Notowania akcji GPW

Notowania z dnia 2018-06-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.270.280.280.28+3.70%0.0015:00
08OCTAVA0.860.860.860.860.00%0.0215:00
11BIT455.00456.50456.50456.50-0.76%1,450.0917:00
4FUNMEDIA15.7014.4014.4014.40-7.10%62.2717:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE5.956.106.106.100.00%2.232018-05-21
ABCDATA1.861.871.871.87+1.08%497.3517:04
ABMSOLID10.8510.8510.8510.850.00%0.1116:15
ABPL21.7021.2021.2021.20-2.30%45.7014:38
ACAUTOGAZ39.9038.5038.5038.50-4.47%0.8417:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.003.023.023.02-0.33%6.2016:14
ADIUVO10.4011.4011.4011.40+9.09%19.2616:46
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA13.9013.5013.5013.50-1.10%258.4717:00
AGROTON3.143.103.103.100.00%53.2017:00
AGROWILL1.641.641.641.640.00%360.802018-05-25
AILLERON14.5515.0015.0015.00+3.09%75.3115:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.760.750.750.75-3.85%18.8817:00
ALCHEMIA4.294.464.464.46+3.96%34.9517:00
ALIOR67.4069.0069.0069.00+2.22%16,604.5017:00
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
ALTA3.243.243.243.240.00%0.0009:05
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI8.608.388.388.38-2.56%290.9117:00
ALUMETAL46.6047.8047.8047.80+2.80%15.7115:28
AMBRA12.9513.1513.1513.15+1.54%40.9617:00
AMICA113.00112.60112.60112.60-0.35%1,806.7517:04
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST444.00448.00448.00448.00+1.36%1,572.1317:02
APATOR24.5024.5024.5024.50-1.21%1.2311:46
APLISENS12.5012.5012.5012.50-1.57%0.0309:00
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.672.562.562.560.00%18.1416:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.3015.3015.3015.30+2.00%30.6916:19
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC4.294.294.294.29-1.83%3.1016:11
ARCUS1.501.501.501.50-0.66%1.5013:44
ARK2FRN1569.5576.8069.5576.80+5.96%32.242015-12-22
ARKAFRN1257.0057.9955.0057.22+0.39%105.712014-06-24
ARKASWE17111.00111.87111.00111.87+1.70%287.462017-12-22
ARMATURA1.691.741.681.680.00%80.132014-01-15
ARTERIA6.066.066.066.060.00%3.0117:00
ARTIFEX7.507.507.507.50+1.35%0.4909:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.993.013.013.01+0.67%240.2617:00
ASMGROUP3.583.583.583.58-2.72%5.372018-06-01
ASSECOBS26.5026.2026.2026.20+3.97%0.5511:52
ASSECOPOL39.4838.6838.6838.68-1.48%16,573.7317:04
ASSECOSEE11.7011.5011.5011.50-1.71%5.5816:36
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA36.1036.5036.5036.50-1.35%1,136.9717:00
ATAL38.0037.5037.5037.50+0.54%946.4917:02
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4.194.054.054.050.00%4.2609:37
ATLANTAPL4.184.184.184.18-0.95%4.182018-06-19
ATLANTIS0.600.600.600.60-4.76%11.6316:20
ATLASEST0.970.970.970.97-4.90%0.202018-06-21
ATM8.968.968.968.960.00%1.5317:00
ATMGRUPA6.406.386.386.38-1.85%16.9017:00
ATREM2.202.522.522.52+17.21%18.0515:29
AUTOPARTN4.154.014.014.01-1.96%316.3117:00
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML5.565.565.565.560.00%12.1815:50
AVIASG14.3014.1014.1014.10-1.40%11.2515:27
AWBUD1.591.481.481.48-6.92%20.6716:11
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
BALTONA4.494.494.494.490.00%0.0009:00
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.580.580.580.580.00%33.4114:19
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN27.0027.0027.0027.00+0.75%13.0914:26
