Notowania akcji GPW

Notowania z dnia 2017-09-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,260,270,260,270,00%0,2715:00
08OCTAVA1,021,021,011,01+1,00%2,5715:00
11BIT187,50191,50186,00190,00+1,25%704,4917:03
4FUNMEDIA8,708,708,008,53-1,95%19,3617:00
AATHOLD19,4019,4019,4019,40-0,05%0,0209:00
ABADONRE6,106,106,106,10+1,67%0,302017-09-14
ABCDATA1,851,861,851,860,00%79,9917:00
ABMSOLID11,9811,9811,9811,980,00%0,1216:38
ABPL27,4027,7527,4027,55+0,18%12,0813:39
ACAUTOGAZ41,7441,7441,7441,74+1,19%0,0409:00
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,564,584,354,53-0,22%461,6317:02
ADIUVO15,4816,0015,1016,00+3,36%2,3017:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA16,6616,8116,3016,30-5,51%376,3017:02
AGROTON4,884,884,604,61-5,73%411,3117:01
AGROWILL1,881,881,881,88-1,05%0,022017-07-13
AILLERON16,9216,9516,6116,95+1,80%219,0716:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,001,000,950,97-3,00%79,5317:00
ALCHEMIA5,035,044,995,04+0,80%97,9317:00
ALIOR65,0066,0064,7165,70+0,50%8 958,3217:01
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
ALMA0,750,750,730,750,00%24,7317:01
ALTA3,053,053,053,050,00%26,3916:30
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI15,8216,1615,8116,16+1,76%118,8217:00
ALUMETAL51,4851,9750,4050,90-0,78%410,3417:00
AMBRA11,1011,2011,1011,10+0,45%7,9716:41
AMICA159,25159,60158,45158,50+0,96%998,1617:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST364,50367,00355,05356,95-2,19%2 412,3517:00
APATOR30,5830,6030,5430,600,00%424,5117:00
APLISENS11,2011,2010,1810,64-5,00%18,6317:00
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY3,773,773,773,770,00%0,0009:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,0915,1114,4014,55-3,64%40,5416:37
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,604,654,564,56-1,94%81,0617:03
ARCUS1,341,341,311,31+0,77%0,7415:54
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE17112,50113,00110,32112,84-2,13%33,212017-09-21
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA8,408,408,308,400,00%1,4716:38
ARTIFEX9,4010,009,409,50+0,11%570,2017:02
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,342,502,342,47+5,11%616,5817:02
ASMGROUP4,304,504,304,500,00%9,6209:08
ASSECOBS27,5927,5927,5927,590,00%0,4109:00
ASSECOPOL47,4047,4046,8547,30+0,06%2 314,2617:00
ASSECOSEE12,1112,3012,1112,30+1,57%132,0712:12
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA53,0054,0047,7050,90-3,96%2 908,4217:00
ATAL43,9043,9043,8943,89+1,36%25,5914:31
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4,964,964,964,96+2,90%0,0109:01
ATLANTAPL4,654,654,654,65-0,21%8,972017-09-20
ATLANTIS0,670,670,630,63-7,35%19,9813:57
ATLASEST1,071,071,031,03-11,97%12,1117:00
ATM10,8711,2010,7710,77-2,97%7,7616:18
ATMGRUPA3,974,053,874,05+2,02%32,4617:00
ATREM2,912,912,912,91+0,34%0,2912:43
AUTOPARTN5,305,305,195,30+0,95%268,4317:04
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,055,455,015,45+8,78%144,0417:00
AVIASG17,8617,8617,8617,860,00%1,0711:48
AWBUD6,606,656,606,65+1,53%8,8617:00
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,040,040,040,04+33,33%0,872017-08-21
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,642,652,542,63-0,38%13,4617:00
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,830,850,830,85+3,66%109,2817:01
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN23,5023,5023,4523,45-0,21%0,2316:39
BENEFIT989,00998,00976,00979,00-1,11%354,7515:12
BERLING3,983,983,983,98+4,19%0,0311:00
