Notowania akcji GPW

Notowania z dnia 2018-12-11 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.840.840.840.840.00%0.0615:00
11BIT251.00245.00245.00245.00-2.39%3,602.3017:03
4FUNMEDIA12.4012.2512.2512.25-1.21%26.1217:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.444.444.444.44+4.23%0.012018-11-09
ABCDATA0.830.810.810.81-2.41%836.5417:03
ABMSOLID4.625.565.565.56+21.93%22.6015:50
ABPL16.9016.6016.6016.60-1.19%22.9316:13
ACAUTOGAZ43.0043.0043.0043.000.00%14.882018-12-10
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.712.852.852.85+3.26%12.0817:00
ADIUVO9.369.469.469.46+1.28%6.8016:14
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA11.2010.6010.6010.60-1.40%162.4917:03
AGROTON3.393.423.423.42+1.18%0.8509:49
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON10.1510.0010.0010.00+2.04%0.4211:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.700.710.710.710.00%5.3016:33
ALCHEMIA4.684.764.764.76+1.71%97.4817:00
ALIOR55.4053.1053.1053.10-3.10%9,911.1617:01
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
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.001.911.911.91-5.45%100.2016:37
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.102.122.122.12-1.40%93.3317:00
ALUMETAL42.0042.0042.0042.00-0.94%32.2514:16
AMBRA11.4511.9011.9011.90+4.39%167.1617:00
AMICA115.00113.00113.00113.00-1.40%138.7416:49
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR25.3025.6025.6025.60+1.59%52.2717:00
APLISENS10.5010.5010.5010.500.00%0.0109:03
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.342.342.342.34+5.41%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM11.6011.6011.6011.60+0.87%15.8316:09
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.493.453.453.45-0.86%364.9117:01
ARCUS1.251.251.251.25-3.85%0.2511:08
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
ARTERIA5.605.605.605.60-0.36%0.0109:00
ARTIFEX4.584.554.554.55-0.66%6.9515:30
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.722.712.712.71-0.37%40.2917:00
ASMGROUP3.443.443.443.44-4.44%1.002018-11-27
ASSECOBS24.2024.4024.4024.40+0.83%85.4515:11
ASSECOPOL48.3047.0047.0047.00-0.59%2,945.8217:00
ASSECOSEE11.2511.2511.2511.250.00%20.9511:38
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA27.0026.8026.8026.80+0.37%271.3416:47
ATAL30.2029.5029.5029.50-1.67%131.5916:40
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.833.833.833.83+0.79%1.9209:00
ATLANTAPL4.654.584.584.58+0.22%33.1317:00
ATLANTIS0.510.510.510.51-5.56%5.8215:32
ATLASEST1.010.990.990.99-2.94%11.0715:12
ATM8.188.188.188.180.00%0.4117:00
ATMGRUPA4.804.794.794.790.00%8.5417:00
ATREM1.431.431.431.43-2.05%1.5110:07
AUTOPARTN3.703.553.553.55-3.27%153.4817:01
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.690.690.690.690.00%19.2615:42
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
BALTONA9.289.309.309.30+4.97%33.0114:12
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.620.620.620.620.00%18.8316:36
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN21.6021.6021.6021.600.00%0.2215:54
BENEFIT744.00760.00760.00760.00+1.33%8,635.5217:00
BERLING3.904.004.004.00+2.56%0.3215:00
BEST25.4026.6026.6026.60-8.28%0.182018-12-05
BETACOM14.7014.2014.2014.200.00%27.3614:43
BGZBNPP45.2045.2045.2045.20+0.22%0.9015:30
BIK15.5515.5015.5015.50+6.16%19.6917:00
BIOMEDLUB0.980.980.980.980.00%17.7215:32
BIOTON5.605.605.605.600.00%97.7417:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG4.384.384.384.38+7.35%3.5609:40
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA55.0053.5053.5053.50-2.19%392.7717:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.694.624.624.62-1.28%1,549.9717:04
BOS7.797.717.717.71-0.26%251.9117:00
BOWIM3.003.003.003.00+1.69%0.0011:43
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2131.10131.10131.10131.10-6.36%2.622018-06-28
