Notowania akcji GPW

Notowania z dnia 2016-04-29 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2,052,182,052,16+0,93%10,1817:00
08OCTAVA1,311,311,311,310,00%0,0915:00
11BIT70,0071,1069,2571,00+1,56%282,0117:00
4FUNMEDIA7,147,146,867,00-1,96%26,2917:00
AATHOLD20,9720,9720,9720,970,00%0,0409:02
ABCDATA3,643,663,583,63-0,55%262,2517:01
ABMSOLID3,083,122,983,12+1,30%31,142016-04-28
ABPL35,3035,7434,9035,00+0,57%72,3817:00
ACAUTOGAZ41,0041,3940,5040,50-0,98%243,3517:00
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION15,3015,8015,2215,60+2,36%111,7617:00
ADIUVO24,1024,1023,9823,98-0,04%0,1417:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA12,4712,4712,3112,44-0,40%246,2617:00
AGROTON1,181,221,141,16-1,69%24,8017:00
AGROWILL1,581,581,581,58-0,63%6,322016-04-25
AILLERON7,127,307,127,30+4,29%13,3017:00
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALCHEMIA4,974,974,934,93+0,61%20,8717:01
ALIOR70,0170,4268,9569,02-1,68%13 346,7817:00
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA8,608,828,558,76-0,68%17,7917:00
ALTA4,084,083,773,77-8,05%0,2317:00
ALTERCO0,060,060,060,06-40,00%0,1615:14
ALTUSTFI14,1814,2814,1014,23+0,92%1 102,3517:04
ALUMETAL51,0551,2550,9550,95+0,10%237,9117:00
AMBRA7,417,437,417,430,00%3,7113:10
AMICA180,10180,10178,00179,15-0,36%189,7317:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST224,90224,90221,35223,50-0,67%7 493,2717:01
APATOR32,4632,4631,0032,20+2,22%773,2317:00
APLISENS12,1912,1912,1912,190,00%0,2715:59
APLITT1,511,511,421,44-4,64%1,732016-04-26
APSENERGY3,603,603,593,60+2,86%0,3817:00
ARCHICOM-PDA15,2215,2215,2215,22+0,07%4,472016-04-28
ARCTIC4,604,714,604,70+0,43%340,1117:00
ARCUS2,152,222,152,22+4,72%39,5017:00
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1781,0081,0081,0081,00+4,80%0,082016-04-27
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA13,9913,9913,6213,96+1,16%2,0717:00
ASBIS2,332,382,282,35+0,43%408,8217:04
ASSECOBS19,9320,9019,5020,80+5,05%178,2117:00
ASSECOPOL59,1059,7357,9057,90-2,03%7 723,9917:00
ASSECOSEE9,549,549,549,54+0,10%0,3315:27
ASSECOSLO19,6119,6119,1119,60-0,05%201,1117:00
ASTARTA47,4948,0046,0047,000,00%102,6715:53
ATAL24,5024,6823,9724,67+0,69%663,4817:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE3,153,153,153,15+0,96%0,0109:06
ATLANTAPL7,257,407,257,400,00%18,0815:20
ATLANTIS0,750,780,740,77-1,28%24,6816:33
ATLASEST0,980,980,980,980,00%1,9616:46
ATM10,0010,209,609,71-2,90%4,6111:46
ATMGRUPA3,833,833,823,82-0,26%0,0117:00
ATREM4,504,504,404,49-0,88%7,1716:46
AVIAAML3,733,733,653,65+1,11%1,8416:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AVIASG13,4813,4812,7012,70+0,79%0,1315:28
AWBUD4,494,504,494,500,00%19,9915:16
B3SYSTEM0,730,730,730,73+4,29%2,192016-04-28
BACD0,620,620,620,62+3,33%0,132016-04-28
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA5,455,455,355,35+0,94%0,3416:32
BANKBPH31,2031,5431,0031,00-2,82%62,9017:00
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV1,061,081,051,06+0,95%399,2717:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN15,1415,1415,1415,14-0,07%6,062016-04-28
BENEFIT518,00550,00515,10540,00+5,88%2 468,6617:04
BERLING4,434,434,434,43+0,91%0,0010:41
BEST13,0013,6513,0013,45+3,86%9,2816:10
BETACOM9,709,999,709,99+2,99%1,0216:10
BGZBNPP57,9557,9556,0557,10-1,47%491,7317:00
BIOMEDLUB1,191,351,161,23+4,24%1 773,8517:02