BEST32,9032,9032,9032,90-2,95%1,152017-09-21
BETACOM11,7211,7211,7011,70-0,17%2,3617:00
BGZBNPP66,0066,0066,0066,00-1,32%8,0514:37
BIK17,4117,4117,4117,41+0,93%0,0209:00
BIOMEDLUB1,101,141,091,12+0,90%55,5615:00
BIOTON4,544,544,394,42-2,86%264,7215:20
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG8,208,207,798,200,00%22,2717:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA76,8077,4476,0076,80+1,32%304,0617:04
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW9,879,999,879,95+0,20%530,7214:53
BOS10,4810,6110,2710,32-2,18%309,2212:06
BOWIM3,773,773,773,77-2,08%2,2509:02
BPHFIZBI1164,10172,00164,10172,00+4,81%72,332017-09-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,10144,10141,10141,10-2,69%8,562017-02-23
BPHFIZBI3128,60128,60128,10128,10-0,77%1,932017-03-20
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5116,00116,00116,00116,00+5,36%34,802017-06-23
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS106,10106,10106,10106,10-0,47%1,172017-08-18
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI101,10101,10101,10101,10+0,10%1,112017-08-22
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER12,2212,3712,0012,27-0,81%55,6614:21
BRIJU6,806,816,766,76-0,59%41,3913:45
BSCDRUK34,4934,4934,4634,46+1,35%1,072017-09-18
BUDIMEX219,65219,65219,00219,65+0,18%366,7017:01
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,910,930,890,91+1,11%332,3515:13
BUWOG108,00108,30107,10107,10-6,87%3,8714:24
BYTOM2,792,842,762,78-1,42%199,0317:00
BZWBK360,80367,00357,70367,00+1,56%12 795,7717:01
CALATRAVA0,240,240,240,240,00%0,0511:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3,233,233,153,22-0,31%14,8415:37
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC288,00296,70288,00292,15+1,28%27 931,3317:01
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT112,35114,40109,70114,00+1,79%39 400,8317:04
CDRL24,9924,9924,0124,85-0,56%49,5016:47
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC8,508,508,018,01-5,76%29,0317:00
CEZ71,0071,7070,7871,00-0,42%28,1317:00
CFI0,690,690,660,67-2,90%53,5817:02
CHEMOS1,161,241,141,18+4,42%354,1017:00
CIECH65,1065,4864,5065,100,00%2 057,9317:00
CIGAMES1,141,151,111,13-0,88%826,9617:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,909,929,909,920,00%14,962017-09-21
CLNPHARMA35,9436,0835,8036,01+0,50%1 702,8117:00
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT7,477,477,477,470,00%0,2010:59
COALENERG0,810,810,770,770,00%6,042017-09-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,421,431,411,43+0,70%6,5617:00
COLIAN3,193,193,143,150,00%28,7917:00
COMARCH168,00170,00168,00170,00+1,19%61,1217:03
COMP59,9959,9959,9859,98-0,43%73,1917:00
COMPERIA6,006,406,006,40+6,67%1,832017-09-18
CORMAY2,042,132,012,01-1,47%1 259,8817:04
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,516,045,505,50-9,09%7,0317:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG1,151,271,151,18-0,84%349,7917:00
CYFRPLSAT26,1026,3625,7826,20+2,26%4 684,7317:00
CZTOREBKA0,650,650,620,640,00%1,9617:00
DEBICA102,70102,80101,30102,80+0,10%29,7717:00
DECORA10,3410,3410,0010,330,00%10,6116:19
DEKPOL27,9028,9927,9028,99-0,03%33,5516:49
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO10,3010,5310,1410,50+3,55%27,2417:00
DGA4,564,804,564,70+3,07%17,3216:07
DINOPL63,6263,9063,3163,65+0,35%4 751,5817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV86,5586,5585,5586,00-0,92%160,9317:00
DREWEX1,161,161,161,160,00%0,0814:03
