Notowania akcji GPW

Notowania z dnia 2019-11-19 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.830.830.830.830.00%0.0215:11
11BIT348.00348.00348.00348.000.00%1,320.0517:00
4FUNMEDIA5.685.685.685.68+1.43%11.2216:15
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABMSOLID0.150.110.110.11-56.00%1.892019-07-26
ABPL21.0020.8020.8020.80-0.95%88.1517:00
ACAUTOGAZ40.6040.0040.0040.00-1.48%2.2113:03
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.002.992.992.99-0.33%11.0917:00
ADIUVO6.586.966.966.96+5.78%49.3414:22
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.4510.4010.4010.40+1.46%24.7116:44
AGROTON4.063.783.783.78-6.99%27.9317:01
AGROWILL2.082.082.082.080.00%0.012019-11-12
AILLERON6.946.906.906.90-1.15%44.7417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.650.610.610.61-5.57%1.2417:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR30.3230.7830.7830.78+2.40%14,666.4617:00
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
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.202.062.062.06-5.50%3.1516:03
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.491.581.581.58+6.04%71.9217:01
ALUMETAL35.6036.7036.7036.70+1.94%4,299.2417:04
AMBRA16.7016.5516.5516.55-0.90%54.6214:55
AMICA122.00122.00122.00122.000.00%138.0017:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.0020.8020.8020.80-1.89%104.1216:47
APLISENS10.8010.8010.8010.800.00%17.4210:45
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.102.102.102.100.00%0.3411:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.1015.0015.0015.00-0.66%16.802019-11-18
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.583.663.663.66+2.23%120.1117:02
ARCUS2.302.302.302.30-1.71%9.892019-11-18
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
ARTERIA5.755.855.855.850.00%0.0915:15
ARTIFEX2.752.672.672.67+2.69%11.4117:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS3.052.982.982.98-2.78%846.0317:02
ASMGROUP3.303.303.303.30-3.51%0.002019-11-12
ASSECOBS28.0027.2027.2027.200.00%29.3816:47
ASSECOPOL56.8057.2557.2557.25+0.53%5,393.5817:00
ASSECOSEE24.4023.8023.8023.80-0.83%224.3717:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA16.0015.8015.8015.800.00%1,963.2717:00
ATAL35.8035.5035.5035.50-0.84%10.9612:43
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.183.183.183.180.00%0.3709:24
ATLANTAPL4.824.824.824.820.00%0.362019-11-18
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.581.581.581.580.00%0.9212:50
ATM9.789.909.909.90+1.02%32.7517:00
ATMGRUPA4.454.454.454.45+1.14%0.0414:15
ATREM2.312.312.312.310.00%0.0709:05
AUTOPARTN4.364.404.404.40+0.92%154.1816:28
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
AWBUD0.600.600.600.60-14.29%0.0615:00
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
BALTONA6.856.856.856.850.00%59.4116:16
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.520.510.510.51+0.39%9.972019-11-14
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN14.5014.5014.5014.500.00%0.0109:00
BENEFIT816.00800.00800.00800.00-1.23%942.7817:00
BERLING4.464.464.464.460.00%1.3815:00
BEST23.2023.2023.2023.20-3.33%6.962019-11-15
BETACOM9.369.369.369.36+2.86%0.0909:58
BGZBNPP68.8066.0066.0066.00-4.07%87.3217:00
BIK15.5415.5415.5415.540.00%0.2309:57
BIOMEDLUB0.950.970.970.970.00%2.0717:00
BIOTON4.214.234.234.23-0.24%230.6717:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.460.460.460.46+2.22%0.0509:03
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA37.0037.0037.0037.00+0.82%379.0617:01
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.214.184.184.18-0.36%243.3117:00
BOS7.107.107.107.10+0.57%34.4417:00
BOWIM1.621.621.621.62-4.71%0.3216:26
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.10+2.03%1.612019-05-10