BIOTON10,5810,5810,5010,57-0,09%238,2917:03
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,753,753,513,52-6,13%1,4317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA45,9946,7145,7045,70-0,59%2 668,1917:04
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,045,065,025,06+0,60%490,5117:00
BOS13,7913,9013,7513,80-0,65%64,9217:04
BOWIM2,252,382,252,32+1,75%8,2917:00
BPHFIZBI1168,10168,10168,10168,10+0,60%8,402015-12-04
BPHFIZBI2142,10142,10142,10142,10+0,07%13,642016-03-07
BPHFIZBI3128,60128,60128,60128,60+0,88%12,862016-04-25
BPHFIZBI4117,51117,51117,51117,510,00%98,832016-02-04
BPHFIZBI5116,10116,10113,15113,15-3,29%11,532015-07-24
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,10111,10111,10111,10+2,78%5,562016-03-18
BPHFIZKK112,15112,15112,15112,15+4,72%3,252015-12-11
BPHFIZMLI91,9491,9491,9491,94+0,36%17,192016-04-28
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER17,0017,0016,5016,62-1,71%153,1417:04
BRIJU15,6116,2015,5616,18+2,41%29,0517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BSCDRUK37,7037,7036,1537,700,00%227,4917:00
BUDIMEX193,50196,50193,50195,00+1,56%2 516,5417:02
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH1,221,291,211,22-1,61%1 621,3317:02
BUWOG80,9680,9680,9680,96+0,53%0,242016-04-26
BYTOM3,123,213,013,19+0,63%521,3817:00
BZWBK269,00273,40263,50265,50-0,58%19 509,8917:03
CALATRAVA0,530,540,520,530,00%8,2115:49
CAPITAL3,163,163,113,11+3,67%1,4817:00
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC169,50170,00166,50170,00+0,59%16 647,8617:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT25,5025,7825,3525,45-0,86%686,9717:00
CDRL30,8431,8130,8431,50+4,48%69,3717:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,505,985,485,98+10,74%9,1416:46
CEZ72,5074,8872,5074,02+1,63%140,5317:00
CFI16,4618,1016,4618,10+26,93%52,4415:20
CHEMOS2,002,021,942,01-1,47%30,8917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH70,9871,5969,4570,80+1,14%4 519,6917:00
CIGAMES24,4924,4923,5024,00-0,41%326,8117:00
CITYSERV9,009,008,319,00+8,30%1,0317:01
CNT8,608,608,608,600,00%0,2014:17
COALENERG0,510,510,510,51-10,53%2,182016-04-28
COGNOR1,221,261,201,240,00%71,9117:00
COLIAN3,583,653,563,59+0,56%99,9817:00
COMARCH142,80142,90140,00140,00+0,29%113,3116:22
COMP59,5160,0059,2160,00-0,41%97,7217:00
COMPERIA9,8110,009,8110,00-3,85%0,642016-04-21
CORMAY2,382,442,382,42+1,26%190,3517:01
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,396,396,116,20-2,97%46,2317:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG7,307,507,157,36-0,54%74,6317:00
CYFRPLSAT24,0824,4924,0024,28-0,74%7 561,6617:00
CZTOREBKA1,131,161,121,16+2,65%19,2417:00
DEBICA90,8992,6790,8992,30+1,54%170,6517:03
DECORA11,2011,2511,1011,25+2,27%305,5817:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEKPOL12,7012,7012,7012,70+1,68%0,642016-04-27
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,219,359,219,35+1,52%9,8215:31
DGA5,495,495,425,49+1,67%4,6817:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV58,2058,5057,3058,00+0,35%341,0417:00
DREWEX2,352,352,202,33+1,30%0,7917:00
DROP1,351,591,351,59+17,78%0,232016-04-26
DROZAPOL2,242,382,242,38+3,48%36,5517:00
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,904,904,854,90-0,20%14,1217:00
DUDA5,705,705,705,700,00%17,5417:00
DUON3,823,833,823,83+0,26%178,472016-04-04