DROP1,021,021,021,02-2,86%0,412017-09-15
DROZAPOL2,042,042,022,02-1,46%9,3614:49
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
ECHO5,355,355,295,29-1,12%383,9817:00
EDINVEST1,791,791,791,79+1,70%0,0109:07
EFEKT24,1624,1623,9024,160,00%15,5417:00
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
EKOEXPORT12,2712,4512,0012,24-0,49%221,9217:00
ELBUDOWA103,80103,80103,50103,50-0,43%15,8711:50
ELEKTROTI10,1310,2010,0710,10-2,51%37,4116:49
ELEMENTAL2,362,392,362,39+1,27%38,9717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,550,600,550,58+1,75%127,3217:00
ELZAB12,0012,4212,0012,39+4,56%3,0916:49
EMCINSMED9,979,979,979,970,00%0,0109:22
EMPERIA92,8193,0090,2193,00+1,31%126,1317:00
ENAP1,081,081,051,080,00%0,5316:19
ENEA14,6314,8014,5314,800,00%6 298,1017:00
ENELMED11,5011,9011,4511,90-0,67%15,8715:47
ENERGA13,1913,1912,6212,89-0,92%13 126,0217:02
ENERGOINS1,381,401,371,40+2,19%18,3317:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER27,0027,0026,8026,80-0,74%0,3814:43
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD26,8026,8026,6026,75-0,19%29,9916:38
ERG61,5061,5060,0061,00-0,81%23,1814:36
ERGIS5,825,825,655,66-2,41%84,1317:00
ESOTIQ13,1114,1513,1114,07+5,71%12,3017:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM3,003,003,003,000,00%0,002017-09-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO17,5518,1717,5518,17+3,00%73,1817:01
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH37,3338,7037,2538,50+3,80%14 015,2517:00
EUROHOLD1,981,981,981,98-5,71%2,772017-09-14
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL20,5620,5620,5020,50-0,29%4,7616:49
EVEREST0,830,830,830,830,00%0,5014:33
EXILLON6,996,996,996,99-0,14%0,022017-09-15
FAM3,973,973,973,97+1,53%0,0116:13
FAMUR6,316,376,306,30-0,63%1 617,9017:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING18,0018,0017,7017,70+0,57%12,4513:57
FASTFIN1,651,651,651,65+1,85%0,2212:46
FEERUM14,8014,9014,8014,90+1,36%0,1516:37
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO15,3115,9615,3015,96+3,10%64,9917:00
FERRUM4,454,454,404,40-1,57%37,8516:22
FMG0,260,260,260,260,00%0,0015:00
FON0,260,270,250,260,00%39,3317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE70,9071,0069,5171,00+0,14%412,4917:00
FORTUNA22,7823,1222,7723,12-0,69%154,9616:30
FOTA0,270,270,260,27+3,85%6,9217:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST15,5815,5815,1815,580,00%4,3017:00
GETIN1,731,751,721,74+0,58%602,0317:03
GETINOBLE1,381,381,331,35-0,74%2 145,2917:00
GINOROSSI1,661,671,651,67+1,83%26,0416:27
GLCOSMED3,033,033,033,03-0,33%0,0009:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO8,388,418,128,20-2,50%35,2617:00
GORENJE24,0225,2024,0225,20+5,00%1,3813:09
GPRE4,644,654,574,60-0,86%142,3417:00
GPW45,1745,3244,9545,04-0,27%323,3317:03
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,900,900,900,900,00%0,0009:09
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
GROCLIN7,617,887,607,70+0,39%132,1117:00
GRODNO11,4211,4211,4211,42-0,70%0,1709:00
GRUPAAZOTY73,0074,3972,9973,78+0,79%8 931,7117:03
GTC9,629,779,619,77+1,56%147,0017:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY68,1568,7768,0068,69+0,35%623,6416:24
HARPER1,001,001,001,000,00%0,0009:04
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO12,8312,8312,7512,80-0,31%6,4114:31
HERKULES3,944,143,904,14+6,70%353,9117:02
HUBSTYLE0,900,900,870,87-1,14%13,1810:23
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR39,3039,3038,1538,70+0,26%4,2717:00
