Notowania akcji GPW

Notowania z dnia 2018-05-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.320.300.300.30-6.25%0.5715:00
08OCTAVA0.850.850.850.850.00%0.7415:00
11BIT501.00496.00496.00496.00-1.00%13,510.1717:01
4FUNMEDIA11.9513.4013.4013.40+12.13%236.4717:03
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE5.956.106.106.100.00%2.232018-05-21
ABCDATA1.901.901.901.900.00%182.5917:00
ABMSOLID12.6012.6512.6512.650.00%0.1816:03
ABPL22.5022.4022.4022.40-0.44%5.0315:02
ACAUTOGAZ41.1041.1041.1041.10-0.48%0.862018-05-17
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.862.962.962.96-1.66%30.4317:00
ADIUVO7.247.007.007.000.00%31.7015:29
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA14.2515.4515.4515.45+6.55%117.6517:00
AGROTON4.364.504.504.50+3.21%61.9917:00
AGROWILL1.641.641.641.640.00%0.012018-04-16
AILLERON16.4016.2016.2016.20-2.11%249.8017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.590.640.640.64+10.34%73.3017:00
ALCHEMIA4.014.164.164.160.00%11.3617:00
ALIOR73.0072.9072.9072.90-0.14%36,386.1917:01
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
ALMA0.180.180.180.180.00%0.452018-05-21
ALTA2.882.542.542.54-11.81%4.5213:24
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI12.4012.5012.5012.50-0.40%115.9617:00
ALUMETAL56.5056.8056.8056.80+0.53%303.9317:00
AMBRA14.2514.0014.0014.00-1.75%89.8816:24
AMICA123.80122.40122.40122.40-0.16%74.6115:23
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST461.00451.00451.00451.00-2.59%4,646.6917:00
APATOR22.5023.8023.8023.80+5.78%888.2817:02
APLISENS12.6012.6012.6012.60+0.80%0.0109:00
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.752.702.702.700.00%13.3114:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.2515.8515.8515.85+0.32%3.402018-05-21
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC4.324.324.324.32-0.23%167.6615:57
ARCUS1.461.501.501.500.00%1.9814:32
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
ARTERIA5.145.305.305.30+3.11%0.0817:00
ARTIFEX9.209.209.209.200.00%11.2816:42
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS3.353.373.373.37+0.60%1,216.1617:00
ASMGROUP3.533.683.683.680.00%8.262018-02-26
ASSECOBS24.1025.0025.0025.00-1.96%7.6516:40
ASSECOPOL40.9041.2041.2041.20+0.73%12,028.6717:00
ASSECOSEE11.8011.9511.9511.95-0.42%72.8417:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA42.4042.1042.1042.10-0.94%1,929.1516:33
ATAL43.0043.0043.0043.00-0.23%28.7313:59
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4.194.194.194.19-0.24%0.0009:03
ATLANTAPL4.604.604.604.60+4.55%21.6416:24
ATLANTIS0.540.550.550.55+1.85%1.7614:33
ATLASEST1.121.121.121.12+6.67%1.9817:00
ATM9.689.689.689.680.00%0.0217:00
ATMGRUPA4.654.794.794.79+1.91%4.9416:24
ATREM2.262.262.262.260.00%0.0509:00
AUTOPARTN4.484.404.404.40+0.46%466.4217:02
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML5.505.505.505.500.00%19.2517:00
AVIASG14.5014.5014.5014.50-2.68%0.0109:00
AWBUD1.151.121.121.12-8.20%10.0115:28
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
BALTONA4.584.584.584.580.00%24.9514:02
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.580.570.570.57-1.72%39.9817:04
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN27.2027.2027.2027.20-0.73%1.3614:53
BENEFIT1,125.001,115.001,115.001,115.00-0.45%2,828.1617:00
BERLING3.763.763.763.76+2.17%0.9411:00
BEST26.6027.0027.0027.00-0.74%7.7810:26
