Notowania akcji GPW

Notowania z dnia 2017-02-21 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,650,650,600,60-4,76%178,6417:03
08OCTAVA1,051,051,051,05+0,96%5,8815:00
11BIT172,20187,90172,20186,90+11,25%8 699,3217:04
4FUNMEDIA5,095,194,955,150,00%15,1517:00
AATHOLD18,2918,2918,2918,29+2,75%0,0209:00
ABADONRE5,655,655,605,60-1,75%1,4014:51
ABCDATA2,332,342,292,29-1,72%269,6217:00
ABMSOLID8,408,408,228,22-0,96%3,1417:00
ABPL36,2137,4436,0336,29-3,18%2 152,4317:00
ACAUTOGAZ43,0043,0042,9542,95-1,38%2,5814:28
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,494,494,054,26-4,91%830,4617:04
ADIUVO26,5026,5026,5026,500,00%0,0517:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA14,4014,4314,4014,400,00%406,2517:00
AGROTON6,476,686,346,52+0,93%536,9316:49
AGROWILL1,801,801,801,800,00%0,022017-02-15
AILLERON8,618,938,618,93+3,60%10,3115:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,921,981,831,95-1,02%170,7417:00
ALCHEMIA5,085,084,805,03-0,59%773,2117:00
ALIOR65,6066,0864,7466,00+0,53%15 086,6717:00
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
ALMA1,391,451,281,33-2,92%480,5317:00
ALTA3,403,403,283,33-2,06%6,5311:52
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI13,9814,2713,8013,99+2,94%811,7017:03
ALUMETAL61,0061,4560,6861,19+0,31%340,9217:00
AMBRA8,958,958,818,92+0,22%17,1917:03
AMICA193,50195,00192,20192,80-0,36%402,5517:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST332,45337,95330,00336,90+2,09%8 965,6317:00
APATOR33,6534,1033,6034,09+1,34%1 482,3117:04
APLISENS14,4314,4314,4314,43+0,56%0,0309:00
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY4,204,203,854,20+6,06%34,8517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,0015,0015,0015,000,00%2,3815:27
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC5,465,475,445,47+0,37%291,1317:00
ARCUS1,491,491,491,49-0,67%2,242017-02-20
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1795,5996,0095,2096,000,00%33,2616:01
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA9,8210,109,8210,10+1,00%26,7717:00
ARTIFEX21,2922,6921,0022,50+7,14%580,9817:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS3,213,263,123,210,00%813,0917:01
ASMGROUP5,505,505,505,50+3,77%2,412017-02-17
ASSECOBS24,3924,3924,0524,39+1,41%21,1216:41
ASSECOPOL55,9256,2655,2556,12+0,57%6 311,9517:00
ASSECOSEE11,7711,7711,7011,70-0,34%60,9017:00
ASSECOSLO24,8024,8024,8024,800,00%4,1714:25
ASTARTA61,6061,7860,7060,71-1,27%105,9717:00
ATAL30,5031,7029,6031,70+4,48%515,1117:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3,883,883,883,88+0,26%0,0909:10
ATLANTAPL6,206,346,206,28+1,29%22,1412:44
ATLANTIS0,640,640,610,64-1,54%18,8314:31
ATLASEST1,071,071,071,07+3,88%0,0109:13
ATM10,8511,0910,8511,09+2,21%16,9816:40
ATMGRUPA4,574,604,454,59+0,44%1,7617:00
ATREM2,592,652,592,65+1,92%32,9616:08
AUTOPARTN4,844,864,754,80+0,21%140,3517:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,095,094,855,00+0,20%116,0016:31
AVIASG21,8521,8519,7019,80-9,13%18,4517:00
AWBUD6,616,756,606,75+1,66%338,4816:35
B3SYSTEM0,410,410,410,41-8,89%0,2915:00
BACD0,150,150,150,15-6,25%2,522017-02-16
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA3,143,142,953,03-2,26%71,4416:43
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,830,830,820,830,00%23,0917:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN25,9026,0025,8926,00+0,39%16,3716:49
BENEFIT855,00939,50851,00919,00+7,49%1 611,4217:00
BERLING4,244,244,244,240,00%0,4211:00