HYPERION0,330,360,310,35+9,37%245,9817:00
I2DEV14,2114,2114,2114,21-4,63%1,422017-09-19
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK26,0026,0025,9925,99-0,23%264,4717:00
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
IDMSA0,730,730,730,730,00%0,0115:00
IFCAPITAL0,640,660,630,63+3,28%63,4215:45
IFSA0,560,580,560,580,00%3,2217:00
IIAAV9,229,369,229,33-3,01%7,1217:00
IMCOMPANY10,6510,6510,5210,650,00%12,5517:00
IMMOBILE3,703,713,683,71+0,27%30,8917:00
IMPEL23,2124,0023,2123,50+1,64%0,7516:16
IMPERA1,521,641,521,60+4,58%0,1316:33
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,434,454,414,440,00%1 168,9417:04
IMS3,563,563,553,55-0,56%3,5812:39
INC1,841,841,781,840,00%0,2811:53
INDATA0,420,420,410,410,00%19,6916:15
INDYGO0,400,400,400,40-4,76%0,0115:00
INDYKPOL63,0063,0063,0063,00+0,40%0,0609:00
INGBSK209,90210,00204,85205,80-0,96%8 251,0817:02
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO4,804,804,534,53+0,44%2,0414:32
INSTALKRK14,2314,4014,2314,40-0,21%0,7016:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT11,8211,8211,8211,82-1,34%1,1816:11
INTERBUD0,680,680,680,68+9,68%0,072017-09-21
INTERCARS289,00291,00286,00290,55+0,71%261,4517:00
INTERFERI3,773,773,773,770,00%0,6612:45
INTERSPPL2,792,792,532,75+5,77%110,3517:00
INTROL6,686,686,686,680,00%0,1910:14
INVCEEFIZ501,10501,10501,10501,10-1,94%1,502017-09-05
INVFIZ915,00915,00915,00915,00+0,33%11,902017-09-21
INVGLDFIZ1 520,001 520,001 520,001 520,00-1,94%1,522017-09-21
INVISTA1,251,311,241,31-1,50%10,7915:18
INVPEFIZ760,00760,00760,00760,00-3,80%1,5209:00
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,521,521,501,520,00%1,8916:49
IQP0,250,250,250,250,00%0,0009:03
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK120,75120,75120,00120,00-0,62%26,5416:18
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA2,052,051,842,00-2,44%5,6014:16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,715,715,175,65-1,74%72,1417:01
JHMDEV1,801,861,801,84+3,37%21,1217:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW97,4897,4894,1594,40-4,26%34 762,7517:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,694,704,554,590,00%23,9517:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST2,352,352,302,30-2,13%0,0309:47
K2INTERNT15,6215,6515,4515,45-1,28%1,3017:00
KANIA1,491,521,491,52+1,33%16,7414:32
KBCASFIZ113,10113,10113,10113,100,00%1,2415:05
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
KBDOM2,592,592,362,40-7,34%12,4015:30
KCI0,900,920,870,87-2,25%33,0516:44
KDMSHIPNG5,225,405,225,400,00%5,722017-09-21
KERNEL56,7057,0056,0356,38-0,56%2 461,7017:00
KETY400,00401,00396,80399,95-0,26%1 345,0516:49
KGHM115,30117,85114,45117,85+0,77%73 519,5817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL24,7924,7924,7924,79-0,04%0,0215:30
KINOPOL10,6310,6310,6310,63-0,19%1,2809:22
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA80,5080,5079,8479,84-0,01%27,6712:37
KOMPAP7,758,007,758,00+3,23%7,2312:06
KOMPUTRON5,725,805,665,68-1,90%14,3716:44
KONSSTALI31,0031,0029,4531,00+0,32%1,3312:46
KOPEX3,913,983,903,96-0,25%12,8417:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD28,9728,9728,9728,97+3,46%7,532017-09-01
KRAKCHEM2,252,302,252,30+1,77%6,6216:04
KREC6,706,706,426,42-4,46%16,3217:00
KREDYTIN24,1024,9024,1024,90+3,32%20,6516:21
KREZUS0,910,950,900,920,00%150,0717:00
KRKA239,10239,10239,10239,100,00%23,912017-09-20
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK298,50298,50276,00282,00-6,19%55 270,8517:01
