Notowania akcji GPW

Notowania z dnia 2018-02-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,360,390,390,390,00%1,0315:00
08OCTAVA0,890,890,890,89-1,11%0,0011:00
11BIT211,00212,00212,00212,00+0,24%449,6017:00
4FUNMEDIA9,869,989,989,98+0,81%3,9717:00
AATHOLD22,8022,8022,8022,800,00%0,3012:24
ABADONRE6,506,506,506,500,00%0,112018-02-20
ABCDATA2,042,022,022,02-1,46%529,6117:04
ABMSOLID10,8010,8010,8010,800,00%1,3217:00
ABPL28,7028,6028,6028,60-0,35%7,9415:39
ACAUTOGAZ40,7040,7040,7040,700,00%20,3516:03
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,363,293,293,29-1,79%42,6615:15
ADIUVO11,5011,4011,4011,40-0,87%4,8116:08
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA14,0514,0014,0014,00-1,06%4,6117:00
AGROTON5,405,985,985,98+11,15%579,3417:00
AGROWILL2,002,002,002,000,00%0,3915:51
AILLERON15,0015,4015,4015,40+0,65%66,1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY0,810,800,800,80-1,23%11,2716:47
ALCHEMIA4,224,344,344,34-0,69%9,1717:00
ALIOR83,5083,4083,4083,40-0,12%17 163,8917:00
ALIOR-PDA51,3952,3951,0552,39+1,93%1 743,412016-06-30
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALIOR-PP11,0011,8511,0011,45-0,87%42 237,792016-05-27
ALMA0,280,280,280,28-6,67%9,1815:00
ALTA2,842,842,842,84+3,65%0,0009:12
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,2014,6014,6014,60+2,82%22,4012:05
ALUMETAL53,0053,1053,1053,10-0,38%354,7217:00
AMBRA13,7513,9013,9013,90+0,72%27,4717:00
AMICA131,00130,40130,40130,40-0,46%613,8217:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST436,50430,00430,00430,00-1,04%40,0817:00
APATOR24,0023,7023,7023,70-1,25%150,5717:00
APLISENS12,9012,3012,3012,30-4,65%40,4514:03
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY2,892,872,872,87-0,69%2,0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,4015,8015,8015,80+2,60%11,4617:00
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC3,883,843,843,84-2,78%34,2716:07
ARCUS1,621,541,541,54-5,52%9,6216:44
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE17111,00111,87111,00111,87+1,70%287,462017-12-22
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA6,886,586,586,580,00%6,8217:00
ARTIFEX9,449,409,409,40+4,21%2,5417:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS3,523,503,503,50-0,28%567,8817:00
ASMGROUP3,683,683,683,68-0,81%1,432018-02-22
ASSECOBS27,7028,0028,0028,00-1,75%3,5716:44
ASSECOPOL45,5046,4646,4646,46-0,04%4 204,4517:00
ASSECOSEE13,5013,6513,6513,65-0,73%2,1611:02
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA53,2053,2053,2053,20+0,38%85,1417:00
ATAL42,9042,6042,6042,60-0,70%49,7515:36
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4,504,504,504,500,00%0,0109:00
ATLANTAPL4,124,304,304,300,00%1,0012:04
ATLANTIS0,750,770,770,77+1,32%57,6217:00
ATLASEST1,030,970,970,97-7,62%87,0017:00
ATM9,869,509,509,50+1,06%1,4717:00
ATMGRUPA4,244,214,214,21+0,24%0,0316:19
ATREM2,502,462,462,46-1,60%2,292018-02-21
AUTOPARTN4,974,944,944,94+0,82%107,2417:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,585,625,625,62+0,72%1 340,7616:43
AVIASG15,5015,6015,6015,60+0,65%0,0616:43
AWBUD3,353,343,343,34-1,47%2,8312:41
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
BALTONA3,293,293,293,29-0,30%2,2011:35
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,740,760,760,76+1,33%41,4316:47
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN29,2028,5028,5028,50-1,72%3,8315:52
BENEFIT1 165,001 135,001 135,001 135,00-0,87%122,7417:02