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4118.00118.00118.00118.000.00%23.602018-11-19
BPHFIZBI5113.00113.00113.00113.00-2.59%37.292017-10-11
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS111.60111.60111.60111.60+0.90%1.002018-05-16
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI93.1293.1293.1293.12-2.50%1.022018-11-05
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER2.192.122.122.12-8.23%1,573.5617:00
BRIJU1.031.071.071.07+1.90%75.6516:42
BSCDRUK32.2030.6030.6030.60+0.66%0.0617:00
BUDIMEX130.00126.20126.20126.20-2.92%1,389.4617:02
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.240.240.240.240.00%12.6015:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK346.00346.20346.20346.20+0.76%7,863.6917:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.202.302.302.300.00%0.0709:08
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC198.00198.20198.20198.20+1.12%24,061.2217:04
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT141.70140.40140.40140.40+0.14%29,189.0517:04
CDRL26.5026.2026.2026.20-2.24%26.9117:00
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.906.406.406.40-8.57%19.902018-12-10
CEZ88.1587.5087.5087.50-1.13%17.7416:31
CFI0.490.500.500.50+2.04%28.1315:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH45.9446.8246.8246.82+2.99%16,220.1517:00
CIGAMES0.910.880.880.88-1.12%368.3917:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV11.3011.3011.3011.300.00%0.882018-12-10
CLNPHARMA32.3532.4032.4032.40+0.15%161.0217:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT12.1012.1012.1012.100.00%1.2316:16
COALENERG0.380.400.400.40+11.11%0.3915:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.741.761.761.76+1.15%54.0017:04
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH160.50158.00158.00158.00-0.94%131.7716:49
COMP60.0056.5056.5056.50-5.83%172.9417:00
COMPERIA7.707.707.707.70+2.67%46.2115:01
CORMAY1.001.001.001.00+1.01%22.9917:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP4.824.824.824.820.00%238.5217:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.060.060.060.060.00%0.6015:19
CYFRPLSAT22.5022.1022.1022.10-1.60%7,010.4117:03
CZTOREBKA0.220.240.240.240.00%0.4415:00
DEBICA97.8097.8097.8097.80+0.20%2.9309:35
DECORA15.1515.5015.5015.50+2.99%116.3717:00
DEKPOL32.0032.4032.4032.40+1.25%3.5415:10
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.147.807.807.80-4.18%62.2113:59
DGA9.009.009.009.000.00%4.1216:27
DINOPL97.0098.6598.6598.65+0.51%16,119.8117:01
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
DOMDEV64.0065.0065.0065.00+1.56%12.2617:00
DREWEX0.320.320.320.32+6.67%0.8615:00
DROP0.460.460.460.460.00%0.012018-12-10
DROZAPOL1.341.401.401.400.00%22.7114:21
DSS0.030.040.030.04+100.00%5.742015-09-10
DTP4.934.934.934.930.00%0.142016-05-19
DUON3.823.833.823.83+0.26%178.472016-04-04
ECARD3.963.963.963.960.00%0.062015-10-16
ECHO3.503.473.473.47-0.57%1,203.9817:04
EDINVEST1.911.911.911.910.00%0.3909:00
EFEKT22.0021.8021.8021.80-0.91%0.0717:00
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
EKOEXPORT3.023.023.023.02-0.98%39.8717:00
ELBUDOWA30.3029.0029.0029.00-5.23%156.7217:03
ELEKTROTI3.943.953.953.950.00%2.1716:40
ELEMENTAL1.221.201.201.20-0.83%98.5117:00
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
ELKOP0.010.010.010.010.00%9.3316:45
ELZAB5.905.905.905.90+3.51%0.0117:00
EMCINSMED7.156.706.706.700.00%0.0111:15
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.041.041.041.040.00%0.0009:01
ENEA10.8510.3510.3510.35-4.61%7,367.0417:02
ENELMED9.859.859.859.850.00%0.2009:38
ENERGA9.639.069.069.06-5.92%20,677.5817:04
ENERGOINS0.780.750.750.75-3.85%1.8716:44