KRUSZWICA72,2072,4071,0072,40+0,28%27,2817:00
KRVITAMIN4,654,754,654,75+2,15%0,6014:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,172,292,172,27-0,44%28,4614:39
LABOPRINT10,4010,4010,4010,400,00%0,0109:00
LARK0,390,410,380,400,00%6,4215:44
LARQ16,1216,5216,1216,51+0,36%117,1917:00
LCCORP2,652,702,652,69+1,51%5 100,3417:02
LENA3,983,983,953,980,00%16,6414:22
LENTEX8,758,758,408,40-1,64%225,6317:00
LIBET1,922,051,882,05+9,04%268,0516:43
LIVECHAT48,2548,4948,2048,46-0,08%435,9017:03
LMASFIZ1 331,101 331,101 331,101 331,10-6,26%1,332017-09-08
LMBSFIZ1 350,001 350,001 350,001 350,00-5,59%1,352017-09-18
LMCSFIZ1 350,021 350,021 350,021 350,02-5,53%9,452017-09-19
LMDSFIZ1 336,001 336,001 336,001 336,00-1,04%13,3613:42
LMESFIZ1 350,001 350,001 350,001 350,00-4,25%1,352017-09-19
LOKUM16,3016,3016,3016,300,00%1,0109:41
LOTOS58,0958,6957,6458,50+0,52%8 822,4317:00
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP8 870,008 900,008 700,158 780,00-0,20%8 678,3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11,5011,5011,4011,49-1,79%9,4315:49
LUBAWA0,950,970,940,97+1,04%146,7117:00
MABION103,00104,00101,40101,70+1,29%49 177,6417:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,925,955,925,95-0,67%2,192017-09-20
MANGATA100,20100,2098,1098,10-1,11%3,5314:45
MARVIPOL12,8012,9312,7012,80-0,08%94,7517:00
MASTERPHA5,335,335,055,05-5,08%29,4417:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK434,90438,00432,20434,80+0,61%2 665,1014:51
MBWS63,5063,5060,5061,40-3,31%10,9110:53
MCI8,678,678,628,62+0,12%5,7217:00
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA4,304,404,304,400,00%1,9416:40
MEDIACAP2,272,272,262,26-0,88%0,1416:44
MEDIATEL0,740,740,740,74+1,37%0,0009:03
MEDICALG243,50251,90243,50249,00+2,26%239,0717:00
MEDYCZNYFIZ97,1099,9094,1098,95+0,97%100,012017-09-19
MEGARON14,9814,9814,9814,98+3,31%1,272017-09-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA17,4017,9217,4017,92+2,40%15,3015:46
MERCATOR17,0017,0016,6916,90-0,06%3,7117:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR9,609,809,559,70+0,62%32,1417:00
MEXPOLSKA4,254,404,254,33+3,84%107,6116:21
MFO31,5032,6531,0132,65+3,65%31,4315:11
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,681,681,661,66-2,35%8,8716:49
MILLENNIUM6,736,816,726,80+1,04%3 811,8616:15
MIRACULUM1,871,871,851,85-1,60%2,1113:28
MIRBUD1,231,261,231,26+1,61%119,9117:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP46,4446,4446,4446,44-0,02%0,192017-09-19
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,060,070,060,07+16,67%1,9815:22
MOBRUK26,3026,3026,3026,300,00%0,182017-09-12
MOJ0,820,820,820,820,00%7,2716:47
MOL334,35334,35334,00334,00-1,26%100,6413:13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI9,019,058,959,02+0,11%109,9616:42
MOSTALPLC11,6311,6311,5011,50-1,12%5,2913:57
MOSTALWAR10,8010,9710,7510,95+1,39%86,9116:46
MOSTALZAB0,880,910,880,91+1,11%24,2917:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,173,173,173,170,00%0,1611:44
MWTRADE6,966,986,906,98+0,43%10,4316:15
NETIA3,803,813,673,79-0,26%625,6217:00
NETMEDIA6,706,706,706,700,00%4,792017-09-19
NEWAG14,6515,5214,6515,02+0,47%250,6317:00
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
NORTCOAST7,877,877,857,85-0,25%0,1316:22
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA48,5048,5048,5048,500,00%0,4814:29
NOWAGALA2,012,082,002,080,00%48,622017-09-21
NTTSYSTEM2,072,112,072,11+1,93%12,3916:48