BEST24,8025,0024,8025,00+0,81%50,3316:31
BETACOM11,5411,5411,5411,540,00%0,0217:00
BGZBNPP58,0059,3058,0059,30-0,32%48,0417:00
BIK15,5015,5015,5015,50-1,59%1,9714:19
BIOMEDLUB1,021,041,001,02-0,97%178,9916:48
BIOTON7,467,467,257,35-1,34%525,9517:04
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG2,292,292,182,26-1,31%2,5117:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA79,8080,0078,4579,90+0,54%3 809,2117:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW12,0312,0411,5211,75-2,25%3 589,8117:01
BOS14,5714,7913,8314,08-2,90%639,0317:00
BOWIM4,674,834,674,80+2,78%38,9317:00
BPHFIZBI1171,10171,10169,10169,100,00%253,922016-12-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2145,00145,00145,00145,00+0,28%10,882016-12-06
BPHFIZBI3128,60128,60128,60128,60+0,55%3,092016-11-15
BPHFIZBI4116,12116,12116,12116,12-3,23%0,702016-10-18
BPHFIZBI5110,10110,10110,10110,10+3,77%5,502017-01-17
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,10111,10111,10111,100,00%11,112016-10-12
BPHFIZKK108,16108,16108,15108,15+0,04%1,082016-08-18
BPHFIZMLI101,98101,98101,98101,98-3,79%1,532017-02-13
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER13,9314,0913,3013,70-1,79%555,7916:49
BRIJU28,7628,7627,9028,01-1,37%1 321,1417:00
BSCDRUK33,0033,0032,6032,62-1,15%5,4216:27
BUDIMEX241,00244,65237,15242,40+0,35%5 985,0617:00
BUDOPOL0,050,050,040,04-20,00%0,7615:23
BUMECH0,760,770,730,74-2,63%426,6017:00
BUWOG99,0899,0899,0899,08+0,41%12,582017-02-20
BYTOM2,452,472,412,450,00%370,5217:00
BZWBK351,30370,60350,15370,60+5,05%22 010,6817:04
CALATRAVA0,490,490,450,45-8,16%78,2817:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,522,562,482,56+0,39%38,6417:00
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC214,35216,95212,00216,00+1,24%27 596,6617:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT69,9074,4569,8974,23+6,19%23 225,4117:04
CDRL24,8524,8524,8524,850,00%3,8517:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,085,085,085,080,00%0,5116:35
CEZ71,0071,0070,4870,48-0,59%261,3217:00
CFI0,600,610,590,60-1,64%251,6316:49
CHEMOS1,361,401,331,35-3,57%119,2117:00
CIECH75,0075,0074,2675,00+0,67%4 162,7617:00
CIGAMES29,1929,1927,3627,80+0,72%2 296,1817:04
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,809,809,609,60+0,52%17,4209:16
CLNPHARMA31,2531,9030,1230,49-2,43%1 238,8417:04
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT8,018,017,937,93-1,00%0,1816:43
COALENERG1,481,521,381,50+1,35%17,9914:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,992,001,961,99+1,02%546,1117:00
COLIAN3,313,333,283,31+0,30%64,5716:45
COMARCH210,85211,50210,45211,50+0,64%168,5817:00
COMP75,0075,5073,5073,50+2,08%46,3213:08
COMPERIA3,633,633,633,63+0,28%2,8711:00
CORMAY2,422,442,342,37-1,25%388,2416:42
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,806,806,806,800,00%4,7609:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG5,896,005,755,94+0,85%164,4617:00
CYFRPLSAT23,5023,6023,2123,60+0,64%27 809,8717:00
CZTOREBKA0,890,890,840,86-3,37%46,4716:10
DEBICA98,7099,2098,3098,95+0,05%236,8117:00
DECORA9,909,909,689,79-1,11%21,5215:48
DEKPOL13,0013,0012,3912,39-4,69%7,5513:59
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO11,3011,4011,0211,39-0,09%11,3317:00
DGA3,603,603,503,50-3,05%3,2817:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV62,4563,0062,1063,00+1,61%68,1416:27
DREWEX1,551,561,521,53+0,66%9,6114:58
DROP1,681,791,571,790,00%60,2417:04