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER19.4519.3019.3019.30-0.26%122.1117:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD10.009.989.989.98+2.89%2.5212:37
ERG37.5037.5037.5037.50-1.06%0.0717:03
ERGIS2.782.752.752.75-1.08%38.9416:49
ESOTIQ17.3517.3517.3517.35-0.29%21.7717:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.322.322.322.320.00%0.0209:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO6.986.506.506.50-4.41%12.7614:07
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH17.5717.2817.2817.28-0.69%3,609.2417:00
EUROHOLD3.543.543.543.54-3.80%0.042018-12-10
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL18.9518.9518.9518.950.00%0.8913:13
EVEREST0.600.600.600.600.00%5.992018-12-07
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.725.545.545.54-2.81%3,711.2317:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.1516.1516.1516.15+1.89%24.1610:39
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM8.808.808.808.800.00%6.4817:00
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO12.7012.5012.5012.50-2.34%0.0317:00
FERRUM4.014.144.144.14-0.24%1.3315:53
FMG0.150.150.150.15-6.25%0.042018-10-11
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE24.1024.6024.6024.60+3.36%469.3417:00
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
GETIN0.140.140.140.140.00%340.1315:29
GETINOBLE0.320.310.310.310.00%919.0217:00
GINOROSSI0.530.520.520.52-1.89%553.2017:01
GLCOSMED0.910.820.820.82-5.75%10.502018-12-07
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO8.308.788.788.78+5.78%78.6014:41
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE5.205.205.205.20+1.96%2.7417:00
GPW37.5036.7036.7036.70-2.26%2,930.7217:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.601.601.601.600.00%3.0416:41
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
GROCLIN3.553.703.703.70+5.71%1,864.9017:01
GRODNO3.693.513.513.51-1.40%26.6617:00
GRUPAAZOTY31.0431.3231.3231.32+2.15%3,414.8117:02
GTC8.598.508.508.500.00%447.4217:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY69.6069.0069.0069.00-0.43%1,066.4417:00
HARPER0.150.190.190.19+26.67%449.1917:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.5010.5010.5010.500.00%0.0109:00
HERKULES2.972.982.982.98+0.68%9.3715:49
HUBSTYLE0.430.430.430.43-10.42%0.092018-12-10
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR34.8034.0034.0034.00-2.30%11.1217:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.2011.2011.2011.200.00%1.132018-12-06
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK2.102.072.072.07-1.43%302.0517:02
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
IDMSA1.131.081.081.08-4.42%10.4916:40
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY13.9012.7512.7512.75-2.67%0.0317:00
IMMOBILE3.153.153.153.150.00%15.3117:00
IMPEL7.407.357.357.35-0.68%26.7317:00
IMPERA1.091.091.091.090.00%0.0214:11
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET3.333.293.293.29-0.60%460.1817:04
IMS3.363.363.363.360.00%41.1115:57
INC0.930.930.930.930.00%0.0109:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL66.0066.0066.0066.00+1.54%0.0709:07
INGBSK178.60180.00180.00180.000.00%5,286.0717:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.504.484.484.48+4.67%1.0010:45
INSTALKRK12.0012.1512.1512.15+1.25%7.7417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT10.7010.6010.6010.60+0.47%36.832018-12-10
INTERBUD0.250.250.250.250.00%1.2515:00
INTERCARS203.00203.00203.00203.000.00%1,094.8117:00
INTERFERI3.663.723.723.72+1.64%0.052018-12-04
INTERSPPL1.941.861.861.86-4.12%7.4917:00
INTROL3.783.783.783.780.00%0.172018-12-05
INVCEEFIZ440.00432.10432.10432.10+1.41%3.942018-12-07
INVFIZ926.15926.15926.15926.15-0.11%2.7816:12
INVGLDFIZ1,336.101,336.101,336.101,336.10-1.33%1.3410:08
INVISTA0.870.870.870.870.00%0.0209:00
INVPEFIZ770.20770.00770.00770.00-2.04%41.592018-12-10