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO7,007,056,946,95-0,71%92,8617:00
EDINVEST2,602,602,602,600,00%0,0116:02
EFEKT20,4820,4819,5219,53-4,64%4,9317:00
EFH0,030,030,030,030,00%0,272015-12-30
EKANCELAR0,010,010,010,010,00%6,562016-03-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT12,7012,9212,3012,36-3,06%495,4217:00
ELBUDOWA115,90118,00115,75116,45+0,56%90,8217:00
ELEKTROTI17,7818,0017,7117,98+1,35%88,0316:45
ELEMENTAL3,753,793,733,78+0,80%66,7417:00
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,261,311,261,310,00%0,062016-04-28
ELZAB15,5516,0015,5516,000,00%9,5116:25
EMCINSMED14,3714,3714,3714,370,00%0,0109:07
EMPERIA57,8957,8956,2157,30+0,65%52,9517:00
ENAP0,980,980,950,95-3,06%1,4311:52
ENEA11,6511,9511,5011,80+1,20%9 173,1817:00
ENELMED9,709,859,709,85+1,55%17,412016-04-28
ENERGA12,1812,4412,0512,44+2,89%13 218,6317:02
ENERGOINS7,957,957,927,92-0,38%6,7117:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER18,5019,0018,2519,00+3,04%780,8317:04
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD28,9128,9628,9128,96+1,26%1,1609:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERG24,5024,5024,1024,10-0,82%9,1817:00
ERGIS4,324,354,264,34+0,93%8,3014:32
ESOTIQ18,9918,9918,5018,88-0,58%1,2417:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM3,443,443,303,37-2,03%17,8714:32
EUCO51,7651,7650,4050,40-1,12%9,3115:45
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH53,9154,8153,5754,50+0,93%9 876,9717:00
EUROHOLD1,401,401,401,400,00%1,402016-04-25
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL17,8917,8917,2017,20-3,86%41,4817:00
EVEREST0,920,920,920,92-1,08%0,5717:00
EXILLON5,205,205,205,20-2,99%0,052016-04-18
FAM2,972,972,922,95-0,34%50,5517:03
FAMUR2,602,602,542,55-1,92%32,2717:00
FARMACOL42,6042,9642,5042,75+0,35%45,7416:49
FASING16,4416,6916,2816,28-3,67%18,3317:00
FASTFIN0,880,880,860,880,00%2,8816:46
FEERUM13,5714,1013,2214,10+2,47%157,0417:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA19,7019,7019,7019,700,00%1,9713:15
FERRO10,8510,9410,8510,92+1,77%16,7416:37
FERRUM3,753,753,523,65-2,41%48,1616:01
FON0,760,760,740,760,00%0,4012:57
FORTE65,1066,0064,8666,000,00%474,7617:00
FORTUNA14,6014,6014,6014,600,00%0,1516:35
FOTA1,051,121,011,04-0,95%392,4117:00
GANT0,070,070,070,070,00%111,912015-05-22
GETIN1,131,151,121,14+1,79%128,0217:00
GETINOBLE0,510,520,500,510,00%1 920,8717:01
GINOROSSI2,752,752,692,73-1,80%132,3617:00
GLCOSMED4,154,184,154,18+0,72%6,2717:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE22,5222,5222,5222,52+0,04%0,0512:40
GPW37,6938,4536,8637,72+0,05%1 761,8917:00
GRAAL27,2027,5027,0027,50+0,55%21,0817:00
GRAJEWO31,8532,2031,6532,00+1,11%1 034,6017:02
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON2,572,822,572,80+8,95%17,0516:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,142,151,962,12+0,47%15,6416:48
GROCLIN16,2016,5016,2016,25+0,37%70,3117:00
GRODNO5,595,595,585,59+0,18%2,4817:00
GRUPAAZOTY87,6087,9085,8086,90-0,66%3 677,0617:00
GTC7,167,167,057,050,00%152,0617:02
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY75,1075,4174,0174,01-0,66%2 377,9617:00
HARPER1,501,501,501,50+4,90%0,0009:03
HAWE0,660,680,640,66-1,49%949,9217:00
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO3,553,553,553,550,00%1,012016-04-28