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4119.80119.80119.80119.80+1.53%5.992019-06-04
BPHFIZBI5120.22120.22120.22120.22+6.39%1.442019-03-18
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS120.00120.00120.00120.00+7.05%2.402019-09-26
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI94.9494.9494.9494.940.00%0.382019-11-18
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.730.730.730.73+0.14%130.9417:00
BRIJU1.791.701.701.70-5.03%4.7115:00
BSCDRUK39.6038.7038.7038.70+0.52%7.9417:00
BUDIMEX145.40147.60147.60147.60+1.51%753.3217:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.383.403.403.40-0.29%28.7516:25
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK301.00296.80296.80296.80-0.54%9,075.7717:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.161.161.161.16-14.76%0.2315:00
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC115.80113.00113.00113.00-2.59%10,641.8917:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT266.00265.50265.50265.50-0.08%34,908.8717:01
CDRL20.4020.2020.2020.200.00%12.6017:00
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC5.806.006.006.000.00%15.452019-11-14
CEZ86.1086.7586.7586.75+0.87%4.9317:00
CFI0.300.300.300.30-0.66%10.5115:29
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH37.2036.8036.8036.80-0.54%1,783.1917:00
CIGAMES0.900.840.840.84-5.62%2,124.4317:02
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.559.559.559.55+2.69%2.5309:57
CLNPHARMA44.9045.3045.3045.30+1.68%363.9917:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.5014.5014.5014.500.00%1.4813:13
COALENERG0.360.400.400.40+3.66%3.6615:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.261.191.191.19-5.95%373.6317:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH186.00192.00192.00192.00+3.78%2,535.0817:00
COMP61.6062.0062.0062.00+0.65%1.302019-11-18
COMPERIA4.064.064.064.06-1.93%0.042019-11-14
CORMAY1.001.001.001.00-0.70%58.8816:49
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.406.366.366.36+0.95%0.6710:46
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.9028.7028.7028.70-0.69%5,033.8217:00
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA80.0078.6078.6078.60-1.50%58.8316:45
DECORA19.6019.0019.0019.00-0.78%0.5709:26
DEKPOL23.5023.5023.5023.50-2.08%4.462019-11-18
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO10.009.609.609.60-2.04%10.4817:00
DGA7.147.147.147.14-0.28%0.2314:55
DINOPL140.90141.50141.50141.50-0.28%19,317.0917:00
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
DOMDEV88.0088.0088.0088.00-0.90%31.5116:01
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.150.00%0.4511:00
DROZAPOL1.311.311.311.31-0.76%0.022019-11-18
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
ECHO4.604.754.754.75+3.59%240.0917:00
EDINVEST2.202.202.202.200.00%0.332019-11-18
EFEKT15.3013.5013.5013.50-8.16%140.8316:19
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
EKOEXPORT6.806.806.806.800.00%336.0717:00
ELBUDOWA8.809.249.249.24+4.29%539.6917:03
ELEKTROTI3.383.403.403.40+1.49%1.5017:00
ELEMENTAL1.781.851.851.85+3.70%3,633.5917:00
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
ELKOP0.800.800.800.80-1.48%3.4316:45
ELZAB2.822.702.702.700.00%0.1213:20
EMCINSMED4.404.644.644.64-4.13%4.682019-11-18
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.131.131.131.130.00%0.0009:00
ENEA8.768.708.708.70-0.46%2,278.7417:00
ENELMED14.4014.4014.4014.400.00%2.4609:06
ENERGA6.516.336.336.33-2.69%3,461.5617:00
ENERGOINS0.890.950.950.95+6.52%3.6117:00
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER39.0039.2039.2039.20+1.82%55.4217:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD17.0016.3016.3016.30-4.12%18.1017:00
ERG29.2028.0028.0028.00-4.76%0.4510:43