BERLING4,004,004,004,000,00%2,162018-02-21
BEST28,6029,6029,6029,60-1,33%25,7917:01
BETACOM11,0011,0011,0011,000,00%0,0317:00
BGZBNPP64,6063,6063,6063,60+2,91%37,0617:00
BIK16,3016,2516,2516,25-0,31%0,0317:00
BIOMEDLUB1,491,501,501,50+1,35%160,1317:00
BIOTON3,773,663,663,66-2,92%93,7316:49
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG5,055,055,055,05-1,94%0,502018-02-22
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA59,6055,1055,1055,10-5,81%2 472,9717:04
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW9,509,779,779,77+1,88%662,2717:04
BOS8,938,998,998,99+1,35%38,7217:00
BOWIM3,703,703,703,700,00%0,9212:19
BPHFIZBI1173,10173,10170,00170,00-1,16%60,622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,60143,00143,00143,00+1,35%14,342018-02-06
BPHFIZBI3127,15127,15127,15127,15-0,74%2,672017-11-08
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5113,00113,00113,00113,00-2,59%37,292017-10-11
BPHFIZBI6109,10109,10109,10109,10-0,82%1,202017-11-08
BPHFIZDS107,10107,10107,10107,10+0,94%1,292017-10-05
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI100,99101,30101,30101,30+0,30%68,692018-02-19
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER7,667,637,637,630,00%42,4716:47
BRIJU3,033,043,043,04-5,00%55,9517:00
BSCDRUK38,4037,8037,8037,800,00%0,6817:01
BUDIMEX199,60198,80198,80198,80+0,71%104,9617:04
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,290,390,390,39+39,29%3 221,6917:04
BUWOG117,30117,30117,30117,300,00%3,872018-02-20
BYTOM2,842,892,892,89+2,48%109,3517:03
BZWBK384,20384,00384,00384,00-0,72%27 823,6217:00
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3,603,603,603,60-0,55%8,4612:43
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC266,20275,80275,80275,80+3,61%12 981,4617:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT109,70108,60108,60108,60-1,00%8 870,4117:01
CDRL33,0032,9032,9032,90+0,30%82,1117:02
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC7,857,407,407,40-0,67%7,5816:29
CEZ84,6084,0084,0084,00-0,12%884,8415:53
CFI0,410,420,420,42+2,44%27,1216:38
CHEMOS1,211,221,221,22+0,83%86,8217:00
CIECH59,4059,4059,4059,40-1,00%1 221,8217:00
CIGAMES1,011,011,011,01+1,00%326,5517:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV12,5012,8012,8012,80-3,76%48,7916:28
CLNPHARMA33,1033,1033,1033,100,00%269,5416:47
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT9,009,089,089,08+0,89%30,5016:33
COALENERG0,520,520,520,52+4,00%4,6515:27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,581,591,591,59+1,27%49,2117:00
COLIAN3,523,523,523,52+0,28%1,7612:25
COMARCH177,00173,50173,50173,50-2,25%17,6417:00
COMP68,0068,0068,0068,000,00%20,4417:00
COMPERIA7,007,007,007,000,00%0,102018-02-12
CORMAY1,371,371,371,370,00%95,3817:00
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP5,605,755,755,75+2,68%9,7817:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,480,490,490,49+2,08%417,8117:04
CYFRPLSAT23,3023,2423,2423,24+0,09%22 289,0717:00
CZTOREBKA0,500,500,500,500,00%0,0009:00
DEBICA103,50105,00105,00105,00+1,45%67,0216:48
DECORA9,509,509,509,50+1,06%1,5815:17
DEKPOL42,0042,0042,0042,00+0,48%0,2109:01
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO10,5010,5010,5010,500,00%0,2111:24
DGA7,526,086,086,08-15,56%132,2117:04
DINOPL83,0083,0083,0083,00+0,61%13 556,4417:03
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
DOMDEV87,0084,0084,0084,00-3,45%405,7917:00