HERKULES4,014,153,954,15+3,75%325,1217:04
HUBSTYLE2,932,982,932,98+1,36%122,0617:00
HUTMEN5,645,985,645,98-0,33%0,092016-04-25
HYDROTOR36,3736,4036,0036,38-0,03%16,5217:00
HYPERION3,403,653,153,65+4,29%4,4417:00
IALBGR10,8011,3010,7111,30+3,86%55,4815:46
IDEABANK24,3424,3423,9123,91-0,79%3,4517:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEON0,010,010,010,010,00%0,5815:00
IDMSA1,151,201,151,17-2,50%0,1315:48
IFCAPITAL0,830,890,770,78+6,85%949,0117:01
IFSA0,690,700,660,68+3,03%30,7516:43
IIAAV9,409,409,409,40+0,11%7,052016-04-27
IMCOMPANY7,147,267,147,26+2,98%32,3716:12
IMMOBILE3,473,473,273,47+5,79%7,2517:00
IMPEL24,0024,0023,9524,000,00%1,0117:00
IMPERA1,351,351,351,35-0,74%0,0014:36
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,712,782,712,76+1,85%431,2617:02
IMS2,652,652,652,650,00%0,0817:00
INC1,931,931,931,93+2,12%0,0017:00
INDATA1,031,081,021,050,00%266,4317:04
INDYGO0,390,400,390,40+2,56%7,2915:07
INDYKPOL76,4478,5076,4478,44+0,56%7,5417:00
INGBSK122,30122,30121,05121,90+0,25%377,1517:00
INPOST17,7817,7816,3017,00-2,86%649,9717:00
INPRO6,306,306,306,30-0,16%13,392016-04-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INSTALKRK11,8012,1011,5111,99+1,61%14,0817:00
INTEGERPL79,8079,8079,1179,80-0,25%30,4617:00
INTERAOLT19,5019,9019,4919,55+0,77%728,2117:02
INTERBUD1,111,111,051,08-1,82%7,3517:00
INTERCARS234,10238,00234,05237,900,00%235,5817:00
INTERFERI4,704,704,704,70+0,21%0,092016-04-27
INTERSPPL1,881,881,881,880,00%0,0017:00
INTROL9,049,268,939,25+2,32%624,6016:30
INVCEEFIZ400,01400,01400,00400,00-0,52%44,002016-04-18
INVFIZ905,00905,00905,00905,00+0,22%0,9009:48
INVGLDFIZ1 572,001 590,001 572,001 590,00+2,19%19,0016:41
INVISTA2,072,072,072,070,00%0,0409:46
INVPEFIZ861,00861,00854,51854,51-0,64%6,0015:32
INVPRFIZ530,00530,00505,00505,00-3,81%3,082015-12-15
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,492,492,402,40-3,61%1,2313:21
IQP0,630,630,630,630,00%0,0009:07
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK167,95169,45166,45169,45+0,89%29,3516:45
IZOLACJA1,451,451,401,40-3,45%2,1211:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4,534,864,534,66+3,33%13,7617:00
JHMDEV1,401,401,351,390,00%4,8514:51
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW18,7119,8018,6019,65+5,02%13 751,8217:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,134,134,044,09-0,49%124,5917:02
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT17,4517,5016,8017,00-3,24%109,0517:00
KANIA2,492,492,462,460,00%41,1117:02
KBCASFIZ95,0095,0095,0095,00+4,36%9,982016-04-21
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
KBDOM2,352,352,322,320,00%3,0714:14
KCI0,030,030,030,030,00%23,9615:00
KDMSHIPNG2,952,952,952,95-1,34%2,952016-04-27
KERNEL53,1753,1751,2351,45-3,25%12 413,0117:01
KETY326,05329,00321,00329,00-0,30%698,8417:00
KGHM72,7574,4171,3474,36+2,88%118 483,5917:04
KGL22,0022,8021,9021,90+3,79%52,2815:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KINOPOL14,0014,0013,5114,00-0,57%1,4909:59
KOFOL59,9963,0059,9963,000,00%0,692016-03-17
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA81,0181,3579,2081,32-0,71%2 122,2217:00
KOMPAP9,509,509,509,500,00%4,7511:00
KOMPUTRON6,216,216,106,20-0,16%31,6617:00
KONSSTALI37,3037,3037,3037,30+0,03%0,0409:04
KOPEX3,273,333,213,30+0,92%215,1417:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD26,0026,0026,0026,000,00%2,2409:00