BETACOM14.0013.5013.5013.500.00%10.0817:00
BGZBNPP68.2068.2068.2068.20-0.29%0.0709:00
BIK15.3014.9014.9014.90-1.97%7.4114:50
BIOMEDLUB1.251.281.281.280.00%48.3917:00
BIOTON6.606.396.396.39-4.48%816.4017:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG5.104.924.924.92-3.53%4.742018-05-18
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA51.7050.1050.1050.10-3.47%163.0816:49
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW8.428.308.308.30-1.54%840.7017:00
BOS8.768.738.738.73-0.23%52.4015:04
BOWIM4.164.294.294.290.00%1.0810:55
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.20146.20146.20146.20+2.24%8.192018-03-19
BPHFIZBI3128.10128.10128.10128.10+0.79%64.052018-03-14
BPHFIZBI4118.00118.00118.00118.00+0.85%3.892018-04-24
BPHFIZBI5113.00113.00113.00113.00-2.59%37.292017-10-11
BPHFIZBI6109.10109.10109.10109.10-0.82%1.202017-11-08
BPHFIZDS111.60111.60111.60111.60+0.90%1.002018-05-16
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI99.3099.3099.3099.30+0.29%9.932018-05-21
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER3.954.404.404.40+12.53%245.8116:49
BRIJU2.882.942.942.940.00%16.1315:48
BSCDRUK40.0040.0040.0040.000.00%2.0717:00
BUDIMEX184.00185.00185.00185.00+0.87%3,101.0817:03
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.320.330.330.33+3.13%34.5815:15
BUWOG122.50122.50122.50122.50-0.08%0.982018-05-14
BYTOM2.862.922.922.92+1.39%19.9117:00
BZWBK361.00362.00362.00362.00-0.22%14,928.2017:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3.873.663.663.66-2.66%36.5817:02
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC268.20270.80270.80270.80+0.07%13,821.6217:02
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT147.90146.50146.50146.50-0.34%42,360.9217:02
CDRL29.7029.7029.7029.700.00%5.9709:36
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.807.107.107.10+1.43%1.5216:10
CEZ95.4095.1095.1095.10-0.31%7.1512:42
CFI0.320.320.320.32-3.03%1.2715:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH55.1055.5555.5555.55-0.18%732.5217:00
CIGAMES0.970.970.970.970.00%509.4617:04
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV10.8010.0010.0010.00-9.09%8.4713:43
CLNPHARMA28.5029.0029.0029.000.00%304.2017:04
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT9.009.009.009.000.00%0.9916:34
COALENERG0.400.400.400.40+5.26%4.0015:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.751.751.751.75+0.57%120.2617:00
COLIAN3.863.883.883.88+0.26%35.8017:03
COMARCH150.00150.00150.00150.00+0.33%503.1016:12
COMP68.0068.0068.0068.00-1.45%17.8817:01
COMPERIA7.358.108.108.10-0.61%15.412018-05-16
CORMAY0.890.870.870.87+4.82%570.8917:04
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.555.555.555.55+0.91%3.8717:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.100.120.120.12+20.00%12.3115:23
CYFRPLSAT25.8624.9024.9024.90-2.51%13,039.2817:01
CZTOREBKA0.460.460.460.460.00%0.0009:00
DEBICA134.00137.00137.00137.000.00%201.4417:00
DECORA9.309.489.489.48+1.94%43.4116:31
DEKPOL40.4041.4041.4041.40+2.48%17.2717:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.808.808.808.800.00%0.0909:16
DGA7.007.167.167.16+0.85%6.1312:24
DINOPL103.70105.80105.80105.80+2.12%14,931.8217:04
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
DOMDEV84.8084.0084.0084.00-0.94%214.3116:35
DREWEX0.530.530.530.53-1.85%1.4015:04
DROP0.510.510.510.510.00%0.262018-05-21
DROZAPOL1.751.751.751.750.00%0.0310:08