ODLEWNIE3,503,543,503,54+1,14%22,0814:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX20,4020,8320,4020,83-0,14%2,2517:00
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,871,901,841,89+2,72%2,0610:02
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR340,01340,01340,01340,01+3,03%6,802017-09-04
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL47,2047,5945,0046,30-3,32%128,4217:00
OPTEAM5,115,305,115,30+3,11%5,4617:00
ORANGEPL5,325,345,265,34+0,38%5 877,0417:00
ORBIS83,7787,4583,7786,90+4,45%7 486,3917:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION67,8967,8961,1266,99-2,63%0,2016:36
ORZBIALY12,1012,3711,9012,19-1,69%64,3017:01
OTLOG21,7021,7021,7021,700,00%8,5713:04
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,044,043,843,95-2,23%28,3016:45
OVOSTAR111,50111,50111,50111,50-0,27%8,592017-09-15
PAGED58,4058,4458,4058,440,00%24,5917:00
PAMAPOL1,051,081,051,08+2,86%1,8115:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA24,2024,9024,2024,80-0,80%5,7217:00
PATENTUS1,141,141,091,09+2,83%2,192017-09-19
PBG0,300,310,290,30-3,23%3 315,5217:04
PBKM62,9863,5060,1763,39+0,65%100,1717:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,101,101,101,10-3,51%0,212017-09-21
PCCEXOL1,751,751,751,750,00%0,0811:19
PCCINTER2,252,252,252,250,00%0,2212:42
PCCROKITA90,4090,4589,9589,95-0,59%51,2417:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,131,351,131,350,00%0,2315:00
PCM29,9629,9729,7529,80-0,13%66,4417:00
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN2,502,502,502,500,00%0,1211:00
PEKABEX9,359,358,819,350,00%2,7516:49
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO127,75128,90127,40128,000,00%58 719,5317:03
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER45,6046,9545,6046,95+3,14%6,0617:00
PEMUG0,600,600,600,60+15,38%0,062017-09-21
PEP13,8714,0813,8713,990,00%54,7017:00
PEPEES1,281,321,271,32-0,75%10,8416:06
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER43,8043,8043,2043,55-0,46%1 357,3617:00
PGE12,9713,0412,7312,94+0,23%27 447,4017:04
PGNIG6,736,856,736,83+1,04%7 484,8917:00
PGODLEW5,185,195,185,190,00%0,2314:54
PGSSOFT12,6913,0912,1013,09+8,18%56,7517:00
PHN15,3215,6315,3215,62+1,76%28,6516:22
PKNORLEN119,50121,10117,55120,30-0,04%132 079,9917:04
PKOASZEWZ100,19100,19100,19100,19+1,81%1,1015:13
PKOBL1107,50107,50107,50107,50-0,46%5,382017-09-18
PKOBP35,5035,9935,4435,66-0,06%66 884,2517:01
PKOGD105,00105,00103,00104,99+0,28%378,982017-09-21
PKOGS102,79102,79102,79102,790,00%1,2315:12
PKOSO106,00106,67106,00106,67+0,34%11,6716:25
PKPCARGO62,3062,9961,4561,45-1,36%392,9217:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,202,202,152,200,00%4,3117:00
PLATYNINW0,590,590,590,59+1,72%0,0809:30
PLAYWAY67,9567,9566,0067,30-0,99%77,7417:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR6,476,496,056,49+0,15%8,662017-09-18
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,603,603,583,600,00%38,8716:49
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE20,5521,1720,5521,16-0,09%41,7517:00
POLIMEXMS6,326,346,206,26-1,26%2 411,9317:03
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,322,322,322,32-0,85%0,1114:28
POLNA19,3019,3019,3019,300,00%9,652017-09-21
POLNORD9,129,299,039,25+2,44%395,6617:01
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX11,4111,6011,4011,60+1,75%24,3317:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,452,902,402,79+13,88%368,7717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA13,7013,7013,2013,55-0,73%8,122017-09-21