KRAKCHEM3,954,003,904,00-0,99%22,1011:40
KREC7,607,607,457,55+1,07%26,8717:00
KREDYTIN21,0021,0020,5020,50-2,38%47,4117:03
KREZUS4,004,443,984,42+9,41%428,5317:03
KRKA265,00265,00265,00265,00+2,67%2,652016-04-28
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK185,15190,50185,15190,50+2,42%6 748,1017:00
KRUSZWICA63,5063,5062,0063,500,00%394,8017:01
KRVITAMIN11,9912,0011,7012,00+2,56%12,0117:00
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KSGAGRO1,411,431,321,43+0,70%41,7317:04
LABOPRINT11,2411,2411,2411,240,00%0,1517:00
LARK1,221,231,181,22-0,81%6,6816:06
LARQ5,515,515,505,500,00%0,5617:00
LCCORP2,182,202,182,20+1,38%148,7817:00
LENA4,084,164,084,09-1,68%34,4517:00
LENTEX8,928,978,858,97+0,22%45,7417:00
LIBET1,671,701,651,68+0,60%104,7717:00
LIVECHAT40,5041,6940,2141,69+2,46%69,7817:00
LMASFIZ1 231,111 231,111 231,111 231,110,00%615,562016-02-09
LMBSFIZ1 189,901 189,901 189,901 189,90+5,31%1,192016-04-22
LMCSFIZ1 058,011 058,011 058,001 058,00+1,15%21,162016-02-03
LMDSFIZ1 180,001 180,001 180,001 180,000,00%1,182016-04-26
LMESFIZ1 179,901 189,001 179,901 189,00+3,35%3,562016-04-25
LOKUM12,6512,8512,6512,85+1,98%177,8516:25
LOTOS29,5729,9829,1429,68+0,61%8 972,8317:01
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
LPP5 690,005 800,005 571,155 630,45-1,87%11 447,9117:03
LSISOFT7,547,547,317,52-0,92%15,3917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0,960,980,960,96-1,03%212,0917:00
MABION56,9856,9854,9055,00-0,90%353,4817:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN64,9765,7264,9765,72+1,37%11,6517:00
MAKARONPL6,166,196,106,190,00%21,532016-04-27
MARVIPOL7,007,006,996,99-1,27%217,132016-04-28
MASTERPHA7,007,006,756,88-0,29%8,4717:00
MASTERPHA-PDA6,696,906,696,85+1,63%215,8917:00
MBANK324,00324,00317,60323,20+0,15%6 644,3017:00
MBWS79,0079,0075,0875,08-7,31%39,5515:35
MCI11,7411,7411,6611,730,00%149,4117:04
MCLOGIC37,9537,9537,4037,40-0,27%14,7916:42
MDIENERGIA3,423,593,423,59+0,28%0,1717:00
MEDIATEL1,111,111,021,110,00%1,212016-03-21
MEDICALG281,25289,10273,00288,50+2,67%1 630,5017:00
MEDYCZNYFIZ94,8194,8194,8194,81+1,22%46,652016-04-28
MEGARON14,0014,0014,0014,000,00%0,592016-04-22
MENNICA16,7017,0016,6816,85+0,72%2 563,7316:02
MERCATOR16,2416,2416,2016,20-0,31%14,2417:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR9,169,169,169,16+0,44%1,7410:54
MEXPOLSKA5,255,255,075,25-0,19%88,4717:00
MFO14,0514,5014,0514,50+3,57%65,3017:00
MIDAS0,800,810,790,800,00%726,8317:02
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,851,851,761,76-0,56%27,9517:00
MILLENNIUM5,105,104,995,00-1,57%5 497,8517:04
MIRACULUM2,953,002,913,00+1,69%2,7216:19
MIRBUD1,041,041,021,03-0,96%26,5416:19
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP39,9840,0039,1040,00+0,60%2,7715:16
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,610,610,600,60-1,64%7,2517:00
MOBRUK13,8513,8513,8513,850,00%4,162016-04-22
MOJ1,081,081,081,08-0,92%0,6510:38
MOL234,00234,00232,05232,05-0,17%3 540,0916:18
MONNARI14,5014,5014,3314,36-0,62%208,1717:00
MOSTALPLC11,8011,8011,8011,80-0,08%16,1913:37
MOSTALWAR14,2514,2513,7014,050,00%208,8516:48
MOSTALZAB1,611,611,591,600,00%26,7117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA4,144,144,104,14+0,98%1,652016-04-27
MWTRADE15,9515,9815,6815,98+1,78%5,9716:48