DROZAPOL2,422,422,352,35-4,08%20,1116:33
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
ECHO5,905,905,765,80-2,19%870,9617:02
EDINVEST2,122,122,122,120,00%1,1209:00
EFEKT28,5928,5928,4528,45+2,67%0,0617:00
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
EKOEXPORT15,5915,6515,3115,49-0,64%256,3117:04
ELBUDOWA117,75119,00117,00118,000,00%56,4617:00
ELEKTROTI14,3215,1914,2915,19+5,85%93,5217:00
ELEMENTAL3,904,023,903,93+1,29%410,3117:01
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,710,850,710,85+19,72%1 144,4117:04
ELZAB17,0117,1117,0117,11-2,23%25,1116:26
EMCINSMED11,9711,9711,9711,970,00%0,0109:00
EMPERIA68,2769,0067,4268,99+0,57%235,9617:00
ENAP1,031,041,031,040,00%0,9316:42
ENEA10,7010,7710,6010,700,00%15 041,8717:00
ENELMED9,6010,159,6010,15+5,18%129,9017:02
ENERGA10,1010,179,9610,01-0,69%17 119,0417:04
ENERGOINS5,015,014,864,860,00%10,3117:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER27,8527,8526,1026,49-1,16%92,0717:00
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD32,1232,1232,0032,00-0,56%55,9912:10
ERG66,7066,7060,4661,60-7,65%249,8017:00
ERGIS6,306,316,256,31+0,16%49,2317:00
ESOTIQ9,5010,099,4210,05+5,57%71,6217:03
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,502,502,492,500,00%2,2715:09
EUCO38,6038,9538,4038,40-0,52%69,0814:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH37,2537,4337,0137,30+0,27%9 999,1017:00
EUROHOLD2,102,102,102,100,00%0,152017-02-01
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL22,5022,5321,5122,53+0,58%13,0216:42
EVEREST0,180,180,180,18-18,18%2,7411:02
EXILLON7,707,707,707,700,00%0,2810:37
FAM4,514,524,434,51-1,74%74,4317:00
FAMUR5,005,134,995,11+9,19%8 330,2317:04
FARMACOL51,7051,7051,7051,70-0,56%95,4916:48
FASING14,8015,1014,8015,03+1,55%76,0817:00
FASTFIN1,801,801,791,79-0,56%0,8111:12
FEERUM16,9917,6816,9917,68+4,06%0,6509:03
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO12,6213,1412,6213,14+4,20%235,8417:00
FERRUM3,903,903,713,84-0,78%20,4716:46
FMG0,300,300,300,300,00%0,0015:00
FON0,630,650,630,650,00%0,6216:33
FORTE81,0081,3480,2381,20+0,01%679,6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTUNA14,9714,9714,9714,97-0,20%0,452017-02-20
FOTA0,900,950,890,92+3,37%66,1817:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST10,7610,7610,7610,760,00%6,4717:00
GETIN1,621,641,591,600,00%988,0117:00
GETINOBLE2,062,112,062,09+1,95%8 047,2317:03
GINOROSSI2,102,102,072,09+0,48%148,0816:48
GLCOSMED5,375,375,365,37+0,19%0,3317:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO7,107,106,906,90-3,36%92,5917:00
GORENJE29,5029,5029,0029,000,00%1,0712:40
GPW47,2947,5347,0647,53+0,61%2 858,6717:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON2,602,602,342,60-3,35%1,7415:29
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN15,3115,3514,9615,00-1,45%222,0417:02
GRODNO5,965,965,805,80-2,68%1,1717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY70,0071,9869,3071,50+1,71%3 122,6917:00
GTC8,528,598,398,59+1,06%423,4817:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY79,6481,9779,3081,97+3,89%4 506,2217:04
HARPER1,001,000,970,97-3,00%6,8513:43
HAWE0,360,380,360,38+8,57%217,2815:26
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO11,0211,2710,8210,82-3,82%52,4016:30
HERKULES3,703,863,703,86+4,32%461,6317:00
HUBSTYLE2,102,221,992,09-0,48%64,5216:49
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR39,6539,6539,0039,00-1,44%7,5817:00