ERGIS3.763.793.793.79+0.80%105.5816:46
ESOTIQ12.9012.4012.4012.40-0.40%31.2316:17
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.483.483.483.480.00%14.4614:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.032.082.082.08+2.46%7.8014:15
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH23.5623.3023.3023.30-2.02%18,784.0317:00
EUROHOLD5.505.505.505.50-3.51%0.1711:32
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL23.8024.1024.1024.10+1.26%60.5716:25
EVEREST0.400.400.400.400.00%0.622019-11-13
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.803.793.793.79-0.26%348.6817:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.3514.9014.9014.90+2.76%7.4714:32
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.5012.5012.5012.500.00%0.7616:40
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO14.1514.5014.5014.50+11.54%396.6317:00
FERRUM3.593.593.593.59+3.76%0.0009:00
FMG10.6010.6010.6010.60+6.00%0.342019-11-18
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE25.5025.3525.3525.35-0.39%135.0217:00
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
GETIN1.831.801.801.80-3.64%3,384.5917:01
GETINOBLE0.330.340.340.34+8.25%432.2015:27
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.341.341.341.34-3.60%0.0009:52
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.146.146.146.140.00%2.6115:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW38.2038.8038.8038.80+1.84%1,058.3817:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.561.601.601.60+2.56%2.1014:46
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
GROCLIN2.022.042.042.04+0.49%13.1117:00
GRODNO5.865.665.665.66-2.41%252.3316:49
GRUPAAZOTY34.1434.4634.4634.46+0.94%2,059.6117:00
GTC9.409.529.529.52+1.28%381.1517:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY50.4051.3051.3051.30+1.79%2,495.4817:00
HARPER0.070.070.070.07-13.80%0.5815:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.309.859.859.85+0.51%24.5415:10
HERKULES1.151.151.151.150.00%0.2311:00
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR31.6031.6031.6031.600.00%1.5316:46
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV8.008.008.008.000.00%48.4615:08
IALBGR0.270.270.270.27-10.00%8.2315:29
IDEABANK2.982.832.832.83-6.45%825.0617:00
IDEABANK-PDA25.5026.4025.5026.40+2.72%829.082015-04-28
IDEON0.010.010.010.010.00%0.102016-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA1.161.161.161.16-7.94%0.1114:07
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
IMCOMPANY14.0013.4013.4013.40-1.47%15.7817:00
IMMOBILE3.013.013.013.010.00%1.3814:55
IMPEL7.056.706.706.70-2.90%11.2416:44
IMPERA0.890.890.890.89-5.32%0.6015:11
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.563.563.563.56-0.56%3.3113:32
INC1.801.871.871.87+0.54%20.6215:34
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL65.5065.5065.5065.50-0.76%0.2009:00
INGBSK195.40195.80195.80195.80+0.20%1,568.0917:01
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.604.844.844.84+0.41%0.0609:00
INSTALKRK17.1017.1017.1017.100.00%221.4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT14.3014.3014.3014.300.00%25.3916:04
INTERBUD0.590.610.610.61+4.27%2.1015:00
INTERCARS192.50192.00192.00192.00-0.52%2,229.8517:00
INTERFERI3.843.843.843.84+0.52%0.002019-11-15
INTERSPPL1.711.651.651.65-1.79%3.9817:00
INTROL2.522.562.562.56-0.78%6.5616:19
INVCEEFIZ479.10479.10479.10479.10+1.48%1.442019-11-15
INVFIZ953.40953.40953.40953.40+0.01%6.672019-11-18
INVGLDFIZ1,530.001,530.001,530.001,530.00+0.66%1.5312:35
INVISTA0.400.400.400.40+5.26%0.0112:36
INVPEFIZ695.00690.10690.10690.10-0.71%2.082019-11-13
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.501.501.501.50+0.33%11.5512:27
IQP0.130.140.140.14+20.87%0.5815:12