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
ECHO4.854.834.834.83-0.41%29.6215:49
EDINVEST2.002.002.002.000.00%0.0010:24
EFEKT21.7021.8021.8021.80+0.46%1.5117:00
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
EKOEXPORT6.115.845.845.84-2.83%1,118.9516:47
ELBUDOWA89.2088.8088.8088.800.00%113.1117:00
ELEKTROTI6.506.766.766.76+4.00%5.0616:27
ELEMENTAL1.151.191.191.19+1.71%1,950.2217:04
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
ELKOP0.290.290.290.290.00%0.9715:00
ELZAB9.709.709.709.70-3.96%2.9117:00
EMCINSMED9.109.109.109.100.00%0.0109:22
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.281.281.281.280.00%0.002018-05-21
ENEA10.4010.3010.3010.30-1.90%2,969.5317:00
ENELMED9.809.809.809.80+2.08%0.202018-05-21
ENERGA10.009.809.809.80-1.80%7,598.4117:00
ENERGOINS0.900.960.960.96+3.23%3.8616:49
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER21.9021.5021.5021.50+2.38%2.8416:43
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD18.6019.0019.0019.00+2.43%5.0715:34
ERG49.5049.6049.6049.60+0.20%46.1616:48
ERGIS3.903.933.933.93-0.25%8.1916:48
ESOTIQ23.7023.7023.7023.70+3.49%21.6217:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.842.842.842.840.00%10.3916:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO10.8510.4010.4010.40-4.15%25.4617:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH23.5323.3323.3323.33-0.60%2,356.0017:00
EUROHOLD5.955.955.955.95-0.83%0.062018-04-19
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL23.1022.8022.8022.80-0.87%105.4217:00
EVEREST0.480.480.480.48-18.64%3.6715:55
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR6.266.306.306.300.00%1,109.4017:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING15.7515.7515.7515.750.00%0.8210:30
FASTFIN0.950.890.890.89-4.30%1.1712:18
FEERUM10.5010.5010.5010.500.00%0.2315:13
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO15.2515.0015.0015.00-0.33%16.9017:00
FERRUM3.943.913.913.91+5.39%2.8915:45
FMG0.160.160.160.16-5.88%0.032018-04-12
FON0.170.170.170.170.00%0.9615:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE51.6049.5049.5049.50-4.26%57.5717:00
FORTUNA32.1033.0033.0033.00+2.48%157.6117:00
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
GETIN0.790.760.760.76-3.80%236.4217:01
GETINOBLE1.121.111.111.11-0.89%906.1517:00
GINOROSSI0.640.630.630.63-1.56%155.3817:00
GLCOSMED1.901.811.811.81-0.55%3.6212:32
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO9.009.269.269.260.00%103.7617:00
GORENJE50.6050.6050.6050.600.00%51.3216:42
GPRE5.205.405.405.40+3.85%182.0317:00
GPW36.9537.0037.0037.00+0.14%875.4717:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON0.550.550.550.550.00%0.0413:42
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
GROCLIN3.473.343.343.34-2.91%172.6216:43
GRODNO11.5011.5011.5011.500.00%0.0217:00
GRUPAAZOTY46.6845.8045.8045.80-1.72%2,355.7217:00
GTC8.908.938.938.93+0.68%3,545.7417:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY80.9081.5081.5081.50+0.87%1,490.4317:00
HARPER0.700.700.700.700.00%12.9814:10
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO11.6011.2011.2011.20-3.45%2.0816:32
HERKULES2.922.992.992.99+3.10%6.8115:46
HUBSTYLE0.350.350.350.350.00%0.8912:59
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR41.2041.0041.0041.00-0.49%81.4017:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV16.0015.6015.6015.60-4.29%171.4616:49