HYPERION3,493,493,303,490,00%616,5117:00
I2DEV19,1019,3919,1019,39+1,52%9,5411:22
IALBGR10,9911,1810,8611,18+1,64%31,9517:00
IDEABANK25,4826,0024,6024,60-1,68%116,9317:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
IDMSA0,770,770,770,770,00%0,0815:00
IFCAPITAL0,600,650,600,63-1,56%22,3416:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IFSA0,530,540,410,41-19,61%2 318,8217:04
IIAAV7,647,647,647,640,00%19,482017-02-20
IMCOMPANY8,998,998,858,97-0,22%27,4617:00
IMMOBILE3,443,443,153,400,00%82,0417:00
IMPEL23,7023,7023,6023,60-0,42%0,3315:01
IMPERA1,331,341,321,32-0,75%3,3415:51
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,004,003,933,97-0,75%873,7717:00
IMS3,083,093,063,09-0,32%4,6117:00
INC1,881,881,811,83-2,66%2,3117:00
INDATA0,880,920,860,90+2,27%1 596,0817:00
INDYGO1,001,000,860,92-9,80%33,3417:00
INDYKPOL62,6962,6959,0059,00-1,67%36,9417:04
INGBSK175,50178,00174,75177,90+1,54%5 705,3817:00
INPOST10,9911,0010,8010,80-0,46%44,8417:00
INPRO4,604,604,594,590,00%0,032017-02-20
INSTALKRK13,4613,4913,1513,49+0,15%33,5916:40
INTEGERPL44,1044,1042,4542,55-3,54%1 124,7917:00
INTERAOLT14,7514,8714,5014,500,00%7,8816:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD1,301,331,081,13-12,40%239,9417:03
INTERCARS313,90318,25313,20316,95+1,59%745,8117:00
INTERFERI4,074,304,074,30+1,18%2,7915:06
INTERSPPL2,122,272,042,27+7,08%48,4217:00
INTROL8,318,318,318,31+1,34%0,472017-02-20
INVCEEFIZ444,50444,50441,52441,52-0,67%11,042017-02-02
INVFIZ924,00924,00924,00924,00-0,11%1,852017-02-20
INVGLDFIZ1 459,001 459,001 459,001 459,00+0,76%14,5916:48
INVISTA1,241,301,221,30+0,78%6,1014:55
INVPEFIZ720,00720,00720,00720,00+1,41%1,4415:44
INVPRFIZ472,00472,00472,00472,00+0,64%0,942017-02-03
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,811,811,811,81+2,84%0,0814:46
IQP0,430,430,430,430,00%0,012017-02-20
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK181,85182,00179,40181,50+0,81%326,5816:16
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,591,591,551,550,00%5,1210:49
IZOSTAL5,105,105,025,02-1,57%1,9215:44
JHMDEV1,521,551,521,54+1,99%175,4817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW69,9272,4069,5772,35+4,54%78 096,1917:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,714,724,714,72+0,21%175,6616:30
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT14,9915,1014,9915,01+0,07%68,3717:00
KANIA2,122,132,112,110,00%85,3316:18
KBCASFIZ110,51110,51110,51110,51+0,01%1,112017-02-17
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
KBDOM3,103,143,103,14+1,29%0,8709:39
KCI0,610,680,600,68+9,68%153,1317:02
KDMSHIPNG3,853,893,853,89-2,75%3,0715:00
KERNEL77,8979,6077,8979,50+0,63%5 601,7017:00
KETY411,25421,35410,15418,75+1,76%6 632,7617:00
KGHM129,85135,55129,75135,50+3,91%172 322,4617:04
KGL23,5025,4523,5025,15+10,79%58,5316:41
KINOPOL12,6012,7012,6012,70+1,60%19,9813:39
KOFOL63,0063,0063,0063,000,00%2,522017-02-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA89,5089,5089,0089,49+0,55%1,2516:42
KOMPAP7,807,807,807,800,00%1,592017-02-20
KOMPUTRON6,496,496,286,31-2,17%106,9917:00
KONSSTALI41,2044,6041,0044,00+6,80%356,9117:00
KOPEX3,784,333,784,25+12,43%3 431,9217:03
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD27,1127,1127,1127,11-0,70%0,082017-02-14
KRAKCHEM3,203,203,093,15-1,56%1,1214:30
KREC6,406,405,876,300,00%32,0017:00
KREDYTIN23,3023,3022,0022,66-3,16%11,8317:00
KREZUS1,721,731,681,68-2,33%112,4817:00