BENEFIT1,085.001,110.001,110.001,110.00+2.30%4,799.2317:00
BERLING3.803.803.803.80+9.83%0.012018-06-15
BEST30.0030.0030.0030.00+7.14%0.032018-06-15
BETACOM14.5014.5014.5014.500.00%122.1817:04
BGZBNPP63.0063.0063.0063.000.00%0.0609:06
BIK16.9016.9016.9016.900.00%0.0317:00
BIOMEDLUB1.081.081.081.08-1.82%68.1416:26
BIOTON5.034.904.904.90-2.20%184.3817:00
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG4.944.784.784.78+0.84%1.452018-06-12
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA52.3052.5052.5052.50-1.32%115.9417:00
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW7.307.007.007.00-4.11%2,671.2317:00
BOS8.007.857.857.85-1.63%63.6817:00
BOWIM3.803.803.803.800.00%1.9009:07
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
BPHFIZMLI96.9996.9996.9996.99-2.33%16.492018-06-21
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER4.764.614.614.61-2.74%37.5017:00
BRIJU2.512.502.502.50-0.40%40.3516:00
BSCDRUK38.0038.0038.0038.000.00%0.0817:00
BUDIMEX134.00127.00127.00127.00-4.22%813.9417:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH0.280.280.280.280.00%6.7315:00
BUWOG125.10125.30125.30125.30+0.24%0.6315:16
BYTOM2.762.762.762.760.00%11.9816:42
BZWBK342.00344.00344.00344.00+1.18%8,135.3717:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL4.094.094.094.09-1.45%0.0816:32
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC221.40225.40225.40225.40+3.30%25,913.5117:00
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT165.00166.30166.30166.30+1.34%30,534.3317:02
CDRL25.2025.5025.5025.50+2.41%3.8317:00
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.806.806.806.80+1.49%1.3614:35
CEZ93.6593.6593.6593.65+1.13%0.0911:25
CFI0.320.320.320.320.00%1.2815:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH62.4062.7062.7062.70+0.56%24,072.3717:04
CIGAMES0.930.930.930.930.00%132.5417:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV10.6010.6010.6010.60-3.64%0.562018-06-21
CLNPHARMA31.2031.5031.5031.50-0.79%61.8417:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT9.009.009.009.000.00%14.7516:37
COALENERG0.310.310.310.31+3.33%0.0315:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.581.561.561.560.00%122.5017:00
COLIAN4.064.064.064.060.00%183.0616:36
COMARCH145.00143.00143.00143.00-0.35%5,646.0817:00
COMP67.0072.0072.0072.00+5.11%25.8117:00
COMPERIA8.458.458.458.45-0.59%21.122018-06-04
CORMAY0.870.850.850.85-2.30%48.8317:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP5.505.505.505.500.00%0.0117:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.130.130.130.130.00%1.032018-06-21
CYFRPLSAT22.6822.6822.6822.68+0.35%20,255.7617:00
CZTOREBKA0.460.450.450.45-2.17%0.0813:26
DEBICA142.00142.50142.50142.50+0.35%39.5317:00
DECORA9.309.269.269.26-0.43%0.5016:48
DEKPOL43.6043.2043.2043.20-0.46%89.8217:00
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.148.148.148.14-0.49%1.3311:54
DGA8.908.468.468.46-2.98%6.8317:00
DINOPL102.0098.1598.1598.15-3.77%38,280.6817:01
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
DOMDEV85.8085.4085.4085.40-0.47%2,124.7517:00
DREWEX0.460.460.460.460.00%0.692018-06-19
DROP0.450.450.450.45-2.17%0.042018-06-14
DROZAPOL1.731.791.791.79-2.19%1.8516:45
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
ECHO4.404.254.254.25-3.19%150.7417:00
EDINVEST1.901.901.901.90+0.53%0.0010:16
EFEKT21.5021.9021.9021.900.00%0.1717:00
