Notowania akcji GPW

Notowania z dnia 2019-11-18 15:25

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%0.0015:00
11BIT346.00346.50346.50346.50+0.43%487.0815:21
4FUNMEDIA5.745.605.605.60-2.44%0.2510:55
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
ABPL20.7020.9020.9020.90+2.45%201.1512:45
ACAUTOGAZ40.4040.4040.4040.40+0.50%1.8610:34
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.013.023.023.020.00%3.8614:25
ADIUVO6.146.586.586.58+8.58%74.3815:24
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA10.3010.3010.3010.30+0.49%26.9915:24
AGROTON3.994.074.074.07+2.08%3.4909:21
AGROWILL2.082.082.082.080.00%0.012019-11-12
AILLERON7.006.986.986.98-0.29%51.4014:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.610.650.650.65+5.90%17.1715:15
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR30.2030.0230.0230.02-0.33%7,752.7615:24
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
ALTA2.202.182.182.18-0.91%3.9814:45
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.411.521.521.52+7.36%84.6615:25
ALUMETAL36.3035.9035.9035.90-1.10%33.6015:24
AMBRA16.7016.5516.5516.55-0.60%21.1313:49
AMICA121.60122.40122.40122.40+1.49%312.4015:21
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.1020.9020.9020.900.00%1,151.1815:15
APLISENS10.6010.6010.6010.600.00%4.5013:49
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.102.102.102.10+5.00%0.0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.1015.0015.0015.00-0.66%16.8015:06
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC3.693.533.533.53-2.75%220.6615:12
ARCUS2.302.302.302.30-1.71%9.8915:01
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
ARTERIA6.205.855.855.85-5.65%3.3014:40
ARTIFEX2.702.632.632.63+0.38%3.7014:07
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.903.083.083.08+12.23%2,690.1615:22
ASMGROUP3.303.303.303.30-3.51%0.002019-11-12
ASSECOBS28.0027.2027.2027.20-2.86%41.3215:21
ASSECOPOL56.0056.4056.4056.40+0.98%1,201.4915:23
ASSECOSEE23.6024.0024.0024.000.00%582.9014:30
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA16.2016.3016.3016.30+1.88%228.6614:51
ATAL35.9035.8035.8035.80+0.28%6.9714:33
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.183.183.183.18-3.64%0.6411:15
ATLANTAPL4.824.824.824.820.00%0.3609:00
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.581.571.571.57-0.32%0.3914:10
ATM9.959.809.809.80-1.41%30.9712:09
ATMGRUPA4.454.354.354.35-2.03%70.1414:55
ATREM2.312.312.312.31-0.43%0.0715:01
AUTOPARTN4.264.374.374.37+2.58%27.5314:50
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
AWBUD0.700.700.700.700.00%0.102019-11-13
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
BALTONA6.856.806.806.80-0.73%198.0714:59
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
BEDZIN14.8514.5014.5014.50-2.36%19.8914:48
BENEFIT810.00804.00804.00804.00-0.74%205.3015:24
BERLING4.464.464.464.460.00%1.3415:00
BEST23.2023.2023.2023.20-3.33%6.962019-11-15
BETACOM9.509.109.109.10-4.21%0.2712:32
BGZBNPP63.0065.0065.0065.00+3.17%67.7815:18
BIK15.5015.5415.5415.540.00%2.2810:59
BIOMEDLUB0.980.950.950.95-4.04%36.8813:39
BIOTON4.244.234.234.230.00%19.2214:05
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.460.450.450.45+7.14%5.8314:54
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA36.0036.5536.5536.55+1.53%207.5915:23
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.154.174.174.17-0.12%38.0115:11
BOS7.087.047.047.04-0.56%34.6414:06
BOWIM1.701.701.701.70+4.29%3.4009:35
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%0.3813:13