KRKA224,00224,00223,00223,00-0,45%10,7412:40
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK249,60249,60246,15248,00-0,64%1 769,9017:00
KRUSZWICA57,8658,8557,8558,000,00%36,9217:00
KRVITAMIN7,507,507,397,46-0,27%9,7517:00
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO3,373,393,193,25-3,56%131,5116:46
LABOPRINT9,1310,049,0110,04+9,97%29,5017:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARK0,890,890,850,86-3,37%18,4512:28
LARQ13,0113,0112,4112,89-0,92%2,6817:00
LCCORP2,042,082,022,040,00%122,7317:00
LENA4,094,094,064,07-0,49%40,9417:00
LENTEX10,4710,6810,4010,44+1,85%676,2616:49
LIBET1,571,631,541,60+1,91%271,2216:38
LIVECHAT50,8051,5850,7051,55+1,48%836,5217:00
LMASFIZ1 340,001 340,001 340,001 340,00-0,74%6,702017-02-10
LMBSFIZ1 286,001 286,001 286,001 286,00+3,66%12,862017-02-15
LMCSFIZ1 339,001 339,001 339,001 339,00+0,77%13,3916:12
LMDSFIZ1 276,111 276,111 261,201 261,20-4,61%12,692017-02-16
LMESFIZ1 301,101 301,101 290,001 290,00-0,09%51,722017-02-20
LOKUM13,0013,2513,0013,25-1,49%7,4214:58
LOTOS46,2548,5946,2548,50+4,98%26 139,2017:01
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 404,555 479,955 386,255 479,95+1,40%6 635,4717:00
LSISOFT11,3011,5611,2011,56+2,30%57,9017:00
LUBAWA1,211,211,181,210,00%295,0017:00
MABION98,0998,1594,1098,100,00%494,5017:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,406,656,406,650,00%1,9311:00
MANGATA111,50111,50109,50111,00-0,45%210,6117:01
MARVIPOL12,6612,9512,6612,90+2,54%641,2717:00
MASTERPHA6,406,426,406,42+0,47%5,1716:38
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK410,00419,90405,05419,90+2,51%9 115,3217:00
MBWS67,9067,9067,5067,50-0,59%2,3116:02
MCI8,658,658,508,57-0,46%467,2317:00
MCLOGIC40,9040,9040,1540,900,00%12,5717:00
MDIENERGIA4,944,944,654,88-1,21%6,5317:00
MEDIACAP2,752,762,752,760,00%2,8614:21
MEDIATEL0,710,710,710,71-5,33%1,2313:16
MEDICALG340,80340,90338,00340,75-0,04%865,5917:01
MEDYCZNYFIZ93,1093,1093,1093,10-1,48%9,3111:09
MEGARON14,1114,1114,1114,11+0,57%0,7111:00
MENNICA16,9016,9016,6016,60-2,01%7,2615:42
MERCATOR21,0521,3921,0521,090,00%77,4417:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR11,3011,3910,9011,08-6,50%264,2417:01
MEXPOLSKA8,188,258,158,25+0,86%29,6917:00
MFO33,8833,8833,0033,87-0,03%352,3016:04
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,682,682,542,55-1,54%45,8517:00
MILLENNIUM6,827,006,826,95+2,06%3 246,5417:00
MIRACULUM2,562,562,452,50-1,96%59,2217:00
MIRBUD1,501,531,451,48-1,33%1 059,3017:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP47,0047,2447,0047,240,00%0,1417:00
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,240,250,240,25+8,70%302,8415:29
MOBRUK25,2925,2925,2925,29+6,39%0,252017-02-15
MOJ0,700,710,700,71-1,39%3,6512:46
MOL294,50295,00294,50295,00+0,17%8,2515:04
MONNARI8,548,748,208,51+0,12%1 146,3017:00
MOSTALPLC13,0013,0012,6112,99-0,08%15,7317:00
MOSTALWAR12,0712,4412,0112,17+1,42%356,9917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB1,311,401,311,38+5,34%657,1517:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,933,933,743,74-4,35%8,3216:09
MWTRADE10,8010,8010,7610,76-0,37%21,6917:00
NETIA4,634,674,584,60-0,22%666,1317:00
NETMEDIA6,356,356,356,35-2,16%2,6613:57
NEWAG16,9716,9716,6016,89-0,47%42,8517:00
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
NORTCOAST4,564,774,564,77+0,42%7,7216:43
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA62,3762,3761,1361,13-2,00%3,7615:02
NOWAGALA1,541,541,461,52-1,30%19,6315:19