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
EKOEXPORT5.285.135.135.13-3.02%40.6417:00
ELBUDOWA69.0069.0069.0069.000.00%171.2417:00
ELEKTROTI6.706.706.706.70+1.52%0.0510:54
ELEMENTAL0.860.810.810.81-4.71%353.4117:01
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
ELKOP0.430.450.450.45+12.50%36.0415:00
ELZAB9.059.059.059.05-2.69%4.722018-06-21
EMCINSMED8.958.958.958.950.00%0.0109:00
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.151.191.191.19+3.48%10.5117:00
ENEA9.609.539.539.53-0.94%7,188.6217:01
ENELMED9.459.459.459.450.00%7.892018-06-11
ENERGA8.809.009.009.00+2.97%11,069.8117:01
ENERGOINS0.790.780.780.78-1.27%25.3716:41
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER20.9020.4020.4020.40-2.39%4.6117:00
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD15.4015.1015.1015.10-0.98%22.2916:32
ERG48.8048.8048.8048.80-0.41%0.0509:03
ERGIS3.703.683.683.68-3.16%134.3317:00
ESOTIQ20.0020.5020.5020.50+2.50%0.6217:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.902.902.902.900.00%60.0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO6.526.966.966.96+1.16%9.2216:25
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH22.6722.6022.6022.60-0.22%2,635.5917:00
EUROHOLD4.904.904.904.90-9.26%0.0009:29
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL20.8020.6020.6020.60-0.48%2.6014:05
EVEREST0.670.670.670.670.00%0.0109:18
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR5.265.265.265.26-0.75%39.8317:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING16.1516.9016.9016.90+0.60%3.2617:00
FASTFIN0.760.760.760.760.00%0.092018-06-21
FEERUM10.0010.0010.0010.000.00%0.1016:13
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO14.6514.6014.6014.60-0.34%1.8717:00
FERRUM4.354.344.344.340.00%227.7616:08
FMG0.170.160.160.16-5.88%1.702018-06-12
FON0.160.170.170.170.00%7.3915:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE48.3047.4547.4547.45+0.21%86.6217:00
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
GETIN0.640.610.610.61-3.17%553.2617:03
GETINOBLE1.041.011.011.01-1.94%456.4617:00
GINOROSSI0.670.660.660.66-1.49%7.5417:00
GLCOSMED1.751.751.751.750.00%0.1511:55
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO9.209.209.209.20-1.29%0.9209:52
GORENJE51.0051.0051.0051.000.00%0.0509:00
GPRE5.595.585.585.58+0.54%4.1817:00
GPW35.9036.4036.4036.40+1.39%1,741.6717:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.551.511.511.51-1.95%4.6515:58
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
GROCLIN3.403.373.373.370.00%5.8709:57
GRODNO11.5011.5011.5011.500.00%0.0217:00
GRUPAAZOTY44.6044.3244.3244.32-0.49%2,193.1717:01
GTC9.049.009.009.00-1.10%86.5217:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY67.3069.0069.0069.00+2.53%968.9917:00
HARPER0.490.490.490.49-2.00%0.5410:10
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO11.0010.7010.7010.70-2.73%3.0112:12
HERKULES3.203.253.253.25+1.56%27.3917:00
HUBSTYLE0.610.500.500.50-12.28%99.2916:37
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR41.0041.4041.4041.40+2.99%42.9917:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV15.5015.5015.5015.50+0.65%0.0916:04
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK6.506.546.546.54+0.62%32.2217:00
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
IDMSA0.720.720.720.720.00%0.0111:00