DREWEX0,930,930,930,93-1,06%0,472018-02-21
DROP0,600,600,600,600,00%0,452018-02-21
DROZAPOL1,711,711,711,71-4,47%0,3110:59
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
ECHO4,954,994,994,99+1,22%186,3517:00
EDINVEST2,122,122,122,120,00%0,0009:00
EFEKT24,9024,9024,9024,900,00%67,8317:00
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
EKOEXPORT6,996,976,976,97-0,57%64,9517:00
ELBUDOWA87,2087,6087,6087,60+0,69%15,9513:52
ELEKTROTI8,709,049,049,04+3,91%392,4017:00
ELEMENTAL1,981,981,981,98+1,02%64,2617:00
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
ELKOP0,460,450,450,45-2,17%10,6617:00
ELZAB9,359,659,659,65+3,76%4,7715:10
EMCINSMED8,608,608,608,60-1,71%0,0109:06
EMPERIA101,50101,50101,50101,500,00%1 065,1817:00
ENAP1,281,261,261,26-0,79%3,4510:41
ENEA10,4210,1510,1510,15-1,46%4 718,9617:00
ENELMED11,1011,1011,1011,10+4,72%1,3016:39
ENERGA11,5011,3611,3611,36-0,87%6 692,9117:00
ENERGOINS1,451,421,421,42-2,74%90,2616:47
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER25,6027,1027,1027,10+2,26%743,2716:39
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD21,5020,4020,4020,40-2,86%28,7416:35
ERG55,6055,6055,6055,60+5,30%0,0609:04
ERGIS4,484,434,434,43-0,89%63,7717:00
ESOTIQ28,2030,2030,2030,20+7,09%1 519,0117:02
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,622,622,622,62+0,77%0,8315:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO18,8018,6018,6018,60-1,06%13,9617:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH24,5223,5523,5523,55-3,72%22 494,4317:04
EUROHOLD3,243,243,243,24+4,52%0,012018-02-21
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL23,7023,7023,7023,700,00%38,1016:30
EVEREST0,510,510,510,510,00%0,0109:00
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR6,366,346,346,34-0,31%2 379,0117:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING16,4015,7015,7015,70-3,98%25,2816:33
FASTFIN1,501,451,451,450,00%2,5815:16
FEERUM13,8013,8513,8513,85+0,36%4,9415:43
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO16,8516,7516,7516,75-0,59%39,8917:00
FERRUM3,994,034,034,03+1,00%660,5215:58
FMG0,170,190,190,19+11,76%1,862018-02-12
FON0,200,200,200,20-4,76%0,1715:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE54,5054,4054,4054,40+0,74%1 279,0817:00
FORTUNA29,4029,8029,8029,80+2,05%87,5315:25
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
GETIN1,241,231,231,23-0,81%195,4217:00
GETINOBLE1,541,551,551,550,00%528,2317:00
GINOROSSI1,151,171,171,17+2,63%377,0517:03
GLCOSMED2,022,022,022,02+0,50%0,0017:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO9,369,589,589,58+1,05%18,0616:30
GORENJE23,9023,9023,9023,90-0,42%0,0209:00
GPRE5,135,015,015,01-1,38%229,0717:00
GPW45,1045,0545,0545,05-0,11%715,8017:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,680,630,630,630,00%0,042018-02-22
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
GROCLIN6,005,735,735,73-4,50%132,6717:04
GRODNO12,4012,4012,4012,400,00%0,0217:00
GRUPAAZOTY59,6059,6059,6059,60+1,45%1 612,0017:00
GTC9,039,099,099,09+0,66%483,8017:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY84,0084,0084,0084,00+3,07%6 222,0917:00
HARPER0,960,920,920,92+2,22%49,7815:58
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO11,4511,4511,4511,45-0,43%0,0109:00
HERKULES3,603,623,623,62-1,36%22,7517:00
HUBSTYLE0,530,520,520,52-1,89%20,3517:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR40,0040,0040,0040,000,00%0,0817:00