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK8.908.548.548.54-4.04%354.0317:01
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
IDMSA1.101.101.101.100.00%0.002018-05-16
IFCAPITAL0.590.590.590.59+7.27%0.1210:12
IFSA0.300.300.300.30-9.09%0.8315:00
IIAAV8.148.988.988.98-0.66%0.292018-05-18
IMCOMPANY13.7513.7513.7513.750.00%9.8217:00
IMMOBILE3.353.593.593.59+7.16%31.6417:00
IMPEL15.9015.9015.9015.900.00%0.1715:09
IMPERA1.201.201.201.200.00%2.8316:23
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.893.993.993.99-0.25%509.3617:00
IMS3.703.663.663.660.00%3.8516:39
INC1.341.341.341.340.00%1.4209:16
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL79.0079.0079.0079.00-1.25%390.5510:43
INGBSK198.40197.20197.20197.20-1.10%623.0917:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO6.806.806.806.800.00%0.0109:02
INSTALKRK13.5513.8513.8513.85+1.47%23.2117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT11.0011.0011.0011.00+1.85%20.8616:39
INTERBUD0.400.400.400.40+5.26%0.002018-05-07
INTERCARS230.00233.00233.00233.00+0.43%858.5016:21
INTERFERI3.803.903.903.90-1.52%1.102018-05-08
INTERSPPL1.651.661.661.66+0.61%0.0814:58
INTROL5.725.725.725.720.00%0.0609:15
INVCEEFIZ466.10466.10466.10466.10-0.64%12.5810:44
INVFIZ927.17927.17927.17927.17+0.01%16.692018-05-21
INVGLDFIZ1,499.991,499.991,499.991,499.990.00%1.502018-05-21
INVISTA0.900.900.900.900.00%0.0109:15
INVPEFIZ440.01440.01440.01440.01-7.74%1.7611:01
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.271.271.271.27-3.05%1.4016:39
IQP0.760.760.760.76-2.56%1.1211:02
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK52.8052.0052.0052.00+1.56%36.9016:28
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.931.931.931.93+4.89%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4.164.164.164.16+0.24%0.042018-05-21
JHMDEV1.761.731.731.73-0.57%77.3117:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW86.6887.2087.2087.20+0.93%17,173.9417:00
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR3.553.553.553.55-1.11%8.6514:31
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.201.201.201.200.00%0.0609:21
K2INTERNT14.0013.7513.7513.75-1.79%0.0617:00
KANIA1.421.391.391.39-2.11%207.0517:02
KBCASFIZ114.10114.10114.10114.10+2.24%1.262018-05-09
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
KCI0.610.620.620.62+1.64%0.4416:23
KDMSHIPNG3.443.443.443.440.00%0.8612:38
KERNEL53.7055.2055.2055.20+2.22%1,791.1717:00
KETY361.00362.50362.50362.50+0.69%941.3117:00
KGHM93.0093.8893.8893.88-0.25%58,118.8417:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL20.2020.2020.2020.200.00%0.0209:00
KINOPOL12.5512.6012.6012.60+0.80%223.3916:40
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA72.0074.0074.0074.00-0.54%0.2217:00
KOMPAP7.357.357.357.35+0.68%1.4710:38
KOMPUTRON5.305.065.065.06-4.89%68.7717:00
KONSSTALI29.0030.5030.5030.50+4.45%8.0416:36
KOPEX3.653.773.773.77+3.29%53.342018-05-16
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD25.2024.0024.0024.00-4.76%12.6214:34
KRAKCHEM1.721.701.701.70-1.16%0.1916:39
KREC6.006.006.006.000.00%2.0612:30
KREDYTIN16.7016.7016.7016.70-4.02%1.802018-05-18
KREZUS2.712.822.822.82+5.22%2,783.0717:01
KRKA250.00250.00250.00250.00+0.81%2.002018-05-16
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK228.00228.20228.20228.20+0.35%4,178.8417:00
KRUSZWICA71.6071.6071.6071.60+1.13%7.1616:43