IFCAPITAL0.610.640.640.64+4.92%12.4912:54
IFSA0.360.360.360.36+2.86%1.3015:00
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY11.1011.2011.2011.20+1.36%1,153.1117:00
IMMOBILE3.553.583.583.58-0.56%32.5617:00
IMPEL16.5016.5016.5016.500.00%0.1715:45
IMPERA1.171.171.171.170.00%0.0213:37
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.214.224.224.22-0.71%95.4317:00
IMS3.623.563.563.56-1.66%120.0917:00
INC1.301.301.301.30-1.52%1.9812:57
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL73.0073.0073.0073.00+2.82%0.0709:07
INGBSK175.40181.00181.00181.00+3.08%1,824.0817:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO6.556.556.556.550.00%0.0109:03
INSTALKRK13.6013.6013.6013.60-1.09%134.4516:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT10.2510.2510.2510.250.00%5.0216:46
INTERBUD0.400.400.400.400.00%0.232018-05-25
INTERCARS260.00265.00265.00265.00+1.53%224.3417:00
INTERFERI3.843.843.843.84+1.05%0.002018-06-06
INTERSPPL1.631.631.631.630.00%0.1317:00
INTROL4.964.924.924.92-1.60%2.0712:03
INVCEEFIZ470.00470.00470.00470.000.00%28.2015:29
INVFIZ948.90948.90948.90948.90+0.95%4.742018-06-15
INVGLDFIZ1,435.021,440.001,440.001,440.00+2.13%20.102018-06-19
INVISTA0.890.890.890.89-1.11%0.0009:17
INVPEFIZ575.00575.00575.00575.000.00%6.332018-06-20
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.161.181.181.18+0.85%59.7615:08
IQP0.690.690.690.69-2.82%0.482018-06-21
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK48.7047.2047.2047.20-3.08%2.4216:28
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.841.841.841.84-0.54%0.0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4.094.094.094.09+1.74%0.042018-06-20
JHMDEV1.601.571.571.57-1.88%27.0414:32
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW79.9080.1080.1080.10+0.48%9,998.4117:01
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR3.453.463.463.46-0.57%4.2616:42
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.001.001.001.000.00%0.0209:16
K2INTERNT13.9013.8513.8513.85-0.36%0.1417:00
KANIA0.981.021.021.02+4.08%123.8616:49
KBCASFIZ115.60115.60115.60115.60+2.30%1.732018-06-18
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
KCI0.540.540.540.540.00%0.0613:37
KDMSHIPNG2.802.902.902.90+13.28%6.442018-06-19
KERNEL48.5047.8047.8047.80-1.85%2,044.9417:00
KETY343.00341.50341.50341.50-0.15%707.5617:00
KGHM87.2287.0087.0087.00+1.09%31,391.8317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL17.2017.2017.2017.200.00%14.7317:00
KINOPOL13.0012.9512.9512.95-0.38%2.0813:53
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA69.4069.4069.4069.400.00%2.0813:32
KOMPAP7.808.008.008.00-1.23%9.3816:45
KOMPUTRON5.305.305.305.300.00%2.1014:09
KONSSTALI23.7023.0023.0023.00-2.95%51.9016:49
KOPEX2.092.102.102.10-0.94%196.1617:04
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD25.0025.0025.0025.000.00%0.2512:20
KRAKCHEM1.541.541.541.54+4.05%0.892018-06-21
KREC5.925.745.745.74-3.04%68.0517:00
KREDYTIN17.0017.0017.0017.000.00%0.022018-06-21
KREZUS1.701.771.771.77+4.12%4,422.7917:02
KRKA254.00254.00254.00254.00-0.39%1.022018-06-13
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK209.20209.60209.60209.60-0.19%10,666.3117:03
KRUSZWICA72.0069.6069.6069.60-3.33%7.5411:59
KRVITAMIN5.205.185.185.180.00%4.7217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO0.961.061.061.06+10.42%14.7617:00