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV15,7515,8515,8515,85-2,16%635,9616:41
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK17,9517,6017,6017,60-2,22%188,0017:00
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
IDMSA0,820,850,850,85+6,25%32,4215:22
IFCAPITAL0,800,770,770,77-2,53%15,9617:00
IFSA0,430,430,430,430,00%1,172018-02-20
IIAAV8,008,008,008,00+1,14%0,2109:27
IMCOMPANY13,0013,0013,0013,000,00%56,9617:00
IMMOBILE3,773,773,773,77+0,53%4,6217:00
IMPEL18,6018,6018,6018,60-1,06%0,782018-02-22
IMPERA1,361,351,351,35-1,46%11,7816:46
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,444,394,394,390,00%149,9217:00
IMS3,943,883,883,88-1,52%26,5217:00
INC1,501,501,501,500,00%0,0809:14
INDATA2,202,212,212,21+1,84%639,4117:00
INDYGO0,310,310,310,31-8,82%0,022018-02-20
INDYKPOL82,5084,5084,5084,50+1,81%227,8615:50
INGBSK199,00201,50201,50201,500,00%1 084,0417:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO6,506,406,406,40-1,54%0,9817:00
INSTALKRK12,2012,2512,2512,25+1,66%4,652018-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,6012,7512,7512,75+1,19%22,1816:49
INTERBUD0,390,390,390,390,00%0,7811:00
INTERCARS290,00286,00286,00286,00-1,04%632,0016:45
INTERFERI4,044,044,044,040,00%0,162018-02-20
INTERSPPL2,282,252,252,25-0,44%85,6717:00
INTROL5,505,785,785,78+7,04%8,032018-02-21
INVCEEFIZ500,00500,00500,00500,00+0,78%1,002018-02-20
INVFIZ910,10910,10910,10910,10+0,11%0,912018-02-22
INVGLDFIZ1 540,001 519,001 519,001 519,00-0,06%13,692018-02-16
INVISTA1,201,201,201,200,00%0,0109:00
INVPEFIZ601,00601,00601,00601,00-0,50%18,6116:00
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,521,521,521,520,00%1,522018-02-21
IQP0,480,480,480,48-2,04%1,4711:06
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK77,6075,0075,0075,00-0,53%5,5711:27
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA2,022,022,022,020,00%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4,744,744,744,740,00%0,092018-02-22
JHMDEV2,042,032,032,03+0,50%35,3015:22
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW100,5097,8497,8497,84-2,65%13 816,7017:00
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,404,404,404,40+1,15%3,5215:44
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST1,611,611,611,610,00%0,0316:33
K2INTERNT13,3013,3013,3013,300,00%3,2617:00
KANIA1,361,341,341,34-0,74%35,9017:00
KBCASFIZ113,10113,10113,10113,100,00%1,2414:32
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
KBDOM2,362,362,362,36+0,85%0,002018-02-22
KCI0,800,800,800,80-3,61%1,1616:46
KDMSHIPNG4,204,204,204,20-2,33%2,1011:00
KERNEL47,2047,8047,8047,80+1,27%605,3217:00
KETY373,50372,00372,00372,00+0,54%657,9917:04
KGHM109,35107,95107,95107,95-1,24%34 171,1317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL19,6019,5019,5019,50-0,51%4,8910:49
KINOPOL12,2012,5012,5012,50+4,17%22,9617:00
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA79,0079,8079,8079,80+1,01%136,4916:02
KOMPAP8,258,258,258,25+2,48%0,062018-02-21
KOMPUTRON5,745,725,725,720,00%1,2913:58
KONSSTALI34,8034,8034,8034,80-0,29%1,9113:06
KOPEX4,234,174,174,17-1,65%230,2317:04
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD25,8025,8025,8025,800,00%0,032018-02-15
KRAKCHEM1,781,721,721,72-3,91%1,6617:00
KREC5,985,985,985,980,00%8,9517:00
KREDYTIN17,5017,5017,5017,500,00%6,3814:01
KREZUS2,682,722,722,72+2,64%5 760,3717:03
KRKA245,00245,00245,00245,000,00%4,902018-02-21
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK214,00213,80213,80213,800,00%9 122,9917:04