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.730.740.740.74+0.41%156.1515:18
BRIJU1.751.791.791.79-5.79%2.7515:00
BSCDRUK40.0039.8039.8039.80-0.50%4.1914:54
BUDIMEX141.00141.60141.60141.60+0.43%244.4215:20
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.373.543.543.54+0.71%96.3714:56
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK303.40296.80296.80296.80-1.33%5,147.2315:23
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.141.351.351.35+9.27%0.762019-11-15
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC116.70116.60116.60116.60-0.09%4,595.7115:25
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT264.90264.30264.30264.30+0.69%18,270.5115:23
CDRL20.5020.2020.2020.200.00%29.1514:21
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
CEZ86.0086.0086.0086.00-0.58%2.672019-11-15
CFI0.300.300.300.30+0.66%14.3715:01
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH35.0536.5036.5036.50+2.82%943.9815:25
CIGAMES0.890.900.900.90+1.92%1,152.8815:24
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.309.309.309.30-4.62%1.862019-11-13
CLNPHARMA44.4044.6544.6544.65+0.79%190.0015:20
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.5014.5014.5014.500.00%407.6412:15
COALENERG0.380.380.380.380.00%0.5715:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.291.271.271.270.00%40.0714:42
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH182.00183.00183.00183.00+5.48%292.9815:16
COMP61.6061.6061.6061.600.00%0.0615:13
COMPERIA4.064.064.064.06-1.93%0.042019-11-14
CORMAY1.031.001.001.00-0.79%32.9215:17
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.406.306.306.300.00%25.2813:26
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.7828.6428.6428.64-0.28%2,895.7815:23
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA80.0079.8079.8079.800.00%35.9813:11
DECORA19.6019.1519.1519.15-1.29%4.8615:12
DEKPOL23.5023.5023.5023.50-2.08%4.4613:34
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO9.709.809.809.80+0.51%26.192019-11-15
DGA7.207.167.167.16-1.10%0.1115:09
DINOPL139.10141.20141.20141.20+1.51%14,291.5315:25
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
DOMDEV89.0089.0089.0089.000.00%134.5715:07
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.150.00%0.662019-11-15
DROZAPOL1.271.321.321.32+3.94%1.852019-11-15
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
ECHO4.454.464.464.46+0.56%65.4115:21
EDINVEST2.202.202.202.200.00%0.3315:04
EFEKT13.8014.0014.0014.00+3.70%1.4710:20
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
EKOEXPORT6.807.077.077.07+8.77%880.5515:21
ELBUDOWA9.209.529.529.52+3.48%1,919.5915:23
ELEKTROTI3.303.333.333.330.00%3.3214:06
ELEMENTAL1.761.791.791.79+1.71%204.2415:19
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
ELKOP0.800.770.770.77-4.44%0.0811:47
ELZAB2.702.822.822.82+4.44%18.9810:41
EMCINSMED4.404.644.644.64-4.13%4.6809:14
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.131.131.131.130.00%2.1514:33
ENEA8.998.748.748.74-2.02%6,087.0215:24
ENELMED14.4014.4014.4014.40+1.41%0.392019-11-14
ENERGA6.666.606.606.60-0.30%1,343.3415:21
ENERGOINS0.880.890.890.89+0.23%1.0310:11
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER37.2038.7038.7038.70+6.91%706.9215:24
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD16.8017.0017.0017.00+2.72%35.0314:33
ERG29.4029.4029.4029.400.00%0.0309:06
ERGIS3.843.753.753.75-2.60%19.3313:22
ESOTIQ12.2011.6511.6511.65-4.51%21.7512:30
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.503.483.483.480.00%21.8614:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.012.102.102.10+0.96%8.3912:39