PRAGMAINK10,3010,4010,3010,40-0,95%7,2212:47
PRAIRIE1,781,781,711,74-0,57%46,4116:28
PRIMAMODA4,774,774,684,71-1,26%1,1711:05
PROCAD1,451,451,451,45+2,11%0,1014:17
PROCHEM17,7817,7817,7817,780,00%0,0417:00
PROCHNIK0,780,790,780,790,00%7,2315:23
PROJPRZEM12,7812,7812,4512,750,00%6,2417:00
PROTEKTOR4,194,194,154,190,00%16,3214:25
PROVIDENT8,408,408,408,40-2,33%0,012017-09-20
PULAWY175,95175,95175,20175,50-1,38%26,5516:38
PWRMEDIA3,433,593,433,57+2,29%19,1217:00
PZU47,0048,2946,8848,10+2,34%89 055,2817:04
PZUAKORD110,75111,00109,57110,81-1,06%318,4617:00
QMULTIFIZ1 100,001 100,001 100,001 100,00+0,92%33,002017-09-20
QUANTUM16,6516,6515,0015,00-13,39%68,4417:00
QUERCUS5,725,725,635,63-1,05%23,3816:48
QUMAK2,082,792,082,79+32,23%4 041,7317:02
RADPOL1,661,661,601,64-1,20%33,4317:00
RAFAKO4,994,994,894,96-0,40%299,8217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET13,0613,3013,0613,30+1,84%0,0416:43
RAINBOW37,8939,0037,6039,00+2,90%306,5716:32
RANKPROGR1,851,921,821,92+3,78%175,7217:03
RAWLPLUG10,8710,8710,5510,80-0,74%187,0317:00
REDAN1,501,551,501,550,00%5,0209:49
REDWOOD0,940,940,890,92-2,13%1,0216:37
REGNON0,310,310,310,31+3,33%0,3115:00
REINHOLD0,400,400,400,40-4,76%0,2011:00
RELPOL7,377,387,257,380,00%3,992017-09-21
REMAK14,0014,2013,6814,20-0,14%9,6517:00
RESBUD0,610,620,610,62+1,64%11,4513:29
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,233,283,233,270,00%620,7514:19
RONSON1,651,651,601,63+0,62%2,4117:00
ROPCZYCE21,5021,5021,5021,500,00%1,4010:45
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,281,281,281,280,00%0,0316:33
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK57,6158,2057,6158,20+0,34%75,5617:00
SANTANDER24,0024,4024,0024,03-0,08%22,802017-09-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,840,860,840,86+2,38%0,6715:00
SARE20,1020,1020,1020,10-0,74%0,502017-09-20
SCOPAK0,700,700,700,700,00%0,002017-08-02
SECOGROUP18,3018,9918,3018,99+3,77%5,7416:44
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,007,007,007,000,00%0,8410:51
SELENAFM17,1317,3916,7517,39-3,17%81,8817:00
SELVITA54,0655,0053,5153,51-2,39%222,4217:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,221,221,191,200,00%32,4017:00
SETANTA5,626,005,626,00-2,91%1,082017-09-18
SFINKS1,931,971,921,96+1,55%31,6017:00
SILVANO10,7010,7010,7010,70-0,56%1,032017-09-21
SIMPLE6,406,476,406,47+5,89%4,492017-09-20
SKARBIEC30,1830,1828,4029,54-1,57%324,1817:00
SKOTAN0,420,440,420,430,00%40,0817:00
SKYLINE0,750,750,750,75-3,85%1,4710:33
SNIEZKA69,1369,1369,1369,13+0,01%8,3016:45
SOHODEV1,942,001,941,97+1,03%186,1016:33
SOLAR1,141,141,141,140,00%0,5716:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8,558,558,528,52-0,93%0,2315:49
SOPHARMA9,409,409,409,400,00%3,202017-09-20
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP4,114,124,114,12+0,24%73,0517:00
STALPROD433,00433,00418,00431,95-0,47%589,5817:02
STALPROFI15,0615,3015,0615,30+1,73%88,0517:00
STAPORKOW3,893,893,893,89+8,06%0,0111:00
STARHEDGE0,500,500,490,49-2,00%4,8815:00
STELMET21,5021,5921,5021,59+0,79%1,9812:48
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX2,802,802,722,72-3,20%15,0917:00
SUWARY10,7910,7910,7910,790,00%0,0217:00
SWISSMED0,930,930,920,92-1,08%2,2115:48
SYGNITY2,572,572,422,46-4,28%153,1817:00
SYNEKTIK15,6915,6915,4015,400,00%38,5217:00
SYNTHOS5,005,004,884,98-0,40%7 802,7617:00
TALANX131,20131,95131,20131,95+0,57%0,922017-09-14
TALEX19,7019,7019,2019,21+0,58%3,4813:33