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.161.151.151.15-0.86%0.0614:58
IQP0.400.360.360.36-12.20%6.8916:36
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK31.7031.3031.3031.30+0.64%166.2717:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.731.731.731.730.00%1.5117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.083.003.003.00-2.60%3.1614:40
JHMDEV1.591.591.591.590.00%0.0009:00
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW66.7466.0666.0666.06+0.09%11,668.8617:00
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.472.372.372.37-0.42%10.7917:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.001.021.021.02+2.00%0.022018-12-04
K2INTERNT11.8511.6011.6011.60-0.43%25.2717:00
KANIA1.061.041.041.04-0.95%66.1017:00
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
KBDOM0.500.550.550.550.00%4.3815:00
KCI0.460.460.460.460.00%2.3216:33
KDMSHIPNG1.371.371.371.370.00%3.1315:00
KERNEL52.2051.6051.6051.60-2.27%2,112.6217:00
KETY330.00325.50325.50325.50-0.61%84.3717:00
KGHM86.6687.1087.1087.10+1.52%47,444.2717:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL16.6016.5016.5016.50-0.60%2.4111:43
KINOPOL10.8011.2011.2011.200.00%10.4010:55
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA45.0044.5044.5044.50-1.11%4.6516:44
KOMPAP6.256.256.256.25-4.58%5.602018-12-06
KOMPUTRON3.273.273.273.270.00%0.1009:00
KONSSTALI27.9027.9027.9027.900.00%0.0309:00
KOPEX1.441.401.401.40-5.41%108.1217:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD21.6021.6021.6021.600.00%1.192018-12-10
KRAKCHEM1.091.091.091.09-5.22%2.3314:06
KREC4.935.005.005.00+1.42%54.1917:00
KREDYTIN12.9012.9012.9012.900.00%0.012018-12-07
KREZUS0.550.530.530.53-1.85%841.5317:03
KRKA260.00234.00234.00234.00-2.09%1.782018-12-03
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK165.40162.00162.00162.00-2.41%6,567.2017:03
KRUSZWICA41.4041.0041.0041.00+0.24%37.9316:43
KRVITAMIN5.985.945.945.94-0.34%0.7217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.650.720.720.72-4.00%128.1915:21
LABOPRINT13.8013.7513.7513.75+3.00%0.0810:01
LARK0.150.150.150.150.00%0.622018-05-02
LARQ6.606.606.606.600.00%9.9617:00
LCCORP2.412.362.362.36-2.07%243.5516:49
LENA2.642.642.642.64-2.22%39.1117:00
LENTEX7.207.407.407.40+0.27%12.4909:19
LIBET1.171.171.171.170.00%1.1717:00
LIVECHAT26.4025.9525.9525.95-1.70%114.5817:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,140.201,140.201,140.201,140.20+4.61%2.282018-08-08
LMCSFIZ1,011.111,020.001,020.001,020.00-10.92%30.642018-11-06
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
LOKUM17.3017.3017.3017.300.00%0.0909:12
LOTOS83.0284.0084.0084.00+1.25%11,714.2717:00
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
LPP7,795.007,575.007,575.007,575.00-2.63%32,202.3117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.0012.1012.1012.10-1.63%4.8012:53
LUBAWA0.640.650.650.650.00%45.3117:00
MABION91.5091.4091.4091.40-0.33%337.2317:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.424.484.484.48+1.36%13.0214:37
MANGATA68.0069.2069.2069.200.00%0.1416:46
MARVIPOL1.871.821.821.82-0.55%217.4817:00
MASTERPHA5.805.785.785.78-0.34%2.6617:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK400.60400.20400.20400.20-0.10%6,369.3717:00
MBWS18.6017.7017.7017.70-4.84%0.1116:09
MCI9.489.489.489.480.00%0.8514:45
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.243.473.473.47+5.15%1,384.5317:00
MEDIACAP1.731.721.721.72-1.15%0.2516:46
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG28.6028.9028.9028.90+1.05%41.6517:00
MEDYCZNYFIZ125.54125.54125.54125.540.00%1.262018-10-31
MEGARON12.5012.5012.5012.50+4.17%0.012018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA18.8018.7018.7018.70-0.53%3.4917:00