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH23.7423.8023.8023.800.00%3,664.1615:23
EUROHOLD5.705.705.705.70+0.88%0.012019-11-12
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL23.6023.8023.8023.80+3.03%21.1814:56
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
FAMUR3.693.713.713.71+1.23%117.6115:24
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.6014.6014.6014.600.00%13.2514:04
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.5012.5012.5012.500.00%0.0109:00
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.4013.1013.1013.10+0.77%15.5914:52
FERRUM3.733.663.663.66+7.65%0.7409:54
FMG10.6010.6010.6010.60+6.00%0.3411:00
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE25.3525.2025.2025.20-0.98%82.3015:17
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
GETIN1.771.881.881.88+7.29%3,999.9515:25
GETINOBLE0.320.320.320.32+1.78%275.8615:25
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.391.391.391.39+2.21%8.0712:02
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO6.166.146.146.14-1.29%33.0115:22
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW38.1038.4038.4038.40+0.79%416.2115:22
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.561.561.561.560.00%1.5514:45
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
GROCLIN2.002.002.002.000.00%26.8215:14
GRODNO6.505.985.985.98-6.27%205.3615:22
GRUPAAZOTY33.0434.2834.2834.28+3.88%1,567.4015:25
GTC9.329.329.329.32+0.76%119.0615:22
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY49.9550.2050.2050.20+0.70%2,649.0215:24
HARPER0.080.080.080.08+4.03%2.7215:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO10.1010.1010.1010.10+2.54%0.1009:00
HERKULES1.151.151.151.15+3.14%1.8215:00
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%3.1312:15
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV8.008.008.008.000.00%0.8210:04
IALBGR0.300.300.300.30-6.25%4.3715:01
IDEABANK2.943.043.043.04+3.22%941.6114:55
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
IDMSA1.221.261.261.26+2.44%7.952019-11-15
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
IMCOMPANY13.8513.6513.6513.65-3.53%39.0014:53
IMMOBILE3.043.013.013.01-0.99%0.9612:25
IMPEL7.056.856.856.85-0.72%6.7912:42
IMPERA0.890.890.890.890.00%0.0312:54
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
IMS3.573.583.583.58+0.85%2.9713:36
INC1.941.851.851.85-5.61%23.8115:16
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+5.60%0.0709:10
INGBSK194.00192.20192.20192.20-0.62%416.4615:23
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.824.824.824.82-0.41%1.2112:08
INSTALKRK17.0017.1017.1017.10+2.70%91.3712:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT14.4014.4014.4014.40+1.41%70.2514:59
INTERBUD0.560.580.580.58+13.59%1.8815:18
INTERCARS192.00193.00193.00193.00+0.78%219.1715:20
INTERFERI3.843.843.843.84+0.52%0.002019-11-15
INTERSPPL1.581.681.681.68+6.33%73.2412:53
INTROL2.562.562.562.56+0.79%0.0313:24
INVCEEFIZ479.10479.10479.10479.10+1.48%1.442019-11-15
INVFIZ953.40953.40953.40953.40+0.01%6.6711:03
INVGLDFIZ1,520.001,520.001,520.001,520.00-2.00%1.5212:05
INVISTA0.410.410.410.41-2.38%3.8809:17
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
IPOPEMA1.461.501.501.50+7.14%23.2415:08
IQP0.120.120.120.12+15.00%0.0315:00
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK32.0031.1031.1031.10-0.64%1.2912:13
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.531.471.471.47-3.92%2.9412:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.682.612.612.61-1.88%38.5614:15