NTTSYSTEM2,993,012,983,01+2,03%3,4815:23
ODLEWNIE4,754,794,714,76+1,28%36,2417:00
OEX19,2919,2919,2919,29+2,61%1,9309:00
OLYMPIC8,308,308,308,300,00%0,3709:00
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPENFIN1,991,991,901,92-3,52%79,0417:00
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR265,76265,76265,76265,76+0,37%0,272017-02-16
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL51,9554,0050,5653,30+2,80%967,6117:02
OPTEAM7,657,807,507,80+0,13%32,3912:38
ORANGEPL4,854,854,754,84+0,21%23 521,2517:02
ORBIS74,9576,6074,9576,60+3,51%81,6917:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION87,0087,0082,0082,00+1,79%0,8415:01
ORZBIALY9,559,669,459,55+0,21%44,3617:00
OTLOG23,3023,3022,8023,30-1,60%2,7411:13
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,094,204,044,20+4,74%82,8116:45
OVOSTAR89,0090,4888,5090,00+1,12%26,7812:05
PAGED52,8652,8651,5151,51-0,19%7,7817:00
PAMAPOL1,571,581,531,570,00%12,1916:46
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA25,9625,9625,5025,50-1,77%34,6416:04
PATENTUS0,800,800,800,80-1,23%0,0009:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBG3,293,363,223,280,00%300,4717:00
PBKM57,0757,0755,3356,53-0,77%26,6615:09
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,641,641,631,63-0,61%2,162017-02-20
PCCEXOL1,761,761,751,75-1,13%0,2815:43
PCCINTER2,312,402,312,40+4,80%12,3815:41
PCCROKITA65,4065,5065,2065,50+0,32%186,8217:03
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,140,140,140,14-17,65%68,0615:28
PCM32,8032,9732,5632,58-0,37%192,9016:38
PEGAS129,85129,85129,50129,50+0,08%63,9509:48
PEIXIN2,772,892,772,89+7,04%6,9115:28
PEKABEX10,9910,9910,5210,70-0,93%56,1616:30
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO142,55145,75142,05145,00+1,72%58 070,7417:02
PELION56,3056,3055,1056,000,00%36,0315:52
PEMANAGER51,8851,9950,6051,99-0,02%16,1917:00
PEMUG0,880,890,880,89+1,14%7,9215:00
PEP16,1016,4916,0016,36+2,12%288,2317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1,191,201,161,17-2,50%57,6616:49
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV7,397,396,987,14-2,99%711,2317:00
PFLEIDER43,5843,8841,8842,59-1,64%422,3217:00
PGE11,7111,8611,6511,79+0,68%26 001,4617:02
PGNIG5,876,035,866,00+2,56%27 408,6217:02
PGODLEW6,006,006,006,00-1,64%0,1316:42
PGSSOFT14,9015,3014,9015,30+2,68%80,2617:00
PHN17,7017,9817,5017,50-1,07%19,9917:00
PKNORLEN92,9596,3692,9296,36+3,84%72 323,7117:01
PKOASZEWZ98,0098,6098,0098,60+0,51%248,092017-02-06
PKOBL1103,52103,52103,52103,520,00%0,522017-01-27
PKOBP33,8935,1933,8935,09+3,54%124 545,6717:04
PKOGD101,75101,75101,75101,75-0,01%10,182017-01-31
PKOGS107,54108,35107,54108,35+0,75%10,972017-02-16
PKOSO104,57104,57104,56104,560,00%73,2009:34
PKPCARGO57,0957,5056,2657,50+1,61%871,5417:02
PLASTBOX2,352,352,282,35+0,86%31,2317:00
PLATYNINW0,920,930,850,92-1,08%12,1114:57
PLAYWAY49,3550,5048,5050,15+1,62%432,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR9,8810,189,7010,14+5,63%112,4317:00
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,993,993,833,97-0,75%31,5916:00
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,535,535,535,53-0,72%21,1815:24
POLICE20,2020,2020,0020,19+0,40%35,9217:00
POLIMEXMS6,747,116,717,00+5,26%32 559,2417:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,782,802,782,78-0,71%4,8216:48
POLNA21,0021,3920,2520,39-2,90%35,3316:18
POLNORD8,208,298,188,20-0,36%406,1117:02