KRUSZWICA70,8071,8071,8071,80+0,28%254,6117:00
KRVITAMIN5,025,185,185,18+3,60%0,0217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,681,911,911,91+14,37%41,1016:49
LABOPRINT13,0013,0013,0013,000,00%8,5117:00
LARK0,170,170,170,170,00%0,1715:00
LARQ15,8516,0016,0016,00+1,91%15,7009:23
LCCORP2,822,862,862,86+1,42%416,7917:00
LENA4,905,005,005,00+2,04%128,8617:00
LENTEX7,107,287,287,28+2,54%356,2716:48
LIBET1,561,551,551,55+3,33%32,0717:00
LIVECHAT41,5040,8040,8040,80-2,74%747,5817:00
LMASFIZ1 260,001 260,001 260,001 260,00-1,18%6,302018-02-05
LMBSFIZ1 273,891 273,891 273,891 273,89-0,40%1,272018-02-05
LMCSFIZ1 274,991 274,991 274,991 274,99-0,31%1,272018-02-02
LMDSFIZ1 155,151 159,901 159,901 159,90+0,85%40,542018-02-21
LMESFIZ1 273,891 273,891 273,891 273,89+1,01%2,552018-02-05
LOKUM17,9017,9017,9017,900,00%1,0717:00
LOTOS54,6053,3053,3053,30-1,26%14 320,6617:03
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP9 420,009 490,009 490,009 490,00+0,96%9 865,1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT13,2013,0013,0013,00-0,38%10,9217:00
LUBAWA0,820,810,810,81-1,22%42,4017:00
MABION113,00116,00116,00116,00+1,75%375,2117:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,255,155,155,15-1,90%17,0214:22
MANGATA96,0096,0096,0096,00+0,42%0,1009:00
MARVIPOL8,688,388,388,38-2,56%325,9217:00
MASTERPHA3,683,773,773,77+1,89%49,8817:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK490,80477,00477,00477,00-3,21%6 845,4817:04
MBWS37,4037,1537,1537,15+0,54%13,7515:07
MCI8,628,788,788,780,00%32,5117:00
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,553,693,693,69+5,43%10,9012:33
MEDIACAP2,002,002,002,000,00%21,9916:32
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG173,20172,00172,00172,00-0,69%83,7317:00
MEDYCZNYFIZ100,01100,20100,20100,20-2,72%184,012018-02-22
MEGARON13,1013,1013,1013,10+9,17%0,162018-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22,2022,2022,2022,200,00%7,282018-02-22
MERCATOR18,5018,0018,0018,00-2,70%16,9717:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR10,6011,0011,0011,00+0,46%27,3617:00
MEXPOLSKA4,784,744,744,74-0,84%15,2317:00
MFO33,8033,8033,8033,800,00%0,0717:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,491,451,451,45-1,36%64,7116:45
MILLENNIUM8,988,978,978,97-0,33%12 847,4517:00
MIRACULUM1,521,571,571,57+2,61%2,5516:27
MIRBUD1,231,231,231,23-0,81%36,8517:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP47,8047,8047,8047,800,00%0,962018-02-22
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,040,040,040,04-20,00%0,5415:00
MOBRUK29,0029,6029,6029,60+2,07%8,2415:00
MOJ0,850,900,900,900,00%1,3913:45
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI9,089,309,309,30+1,31%660,6917:00
MOSTALPLC10,8010,5010,5010,50-0,47%3,6914:08
MOSTALWAR4,284,254,254,25-0,23%59,0816:45
MOSTALZAB0,630,620,620,62-1,59%156,6517:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,903,903,903,900,00%0,582018-02-22
MWTRADE6,506,506,506,500,00%0,0614:32
NETIA5,345,315,315,31-0,75%337,7517:00
NETMEDIA8,659,409,409,40+5,62%68,1117:00
NEWAG18,2018,2518,2518,25+0,27%15,7017:00
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
NORTCOAST6,346,346,346,340,00%0,1109:20
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA47,0047,0047,0047,000,00%1,1309:29
NOWAGALA1,591,581,581,58-3,66%60,3610:29
NTTSYSTEM2,342,342,342,340,00%7,3616:49