MERCATOR12.2011.6011.6011.60-3.33%45.2817:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR8.308.408.408.40+1.20%2.3715:05
MEXPOLSKA3.603.603.603.60-2.17%0.0117:03
MFO19.4520.9020.9020.90+7.73%238.4017:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.350.340.340.34+13.33%31.9415:00
MILLENNIUM9.038.978.978.97-0.66%4,776.7017:00
MIRACULUM1.781.611.611.61-10.56%20.0916:44
MIRBUD1.011.021.021.020.00%31.3416:45
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP44.0044.0044.0044.000.00%726.7016:38
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK42.6042.0042.0042.00-5.83%8.6216:06
MOJ0.620.600.600.60-3.23%29.6515:45
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI4.694.654.654.65-0.85%146.2916:36
MOSTALPLC2.983.143.143.14+10.18%10.3914:28
MOSTALWAR2.202.202.202.20+2.33%24.6417:00
MOSTALZAB0.230.230.230.23-4.17%19.7715:26
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.802.802.802.80+1.45%0.2812:09
MWTRADE2.842.682.682.68-6.94%89.4417:00
NETIA4.654.704.704.70+1.08%381.4217:00
NETMEDIA10.0010.0010.0010.000.00%3.262018-12-07
NEWAG14.9014.5014.5014.50-1.69%39.2417:00
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
NORTCOAST4.514.514.514.510.00%0.412018-12-10
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA41.5041.5041.5041.500.00%22.4615:50
NOWAGALA0.500.500.500.500.00%5.0016:39
NTTSYSTEM2.472.472.472.47+1.65%0.0009:11
ODLEWNIE2.962.962.962.96-0.67%11.5115:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX16.6016.3016.3016.30-2.40%13.492018-12-10
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.210.210.210.210.00%34.9117:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR333.10333.10333.10333.10-2.03%2.332018-12-10
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL23.9022.9022.9022.90-2.14%80.0614:52
OPTEAM5.004.984.984.98-0.40%27.5015:26
ORANGEPL4.814.724.724.72-1.05%5,234.5017:01
ORBIS93.6093.6093.6093.60+0.43%69.6415:41
ORCOGROUP1.601.601.601.600.00%2.032018-12-10
ORION7.757.757.757.750.00%0.0814:57
ORZBIALY10.8510.8510.8510.85+2.36%1.0216:01
OTLOG5.204.984.984.98+5.06%11.3111:43
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.791.781.781.78-0.56%2.2417:00
OVOSTAR110.00110.00110.00110.00-3.51%7.482018-12-10
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.061.031.031.03-2.83%5.3916:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA15.8015.8015.8015.80+3.27%0.4014:05
PATENTUS0.890.890.890.890.00%1.7814:19
PBG0.100.090.090.09-10.00%17.0815:27
PBKM58.4059.6059.6059.60+2.41%5.0417:00
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.250.250.250.25-3.85%0.6811:00
PCCEXOL1.551.551.551.550.00%1.5810:34
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA83.6083.2083.2083.200.00%38.7716:47
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM12.6012.6512.6512.65+0.40%40.2114:53
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN0.810.740.740.74-17.78%1.9415:00
PEKABEX12.8012.7012.7012.70-0.78%43.4910:54
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO107.20103.00103.00103.00-3.38%74,078.7217:01
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER25.2025.2025.2025.200.00%0.0309:00
PEMUG0.870.870.870.87+1.16%0.312018-11-21
PEP20.0020.1020.1020.10+0.75%67.2617:03
PEPEES1.251.191.191.19-4.80%9.5212:48
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER31.9532.0032.0032.00+3.23%3,860.2117:00
PGE11.2610.6110.6110.61-5.10%39,695.9617:04
PGNIG6.856.746.746.74-1.89%28,734.6817:00
PGODLEW2.982.982.982.980.00%0.082018-12-10
PGSSOFT8.808.828.828.82+0.23%11.1816:29
PHN9.129.269.269.26+1.54%46.1116:12
PKNORLEN106.20106.00106.00106.00+0.71%84,878.1517:03
PKOASZEWZ96.2296.2296.2296.22-1.00%3.082018-12-10
PKOBL1110.02110.02110.02110.02-0.87%5.502018-12-06
PKOBP39.8238.4238.4238.42-2.73%113,485.0017:04
PKOGD103.37103.37103.37103.370.00%27.392018-12-10
PKOGS100.5099.6599.6599.65-0.75%3.9914:32