LABOPRINT10.9510.8010.8010.800.00%0.4210:10
LARK0.150.150.150.150.00%0.622018-05-02
LARQ10.9010.9010.9010.900.00%0.0217:00
LCCORP2.382.472.472.47+3.35%7,375.2917:01
LENA3.533.523.523.520.00%26.3316:43
LENTEX8.148.028.028.02-1.47%37.9017:02
LIBET1.301.251.251.250.00%8.5509:48
LIVECHAT34.4533.4033.4033.40-1.76%1,651.7717:04
LMASFIZ1,022.101,087.901,087.901,087.90+1.54%12.332018-06-04
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
LMDSFIZ1,089.901,089.901,089.901,089.90+0.92%3.272018-06-21
LMESFIZ1,273.891,273.891,273.891,273.89+1.01%2.552018-02-05
LOKUM18.1017.8017.8017.80-5.32%1,849.1117:00
LOTOS55.0056.0056.0056.00+3.17%10,231.9017:02
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
LPP9,050.009,135.009,135.009,135.00+1.61%21,600.6217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT12.0011.9511.9511.95-1.24%35.0516:42
LUBAWA0.810.830.830.83+1.22%44.3817:00
MABION111.00111.00111.00111.00+0.54%90.5317:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.764.764.764.76-0.42%0.222018-06-19
MANGATA90.0090.0090.0090.000.00%6.2116:40
MARVIPOL5.765.725.725.72-2.05%64.8516:23
MASTERPHA3.643.843.843.84+5.79%31.2317:00
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK404.00402.00402.00402.00+0.70%7,912.3317:00
MBWS30.6530.7030.7030.70-2.38%10.6410:58
MCI9.729.729.729.720.00%372.7316:47
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.143.023.023.02-3.82%5.9417:00
MEDIACAP2.302.222.222.22-3.48%9.7714:27
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG137.00139.20139.20139.200.00%42.6517:00
MEDYCZNYFIZ113.95113.95113.95113.95+3.57%5.362018-06-14
MEGARON11.0011.0011.0011.000.00%4.862018-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.4021.4021.4021.400.00%1.072018-06-14
MERCATOR18.8018.5018.5018.50-2.12%5.4017:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR11.1011.1011.1011.10+0.91%2.2217:00
MEXPOLSKA4.584.554.554.55-0.66%0.1014:45
MFO28.3029.0029.0029.000.00%20.0817:00
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND1.201.131.131.13-2.59%20.7316:45
MILLENNIUM8.058.058.058.05+0.63%4,389.4817:00
MIRACULUM1.701.651.651.65-1.20%63.9716:07
MIRBUD1.141.151.151.15+0.88%18.3014:29
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP43.6043.6043.6043.600.00%0.042018-06-15
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK38.4038.4038.4038.40+0.52%0.382018-06-20
MOJ0.710.710.710.71+5.97%0.0717:00
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI6.936.846.846.84+3.64%32.7117:00
MOSTALPLC8.728.728.728.72+3.81%0.0109:00
MOSTALWAR3.162.902.902.90-3.01%58.7516:33
MOSTALZAB0.320.320.320.32+3.23%495.4617:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA3.043.043.043.04+1.33%63.842018-06-19
MWTRADE5.305.305.305.30-1.85%1.8014:10
NETIA4.844.864.864.86+1.25%70.5117:00
NETMEDIA9.059.309.309.30-0.53%4.8115:06
NEWAG17.5017.4017.4017.400.00%111.2217:00
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
NORTCOAST4.674.404.404.40-5.98%8.1317:00
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA47.4044.0044.0044.00-7.17%16.4316:43
NOWAGALA0.980.980.980.98-1.01%0.7316:35
NTTSYSTEM2.402.402.402.400.00%6.0017:00
ODLEWNIE3.503.503.503.50+1.74%0.4709:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX18.9019.0019.0019.000.00%21.282018-06-21
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN0.800.800.800.80-1.23%1.0409:00