ODLEWNIE3,363,363,363,36-1,18%0,672018-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX18,2019,0019,0019,00+5,56%35,2017:00
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,221,241,241,24+1,64%5,0313:21
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR353,51353,50353,50353,50+0,68%6,722018-02-08
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL41,8043,3043,3043,30+3,10%375,3017:00
OPTEAM6,506,756,756,75+6,30%49,1016:22
ORANGEPL5,685,745,745,74+1,41%12 434,3117:00
ORBIS100,50101,50101,50101,50+0,50%119,7717:00
ORCOGROUP1,781,751,751,750,00%3,6816:09
ORION69,0069,0069,0069,000,00%0,072018-02-19
ORZBIALY11,3011,1511,1511,15-1,33%0,4710:57
OTLOG20,8020,8020,8020,800,00%0,0209:02
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,002,982,982,98-0,67%2,7017:00
OVOSTAR96,5096,5096,5096,500,00%6,2709:00
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL0,910,920,920,92-2,13%4,5012:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA23,0023,0023,0023,000,00%0,1209:29
PATENTUS1,081,091,091,09+1,87%7,1817:00
PBG0,150,150,150,150,00%49,3315:21
PBKM73,0073,0073,0073,00+1,96%65,5417:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,680,680,680,68-9,33%0,122018-02-22
PCCEXOL1,701,701,701,700,00%0,7016:05
PCCINTER2,502,502,502,500,00%0,0409:29
PCCROKITA114,50114,50114,50114,500,00%13,0117:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM28,1027,6027,6027,60+0,73%45,4917:04
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN2,002,002,002,00+8,11%0,002018-02-21
PEKABEX10,2010,2010,2010,200,00%17,5411:11
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO133,05132,00132,00132,00-0,30%20 579,4017:00
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER42,5042,5042,5042,500,00%0,0817:00
PEMUG0,880,870,870,87-1,14%3,3715:00
PEP14,8015,0015,0015,00+2,04%462,5517:00
PEPEES1,581,551,551,55-2,52%6,1913:16
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER38,3539,0039,0039,00+2,09%338,9517:00
PGE10,7910,8410,8410,84+0,56%22 933,9017:04
PGNIG6,206,246,246,24+0,97%8 957,0517:00
PGODLEW4,654,654,654,650,00%0,0809:15
PGSSOFT13,0012,7512,7512,750,00%6,5617:00
PHN14,5514,4514,4514,45-0,69%30,7916:13
PKNORLEN93,5893,0093,0093,00-0,24%84 182,0817:03
PKOASZEWZ96,9096,9096,9096,90-0,31%174,522018-02-22
PKOBL1107,90107,90107,90107,90+0,82%1,192018-01-31
PKOBP43,8643,7843,7843,78-0,55%65 866,2717:02
PKOGD105,26105,26105,26105,26+0,04%10,532018-02-15
PKOGS94,4994,4894,4894,48-0,53%40,4412:30
PKOSO107,70107,70107,70107,70+0,02%27,032018-02-22
PKPCARGO60,4059,0059,0059,00-2,32%2 512,6417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,212,212,212,210,00%0,0017:00
PLATYNINW0,670,750,750,75-2,60%0,422018-02-21
PLAYWAY88,6092,0092,0092,00+4,07%1 333,0117:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR3,914,104,104,10+4,86%2,3011:30
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,273,273,273,27+2,83%0,1709:00
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE19,7019,8019,8019,800,00%12,6517:00
POLIMEXMS4,964,994,994,990,00%1 221,5217:01
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,622,602,602,600,00%0,5713:52
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD10,009,899,899,89-0,80%94,0917:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX10,8510,9010,9010,900,00%95,6217:01
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD4,184,184,184,180,00%11,4717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA18,6018,3518,3518,35-1,34%1,0816:22