PKOSO110.00110.11110.11110.11+0.46%44.2316:10
PKPCARGO43.8043.9543.9543.95-0.34%485.4016:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.741.741.741.74+5.45%0.0017:00
PLATYNINW0.480.520.520.52+1.96%0.002018-12-10
PLAYWAY139.00136.00136.00136.00+1.12%938.2117:03
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.652.702.702.700.00%1.0713:13
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG3.043.243.243.24+6.58%72.6116:38
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.1013.7513.7513.75-3.17%17.772018-12-10
POLIMEXMS2.932.952.952.95+1.37%417.1617:00
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
POLNORD9.989.959.959.95+0.71%1,425.7916:46
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX6.987.007.007.00+0.29%209.4917:02
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.552.552.552.550.00%0.0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA16.7016.0016.0016.00-4.19%15.2813:57
PRAGMAINK9.969.969.969.960.00%0.0509:00
PRAIRIE1.201.181.181.18-0.84%150.9517:00
PRIMAMODA2.672.682.682.68+0.37%0.4316:17
PROCAD1.521.491.491.49-1.97%0.8716:21
PROCHEM15.7515.7515.7515.75+1.94%0.0809:00
PROCHNIK0.020.010.010.010.00%3.0115:00
PROJPRZEM23.0023.0023.0023.000.00%19.1917:00
PROTEKTOR4.674.654.654.65-0.43%0.6515:55
PROVIDENT9.309.309.309.30-5.58%0.232018-11-26
PULAWY71.0072.0072.0072.00+2.86%104.2216:49
PWRMEDIA2.222.192.192.19-1.35%22.0416:37
PZU42.4342.6842.6842.68+1.38%63,144.9717:01
PZUAKORD110.60110.21110.21110.21-1.47%32.7116:32
QMULTIFIZ950.00935.00935.00935.00-0.86%45.972018-12-07
QUANTUM13.2013.8013.8013.80+2.22%1.0616:17
QUERCUS2.252.252.252.25+1.35%3.7913:37
QUMAK0.370.380.380.38+11.76%766.7117:00
RADPOL1.151.181.181.18+2.61%28.8917:00
RAFAKO1.941.931.931.93-0.52%207.7717:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET9.609.609.609.600.00%0.0209:57
RAINBOW21.5021.1021.1021.10-1.86%109.1415:22
RANKPROGR1.641.541.541.54-4.35%15.5917:00
RAWLPLUG9.009.449.449.44+6.07%1.4917:00
REDAN0.580.570.570.57-1.72%2.6510:21
REDWOOD0.070.070.070.07+16.67%0.0415:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.200.200.200.20+17.65%0.3015:01
RELPOL7.647.647.647.640.00%2.0417:02
REMAK9.189.189.189.18-0.86%4.6217:00
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.930.870.870.87-6.45%20.7314:27
ROPCZYCE33.7033.5033.5033.50-0.59%9.0813:36
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.960.960.960.96+7.87%1.9717:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK29.9029.8029.8029.80+0.68%2,648.3116:30
SANTANDER17.1017.0917.0917.09-0.06%2.4509:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.580.600.600.60+3.45%1.0817:00
SARE5.005.205.205.20+4.00%54.7816:35
SCOPAK0.060.060.060.06+20.00%0.002018-12-06
SECOGROUP15.8015.8015.8015.800.00%1.0109:00
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.908.908.908.90+2.30%0.5709:17
SELENAFM9.209.209.209.20+1.66%13.6016:46
SELVITA49.0050.4050.4050.40+2.86%109.3117:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.281.411.411.41+1.44%7.8113:45
SFINKS0.890.930.930.93-1.06%3.1017:00
SILVANO10.0510.0510.0510.05-0.50%0.3812:01
SIMPLE6.656.106.106.10-3.94%75.5616:05
SKARBIEC22.9023.5023.5023.50+3.07%10.4615:05
SKOTAN0.350.360.360.360.00%23.5415:10
SKYLINE0.650.650.650.650.00%0.2613:16
SNIEZKA73.0073.0073.0073.000.00%6.6409:12
SOHODEV0.991.031.031.03+5.10%0.4216:38
SOLAR0.530.560.560.56+7.69%1.0115:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.386.386.386.38-0.31%0.0312:01
SOPHARMA8.008.008.008.00-5.88%0.252018-12-06
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.303.313.313.31+0.30%1,044.6217:00
STALPROD314.00317.00317.00317.00+0.96%334.6817:00
STALPROFI10.1010.4010.4010.40+1.96%1.5517:00
STAPORKOW1.411.451.451.45+1.40%12.1315:06
STARHEDGE0.530.530.530.53-1.85%1.012018-12-10