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK31.9030.0030.0030.00-3.54%80.8217:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.531.531.531.53+2.00%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.612.582.582.58-1.15%70.2913:04
JHMDEV1.621.601.601.600.00%1.6309:25
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW20.3620.5620.5620.56+0.98%9,144.2317:00
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.872.822.822.82-1.74%14.0614:02
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.451.451.451.450.00%0.6009:24
K2INTERNT8.408.258.258.250.00%4.1712:08
KANIA0.100.110.110.11+30.86%313.732019-10-01
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
KBDOM0.570.570.570.570.00%0.002019-10-14
KCI0.480.470.470.47-2.08%2.6215:12
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.7041.7541.7541.75+0.12%585.5517:00
KETY321.00329.00329.00329.00+2.65%963.8817:00
KGHM95.4294.5094.5094.50-0.82%50,179.2317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL13.0012.9012.9012.90-0.77%11.4315:29
KINOPOL10.3010.3010.3010.300.00%0.0209:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA33.7033.9033.9033.900.00%2.8214:50
KOMPAP6.356.356.356.350.00%0.3215:00
KOMPUTRON2.772.772.772.770.00%6.8216:14
KONSSTALI25.9026.0026.0026.00+0.39%9.3212:07
KOPEX1.291.221.221.220.00%0.0411:25
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.4022.4022.4022.40+4.67%0.222019-11-04
KRAKCHEM0.420.390.390.39-2.50%0.0215:55
KREC5.194.984.984.98+3.75%0.0514:42
KREDYTIN7.707.707.707.700.00%0.012019-11-14
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA305.00300.00300.00300.00-1.64%662.8315:45
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK141.40140.50140.50140.50+0.36%5,771.1517:04
KRUSZWICA44.2044.3044.3044.30+0.23%88.2817:00
KRVITAMIN4.654.654.654.650.00%1.4213:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.291.281.281.28+2.40%2.3715:00
LABOPRINT9.809.809.809.80+0.62%0.1409:10
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.882.622.622.62-6.43%171.5016:48
LCCORP2.522.552.552.55+1.59%1,524.4917:00
LENA3.203.213.213.21+0.31%18.1416:35
LENTEX7.507.407.407.40-1.33%13.0517:00
LIBET0.670.640.640.64-6.71%65.2717:00
LIVECHAT37.0037.0037.0037.00-0.54%182.8917:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,019.101,019.201,019.201,019.20+1.72%12.232019-10-22
LMCSFIZ1,019.001,019.001,019.001,019.00-0.01%78.462019-10-28
LMDSFIZ1,014.101,014.101,014.101,014.10-0.87%2.032019-11-18
LMESFIZ1,018.101,018.101,018.101,018.10-1.64%7.132019-11-06
LOKUM14.0014.4014.4014.40+1.41%117.1516:14
LOTOS89.5088.6288.6288.62-0.65%10,992.9417:00
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
LPP8,710.008,560.008,560.008,560.00-1.04%19,691.3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT15.0515.6515.6515.65+1.29%235.9217:00
LUBAWA0.810.830.830.83+2.48%101.3017:00
MABION97.0097.6097.6097.60+1.04%751.4717:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.604.604.604.60+1.32%1.5614:51
MANGATA72.0072.0072.0072.00+1.41%0.0709:19
MARVIPOL1.251.261.261.26-0.79%1.6816:35
MASTERPHA5.165.165.165.160.00%0.0309:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK389.00381.40381.40381.40-2.26%3,946.3417:00
MBWS10.1010.3010.3010.30-1.90%4.112019-11-12
MCI8.928.888.888.88+0.45%91.4717:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.593.603.603.60+4.65%24.4415:51
MEDIACAP2.292.292.292.29-0.43%0.3316:13
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG28.2027.8027.8027.80-1.42%15.5515:38
MEDYCZNYFIZ100.30100.00100.00100.00-0.20%100.172019-11-18
MEGARON11.5011.5011.5011.50+9.52%0.012019-11-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.4022.6022.6022.60+0.89%3.442019-11-18
MERCATOR7.147.057.057.05-1.26%35.7817:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.487.487.487.48+3.03%16.6110:44