PRAGMAINK15,2015,2015,2015,200,00%2,9611:38
PRAIRIE1,861,851,851,85+1,65%146,9617:03
PRIMAMODA3,533,483,483,48-1,97%0,4417:00
PROCAD1,591,601,601,60+3,23%0,6217:00
PROCHEM20,3020,1020,1020,100,00%18,5217:00
PROCHNIK0,610,600,600,600,00%59,0717:02
PROJPRZEM17,9517,4017,4017,40-0,57%5,9117:00
PROTEKTOR3,803,813,813,810,00%49,4815:28
PROVIDENT9,109,109,109,100,00%1,822018-02-07
PULAWY151,00150,00150,00150,00-1,32%336,4017:01
PWRMEDIA3,423,413,413,41-0,29%59,3116:49
PZU43,5543,6043,6043,60+0,46%24 165,6017:03
PZUAKORD110,50110,40110,40110,40+0,23%74,5512:27
QMULTIFIZ1 130,001 130,001 130,001 130,00+0,03%1,1312:28
QUANTUM19,5019,5019,5019,500,00%12,4217:00
QUERCUS5,785,805,805,80+1,75%22,8616:28
QUMAK1,561,551,551,55-1,27%32,1917:00
RADPOL1,761,731,731,73-1,70%12,4117:00
RAFAKO4,994,984,984,98+0,61%335,3117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12,8012,8012,8012,80-0,78%0,0310:04
RAINBOW48,0047,8047,8047,80-0,42%43,6915:24
RANKPROGR2,052,192,192,19+4,78%93,3817:00
RAWLPLUG9,509,649,649,64+2,99%3,9216:18
REDAN1,141,141,141,140,00%56,4216:43
REDWOOD0,430,430,430,43+4,88%2,1115:42
REGNON0,150,150,150,15-11,76%1,2115:21
REINHOLD0,360,360,360,36+9,09%0,9415:00
RELPOL8,088,108,108,10-3,34%5,9517:00
REMAK11,7011,7011,7011,700,00%4,6917:00
RESBUD0,440,460,460,460,00%1,4215:49
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,973,993,993,99+0,25%425,5317:00
RONSON1,421,431,431,43+0,70%6,4417:00
ROPCZYCE25,0025,0025,0025,000,00%6,7416:47
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,311,311,311,31+0,77%0,0116:48
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK42,4041,9041,9041,90-1,18%47,6015:41
SANTANDER23,8723,8723,8723,870,00%1,0709:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,830,830,830,830,00%2,0613:33
SARE21,8021,8021,8021,800,00%18,7317:00
SCOPAK0,600,600,600,60+1,69%0,062018-02-13
SECOGROUP16,5017,5017,5017,50+4,79%38,262018-02-22
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO9,909,909,909,90+1,02%6,3113:40
SELENAFM17,0016,1016,1016,10-3,59%52,4317:01
SELVITA62,0062,1062,1062,10+0,16%104,8117:01
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,101,111,111,11+2,78%325,3217:00
SETANTA8,458,458,458,45+5,62%1,562018-02-22
SFINKS1,381,411,411,41+0,71%14,4917:00
SILVANO11,5011,5011,5011,50+0,88%0,802018-02-22
SIMPLE7,006,706,706,700,00%0,482018-02-21
SKARBIEC30,8030,3030,3030,30-0,98%626,1817:00
SKOTAN0,410,410,410,41+2,50%10,1615:00
SKYLINE0,900,900,900,900,00%0,5416:32
SNIEZKA73,5074,0074,0074,000,00%9 502,7815:54
SOHODEV1,801,771,771,77-2,75%201,1416:48
SOLAR1,211,211,211,21-3,97%10,2817:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL7,167,167,167,160,00%0,1410:46
SOPHARMA10,0010,0010,0010,000,00%0,052018-01-17
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP4,374,354,354,35+1,16%878,6717:00
STALPROD508,00503,00503,00503,00-0,20%334,6417:00
STALPROFI14,9014,9014,9014,90+0,68%31,1617:00
STAPORKOW3,343,343,343,34-5,11%0,8515:00
STARHEDGE0,500,500,500,50+2,04%2,9015:00
STELMET18,2018,2018,2018,20-0,27%0,1617:00
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX2,983,033,033,03+1,68%95,7117:00
SUWARY13,6013,6013,6013,600,00%0,0317:00
SWISSMED1,031,031,031,03-0,96%0,3414:05
SYGNITY2,803,353,353,35+19,22%254,4717:04
SYNEKTIK16,7016,2516,2516,25-1,52%57,4517:00
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX127,00127,00127,00127,000,00%0,642018-02-22
TALEX19,0519,7019,7019,70+3,68%0,2316:08
TARCZYNSKI13,9013,9513,9513,950,00%45,0917:00