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR350.10350.10350.10350.10+2.82%1.752018-06-12
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL35.8034.0034.0034.00-5.56%2,160.9617:01
OPTEAM6.706.706.706.70-1.47%7.7109:34
ORANGEPL4.694.764.764.76+2.37%11,854.8217:01
ORBIS89.4088.0088.0088.00-0.45%118.6917:00
ORCOGROUP1.851.841.841.84+3.95%11.2514:20
ORION6.856.856.856.850.00%0.0715:46
ORZBIALY13.2013.2513.2513.25+0.38%1.1216:42
OTLOG16.1015.9015.9015.90-1.85%3.2015:41
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.981.991.991.99-0.50%194.4017:01
OVOSTAR96.5096.5096.5096.50-0.52%0.482018-06-07
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.101.101.101.100.00%0.1411:59
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA21.0020.6020.6020.60-1.90%1.1416:03
PATENTUS0.700.750.750.75+7.14%10.032018-06-21
PBG0.070.080.080.080.00%13.4915:10
PBKM72.8069.8069.8069.80-2.79%2,041.4317:02
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.600.600.600.60-1.64%0.3915:00
PCCEXOL1.661.651.651.65-0.60%1.6517:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA103.00101.50101.50101.50-1.93%434.8617:01
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM13.7013.3013.3013.30-0.75%44.2216:07
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.451.451.451.45-2.03%0.0815:00
PEKABEX11.4011.0011.0011.00-2.65%31.3113:38
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO115.50114.75114.75114.75+0.22%47,856.7017:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER36.0036.0036.0036.000.00%0.5017:00
PEMUG0.880.880.880.88+1.15%2.602018-06-20
PEP17.4017.4517.4517.45+0.29%272.9117:00
PEPEES1.381.321.321.32+0.76%0.1317:00
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER35.2537.3037.3037.30+5.52%294.2117:00
PGE9.589.469.469.460.00%7,756.0417:00
PGNIG5.705.685.685.680.00%9,560.5717:00
PGODLEW4.464.464.464.460.00%0.0611:31
PGSSOFT10.6510.6010.6010.60-0.47%1.0617:00
PHN12.4512.9012.9012.90+3.61%19.8217:00
PKNORLEN83.3082.8082.8082.80-0.24%82,382.3117:03
PKOASZEWZ98.6097.0097.0097.00+1.86%4.1315:28
PKOBL1109.20109.20109.20109.20-1.18%54.602018-06-21
PKOBP37.9237.9037.9037.90+0.11%43,769.5017:03
PKOGD102.37102.37102.37102.370.00%10.2411:38
PKOGS97.3399.0099.0099.000.00%24.5315:16
PKOSO107.70107.70107.70107.700.00%10.7714:54
PKPCARGO43.7043.5043.5043.50+0.69%3,070.9317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.991.991.991.990.00%1.9809:03
PLATYNINW0.670.730.730.73-1.35%1.352018-06-18
PLAYWAY125.00121.50121.50121.50-2.41%1,834.3017:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.902.902.902.900.00%0.1412:00
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG2.642.642.642.64-0.38%0.7917:00
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE17.3017.3017.3017.30-1.98%2.4216:45
POLIMEXMS3.063.443.443.44+12.79%5,970.3717:04
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.762.762.762.760.00%5.2413:21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD8.778.748.748.74-3.32%241.2817:00
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX8.087.867.867.86-1.01%51.3517:00
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD3.693.633.633.63+0.83%0.1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA17.0017.0017.0017.000.00%0.1709:18
PRAGMAINK11.0011.0011.0011.000.00%0.1210:07
PRAIRIE1.241.221.221.22-1.61%13.3916:47
PRIMAMODA2.792.792.792.790.00%0.0414:55