STELMET7.807.807.807.800.00%4.9111:55
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX3.423.403.403.40-0.58%8.2315:13
SUWARY14.0013.2013.2013.20-5.71%1.3313:25
SWISSMED1.051.051.051.05-1.87%1.1116:24
SYGNITY2.762.872.872.87-1.03%0.1616:20
SYNEKTIK9.509.309.309.30-0.43%68.0317:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.10130.10130.10130.10+0.08%0.392018-12-10
TALEX12.2012.2012.2012.20+4.27%8.3217:00
TARCZYNSKI18.1018.1018.1018.10+2.26%0.092018-12-10
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY127.00127.00127.00127.00+3.25%3.1715:15
TAURONPE2.252.112.112.11-5.80%22,793.0617:04
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.580.580.580.580.00%0.0109:09
TESGAS2.922.922.922.920.00%0.0009:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM7.587.467.467.46-1.32%313.1417:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL4.484.604.604.60+3.14%97.7817:04
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA8.007.987.987.98-0.25%4.5414:15
TRAKCJA3.643.853.853.85+6.35%2,666.9517:04
TRANSPOL2.852.812.812.81+0.72%0.7117:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP72.8172.8172.8172.81-2.19%1.532018-12-10
TRIGONPP180.5080.5080.5080.50+1.90%1.052018-10-26
TRIGONPP272.1372.1372.1372.13-0.01%0.2909:00
TRIGONPP372.1076.7076.7076.70+0.59%9.532018-12-03
TRIGONPP480.1180.1180.1180.11+3.97%2.802018-11-19
TRIGONPP574.5174.5174.5174.51-6.87%1.422018-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP679.0079.0079.0079.00+3.95%1.422018-10-29
TRIGONPP773.0073.0073.0073.00+0.69%1.462018-12-07
TRIGONPP873.5073.5073.5073.50-5.77%1.542018-12-06
TRITON2.352.352.352.35+3.98%1.5712:35
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.290.280.280.28-3.45%4.3116:35
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA69.0069.0069.0069.000.00%0.1416:46
UNIBEP4.604.594.594.59+1.55%15.9516:37
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT46.0046.0046.0046.00-2.13%0.4612:28
UNIMA2.082.082.082.08-2.80%0.0910:48
UNIMOT8.308.508.508.50+1.43%25.2217:02
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
URSUS1.681.651.651.65+1.85%4,377.2417:00
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS269.00269.00269.00269.00-0.37%7.5311:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.167.067.067.06-1.40%23.6216:14
VISTAL0.810.850.850.85+1.19%13.8716:09
VISTULA3.833.753.753.75-1.32%25.7217:04
VIVID1.441.431.431.43-0.69%369.0317:00
VOTUM4.614.604.604.600.00%30.4716:03
VOXEL24.7024.7024.7024.700.00%2.9615:48
WADEX4.684.764.764.76+1.49%1.072018-12-07
WARIMPEX4.684.464.464.46-0.89%3.4113:43
WASKO1.281.341.341.34-2.19%18.7617:00
WAWEL858.00858.00858.00858.00-0.23%6.8611:29
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON9.7010.1010.1010.10+4.34%630.3817:03
WIKANA0.740.780.780.780.00%0.1116:49
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA51.0052.2052.2052.20+2.76%4,056.0617:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN16.0016.1016.1016.10+6.27%317.9715:18
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS3.753.903.903.90+4.00%8.152018-12-07
WORKSERV1.061.301.301.30+22.64%3,477.7617:03
XTB4.504.504.504.500.00%5.1916:47
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.352.352.352.350.00%1.5817:00
ZAMET0.700.700.700.700.00%0.0209:12
ZASTAL0.450.450.450.450.00%0.0116:32
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.397.127.127.12-3.78%269.2916:49
ZPUE84.5076.5076.5076.50-9.47%35.7116:43
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE4.804.494.494.49-0.88%6.5716:05
ZYWIEC470.00468.00468.00468.000.00%10.342018-12-10
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2221,37 -20,73 -0,92%
WIG 56961,82 -423,19 -0,74%
sWIG80 10779,07 -73,24 -0,67%
mWIG40 3961,57 -16,12 -0,41%

Rynki

Kurs Zmiana Zmiana %
WIG20 2221,37 -20,73 -0,92%