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY114,00114,00114,00114,00+1,79%14,8213:02
TAURONPE2,772,742,742,74-1,44%8 210,4117:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,871,761,761,76-6,88%8,2016:20
TESGAS1,961,961,961,96+0,51%0,1109:00
TFONE3,083,083,073,070,00%4,282016-12-08
TIM7,567,987,987,98+6,40%257,4517:04
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL8,188,188,188,18-0,49%23,5217:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA11,3511,5511,5511,55+1,76%17,372018-02-22
TRAKCJA7,197,047,047,04-1,95%643,2517:04
TRANSPOL5,045,045,045,040,00%0,0109:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP133,05133,05133,05133,05+0,03%2,662018-02-21
TRIGONPP1135,00135,00135,00135,00+3,45%5,132018-01-15
TRIGONPP2132,72132,72132,72132,720,00%2,792018-02-16
TRIGONPP3130,31131,40131,40131,40+0,31%62,632018-02-21
TRIGONPP4134,00131,26131,26131,26-3,48%7,332018-02-21
TRIGONPP5131,00131,00131,00131,00+0,77%3,932018-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6136,00134,05134,05134,05+0,03%2,022018-02-06
TRIGONPP7133,00133,00133,00133,00+2,22%41,232018-02-21
TRIGONPP8133,11133,11133,11133,11+0,46%13,182018-02-21
TRITON3,993,993,993,990,00%3,4715:54
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM2,342,342,342,340,00%8,8114:59
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA60,5058,5058,5058,50-0,85%63,7817:00
UNIBEP8,408,128,128,12-2,17%1,2316:04
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT72,0073,6073,6073,60-0,81%7,942018-02-19
UNIMA3,053,153,153,15+3,62%15,3616:49
UNIMOT18,2518,6018,6018,60+1,92%202,4117:00
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS3,303,123,123,12-4,29%2 537,2917:04
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS310,00310,00310,00310,000,00%27,9014:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,567,987,987,98+5,00%154,5317:00
VISTAL1,091,031,031,03-5,50%81,5017:01
VISTULA5,034,904,904,90-1,61%100,2417:00
VIVID2,882,902,902,90+0,69%3,9417:00
VOTUM9,689,709,709,70+0,21%12,6714:00
VOXEL19,9019,8519,8519,85+0,25%24,1517:00
WADEX6,346,446,446,44+1,90%13,5110:56
WARIMPEX6,066,166,166,16+2,33%739,2715:58
WASKO2,272,272,272,27-0,44%18,7513:51
WAWEL1 135,001 145,001 145,001 145,00+0,44%62,9417:00
WDX14,8514,8514,8514,850,00%0,0317:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON12,3612,6012,6012,60+1,94%571,2717:00
WIKANA1,011,001,001,00-0,99%8,2317:00
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST1,121,121,121,12+5,66%0,2815:00
WIRTUALNA53,2053,2053,2053,20-1,48%84,4117:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN22,5022,0022,0022,000,00%5,5417:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,305,325,325,32+0,38%17,962018-02-22
WORKSERV3,803,903,903,90+2,63%51,7313:39
XTB5,805,725,725,72-1,04%8,9215:57
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO3,363,263,263,26-2,98%8,0017:00
ZAMET0,960,980,980,98+2,08%0,0513:15
ZASTAL0,330,310,310,31-6,06%16,2515:26
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK12,6612,5012,5012,50-1,26%5,4314:18
ZPUE183,00180,00180,00180,00-0,55%18,3615:34
ZREMB0,480,480,480,48+6,67%0,022018-02-16
ZUE6,406,386,386,38+1,27%9,7614:48
ZYWIEC480,00480,00480,00480,00+0,84%5,2815:02
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2406,11 -4,58 -0,19%
WIG 62665,06 -52,21 -0,08%
sWIG80 14705,88 +7,57 +0,05%
mWIG40 4792,61 +4,43 +0,09%

Rynki

Kurs Zmiana Zmiana %
WIG20 2406,11 -4,58 -0,19%