MEXPOLSKA2.702.702.702.700.00%43.1411:20
MFO18.9018.9018.9018.90+2.72%0.0409:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.270.270.270.27-2.17%1.0315:00
MILLENNIUM6.045.935.935.93-1.66%3,218.7917:00
MIRACULUM1.251.301.301.30+4.00%7.5815:59
MIRBUD0.920.940.940.94+2.17%111.6416:40
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP49.6049.6049.6049.60+0.40%0.0509:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK112.00112.00112.00112.00-0.88%2.6913:32
MOJ0.900.900.900.90-2.17%0.5213:58
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.453.413.413.41-0.29%10.5017:00
MOSTALPLC6.906.606.606.60-4.07%47.6715:52
MOSTALWAR4.104.264.264.26+2.16%3.492019-11-18
MOSTALZAB0.720.760.760.76+4.42%47.4217:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.802.762.762.760.00%4.8312:40
MWTRADE3.503.503.503.500.00%0.7009:35
NETIA4.524.514.514.51-0.22%47.7916:49
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG19.5020.0020.0020.00+1.78%2,086.1717:04
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
NORTCOAST10.1010.2010.2010.20-2.86%26.3516:41
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA42.0042.0042.0042.000.00%5.0814:49
NOWAGALA0.710.710.710.71-1.39%8.1717:00
NTTSYSTEM2.172.172.172.170.00%0.0214:06
ODLEWNIE3.903.943.943.94+2.07%33.9716:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.2017.5017.5017.50+2.94%76.9017:00
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.021.061.061.06-0.47%18.9815:27
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR300.17300.17300.17300.17+0.04%8.402019-11-18
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.8022.7022.7022.70+2.71%5.2616:48
OPTEAM8.608.558.558.55-3.93%14.612019-11-18
ORANGEPL6.696.686.686.68+0.60%5,117.6717:00
ORBIS115.00117.50117.50117.50+2.17%191.3117:00
ORCOGROUP1.551.651.651.650.00%1.5216:47
ORION7.107.157.157.15+0.70%5.5016:28
ORZBIALY11.4011.5511.5511.55-0.43%428.6517:00
OTLOG4.544.544.544.54+3.18%0.0109:30
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.391.391.391.39-1.42%0.4611:59
OVOSTAR82.0080.0080.0080.00+0.63%32.7816:48
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.061.071.071.07-1.83%4.632019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA14.0013.9013.9013.900.00%32.9217:00
PATENTUS1.441.521.521.52+8.57%263.5517:00
PBG0.050.050.050.050.00%45.922019-11-13
PBKM63.2062.2062.2062.200.00%48.1016:16
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.220.220.220.220.00%0.332019-11-18
PCCEXOL1.681.661.661.66-1.19%5.8214:09
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA50.2050.0050.0050.000.00%21.8616:43
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX8.258.408.408.40+1.82%57.3015:42
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO103.75103.60103.60103.60+0.10%38,250.2217:01
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER10.0010.0010.0010.00+0.20%8.0116:30
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.0027.0027.0027.000.00%36.3917:00
PEPEES1.811.801.801.800.00%26.4216:41
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE8.768.698.698.69-1.09%19,129.9417:01
PGNIG4.884.764.764.76-1.98%20,528.3417:01
PGODLEW1.271.251.251.25-2.34%0.8416:41
PGSSOFT9.809.609.609.60-3.13%175.9415:18
PHN11.7011.7011.7011.70+0.86%44.1410:47
PKNORLEN100.9597.2497.2497.24-4.24%108,528.9917:04
PKOASZEWZ95.1595.1595.1595.15+0.16%1.052019-11-15
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP38.0037.7237.7237.72-0.42%79,319.5317:00
PKOGD105.40105.40105.40105.40-0.33%1.162019-11-18
PKOGS96.0096.0096.0096.000.00%9.602019-11-15
PKOSO106.93107.00107.00107.00+0.68%188.272019-11-15
PKPCARGO23.7023.7023.7023.700.00%261.5617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.192.192.192.19+6.55%0.9809:00