NETIA5,055,195,045,05-0,20%979,4717:00
NETMEDIA6,886,886,886,88+1,18%13,932016-04-27
NEWAG15,4615,5015,4615,49+0,19%40,9417:00
NEWWORLDR0,030,030,020,02-33,33%53,6915:19
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF3,513,513,513,51-2,50%0,0215:00
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST5,245,695,245,69+4,79%1,5816:49
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA53,5053,5052,9952,99-0,02%6,4316:41
NOWAGALA1,591,591,591,59+3,25%1,0715:21
NTTSYSTEM3,123,123,093,10-0,64%25,0417:00
ODLEWNIE3,483,503,393,48-0,29%10,6516:49
OEX17,2417,7917,2417,79+1,66%12,2217:02
OLYMPIC8,108,108,108,100,00%0,452016-04-18
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN3,643,733,643,73+3,04%222,3817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR235,24236,99235,20236,99+0,85%49,872016-04-28
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL34,9834,9833,5133,88-0,35%529,3417:00
OPTEAM12,0012,0012,0012,00-2,44%7,2015:55
ORANGEPL6,296,306,186,22-1,74%11 093,0417:03
ORBIS59,9960,8059,9760,80+1,86%15,7417:00
ORCOGROUP1,221,221,151,20-3,23%44,9917:00
ORION93,9893,9893,9893,980,00%34,7709:01
ORZBIALY6,676,816,676,72-1,18%3,9717:00
OTLOG187,50187,50181,00181,00-3,72%1,0915:07
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW5,755,755,745,75-0,35%11,7017:00
OVOSTAR95,0095,2595,0095,25+0,79%4,762016-04-28
PAGED51,8551,9951,5051,99+0,17%24,6217:00
PAMAPOL1,691,731,681,730,00%60,0117:00
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA19,8820,3019,8819,980,00%6,6514:17
PATENTUS0,840,850,830,850,00%8,4415:31
PBG1,781,801,751,77+0,57%20,5317:00
PBKM48,0051,3947,9851,39+9,34%1 984,3117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE3,453,783,453,78+9,57%116,9215:00
PCCEXOL1,961,961,951,95-0,51%12,2013:58
PCCINTER1,791,801,791,800,00%19,9110:44
PCCROKITA59,0259,4059,0259,40+1,02%198,5717:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,070,070,070,070,00%3,482016-03-31
PCM38,5538,6038,4038,600,00%26,7317:00
PEGAS130,05130,05130,05130,05-0,08%130,0516:35
PEIXIN3,503,503,503,500,00%5,5115:06
PEKABEX12,3012,3012,3012,300,00%59,7712:02
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES13,9914,1213,8114,00+0,72%53,7417:00
PEKAO154,50155,40152,00155,25+0,45%39 597,9617:00
PELION52,2852,2851,2051,200,00%16,5316:48
PEMANAGER119,45119,90119,00119,900,00%31,2416:17
PEMUG0,550,550,550,55-1,79%3,302016-04-26
PEP19,6019,8519,6019,80+0,35%39,5717:00
PEPEES0,570,580,570,570,00%10,3416:40
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PETROLINV0,260,260,260,26-3,70%31,4915:12
PGE13,1913,1912,9213,18-0,08%55 046,6917:00
PGNIG5,125,145,035,08-0,78%30 759,2017:03
PGODLEW5,806,005,806,00-1,48%187,6617:00
PHN17,1217,1216,8017,09-0,18%41,8917:00
PKNORLEN70,1570,1568,7368,75-1,48%79 318,6217:02
PKOBL1103,02103,02103,02103,02-0,46%2,582016-04-08
PKOBP24,3724,4824,0224,46+0,62%55 755,0717:04
PKOGD100,00100,00100,00100,00+1,32%15,902016-04-22
PKOGS104,50105,10104,32105,10+0,57%172,6116:15
PKOSO104,29104,29103,27103,27+0,04%9,722016-04-26
PKPCARGO41,9742,7041,2341,23-2,81%1 984,0617:04
PLASTBOX2,062,062,002,000,00%1,5215:10
PLATYNINW2,532,542,532,54-4,87%4,3216:42
PLAZACNTR0,200,230,200,23+35,29%475,9615:29
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,423,503,363,48-0,57%33,5115:38
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,621,621,621,62+2,53%0,1615:00