PROCAD1.471.471.471.470.00%12.1315:05
PROCHEM14.5014.2014.2014.20-2.74%26.9815:18
PROCHNIK0.030.040.040.04+33.33%1.7517:00
PROJPRZEM17.5017.5017.5017.50+1.74%12.1317:00
PROTEKTOR3.253.253.253.250.00%0.0316:15
PROVIDENT10.0010.0010.0010.000.00%0.012018-06-19
PULAWY109.50110.00110.00110.00-1.79%5.1614:58
PWRMEDIA3.303.313.313.31+0.91%37.0115:47
PZU38.8838.2638.2638.26-1.32%101,290.0017:00
PZUAKORD106.50106.50106.50106.50+0.23%37.272018-06-20
QMULTIFIZ1,040.001,040.001,040.001,040.00-0.48%4.1611:16
QUANTUM17.4017.4017.4017.40-1.69%1.7411:25
QUERCUS2.952.972.972.97+0.68%126.0616:19
QUMAK1.081.081.081.08-5.26%81.5017:00
RADPOL1.381.391.391.39+6.11%594.2017:00
RAFAKO3.503.543.543.54+1.14%376.2917:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.0512.8012.8012.80+6.22%7.7212:21
RAINBOW37.3036.5036.5036.50-1.08%215.6217:00
RANKPROGR1.571.531.531.53-1.29%20.7716:42
RAWLPLUG8.548.508.508.50-0.47%42.9317:00
REDAN0.970.970.970.970.00%0.1010:04
REDWOOD0.290.290.290.290.00%0.0011:00
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.470.470.470.47+4.44%0.122018-04-16
RELPOL7.867.867.867.860.00%0.1011:17
REMAK10.0510.0510.0510.05-0.50%2.1817:00
RESBUD0.250.270.270.27+8.00%18.6515:03
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.051.131.131.13+3.67%10.1811:40
ROPCZYCE25.6025.5025.5025.50-0.39%13.4017:00
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.231.231.231.230.00%9.3215:13
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK38.3037.9037.9037.90-0.79%434.1617:00
SANTANDER20.5320.5320.5320.53-4.42%0.212018-06-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.670.670.670.67-1.47%2.682018-06-20
SARE19.3019.4019.4019.400.00%0.5815:47
SCOPAK0.320.320.320.320.00%0.012018-04-13
SECOGROUP16.3017.2017.2017.20+2.38%18.2517:00
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO10.3010.5010.5010.500.00%9.762018-06-18
SELENAFM12.5011.9011.9011.90-4.03%109.9417:00
SELVITA52.9053.0053.0053.00+0.19%94.6617:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.521.521.521.52-5.00%43.7117:00
SFINKS0.890.880.880.88-2.22%26.4316:49
SILVANO13.1513.1513.1513.150.00%97.492018-06-21
SIMPLE6.306.856.856.85+8.73%13.062018-06-14
SKARBIEC24.0024.0024.0024.000.00%395.2216:48
SKOTAN0.340.340.340.340.00%0.3311:00
SKYLINE0.870.900.900.90-1.10%14.3609:12
SNIEZKA68.0068.0068.0068.000.00%2.112018-06-21
SOHODEV1.631.671.671.67+1.83%5.9517:00
SOLAR0.580.610.610.61+5.17%6.1317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL6.326.326.326.320.00%5.0116:38
SOPHARMA10.0010.0010.0010.000.00%0.052018-01-17
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.593.503.503.50-3.05%390.6417:00
STALPROD460.00459.50459.50459.50+0.11%2,181.6117:00
STALPROFI12.7012.7012.7012.700.00%0.6416:02
STAPORKOW2.202.202.202.200.00%1.1015:00
STARHEDGE0.340.340.340.340.00%1.4411:28
STELMET12.9011.8511.8511.85-2.87%6.7014:44
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX2.662.692.692.69-0.37%1.1512:21
SUWARY13.5013.5013.5013.500.00%0.0317:00
SWISSMED1.231.231.231.23+2.50%0.6516:00
SYGNITY2.802.862.862.86-0.35%3.6715:45
SYNEKTIK15.8515.7515.7515.75-0.63%21.8817:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX130.00130.00130.00130.000.00%0.392018-06-01
TALEX16.7516.8016.8016.80+2.75%2.6709:16
TARCZYNSKI14.0014.4514.4514.45-1.70%28.432018-06-20