PLATYNINW0.360.360.360.360.00%0.052019-11-12
PLAYWAY179.40179.20179.20179.200.00%484.9417:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.262.302.302.30+4.55%14.8813:06
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.191.191.191.19+4.39%9.422019-11-15
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE10.3010.3010.3010.300.00%48.7516:36
POLIMEXMS2.252.152.152.15-3.36%538.5717:00
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
POLNORD2.712.792.792.79+2.95%78.6317:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX2.872.882.882.88+0.35%15.6314:56
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.112.102.102.10-1.41%27.1717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.9011.9011.9011.900.00%2.4011:14
PRAGMAINK6.846.866.866.86+3.31%0.862019-11-13
PRAIRIE0.690.690.690.69-0.72%71.3716:28
PRIMAMODA0.890.810.810.81+3.16%0.172019-11-18
PROCAD1.161.161.161.16+0.87%0.202019-11-15
PROCHEM17.7517.5017.5017.50-1.13%1.3112:53
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM13.7013.5513.5513.55-2.17%11.3409:03
PROTEKTOR3.503.503.503.50-1.96%0.0009:00
PROVIDENT6.406.406.406.40-4.62%0.0415:00
PULAWY93.0093.0093.0093.000.00%27.1614:48
PWRMEDIA3.353.343.343.34-0.60%1.7711:46
PZU38.7938.9038.9038.90+0.23%57,399.5617:02
PZUAKORD119.90119.90119.90119.90+0.33%17.9816:39
QMULTIFIZ1,000.001,000.001,000.001,000.00-0.79%106.002019-11-12
QUANTUM15.0015.0015.0015.00+11.11%14.8215:05
QUERCUS2.472.412.412.41-2.43%21.1617:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.351.371.371.37+2.24%138.5817:00
RAFAKO1.151.171.171.17+2.10%656.6617:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET9.509.609.609.600.00%0.2310:26
RAINBOW30.0029.9029.9029.90+1.01%546.9417:01
RANKPROGR1.401.401.401.40-3.11%0.0415:29
RAWLPLUG8.708.708.708.700.00%0.0209:00
REDAN0.260.260.260.260.00%0.0311:00
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.090.090.090.09+4.65%0.052019-10-16
REINHOLD0.110.110.110.11-0.90%1.542019-11-18
RELPOL5.305.355.355.350.00%42.1317:00
REMAK9.669.609.609.60-0.62%0.5614:25
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
RONSON0.820.820.820.82-0.61%4.1617:01
ROPCZYCE23.0022.7022.7022.70+0.44%7.7213:22
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.000.980.980.98-2.00%0.0116:49
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK19.0019.0019.0019.000.00%0.5715:49
SANTANDER15.9815.4215.4215.42-0.52%1.6315:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.600.600.600.60+7.08%0.0609:39
SARE3.623.623.623.62-4.23%0.362019-11-15
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP15.0015.0015.0015.00-1.32%1.502019-11-15
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO8.708.708.708.700.00%0.8709:01
SELENAFM11.6012.4012.4012.40+3.33%2.1416:36
SELVITA44.5043.4043.4043.40-2.47%146.2717:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA5.505.785.785.78+5.09%144.2516:49
SFINKS0.530.530.530.53-0.75%3.7516:12
SILVANO9.509.509.509.500.00%0.702019-11-12
SIMPLE7.006.706.706.70-4.29%8.3916:04
SKARBIEC17.8017.7517.7517.75+0.85%37.3716:00
SKOTAN0.760.760.760.760.00%1.1415:50
SKYLINE0.680.680.680.680.00%0.0109:14
SNIEZKA70.0069.0069.0069.00-1.43%9.8916:28
SOHODEV0.540.530.530.53-6.32%0.8015:13
SOLAR6.856.806.806.80-0.73%1.4516:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.508.508.508.500.00%0.5509:00
SOPHARMA8.008.008.008.000.00%1.932019-11-12
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.203.183.183.18-0.31%41.5315:53
STALPROD184.60185.00185.00185.00+0.98%102.6517:00
STALPROFI8.008.008.008.000.00%1.882019-11-18
STAPORKOW1.351.301.301.30-2.99%5.8014:54
STARHEDGE0.500.470.470.47-9.62%11.1017:00
STELMET8.308.308.308.30+5.73%0.0211:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX11.0510.1510.1510.15-8.56%254.7217:00