KRVITAMIN5.205.105.105.10+0.79%2.1717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.191.181.181.180.00%5.6816:44
LABOPRINT10.0510.0510.0510.05+4.69%0.0109:00
LARK0.150.150.150.150.00%0.622018-05-02
LARQ12.8012.8012.8012.80+0.79%34.9017:00
LCCORP2.852.802.802.80-1.75%4,787.1717:00
LENA3.823.773.773.77-0.53%69.1916:47
LENTEX8.408.428.428.42+0.24%67.6017:00
LIBET1.251.251.251.250.00%0.0009:00
LIVECHAT39.5540.1040.1040.10+1.39%576.6716:47
LMASFIZ1,071.501,071.501,071.501,071.50+0.04%1.072018-04-24
LMBSFIZ1,090.001,090.001,090.001,090.000.00%1.092018-04-18
LMCSFIZ1,082.001,082.001,082.001,082.00-15.14%7.572018-04-20
LMDSFIZ1,070.001,070.001,070.001,070.000.00%10.702018-03-28
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM17.4017.4017.4017.400.00%1.7417:00
LOTOS57.0055.6055.6055.60-2.63%13,190.5617:00
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
LPP9,300.009,350.009,350.009,350.00+0.54%13,316.6517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT13.0013.0013.0013.00-2.62%42.7616:41
LUBAWA0.870.850.850.85-1.16%35.8717:00
MABION91.0092.0092.0092.00+0.66%1,126.5017:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL5.005.005.005.000.00%2.352018-05-18
MANGATA92.0094.4094.4094.40+2.61%1,886.2412:34
MARVIPOL7.427.387.387.38-0.27%52.0717:00
MASTERPHA4.354.254.254.25-2.30%14.9517:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK430.00438.00438.00438.00+0.55%7,661.0317:00
MBWS31.2029.9029.9029.90-4.17%2.7213:30
MCI9.209.209.209.200.00%29.7217:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.993.793.793.79-5.01%2.1516:23
MEDIACAP2.282.282.282.28+1.79%0.0116:31
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG105.00121.00121.00121.00+11.83%3,679.0717:04
MEDYCZNYFIZ104.50104.50104.50104.500.00%36.682018-05-17
MEGARON14.5014.5014.5014.50+10.69%0.292018-04-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.8021.8021.8021.80+2.83%2.4609:05
MERCATOR18.0017.9017.9017.90-0.56%19.9917:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR11.1511.6511.6511.65+4.02%119.3117:00
MEXPOLSKA4.404.374.374.37-2.89%7.0016:42
MFO33.0033.0033.0033.00+0.61%81.8317:01
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND1.261.261.261.26-0.79%0.8816:15
MILLENNIUM8.138.378.378.37+2.70%1,964.4217:00
MIRACULUM1.391.341.341.34-0.74%31.4514:08
MIRBUD1.321.311.311.31-1.50%80.2116:39
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP43.8043.8043.8043.80+1.86%0.0410:41
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK34.0034.0034.0034.000.00%1.3612:11
MOJ0.710.710.710.710.00%1.292018-05-18
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI6.537.197.197.19+9.94%1,317.1817:00
MOSTALPLC8.888.868.868.86-0.23%0.8612:35
MOSTALWAR4.003.703.703.70-6.57%130.2517:00
MOSTALZAB0.220.220.220.22+4.76%336.9717:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA3.343.343.343.340.00%0.052018-05-17
MWTRADE6.006.156.156.15+0.82%4.3614:14
NETIA5.405.315.315.31-1.67%102.7217:00
NETMEDIA9.809.809.809.800.00%0.052018-05-21
NEWAG16.2016.8016.8016.80-1.18%23.3116:41
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
NORTCOAST5.265.005.005.00-4.94%0.8216:48
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA46.1046.0046.0046.00-0.22%7.102018-05-21
NOWAGALA0.970.960.960.96-3.03%71.9115:07
NTTSYSTEM2.592.502.502.50-3.47%0.9115:48
ODLEWNIE3.783.783.783.78+0.53%15.2617:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.3017.3017.3017.30-1.14%0.8612:16