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY122.00122.00122.00122.00+0.83%4.512018-06-19
TAURONPE2.262.342.342.34+4.00%12,581.5017:00
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.021.021.021.020.00%0.1510:02
TESGAS2.102.102.102.100.00%0.0009:04
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.788.748.748.74+0.46%0.1817:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL4.894.804.804.80-1.84%75.6017:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA17.9017.9017.9017.90+3.47%7.5515:45
TRAKCJA2.852.732.732.73-2.15%3,219.8717:03
TRANSPOL3.643.503.503.50-3.85%49.0117:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP120.10120.08120.08120.08-2.37%16.9314:15
TRIGONPP1134.00134.00134.00134.000.00%6.302018-04-26
TRIGONPP2129.55130.00130.00130.00-0.01%8.172018-05-22
TRIGONPP3117.10117.10117.10117.10-7.87%25.0617:00
TRIGONPP4129.04129.04129.04129.04+0.02%9.682018-05-17
TRIGONPP5125.55125.55125.55125.55-1.14%3.772018-06-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133.20133.20133.20133.20+0.89%9.322018-04-24
TRIGONPP7119.50119.50119.50119.500.00%12.5511:17
TRIGONPP8120.50121.00121.00121.00-1.62%95.572018-06-20
TRITON2.932.922.922.92-3.31%12.7516:39
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM1.601.491.491.49-0.67%11.3012:19
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA73.0072.0072.0072.00-0.69%0.1417:00
UNIBEP5.445.705.705.70+6.74%4.0916:42
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT63.8164.5064.5064.50+2.87%74.072018-06-20
UNIMA2.712.542.542.54-6.27%9.1217:00
UNIMOT11.9011.9011.9011.90-0.42%12.1717:00
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
URSUS2.242.222.222.22-0.89%38.3017:00
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS305.00305.00305.00305.000.00%4.272018-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9.289.189.189.18-0.22%250.1917:00
VISTAL0.700.700.700.70-1.41%1.4011:24
VISTULA4.474.364.364.36-5.01%327.4117:04
VIVID5.805.705.705.700.00%380.4317:00
VOTUM8.087.607.607.60-4.04%46.5617:00
VOXEL25.3023.9023.9023.90-5.91%226.2217:00
WADEX4.924.924.924.92+2.07%0.0509:00
WARIMPEX5.865.865.865.86+5.02%0.472018-06-20
WASKO1.641.641.641.64-2.96%0.8212:34
WAWEL950.00930.00930.00930.00-2.11%263.6516:19
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON13.1813.1613.1613.16-0.30%11.4217:00
WIKANA0.550.570.570.57-1.72%3.5014:11
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88-16.98%0.622018-06-21
WIRTUALNA51.0050.0050.0050.00-1.96%39.8417:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN18.5018.5018.5018.500.00%0.0209:00
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.645.625.625.62-0.71%27.2717:00
WORKSERV1.631.551.551.55-1.90%63.3617:00
XTB5.225.345.345.34-0.74%12.9313:24
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO2.302.302.302.30+1.32%0.0017:00
ZAMET0.860.860.860.860.00%7.9216:40
ZASTAL0.230.250.250.25+4.17%1.2515:11
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK9.979.879.879.87-0.90%810.0617:00
ZPUE148.00142.00142.00142.00-0.70%9.5317:00
ZREMB0.420.420.420.42-8.70%0.022018-06-19
ZUE5.325.245.245.24-0.76%25.7117:00
ZYWIEC448.00448.00448.00448.000.00%145.272018-06-21
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2162,88 +11,97 +0,56%
WIG 56610,74 +185,49 +0,33%
sWIG80 13035,70 -101,01 -0,77%
mWIG40 4273,16 +1,63 +0,04%

Rynki

Kurs Zmiana Zmiana %
WIG20 2162,88 +11,97 +0,56%