JHMDEV1.621.601.601.600.00%0.0714:54
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW20.3020.6220.6220.62+1.68%9,824.9615:25
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.762.872.872.870.00%9.1514:22
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.451.451.451.450.00%0.012019-11-15
K2INTERNT8.158.158.158.150.00%9.9413:55
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
KCI0.480.480.480.48-0.21%6.1615:14
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL41.3541.2541.2541.25+0.24%293.7915:24
KETY319.00318.00318.00318.000.00%308.2314:53
KGHM94.8895.5695.5695.56+0.91%30,330.9215:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.8013.0013.0013.00+1.56%1.2809:33
KINOPOL10.3010.2010.2010.20-0.97%1.6415:21
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA33.0033.7033.7033.70+2.12%13.3615:13
KOMPAP6.406.356.356.35-2.31%595.6115:17
KOMPUTRON2.802.782.782.78+0.36%4.5710:32
KONSSTALI25.9025.9025.9025.90-0.38%0.032019-11-15
KOPEX1.241.241.241.24-5.34%1.1314:08
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.4022.4022.4022.40+4.67%0.222019-11-04
KRAKCHEM0.410.400.400.40-2.91%2.9712:48
KREC5.204.804.804.80-3.23%16.1414:43
KREDYTIN7.707.707.707.700.00%0.012019-11-14
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA286.00290.00290.00290.00+2.47%700.2914:32
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK140.30140.30140.30140.30+0.14%3,095.4015:25
KRUSZWICA43.9044.4044.4044.40-3.48%1,093.3815:10
KRVITAMIN4.654.654.654.650.00%2.7615:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.301.251.251.25-3.85%2.4415:00
LABOPRINT9.809.749.749.740.00%0.1809:16
LARK0.150.150.150.150.00%0.622018-05-02
LARQ3.202.942.942.94+6.52%460.2915:18
LCCORP2.522.512.512.51-0.40%617.6015:24
LENA3.203.203.203.20+0.95%18.1014:42
LENTEX7.387.507.507.50+0.54%164.7614:02
LIBET0.770.710.710.71-5.33%94.3015:22
LIVECHAT36.7036.6036.6036.600.00%82.1615:23
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%2.0309:14
LMESFIZ1,018.101,018.101,018.101,018.10-1.64%7.132019-11-06
LOKUM14.2014.1014.1014.10-0.70%4.3612:19
LOTOS91.0090.2690.2690.26-0.81%22,827.8915:23
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
LPP8,580.008,660.008,660.008,660.00+1.41%5,946.9715:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT14.5015.4515.4515.45+8.04%244.8714:28
LUBAWA0.830.800.800.80-3.38%251.2915:24
MABION94.0095.0095.0095.00+1.17%647.9015:23
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL4.644.544.544.54-4.62%37.072019-11-15
MANGATA69.0071.0071.0071.000.00%0.2115:13
MARVIPOL1.291.281.281.28-3.90%50.9214:55
MASTERPHA5.405.405.405.40+4.25%0.7414:20
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK389.00385.80385.80385.80-0.67%4,323.0815:25
MBWS10.1010.3010.3010.30-1.90%4.112019-11-12
MCI8.828.888.888.88-0.22%48.5814:56
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.443.593.593.59+4.36%2.2515:06
MEDIACAP2.302.302.302.300.00%0.0711:43
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG27.4027.9527.9527.95+0.18%17.3415:11
MEDYCZNYFIZ100.30100.00100.00100.00-0.20%100.1709:23
MEGARON11.5011.5011.5011.50+9.52%0.012019-11-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.4022.6022.6022.60+0.89%2.7615:20
MERCATOR7.357.037.037.03-3.17%124.9712:56
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.487.407.407.40+2.21%16.8814:17
MEXPOLSKA2.662.722.722.72+5.43%17.2814:05
MFO18.9018.4018.4018.40-2.65%0.7910:06
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.280.280.280.28+20.00%2.2315:19