POLICE25,0025,0024,7125,000,00%21,4416:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS5,205,245,155,20+0,58%255,4217:02
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED3,123,123,123,12+0,32%0,1111:57
POLNA24,7924,9024,5024,55-0,89%6,1313:16
POLNORD13,1013,1512,9513,15-0,38%355,3617:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX16,8916,8916,5016,78-0,71%93,6817:00
POLYMETAL0,570,570,570,570,00%4,0215:00
POZBUD3,813,933,813,93+2,08%4,2510:43
PRAGMAFA12,5112,5112,5112,51-0,16%3,0016:45
PRAGMAINK12,7912,7912,2912,29-3,98%0,4517:00
PRAIRIE0,510,520,510,52+1,96%16,7915:00
PRESCO6,026,186,026,030,00%0,7316:24
PRIMAMODA1,941,951,941,95+0,52%0,7616:19
PROCAD2,042,052,012,04+2,00%23,4517:00
PROCHEM17,4917,4917,4917,490,00%20,5217:00
PROCHNIK1,361,391,331,39+2,21%171,9417:00
PROJPRZEM8,468,498,448,44-0,24%21,9416:13
PROTEKTOR3,193,193,193,190,00%0,6417:00
PROVIDENT14,0514,0514,0014,05-6,33%1,732016-04-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PSG0,500,500,470,50+4,17%0,0114:42
PULAWY229,00229,00226,80229,00-0,43%32,0517:00
PWRMEDIA1,251,251,241,24+0,81%0,0716:06
PZU34,4934,5233,8734,52+0,06%47 748,0017:04
PZUAKORD104,04104,60104,04104,60+0,58%12,342016-04-28
QUANTUM8,158,158,158,15-4,12%0,0309:00
QUERCUS6,156,186,006,09-0,98%123,8016:49
QUMAK8,178,178,108,10-0,86%20,1716:41
RADPOL6,156,155,976,09-0,98%11,3017:00
RAFAKO8,038,158,028,13+0,37%217,5017:00
RAFAMET13,9013,9013,9013,90-0,71%0,4312:33
RAINBOW26,5026,8026,3226,500,00%56,9417:00
RANKPROGR2,732,752,702,70-0,37%433,1317:00
RAWLPLUG9,109,109,079,07-0,98%0,0217:00
REDAN2,412,482,402,48+2,90%17,4116:33
REDWOOD2,002,052,002,00+0,50%4,0215:29
REGNON0,820,820,820,82+7,89%2,4115:00
REINHOLD0,240,240,240,240,00%4,192016-04-21
RELPOL9,179,209,009,20+0,44%50,4517:00
REMAK20,9020,9020,7620,89-0,05%7,7417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RESBUD1,511,511,511,51-0,66%0,4315:33
ROBYG3,203,223,193,21+0,94%107,0717:00
RONSON1,601,601,561,590,00%2,3017:00
ROPCZYCE20,8720,8720,4520,850,00%20,5617:00
ROVESE2,602,602,602,600,00%13,852016-04-28
RUBICON1,241,251,201,25+5,93%3,3017:00
SADOVAYA0,200,200,200,200,00%1,012016-04-28
SANOK59,5459,5458,9058,90+0,17%38,8917:00
SANTANDER20,3020,3020,1020,10-0,40%12,122016-04-28
SANWIL0,770,770,770,770,00%3,0811:01
SARE24,0024,0024,0024,00+3,67%0,0210:24
SCOPAK2,442,442,442,440,00%0,0011:31
SECOGROUP19,1020,3019,1020,000,00%47,4317:03
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,607,707,607,700,00%11,9515:21
SELENAFM16,0916,0916,0516,06-0,19%17,922016-04-28
SELVITA22,4422,4422,0022,43+0,13%50,1116:15
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,601,621,581,600,00%81,6217:00
SFINKS3,723,823,723,77+1,34%74,5717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SILVANO7,137,137,017,01+1,59%0,4317:00
SIMPLE8,058,058,018,010,00%4,272016-04-28
SKARBIEC32,0032,0031,9931,99+2,86%50,1617:00
SKOTAN0,780,780,760,770,00%154,5317:01
SKYLINE0,540,550,540,550,00%5,4616:47
SNIEZKA57,0057,5055,2456,00-2,10%27,6017:00
SOHODEV1,541,591,501,59+3,25%464,4117:02
SOLAR1,161,171,151,15-1,71%4,5417:00
SONEL13,7413,9413,7113,94+1,75%67,7314:34
SOPHARMA5,995,995,995,99+8,91%0,052016-04-07
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,143,183,123,18+0,63%44,8917:00
STALPROD291,00293,00291,00292,00-0,14%24,8317:03