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.870.870.870.87-2.25%11.1517:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR345.03345.03345.03345.03+0.01%1.732018-05-09
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL40.0040.5040.5040.500.00%207.0017:00
OPTEAM6.806.806.806.80+1.49%0.0709:45
ORANGEPL5.125.035.035.03-2.14%5,577.2817:04
ORBIS99.2097.0097.0097.00-2.22%231.7317:02
ORCOGROUP1.771.801.801.80+2.27%21.7616:37
ORION7.007.007.007.000.00%0.2715:09
ORZBIALY13.2013.2013.2013.200.00%0.1216:07
OTLOG18.1018.1018.1018.10-2.69%0.0209:04
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW2.402.412.412.41-0.82%1.2316:05
OVOSTAR99.0099.0099.0099.00+0.51%59.4016:36
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL0.970.990.990.99+5.32%2.5717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA22.8022.1022.1022.10-1.34%14.6215:10
PATENTUS0.890.890.890.890.00%0.0416:09
PBG0.100.090.090.090.00%34.5415:21
PBKM75.2075.0075.0075.000.00%2,231.6717:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.600.640.640.64+6.67%0.042018-05-21
PCCEXOL1.741.731.731.73-1.70%3.3910:09
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA111.50110.00110.00110.00-1.35%47.0616:42
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM16.8516.8016.8016.80-1.18%61.4916:41
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.201.231.231.23+6.96%0.6215:00
PEKABEX10.7011.0011.0011.00-1.79%226.0017:00
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO115.25114.10114.10114.10-0.74%77,552.4517:03
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER36.0036.4036.4036.40+1.11%1.1217:00
PEMUG0.870.870.870.87+6.10%0.0411:00
PEP16.7016.7516.7516.75+5.68%201.1715:14
PEPEES1.461.341.341.34-5.63%9.7715:11
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER38.1537.9037.9037.90-0.26%237.9917:00
PGE10.2110.1410.1410.14-1.55%22,253.8117:04
PGNIG6.126.156.156.15+0.33%12,755.8617:00
PGODLEW4.504.504.504.50+3.21%0.0516:46
PGSSOFT10.0510.0510.0510.050.00%13.9015:14
PHN13.5013.5013.5013.50+2.27%0.0109:00
PKNORLEN86.0083.2483.2483.24-3.43%65,239.3617:00
PKOASZEWZ95.3295.3295.3295.32+0.09%16.202018-05-21
PKOBL1109.15109.15109.15109.15+0.71%1.092018-05-16
PKOBP41.3641.1841.1841.18-0.65%109,581.1517:00
PKOGD102.75102.75102.75102.75-0.10%5.032018-05-18
PKOGS99.0099.0099.0099.00+0.24%10.002018-05-18
PKOSO108.10108.10108.10108.10-0.14%51.0214:58
PKPCARGO41.5041.1041.1041.10-0.96%205.1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.192.172.172.17-0.91%3.0917:00
PLATYNINW0.750.750.750.75+2.74%0.382018-05-16
PLAYWAY163.50172.00172.00172.00+7.84%14,213.9017:04
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.913.183.183.18+2.58%4.7515:04
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG2.322.622.622.62+12.93%74.6217:00
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE18.0018.0018.0018.00-1.10%25.2217:00
POLIMEXMS3.133.043.043.04-2.56%1,149.1917:03
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.802.802.802.80+3.70%0.0317:00
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD8.107.857.857.85-2.73%113.8416:35
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX8.008.108.108.100.00%147.9417:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD3.673.773.773.77+2.17%99.9917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA18.6518.8018.8018.800.00%11.3016:48