MILLENNIUM5.905.925.925.92+1.20%1,165.8215:22
MIRACULUM1.221.251.251.25-0.79%3.2611:06
MIRBUD0.920.920.920.92+0.22%33.5114:40
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP49.4048.8048.8048.80-1.61%0.2015:13
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK112.00113.00113.00113.00+2.73%4.962019-11-13
MOJ0.900.920.920.92+2.22%18.5212:38
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI3.563.453.453.45-0.29%113.9313:45
MOSTALPLC7.006.886.886.88-1.71%77.4915:02
MOSTALWAR4.104.154.154.15-0.48%3.0509:51
MOSTALZAB0.740.730.730.73-1.75%85.2315:21
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.762.762.762.76-1.43%0.8709:22
MWTRADE3.503.503.503.50+1.74%2.4214:56
NETIA4.464.504.504.50-0.44%89.1315:14
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG19.0019.5019.5019.50+2.63%118.7515:13
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
NORTCOAST10.5010.5010.5010.50+0.48%89.7414:48
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA42.0042.0042.0042.00-0.24%1.6714:42
NOWAGALA0.710.720.720.72-1.37%9.3715:21
NTTSYSTEM2.172.172.172.17+0.46%0.0214:50
ODLEWNIE3.863.883.883.88+0.52%35.0415:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX17.0017.0017.0017.000.00%0.422019-11-13
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.091.041.041.04-4.59%15.9414:53
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR300.06300.06300.06300.06+0.02%2.702019-11-13
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL22.4022.5022.5022.500.00%4.4211:40
OPTEAM8.608.608.608.60-3.37%12.9013:12
ORANGEPL6.616.626.626.62+0.08%5,690.5215:23
ORBIS114.50111.00111.00111.00-3.48%138.6514:51
ORCOGROUP1.601.631.631.630.00%5.272019-11-15
ORION7.257.257.257.25+1.40%0.0109:00
ORZBIALY11.4511.4011.4011.40+1.79%116.8214:20
OTLOG4.744.404.404.40-7.17%26.0914:15
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.431.421.421.42+0.71%0.0409:53
OVOSTAR79.0079.0079.0079.00+0.64%50.3715:23
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.061.061.061.06-2.75%1.0609:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA13.9013.7013.7013.70-1.44%116.6413:06
PATENTUS1.491.411.411.41-6.00%174.9115:06
PBG0.050.050.050.050.00%45.922019-11-13
PBKM62.0062.0062.0062.00-0.32%182.5815:18
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.220.220.220.220.00%0.3311:00
PCCEXOL1.681.681.681.680.00%0.2009:52
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA50.4049.8049.8049.80-0.40%109.9214:07
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
PEKABEX8.158.158.158.150.00%73.2314:11
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO104.60102.85102.85102.85-1.11%16,148.0615:24
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER10.009.829.829.82-1.60%19.9314:28
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP27.5027.6027.6027.60+2.99%317.4314:43
PEPEES1.741.801.801.80+1.12%30.1815:20
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
PGE9.108.848.848.84-2.99%9,870.7215:24
PGNIG4.974.894.894.89-1.05%5,136.6115:24
PGODLEW1.281.281.281.28+0.79%11.6413:42
PGSSOFT9.919.919.919.91+0.10%41.9915:14
PHN11.6011.7011.7011.70+1.74%17.1912:55
PKNORLEN102.25100.80100.80100.80-1.47%29,544.7115:25
PKOASZEWZ95.1595.1595.1595.15+0.16%1.052019-11-15
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP38.4138.0138.0138.01-0.52%37,223.0115:24
PKOGD105.40105.40105.40105.40-0.33%1.1614:48
PKOGS96.0096.0096.0096.000.00%9.602019-11-15
PKOSO106.93107.00107.00107.00+0.68%188.272019-11-15
PKPCARGO24.2023.7523.7523.75-1.04%368.7115:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.102.102.102.10-0.24%110.4412:43