STALPROFI12,1512,1912,1512,180,00%20,2017:02
STAPORKOW5,455,455,155,18-3,18%3,7916:27
STARHEDGE0,740,740,720,72+4,35%5,1215:00
SUNEX5,855,925,665,66-3,25%8,8017:00
SUWARY9,009,018,958,95-0,89%24,9317:00
SWISSMED1,811,811,811,810,00%0,0416:43
SYGNITY7,707,707,327,65+0,53%74,2617:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYNEKTIK15,3815,3815,3515,35-0,20%18,6917:00
SYNTHOS4,094,094,024,070,00%2 851,9017:00
TALANX112,00112,00112,00112,000,00%1,122016-04-11
TALEX24,8524,8524,4524,45-1,41%28,5913:15
TARCZYNSKI13,6313,6313,6013,60-0,15%23,0915:59
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY107,00107,00107,00107,00+3,88%4,282016-04-27
TAURONPE2,932,962,902,96+0,68%7 481,6217:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,942,942,752,94-0,68%22,1117:00
TESGAS3,893,923,743,88-0,26%66,0617:00
TFONE2,742,742,652,67-2,55%64,6117:00
TIM10,6010,9410,6010,92-0,18%270,7416:42
TOPMEDICA0,180,180,180,18+12,50%19,3415:01
TORPOL10,8310,8310,6610,74-0,37%92,5217:02
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,394,394,394,390,00%87,8916:42
TRAKCJA11,9912,3911,9912,20+2,52%1 260,5817:00
TRANSPOL5,005,015,005,000,00%5,2715:54
TRAVELPL3,703,703,693,69-0,27%18,242016-04-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP121,99123,49121,99123,49+1,23%10,4917:00
TRITON2,842,952,652,95+5,73%70,7216:28
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA68,2468,2468,2468,240,00%0,0709:00
UNIBEP10,5410,5510,2510,25-2,84%26,6815:35
UNICREDIT15,6316,0014,7314,73-5,88%2 870,7617:04
UNIMA2,352,352,342,350,00%0,5416:49
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS144,00146,00144,00145,00-0,89%610,2715:23
URSUS2,482,522,452,50+1,21%307,4817:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,983,042,963,04+2,70%67,6617:00
VARIANT1,681,681,681,680,00%0,022015-11-27
VIGOSYS232,00232,00232,00232,00+0,87%19,7216:34
VINDEXUS6,886,996,856,99+1,60%118,0216:45
VISTAL10,0910,0910,0010,08+1,41%15,2615:41
VISTULA3,083,103,073,08-0,32%367,0317:00
VOTUM13,8714,5013,8714,40+3,97%153,0316:42
VOXEL19,2419,5019,1819,50-1,17%45,9417:00
WADEX6,907,086,867,08+1,00%19,3817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX2,612,612,612,610,00%11,902016-04-28
WASKO2,042,052,012,02-0,98%35,3017:00
WAWEL1 110,001 110,001 100,001 109,90-0,01%593,3117:00
WDX6,026,025,765,89+0,34%12,4817:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON7,988,187,988,15+2,39%131,7817:00
WIKANA2,172,282,162,22-6,33%10,4114:09
WILBO1,071,071,061,070,00%0,3817:00
WINVEST3,103,102,803,10+3,68%7,7814:15
WIRTUALNA44,1145,0044,1145,00+1,47%60,1317:04
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,4017,7517,0117,75+1,14%17,8917:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,906,105,906,10+0,83%7,8315:42
WORKSERV11,0011,0010,8110,90-0,91%52,8116:43
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,942,001,942,000,00%35,6717:00
ZASTAL0,760,800,750,750,00%70,2516:48
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK9,119,118,989,00-1,21%714,4517:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZETKAMA106,00107,00106,00107,00+0,94%227,3716:37
ZPUE423,00423,00415,00415,00+0,89%1,6717:00
ZREMB0,720,720,720,72+2,86%1,5211:00
ZUE9,049,058,829,050,00%3,5516:48
ZYWIEC435,00436,00416,00425,00-3,41%84,7716:41
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1896,64 -1,34 -0,07%