PRAGMAINK12.4012.4012.4012.400.00%2.162018-05-21
PRAIRIE1.441.421.421.42-0.70%39.1817:00
PRIMAMODA2.502.502.502.50-0.79%0.0409:00
PROCAD1.591.561.561.56-1.89%29.6216:39
PROCHEM14.1013.9013.9013.900.00%6.8817:00
PROCHNIK0.110.140.140.14+27.27%75.7517:00
PROJPRZEM16.5516.8016.8016.80-1.18%2.0809:21
PROTEKTOR3.253.253.253.250.00%6.2717:00
PROVIDENT10.5010.5010.5010.500.00%0.0109:02
PULAWY114.00111.00111.00111.00-2.20%88.7517:02
PWRMEDIA2.713.063.063.06+12.09%199.7817:00
PZU39.1538.8038.8038.80-0.51%58,002.1617:02
PZUAKORD110.53109.50109.50109.50-0.84%62.1314:41
QMULTIFIZ1,091.001,088.101,088.101,088.10-0.66%60.9411:46
QUANTUM14.4014.4014.4014.400.00%5.0009:03
QUERCUS3.393.373.373.37-0.30%49.9315:28
QUMAK1.241.131.131.13-2.59%177.4517:00
RADPOL1.431.431.431.430.00%1.8117:00
RAFAKO3.943.943.943.940.00%205.3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.9512.9512.9512.95-3.36%0.3809:27
RAINBOW43.5041.0041.0041.00-5.96%213.5117:02
RANKPROGR1.891.891.891.89+1.61%6.8917:00
RAWLPLUG9.489.489.489.48+0.42%0.0109:00
REDAN1.011.041.041.04+1.96%7.1317:00
REDWOOD0.140.150.150.15-11.76%1.9715:15
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.470.470.470.47+4.44%0.122018-04-16
RELPOL8.108.008.008.00-0.99%11.012018-05-21
REMAK10.9510.9510.9510.950.00%0.0109:00
RESBUD0.220.250.250.25+13.64%0.332018-05-21
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.041.011.011.01-3.81%10.9817:00
ROPCZYCE24.5024.5024.5024.50+2.08%0.4913:13
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.261.241.241.240.00%0.0216:23
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK30.8031.6031.6031.60+1.94%20.1516:21
SANTANDER23.0023.9023.9023.900.00%0.142018-05-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.600.600.600.60+1.69%1.6913:09
SARE19.4019.4019.4019.40-2.51%0.1915:38
SCOPAK0.320.320.320.320.00%0.012018-04-13
SECOGROUP18.0018.0018.0018.000.00%0.0212:26
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO12.2012.2012.2012.20-0.81%2.8017:00
SELENAFM12.0012.5012.5012.500.00%25.8117:00
SELVITA57.1056.9056.9056.90-0.18%104.3916:44
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA6.606.606.606.60-10.20%7.502018-05-02
SFINKS1.041.001.001.00-2.91%52.3917:04
SILVANO12.0012.0012.0012.00+1.69%3.002018-05-21
SIMPLE6.506.506.506.50-2.26%1.952018-05-15
SKARBIEC28.3028.2028.2028.20-0.70%127.5417:00
SKOTAN0.390.390.390.39-2.50%1.0115:00
SKYLINE0.830.830.830.830.00%0.0209:00
SNIEZKA70.0070.0070.0070.00-1.41%0.0712:18
SOHODEV1.531.561.561.56+1.96%9.3716:44
SOLAR0.940.940.940.940.00%4.0915:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.406.406.406.400.00%0.0110:23
SOPHARMA10.0010.0010.0010.000.00%0.052018-01-17
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.963.973.973.97+0.25%103.0216:32
STALPROD476.00476.00476.00476.00-0.31%56.2717:00
STALPROFI13.0012.9012.9012.90-0.77%49.082018-05-21
STAPORKOW2.422.422.422.42-9.02%11.752018-05-18
STARHEDGE0.440.440.440.44-6.38%1.1111:25
STELMET15.0015.0015.0015.00-0.99%0.0316:48
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX2.762.802.802.80-2.78%0.6710:48
SUWARY14.1014.0014.0014.00-0.71%0.0317:00
SWISSMED1.261.261.261.260.00%0.2509:14
SYGNITY2.882.842.842.84-2.07%11.9417:00
SYNEKTIK16.3016.3016.3016.300.00%15.9817:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.00130.00130.00130.00-0.76%0.522018-05-14
TALEX18.8018.8018.8018.800.00%0.0209:02