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX17,3017,4216,9017,10-0,06%569,2917:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,253,253,203,22-0,31%15,3817:00
PRAGMAFA13,8013,9513,8013,95-0,36%1,7810:08
PRAGMAINK10,3010,3010,3010,300,00%2,1012:43
PRAIRIE1,361,381,351,36-0,73%170,4617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA3,523,723,423,72+5,68%49,9717:00
PROCAD1,491,491,481,48+0,68%9,9515:50
PROCHEM18,0518,0517,9018,000,00%14,0417:00
PROCHNIK1,141,141,121,140,00%170,1016:31
PROJPRZEM8,709,098,708,92-0,34%46,2917:00
PROTEKTOR3,253,253,203,20-0,31%2,5317:01
PROVIDENT9,509,509,509,50+2,26%0,032017-02-20
PULAWY193,80194,60191,35191,35+0,18%80,4414:06
PWRMEDIA2,442,452,362,40+1,69%25,5517:00
PZU37,0137,9437,0137,92+1,85%60 415,2617:03
PZUAKORD110,50110,50110,50110,50-0,54%10,062017-02-16
QMULTIFIZ1 080,991 080,991 077,001 077,00+2,09%172,342017-02-10
QUANTUM14,4914,4914,4914,490,00%0,0711:31
QUERCUS6,386,496,356,45+2,38%1 613,6817:00
QUMAK5,305,405,105,40+1,89%374,7817:02
RADPOL2,412,482,402,48+3,33%118,9917:00
RAFAKO7,107,167,077,13-0,14%409,8117:00
RAFAMET16,4916,4916,4916,49-0,06%0,1614:30
RAINBOW35,0035,3035,0035,20+0,57%579,7516:36
RANKPROGR1,751,781,711,71-2,84%148,0716:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG11,5411,5511,4311,55-1,11%131,0517:00
REDAN2,152,152,082,11-1,40%62,5517:00
REDWOOD1,101,101,081,080,00%4,3714:09
REGNON0,330,330,330,330,00%0,5615:03
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL8,509,008,409,00+5,88%94,2017:02
REMAK16,0016,9014,6516,90+10,24%219,8717:00
RESBUD0,880,890,870,880,00%47,0216:21
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,003,013,003,01+0,33%399,9617:00
RONSON1,781,831,781,83+2,23%132,8817:02
ROPCZYCE20,1520,2020,0020,00-0,45%17,5216:49
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,261,261,241,24+0,81%0,0115:51
SADOVAYA0,510,510,510,51-1,92%1,0211:00
SANOK61,5062,5661,5062,48+1,76%184,3917:00
SANTANDER22,3022,3021,8022,00-1,35%21,9914:47
SANWIL0,650,650,650,65+4,84%2,3115:05
SARE19,4419,5019,4419,500,00%3,8911:39
SCOPAK1,531,531,531,53-0,65%0,092016-12-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SECOGROUP18,2018,2018,2018,20-0,05%9,4610:28
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,067,067,007,00-0,85%9,1114:26
SELENAFM21,2221,9720,9920,99-4,98%41,6417:03
SELVITA31,7032,4031,6431,99+1,11%938,0217:03
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,531,531,461,50-1,96%252,7517:00
SETANTA17,0018,2516,3017,00-7,05%31,1416:36
SFINKS2,752,872,742,82+3,30%484,9116:35
SILVANO12,4912,4912,4912,490,00%0,122017-02-20
SIMPLE6,746,756,746,75-1,03%6,7617:00
SKARBIEC30,5930,9030,1230,600,00%148,7617:00
SKOTAN0,670,670,650,670,00%95,1117:00
SKYLINE0,900,900,860,88-2,22%5,0016:40
SNIEZKA63,5063,5061,6261,78-3,45%32,2517:03
SOHODEV1,811,831,751,78-2,20%99,3716:37
SOLAR1,151,151,121,14-0,87%11,4717:00
SONEL10,3510,3610,3510,35+0,19%1,7912:08
SOPHARMA7,957,957,957,95-0,62%1,192017-02-09
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP4,434,484,374,47+0,90%648,3117:00
STALPROD624,00650,40623,50650,00+4,25%803,8917:02
STALPROFI14,1114,4714,1114,47+0,14%7,2317:00
STAPORKOW4,354,454,354,45+2,53%16,7717:00
STARHEDGE0,570,580,570,58-1,69%3,3015:22
STELMET30,3030,5030,0630,11+0,37%75,3115:39
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,513,673,513,670,00%12,2117:00
SUWARY8,358,938,358,930,00%2,0717:00
SWISSMED1,421,421,411,41-1,40%17,0116:45
SYGNITY7,147,277,107,20+0,56%274,1117:00