PLATYNINW0.360.360.360.360.00%0.052019-11-12
PLAYWAY180.00179.80179.80179.80+0.22%385.0815:09
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.002.102.102.10+5.53%20.0713:47
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
POLICE10.7010.3010.3010.30-2.83%131.7115:01
POLIMEXMS2.282.232.232.23-0.89%386.1015:21
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
POLNORD2.902.812.812.81-3.10%171.2015:24
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX2.832.832.832.83-0.35%6.8412:45
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.202.082.082.08-6.31%33.0915:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.9011.9011.9011.90-0.83%2.022019-11-15
PRAGMAINK6.846.866.866.86+3.31%0.862019-11-13
PRAIRIE0.680.680.680.68+1.49%222.2414:48
PRIMAMODA0.890.810.810.81+3.16%0.1715:00
PROCAD1.161.161.161.16+0.87%0.202019-11-15
PROCHEM16.9517.7017.7017.70+4.42%4.1810:32
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.7013.8513.8513.85-4.48%2.032019-11-15
PROTEKTOR3.573.573.573.570.00%0.0009:00
PROVIDENT7.006.716.716.71+6.51%0.8115:22
PULAWY94.0093.0093.0093.00-1.06%18.4614:10
PWRMEDIA3.363.363.363.360.00%5.4614:15
PZU38.6338.6138.6138.61+0.29%24,826.1215:25
PZUAKORD119.51119.51119.51119.51+0.01%21.1514:45
QMULTIFIZ1,000.001,000.001,000.001,000.00-0.79%106.002019-11-12
QUANTUM13.5013.5013.5013.50-12.34%0.852019-11-14
QUERCUS2.412.472.472.47+4.22%142.7115:21
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.361.341.341.34+3.07%58.1214:41
RAFAKO1.131.161.161.16+1.93%634.4115:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET9.609.609.609.60-0.52%0.5409:00
RAINBOW32.0031.5031.5031.50+1.94%322.6914:58
RANKPROGR1.411.451.451.45-0.34%18.0113:30
RAWLPLUG8.708.708.708.700.00%0.1710:28
REDAN0.260.260.260.26-3.70%0.1311:00
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%1.5415:00
RELPOL5.305.305.305.30+0.95%78.3214:53
REMAK9.669.669.669.66+1.26%0.0209:00
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
RONSON0.800.830.830.83+4.40%65.9813:55
ROPCZYCE22.8022.6022.6022.600.00%19.3214:33
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON1.000.940.940.94-6.00%0.0514:01
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK19.0019.2019.2019.20+1.05%0.2914:50
SANTANDER15.5015.5015.5015.50+0.52%1.1809:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.560.560.560.560.00%0.1411:48
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
SEKO8.708.708.708.70-1.14%9.3914:35
SELENAFM11.9011.9011.9011.90-1.65%7.5010:49
SELVITA45.0043.8043.8043.80-1.57%35.6815:07
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA5.205.445.445.44+4.21%62.2215:22
SFINKS0.510.530.530.53-5.69%38.3013:46
SILVANO9.509.509.509.500.00%0.702019-11-12
SIMPLE6.457.007.007.00+8.53%10.9314:39
SKARBIEC17.4517.6017.6017.60-1.12%42.8613:49
SKOTAN0.720.760.760.76+2.70%37.2915:18
SKYLINE0.680.680.680.680.00%0.0109:21
SNIEZKA70.0070.0070.0070.000.00%0.1415:25
SOHODEV0.550.570.570.57+5.56%3.9815:18
SOLAR6.856.856.856.850.00%20.1215:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.158.408.408.40+6.33%6.7309:46
SOPHARMA8.008.008.008.000.00%1.932019-11-12
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.183.173.173.17-0.16%28.6515:10
STALPROD182.00182.80182.80182.80+0.44%59.9014:57
STALPROFI8.008.008.008.000.00%1.8813:21
STAPORKOW1.221.291.291.29+1.57%12.7915:21
STARHEDGE0.510.510.510.51-3.77%0.0009:03
STELMET7.807.857.857.85-5.42%1.2115:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX10.9010.9510.9510.95+2.82%149.2514:58
