53
MONNARI12,0212,1811,1712,18+1,50%4 706,2617:00
MOSTALPLC11,4411,4411,4411,44+4,00%0,0109:00
MOSTALWAR10,7910,7910,5110,75-1,19%5,5617:00
MOSTALZAB1,051,051,011,02-1,92%63,1717:01
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA4,174,174,074,12-0,72%25,7116:49
MWTRADE11,8912,4711,8912,47+0,32%3,032016-09-19
NETIA5,105,124,955,08-0,39%414,2017:00
NETMEDIA6,566,566,566,560,00%0,0316:44
NEWAG13,2713,2713,1513,20-0,60%18,2117:00
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
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
NORTCOAST5,055,054,865,05+0,20%3,4116:47
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA58,4058,4058,4058,400,00%0,3516:00
NOWAGALA1,231,241,191,21-1,63%19,3216:34
NTTSYSTEM3,043,042,743,02+0,33%34,3517:00
ODLEWNIE3,303,303,303,30-0,30%0,0310:44
OEX14,5014,5014,4814,48-1,36%4,3416:08
OLYMPIC10,5610,5610,3010,30-0,29%1,112016-08-12
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,701,701,681,69+3,68%10,1917:00
OPERA3GR236,80236,80236,70236,700,00%18,232016-09-12
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL40,2040,6939,6140,20+0,15%249,2817:00
OPTEAM10,5010,5010,5010,50-4,11%1,5316:47
ORANGEPL5,875,875,805,85-0,68%8 520,9717:00
ORBIS77,8577,8577,0077,25-0,19%401,6517:03
ORCOGROUP0,700,700,700,70-4,11%2,1415:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORION80,4087,9080,0087,90-0,11%3,1017:00
ORZBIALY9,069,899,069,45+4,30%408,8617:02
OTLOG252,00255,95252,00255,95+2,38%101,7417:00
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,883,903,883,90+0,52%9,832016-09-23
OVOSTAR92,5092,8592,5092,85-0,16%17,6316:37
PAGED46,5047,4845,8546,940,00%21,9417:00
PAMAPOL1,221,221,211,21+2,54%1,1209:16
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA23,7223,9023,7223,80-1,65%12,0016:49
PATENTUS0,590,610,590,610,00%1,782016-09-23
PBG2,922,922,842,88+1,05%84,4017:00
PBKM58,0058,0057,9957,99+0,16%0,4616:08
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE2,992,992,992,99-2,61%2,0915:00
PCCEXOL1,801,801,781,800,00%5,2213:09
PCCINTER1,851,861,851,85+1,09%851,492016-09-23
PCCROKITA63,6064,7963,6064,79+0,23%1,2211:44
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,070,070,070,070,00%3,482016-03-31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCM36,1236,5036,1236,500,00%97,9317:00
PEGAS129,55129,55126,30126,30-2,13%107,602016-09-19
PEIXIN2,902,922,902,92+12,31%43,5315:26
PEKABEX12,8013,0012,8013,00-0,76%4,512016-09-23
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,1414,1413,9014,000,00%55,1216:14
PEKAO127,70128,20125,80126,45-1,56%37 447,6617:00
PELION55,2855,2955,2255,29+0,16%19,9514:00
PEMANAGER75,0575,8069,9972,60-4,47%195,9017:00
PEMUG0,640,640,640,64+1,59%0,112016-09-23
PEP11,9011,9011,5111,70-1,27%20,5017:00
PEPEES0,800,830,800,82+1,23%60,2515:24
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,150,150,150,15+7,14%149,2715:29
PGE10,5510,5510,3010,37-2,17%72 309,6417:04
PGNIG5,025,074,965,07+0,40%14 520,2517:03
PGODLEW6,006,166,006,16-0,32%7,3011:17
PGSSOFT11,4012,1211,4011,88+0,25%22,0117:00
PHN14,5514,5514,3514,49+0,62%88,2816:47
PKNORLEN65,1765,2064,2264,64-1,78%34 316,3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBL1102,50102,50102,50102,50-0,02%10,252016-09-23
PKOBP27,0327,0926,7126,88-1,32%40 521,3317:01
PKOGD103,21103,21103,21103,21+0,20%16,202016-09-20
PKOGS105,31105,31105,31105,31+0,30%105,3109:02
PKOSO104,70104,70104,70104,70+0,07%12,982016-09-22
PKPCARGO38,6938,9938,2038,20-1,27%870,7217:00