SYNEKTIK16,7916,7916,3816,38-2,96%8,0317:00
SYNTHOS5,855,945,855,94+2,06%3 988,8817:00
TALANX124,90124,90124,90124,90-0,08%0,2511:02
TALEX22,0022,4022,0022,40+1,82%33,4212:35
TARCZYNSKI12,3012,6012,3012,50+1,63%115,5217:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY120,00120,00118,00118,00-1,67%5,682017-02-20
TAURONPE2,922,962,912,94+0,68%7 253,0917:03
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX2,222,242,222,24+0,90%0,0414:30
TESGAS3,043,042,993,030,00%6,6616:45
TFONE3,083,083,073,070,00%4,282016-12-08
TIM13,4513,4813,4013,47+0,52%119,7017:00
TOPMEDICA0,120,120,110,11-15,38%2,4715:27
TORPOL14,0014,0013,7514,00+0,57%222,0917:01
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA6,206,205,916,200,00%15,3517:00
TRAKCJA17,5518,0017,3717,94+2,87%1 949,3517:04
TRANSPOL5,496,525,496,52+18,76%402,8816:06
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP143,50145,70143,50145,700,00%21,6817:00
TRIGONPP1146,80146,80142,50142,500,00%3,282017-02-14
TRIGONPP2144,99144,99143,50143,90-0,75%7,3217:00
TRIGONPP3143,00143,00143,00143,00+0,35%0,142017-02-20
TRIGONPP4139,00140,00139,00140,00+2,94%5,152017-02-03
TRIGONPP5143,40143,40143,40143,400,00%0,1417:00
TRIGONPP6144,00144,00144,00144,000,00%0,292017-02-16
TRITON3,603,603,453,55-1,39%31,6817:02
TVN19,9019,9219,9019,920,00%178,442015-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TXM5,645,695,645,69+0,89%17,2512:54
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA69,0069,0063,5166,00-4,35%5,1217:00
UNIBEP12,1012,1011,9011,90-1,65%15,3716:35
UNICREDIT56,0056,0052,0153,02-5,66%26,4715:34
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNIMA3,703,703,683,69-0,27%3,6212:36
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS241,00243,95238,20243,95+1,22%2 821,1517:00
URSUS2,402,512,362,45+2,08%1 448,2017:02
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,583,583,433,46-2,54%11,6317:00
VIGOSYS287,00287,00281,50281,50-1,92%33,0717:00
VINDEXUS7,877,937,877,92+2,06%47,6517:00
VISTAL8,258,508,258,47+2,67%151,4817:02
VISTULA3,283,283,233,25-0,91%288,4716:31
VIVID4,985,144,975,06+2,64%1 831,2617:00
VOTUM10,8810,8810,4510,88-1,45%72,9817:00
VOXEL18,7418,7418,3818,71-0,16%9,9814:31
WADEX5,955,955,955,950,00%0,1509:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX3,543,553,193,50-3,85%23,1717:00
WASKO1,591,591,551,57-0,63%81,0617:00
WAWEL1 130,001 135,001 125,551 135,00+0,53%1 202,6217:03
WDX6,906,906,646,89-0,14%6,0117:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON14,9515,2614,9015,24+2,28%905,1917:04
WIKANA1,861,861,831,83-3,17%5,2716:08
WILBO0,650,650,630,64-1,54%5,1817:00
WINVEST2,002,021,982,02+1,00%1,6013:53
WIRTUALNA56,5057,4056,5057,25+1,51%5 381,9217:01
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,6817,6817,0617,20-2,71%6,8617:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,205,205,145,200,00%16,4214:27
WORKSERV9,739,739,739,730,00%4,5011:43
XTB8,958,958,958,950,00%0,042017-02-20
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO7,727,856,307,45-5,10%523,0017:00
ZAMET1,701,741,701,70-3,41%10,5417:00
ZASTAL0,280,280,280,280,00%4,4815:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK18,0018,1417,5617,60-2,17%1 794,3817:01
ZPUE388,95388,95381,00385,00-0,52%13,4017:00
ZREMB0,600,600,590,59+1,72%1,7115:00
ZUE10,5210,7910,5210,63-2,03%184,8917:04
ZYWIEC448,00448,50448,00448,500,00%19,2716:31
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2248,52 +55,73 +2,54%