SUWARY11.9011.9011.9011.900.00%0.0609:00
SWISSMED6.826.706.706.70+1.21%54.2517:00
SYGNITY2.682.722.722.72+0.74%9.9617:00
SYNEKTIK14.4814.4814.4814.480.00%2.4811:26
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX191.00191.00191.00191.000.00%0.1911:20
TALEX14.2514.0014.0014.00-0.71%2.3812:05
TARCZYNSKI16.0016.0016.0016.00+2.56%36.0015:04
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY139.00141.00141.00141.00+1.44%7.1317:00
TAURONPE1.821.751.751.75-3.58%10,126.8117:04
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.141.131.131.13+0.89%0.0511:22
TESGAS3.403.383.383.38-1.17%20.4612:07
TFONE3.083.083.073.070.00%4.282016-12-08
TIM9.469.689.689.68+2.54%305.3217:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.066.706.706.70-4.83%182.9817:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.864.904.904.90+0.82%33.9716:47
TRAKCJA1.821.831.831.83+0.88%51.6716:28
TRANSPOL2.962.962.962.960.00%1.2513:26
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP42.4042.7042.7042.70-0.72%48.7612:18
TRIGONPP145.5045.5045.5045.50-25.41%3.872019-11-13
TRIGONPP245.0045.0045.0045.00-0.22%1.0309:00
TRIGONPP345.2045.2045.2045.20-0.66%1.042019-11-18
TRIGONPP444.0044.0044.0044.00-3.32%1.012019-11-18
TRIGONPP544.0045.0045.0045.00-1.36%2.092019-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP646.0046.0046.0046.00-14.81%0.512019-11-12
TRIGONPP745.3045.3045.3045.30-0.46%5.442019-11-15
TRIGONPP842.1145.5045.5045.50-0.04%21.582019-11-18
TRITON1.871.871.871.87+3.89%1.122019-11-18
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.120.120.120.12+14.85%0.0115:12
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA51.5056.0056.0056.00+10.89%18.6715:53
UNIBEP6.346.406.406.40+3.90%15.2015:37
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT53.4253.4253.4253.42-0.15%0.2709:21
UNIMA2.282.282.282.280.00%0.212019-11-13
UNIMOT30.5031.5031.5031.50+2.94%258.7316:45
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
URSUS0.610.600.600.60-0.99%32.7117:00
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS360.00350.00350.00350.00-2.23%24.4117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS8.028.028.028.02+0.25%15.5617:00
VISTAL1.751.711.711.71-3.12%21.5917:00
VISTULA3.863.963.963.96+1.67%832.6817:00
VIVID1.121.111.111.11-3.31%21.7617:00
VOTUM11.5011.1511.1511.15-2.19%41.9015:03
VOXEL32.5032.2032.2032.20-0.92%4.1216:17
WADEX6.626.626.626.62+0.30%0.212019-11-13
WARIMPEX6.806.806.806.80+3.03%0.0111:29
WASKO1.321.371.371.37+3.01%154.5616:24
WAWEL618.00610.00610.00610.00-1.29%31.9116:18
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON6.786.806.806.80-0.87%259.0217:02
WIKANA1.041.091.091.090.00%0.152019-11-18
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.050.00%0.032019-11-18
WIRTUALNA66.2068.6068.6068.60+0.88%387.9817:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN13.4512.9512.9512.95-1.89%15.5817:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.004.984.984.98-3.49%1.0214:01
WORKSERV0.620.580.580.58-6.00%131.2317:00
XTB3.503.493.493.49-0.29%0.5416:18
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.581.661.661.66+5.06%0.0111:31
ZAMET0.880.870.870.87-1.14%2.4316:35
ZASTAL1.491.491.491.49-0.67%0.0015:00
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.347.307.307.30-0.54%185.3717:04
ZPUE118.00120.00120.00120.00+1.69%22.6815:55
ZREMB0.590.590.590.59-1.67%7.672019-11-13
ZUE4.304.304.304.300.00%15.1217:00
ZYWIEC500.00510.00510.00510.00+2.00%50.9816:33
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2207,25 -22,67 -1,02%
WIG 58447,30 -403,75 -0,69%
sWIG80 11609,77 +4,74 +0,04%
mWIG40 3809,56 +11,60 +0,31%

Rynki

Kurs Zmiana Zmiana %
WIG20 2207,25 -22,67 -1,02%