PLASTBOX2,042,041,992,02+1,00%5,9817:00
PLATYNINW2,572,572,322,56-1,54%0,4316:38
PLAZACNTR10,9911,2910,5210,95-0,45%5,3915:54
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG4,404,534,214,53-0,22%64,8217:00
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,751,751,751,75+2,34%16,942016-09-23
POLICE20,8020,9020,8020,90+0,48%8,7717:00
POLIMEXMS4,064,063,813,85-4,70%315,5517:00
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,992,992,942,94+0,68%7,6516:48
POLNA20,3920,3920,3820,380,00%2,1216:30
POLNORD8,008,157,978,13+3,17%329,3516:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX16,3516,3516,0616,20-1,82%76,8316:36
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,862,862,792,79-1,06%12,3217:00
PRAGMAFA11,8011,8011,8011,800,00%0,0810:40
PRAGMAINK10,4010,4010,4010,400,00%0,1615:48
PRAIRIE0,530,560,520,55+3,77%167,7817:00
PRESCO6,016,216,016,21+3,33%10,3711:25
PRIMAMODA1,891,941,861,94+1,04%5,4117:00
PROCAD1,451,581,411,54-4,94%67,5516:34
PROCHEM14,9914,9914,7014,70-1,67%7,5417:00
PROCHNIK1,251,251,161,22-2,40%91,7417:00
PROJPRZEM8,758,788,758,75+1,16%15,2417:00
PROTEKTOR3,213,213,103,19-1,85%156,3615:42
PROVIDENT12,9512,9512,9512,950,00%0,0109:00
PULAWY200,60201,00200,60201,000,00%3,0112:26
PWRMEDIA1,271,271,271,270,00%0,0009:00
PZU28,0028,0027,4527,55-1,33%34 387,1517:02
PZUAKORD106,00107,99106,00107,99-0,63%1,062016-09-23
QMULTIFIZ1 008,001 008,001 008,001 008,00-0,69%8,062016-07-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM8,268,468,268,46+2,42%0,4216:28
QUERCUS5,615,655,535,65-0,70%6,4217:00
QUMAK6,006,136,006,00+1,69%34,5916:13
RADPOL3,473,473,313,31-4,61%0,3515:48
RAFAKO5,986,015,865,94-0,34%101,9017:00
RAFAMET17,8517,8517,8517,85-0,28%0,0409:30
RAINBOW25,5525,7923,3025,00-2,91%470,5617:00
RANKPROGR2,012,031,951,95-2,99%606,6817:00
RAWLPLUG10,5510,5510,1010,25-2,47%494,4517:00
REDAN2,452,502,452,50+2,04%44,3815:27
REDWOOD0,961,030,941,03+7,29%6,5411:07
REGNON0,420,450,420,45+12,50%0,1915:00
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL10,1510,159,859,99+0,10%47,5717:00
REMAK14,4914,4914,0014,00-3,45%25,6017:00
RESBUD0,280,290,270,29+3,57%331,8817:00
RESBUD-PDA0,360,390,360,39+18,18%31,3509:01
ROBYG3,053,052,872,96-1,66%2 380,3417:00
RONSON1,391,391,351,380,00%6,5117:00
ROPCZYCE20,7220,7219,3919,39-6,46%72,2417:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,441,441,371,40-2,78%0,0215:39
SADOVAYA0,180,190,180,19-5,00%2,1315:00
SANOK65,6865,6863,2064,33-0,34%236,5717:00
SANTANDER17,0018,2616,6018,26+5,55%9,8017:00
SANWIL0,580,590,580,59+1,72%2,6115:00
SARE17,4017,4017,4017,40-0,57%0,8715:00
SCOPAK0,900,900,830,900,00%28,8017:00
SECOGROUP20,0020,5019,6020,50+2,50%1,9416:15
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO6,516,516,516,510,00%1,6210:16
SELENAFM20,0020,2519,8120,250,00%13,972016-09-22
SELVITA23,7523,7523,5023,50-1,05%131,6615:53
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS0,981,020,960,98+1,03%51,0816:38
SFINKS2,262,302,222,300,00%67,2216:39
SILVANO9,319,319,319,31-4,51%0,9310:16
SIMPLE6,486,486,486,480,00%8,3614:47
SKARBIEC31,5031,5031,0031,45-0,16%14,3017:00
SKOTAN0,510,530,490,52-5,45%180,0617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0,540,540,540,540,00%0,0309:29
SNIEZKA53,0153,0153,0153,01-3,62%0,0509:05
SOHODEV1,451,461,451,46-3,31%2,7417:00
SOLAR1,181,211,161,21-0,82%28,1317:00
SONEL11,7612,0011,7612,000,00%17,8014:56
SOPHARMA5,605,605,605,60+3,32%0,662016-09-12