TARCZYNSKI9,559,559,459,54-0,63%46,2116:46
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY115,00118,00115,00118,00+2,61%18,0014:27
TAURONPE3,833,843,673,70-3,39%13 958,2817:04
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,951,951,951,95-1,52%0,0814:30
TESGAS3,083,083,013,01-2,27%0,7816:42
TFONE3,083,083,073,070,00%4,282016-12-08
TIM8,288,287,918,12+1,50%11,0215:51
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL12,0812,0811,7911,80-0,84%64,5117:01
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA8,708,708,708,700,00%0,1609:20
TRAKCJA11,8012,0011,8011,82+0,17%105,5917:00
TRANSPOL5,805,805,405,69+1,61%66,6717:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP135,56135,56135,56135,56-1,23%0,4109:00
TRIGONPP1143,40143,40143,40143,400,00%0,1409:00
TRIGONPP2139,00139,00139,00139,000,00%0,1409:00
TRIGONPP3139,97139,97139,97139,970,00%0,142017-09-20
TRIGONPP4139,00139,00139,00139,000,00%0,1409:00
TRIGONPP5134,50134,50134,50134,500,00%6,5916:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6136,70136,70136,70136,70+1,26%5,332017-09-04
TRIGONPP7132,86132,86132,86132,86+0,01%9,1713:07
TRIGONPP8135,10135,10135,10135,100,00%29,0512:51
TRITON3,363,523,363,52+5,07%4,7213:39
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM2,872,872,702,70-5,26%60,1517:00
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA73,5073,5073,5073,500,00%0,0709:02
UNIBEP12,2012,2012,2012,20-0,08%2,2013:29
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT76,9177,2975,9775,97-0,64%2,9014:06
UNIMA3,203,223,063,18-1,24%9,1416:03
UNIMOT34,4234,6033,9134,60+0,35%60,7616:25
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS256,95257,15253,05253,05+0,02%35,3317:00
URSUS4,054,063,954,02-0,50%566,2717:02
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS325,20334,95325,20334,95+0,31%10,0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS10,1610,199,9710,10+0,70%45,8116:17
VISTAL1,651,681,591,66+0,61%266,5117:00
VISTULA3,633,683,543,64-0,55%225,2917:00
VIVID2,932,962,932,96+0,34%10,3215:43
VOTUM10,4510,4710,3110,42-0,38%19,9517:00
VOXEL15,5515,6515,5515,65+0,64%0,7817:00
WADEX5,305,525,305,51+4,16%7,942017-09-21
WARIMPEX6,336,386,326,320,00%2,7715:42
WASKO1,892,011,832,01+7,49%240,4017:03
WAWEL995,001 006,70990,00999,00+0,41%416,3216:25
WDX8,108,107,478,10+3,71%1,9117:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON14,5014,8114,4114,81+1,65%147,9717:04
WIKANA1,401,461,401,460,00%2,2012:58
WILBO0,240,240,240,24+14,29%0,7511:25
WINVEST1,121,121,121,120,00%0,002017-09-21
WIRTUALNA43,9246,0543,9245,01+2,30%387,7717:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,0017,0016,6416,990,00%1,7017:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,255,255,065,18-0,38%25,3815:28
WORKSERV6,706,776,656,73+0,45%55,5217:00
XTB5,415,415,415,410,00%24,3415:41
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO3,113,113,093,110,00%9,4817:00
ZAMET1,241,241,241,24+0,81%0,9911:45
ZASTAL0,280,280,280,28+3,70%0,032017-09-21
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK13,5413,5413,4513,48+0,60%35,4917:00
ZPUE232,00232,00232,00232,00+1,31%0,2314:35
ZREMB0,420,430,420,43+2,38%8,1415:00
ZUE8,658,708,658,70-1,02%1,2217:00
ZYWIEC446,00448,00446,00448,00+0,67%5,8012:02
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2480,73 +12,01 +0,49%
WIG 64397,32 +188,13 +0,29%
sWIG80 15125,13 -9,20 -0,06%
mWIG40 4924,84 -6,30 -0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2480,73 +12,01 +0,49%