TARCZYNSKI13.8013.9013.9013.900.00%0.1717:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY122.00122.00122.00122.00+0.83%5.982018-05-21
TAURONPE2.152.152.152.15-0.46%9,601.2717:04
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.321.321.321.320.00%0.0215:28
TESGAS1.701.691.691.69-0.59%1.4010:45
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.628.788.788.78+1.15%120.4616:42
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL5.706.366.366.36+11.58%74.3217:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA15.8016.5016.5016.50+0.30%205.9117:00
TRAKCJA3.263.333.333.33+0.91%683.1117:04
TRANSPOL3.863.853.853.85-3.51%134.4814:07
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP128.61128.61128.61128.61-0.99%14.9214:24
TRIGONPP1134.00134.00134.00134.000.00%6.302018-04-26
TRIGONPP2129.55130.00130.00130.00-0.01%8.1712:41
TRIGONPP3127.11127.10127.10127.100.00%7.1215:17
TRIGONPP4129.04129.04129.04129.04+0.02%9.682018-05-17
TRIGONPP5127.02127.02127.02127.02+0.01%9.0215:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133.20133.20133.20133.20+0.89%9.322018-04-24
TRIGONPP7127.08127.00127.00127.00-0.11%24.3917:00
TRIGONPP8129.20129.20129.20129.20-1.37%4.012018-05-14
TRITON3.293.293.293.29-4.08%1.2214:13
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM1.951.951.951.950.00%2.7216:24
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA73.5073.5073.5073.500.00%14.7113:02
UNIBEP6.706.666.666.66+0.91%10.7317:00
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT70.3070.8570.8570.850.00%25,506.4916:48
UNIMA2.832.792.792.79-1.76%21.6216:43
UNIMOT15.2015.4015.4015.40+1.99%55.9317:04
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
URSUS2.542.552.552.55+0.79%524.8417:04
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS333.00315.00315.00315.00-5.69%3.312018-05-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.608.728.728.720.00%92.3617:00
VISTAL0.740.740.740.740.00%8.8214:25
VISTULA4.894.794.794.79-2.64%516.8417:03
VIVID4.304.174.174.17-1.88%117.4017:00
VOTUM9.509.509.509.500.00%0.1909:00
VOXEL20.3021.2021.2021.20+6.00%331.3917:00
WADEX5.545.565.565.560.00%0.1416:04
WARIMPEX6.026.086.086.08+0.66%9.2217:00
WASKO1.651.701.701.70-0.58%3.9115:23
WAWEL976.001,005.001,005.001,005.00+2.55%106.4616:35
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON13.8613.7813.7813.78-0.14%579.0417:00
WIKANA0.840.840.840.84-4.55%0.0315:33
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST1.071.071.071.070.00%0.502018-05-09
WIRTUALNA56.8056.0056.0056.00-1.06%1,395.4513:34
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN18.7018.7018.7018.70+0.27%0.6909:52
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.485.725.725.72+4.00%73.5015:56
WORKSERV2.632.602.602.60-1.14%36.6917:03
XTB5.705.805.805.80+1.75%71.8617:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.402.402.402.400.00%1.0317:00
ZAMET0.990.940.940.94-5.05%10.9216:20
ZASTAL0.260.260.260.26+4.00%0.3215:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK10.4010.3410.3410.34-2.27%28.7817:04
ZPUE148.00154.00154.00154.00+6.21%24.6017:00
ZREMB0.490.490.490.490.00%0.982018-05-21
ZUE6.005.985.985.98-0.33%11.1017:00
ZYWIEC460.00466.00466.00466.000.00%40.0311:25
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2248,71 -19,68 -0,87%
WIG 59015,14 -320,54 -0,54%
sWIG80 13969,08 +16,11 +0,12%
mWIG40 4520,40 +5,17 +0,11%

Rynki

Kurs Zmiana Zmiana %
WIG20 2248,71 -19,68 -0,87%