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,443,443,373,40-1,73%206,7117:03
STALPROD416,00416,00409,95415,00-0,23%205,2116:49
STALPROFI14,7514,7514,7214,72-0,20%57,8617:00
STAPORKOW4,274,344,274,34+1,64%2,7114:44
STARHEDGE0,640,640,590,62+5,08%1,7816:41
SUNEX3,804,063,794,06-1,93%8,6117:00
SUWARY8,888,988,518,98+3,46%1,5317:00
SWISSMED1,561,571,551,55-1,27%1,9116:04
SYGNITY4,414,604,354,39-0,45%567,2017:04
SYNEKTIK17,2817,2817,0017,00-0,53%10,3517:00
SYNTHOS4,404,404,334,37-0,68%3 833,6117:00
TALANX112,90112,90112,90112,90-0,09%0,682016-09-02
TALEX27,8027,8027,3027,30-1,80%0,5511:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI13,4013,4012,8013,050,00%30,3515:20
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY150,00150,00147,00147,00+1,38%3,8612:54
TAURONPE2,492,502,452,47-0,40%5 445,5917:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,202,202,202,200,00%0,0116:44
TESGAS2,972,972,832,83-4,71%11,6615:41
TFONE3,103,103,073,070,00%6,6717:00
TIM12,8113,0012,5613,00+1,56%183,0117:01
TOPMEDICA0,060,070,060,070,00%0,6315:00
TORPOL10,6110,8910,5710,62+0,47%110,6217:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA5,505,935,405,79+5,27%50,2017:00
TRAKCJA11,6711,9011,5011,73+0,51%721,4317:00
TRANSPOL4,474,494,474,49+0,45%1,4817:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP133,19133,19133,19133,190,00%0,2717:00
TRIGONPP1134,49134,49134,49134,49+3,45%1,342016-09-15
TRIGONPP2129,00135,00116,15129,00-0,77%118,882016-09-23
TRITON2,242,242,242,240,00%0,8314:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA58,9958,9958,9958,99+0,05%0,0609:04
UNIBEP11,4411,5011,3011,30-1,31%0,4910:54
UNICREDIT9,309,308,828,92-2,41%368,0115:50
UNIMA2,992,992,952,950,00%30,5814:37
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS223,05224,40223,00224,35+0,61%1 641,2117:00
URSUS2,482,522,462,50+1,21%228,9216:49
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,702,752,652,75+1,48%27,0116:45
VIGOSYS230,00230,00230,00230,00-0,43%0,4612:20
VINDEXUS7,347,347,257,27-1,09%63,7016:43
VISTAL9,809,809,279,40-3,98%15,4617:00
VISTULA3,233,233,163,22-0,31%80,5417:04
VOTUM12,1912,2012,1912,20+0,08%4,5616:34
VOXEL17,8318,3017,8318,29+2,46%10,5409:44
WADEX5,295,295,295,29-0,94%0,0209:55
WARIMPEX3,083,083,023,02-4,13%7,5012:07
WASKO1,301,301,281,300,00%2,2214:47
WAWEL870,00874,50853,35853,50-1,90%250,6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WDX5,515,515,285,49-0,36%0,1817:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON13,2013,3512,6513,34+1,75%536,9717:00
WIKANA1,631,641,541,640,00%2,022016-09-23
WILBO1,041,081,041,080,00%0,7613:56
WINVEST2,402,602,402,60+13,04%0,0417:00
WIRTUALNA54,6054,9954,0054,20-1,44%237,7617:01
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN16,7316,7316,3116,31-2,63%7,6517:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,945,945,725,90-0,67%13,7816:03
WORKSERV11,8911,9511,8011,95+0,42%324,5617:00
XTB9,8610,389,8610,19+1,90%223,3817:01
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,681,731,681,73+2,98%2,9817:00
ZASTAL0,450,450,430,45+2,27%10,6117:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK11,6011,7011,2011,26-2,93%79,5217:00
ZETKAMA122,45122,45118,00119,00-1,65%316,0617:00
ZPUE430,00430,00400,00419,10-2,53%294,6117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZREMB0,690,700,690,70+1,45%6,7615:00
ZUE8,078,078,078,07-0,25%0,0109:01
ZYWIEC438,00438,00431,00438,00+1,86%3,4815:30
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1740,05 -22,43 -1,27%