SUWARY11.9011.9011.9011.90-0.83%0.0609:00
SWISSMED6.986.606.606.60-0.90%175.0015:25
SYGNITY2.592.752.752.75+6.59%45.4414:41
SYNEKTIK14.4814.4814.4814.48-0.14%4.1814:23
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX185.00185.00185.00185.000.00%0.1809:00
TALEX14.1014.1014.1014.10-2.08%10.1815:06
TARCZYNSKI15.6015.6015.6015.600.00%0.092019-11-07
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY138.00138.00138.00138.000.00%0.9712:03
TAURONPE1.871.841.841.84-1.71%8,081.2215:24
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.141.111.111.11-2.63%0.0913:44
TESGAS3.343.403.403.40+1.80%18.4314:11
TFONE3.083.083.073.070.00%4.282016-12-08
TIM9.489.529.529.52+0.85%126.4715:24
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL6.987.007.007.00+1.74%55.1415:24
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA4.884.784.784.78-2.05%24.4814:16
TRAKCJA1.821.831.831.83+1.44%95.1015:23
TRANSPOL3.042.962.962.96-1.33%8.3112:48
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP43.1143.0143.0143.01-6.50%56.0109:14
TRIGONPP145.5045.5045.5045.50-25.41%3.872019-11-13
TRIGONPP245.1045.1045.1045.10-0.02%0.9009:00
TRIGONPP345.2045.2045.2045.20-0.66%1.0414:09
TRIGONPP444.0044.0044.0044.00-3.32%1.0115:10
TRIGONPP544.0045.0045.0045.00-1.36%2.0915:09
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%21.5812:23
TRITON1.871.871.871.87+3.89%1.1211:43
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.100.100.100.10-20.16%0.092019-11-15
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA56.0054.0054.0054.00-1.82%0.6414:49
UNIBEP6.186.246.246.24+1.30%126.9615:10
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT53.5053.5053.5053.50-0.93%0.642019-11-12
UNIMA2.282.282.282.280.00%0.212019-11-13
UNIMOT32.0031.3031.3031.30-2.19%446.0415:09
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
URSUS0.600.600.600.60+0.67%11.9615:19
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS346.00358.00358.00358.00+0.56%18.0613:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.908.008.008.00+0.50%15.9812:45
VISTAL1.711.731.731.73-2.82%16.7615:25
VISTULA3.823.803.803.80-0.52%217.3515:07
VIVID1.161.171.171.17+1.74%33.5713:19
VOTUM11.0011.1011.1011.10-2.63%22.1915:19
VOXEL32.8032.5032.5032.500.00%6.2515:10
WADEX6.626.626.626.62+0.30%0.212019-11-13
WARIMPEX6.346.646.646.64+4.73%33.4314:57
WASKO1.311.331.331.33+5.56%110.0214:48
WAWEL616.00618.00618.00618.00+1.31%29.4515:14
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON6.906.746.746.74-3.71%252.6115:24
WIKANA1.041.091.091.090.00%0.1513:17
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.050.050.050.050.00%0.0315:00
WIRTUALNA67.2065.6065.6065.60-0.61%120.4615:24
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN13.0012.9512.9512.95-0.38%14.6414:24
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.165.165.165.16+3.20%0.0309:00
WORKSERV0.610.620.620.62+1.31%22.3615:11
XTB3.503.493.493.49-0.29%8.7611:44
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.581.581.581.58+1.28%0.2010:06
ZAMET0.880.830.830.83-0.60%0.3814:54
ZASTAL1.641.501.501.50+4.17%0.032019-11-15
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.407.347.347.340.00%293.7115:16
ZPUE122.00122.00122.00122.000.00%4.8712:02
ZREMB0.590.590.590.59-1.67%7.672019-11-13
ZUE4.004.304.304.30-0.92%4.6811:53
ZYWIEC500.00500.00500.00500.00+0.40%18.9812:42
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2225,75 -8,12 -0,36%
WIG 58674,68 -76,99 -0,13%
sWIG80 11619,06 +47,64 +0,41%
mWIG40 3765,42 +18,56 +0,50%

Rynki

Kurs Zmiana Zmiana %
WIG20 2225,75 -8,12 -0,36%