Notowania akcji GPW

Notowania z dnia 2017-06-23 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,300,300,300,30+3,45%10,5917:02
08OCTAVA1,011,061,011,06+4,95%3,2310:49
11BIT184,50184,50182,00183,60-0,22%140,4917:00
4FUNMEDIA5,885,885,885,880,00%5,8917:00
AATHOLD19,5019,5019,5019,500,00%0,0209:00
ABADONRE7,007,007,007,00-6,29%0,2816:23
ABCDATA1,801,831,801,83+1,67%85,5317:00
ABMSOLID15,5015,5014,0015,500,00%5,3716:47
ABPL35,7035,8035,7035,80+0,14%1,3216:02
ACAUTOGAZ43,6243,6243,6243,62+0,28%3,7115:12
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,463,523,463,460,00%45,4216:44
ADIUVO24,9424,9424,9424,94+0,28%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
AGORA15,2915,2914,9015,00-0,99%12,4617:00
AGROTON6,306,376,226,22-2,35%101,3717:00
AGROWILL1,901,901,901,900,00%0,022017-06-12
AILLERON12,8013,2212,8013,20+0,76%53,5116:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,551,601,531,59-0,63%15,1517:00
ALCHEMIA5,135,135,075,10-0,58%166,0516:49
ALIOR59,6860,9059,5560,60+1,54%8 345,6117:01
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
ALMA0,310,330,310,310,00%3,4216:07
ALTA3,893,893,563,890,00%1,4514:34
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI17,9918,0017,9018,00+0,56%33,7917:00
ALUMETAL60,1061,0060,1061,00+1,60%51,4715:51
AMBRA10,9911,0010,8010,800,00%22,9516:47
AMICA181,70182,00181,50181,65-0,03%42,1817:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST364,90366,10363,00366,10+0,59%462,9217:00
APATOR34,7034,7034,7034,700,00%1,0114:11
APLISENS12,9912,9912,9912,99-0,38%0,0309:00
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY4,244,244,234,23+3,17%0,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM16,0016,0016,0016,000,00%5,582017-06-22
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,394,454,344,40-1,12%51,2117:00
ARCUS1,121,121,121,12+4,67%0,3115:43
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1799,99100,0099,9999,99-0,01%166,7012:45
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA7,887,887,867,86+0,77%0,0217:00
ARTIFEX14,6014,6013,9014,50+2,76%73,1117:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS2,602,632,572,57+0,78%64,7017:04
ASMGROUP5,755,805,755,80+0,87%1,4714:55
ASSECOBS29,2529,2529,0029,00-0,82%3,5215:53
ASSECOPOL49,4049,9248,9449,92+1,05%3 736,6617:00
ASSECOSEE12,6012,6012,6012,600,00%5,3310:12
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA66,0066,0065,0565,05-0,23%354,7217:00
ATAL38,1738,2437,8038,00-1,04%9,6615:38
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE5,125,155,035,15+0,59%23,3315:36
ATLANTAPL4,654,734,654,730,00%0,9116:45
ATLANTIS0,610,630,600,630,00%4,1815:07
ATLASEST1,141,141,141,140,00%0,1011:03
ATM11,0011,4510,9711,45-0,43%27,762017-06-22
ATMGRUPA4,234,334,114,20-0,71%50,3217:00
ATREM2,882,882,802,83-1,74%14,3914:50
AUTOPARTN5,685,685,615,62-0,18%40,6317:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,845,905,805,90+0,85%55,7616:49
AVIASG20,5820,6020,5820,600,00%2,0013:19
AWBUD6,726,726,716,710,00%6,7111:54
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,070,070,070,07-22,22%0,0015:00
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,452,452,242,440,00%23,7315:36
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,780,780,760,77-1,28%38,7315:23
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN26,0026,0025,8525,85-1,49%3,6316:47
BENEFIT1 127,001 127,001 100,051 117,00-0,89%252,6017:00
BERLING4,244,244,244,240,00%4,2415:00
BEST29,7030,3029,6530,30-1,62%3,7417:00
BETACOM9,6910,009,6910,00+3,20%13,1617:00
BGZBNPP64,4064,4060,1062,74-2,58%70,0413:42
BIK17,0017,0017,0017,00-0,87%0,0317:00
BIOMEDLUB1,231,231,181,22-0,81%108,8617:00
BIOTON4,504,674,504,61+2,44%286,9716:49
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG7,137,137,137,130,00%0,0117:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA62,0062,6261,7062,41+0,66%4 398,7017:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW10,6611,0010,6610,81+0,37%1 380,6917:00
BOS10,8010,8410,7510,75-0,83%38,9317:00
BOWIM5,185,185,185,18+1,57%0,2610:10
BPHFIZBI1172,10172,10172,10172,10+1,77%1,552017-05-04
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%34,8009:00
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS110,10110,10110,10110,10-1,26%2,312017-06-07
BPHFIZKK107,10107,10103,10103,10-3,82%8,422017-05-17
BPHFIZMLI101,10101,10100,10100,10-1,48%3,122017-06-19
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER14,9015,2514,9015,01-0,46%56,4617:00
BRIJU8,008,047,807,90-0,38%37,3917:00
BSCDRUK37,9037,9037,9037,90-0,52%1,142017-06-22
BUDIMEX237,00237,20235,50237,00+0,64%3 491,9617:01
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,530,540,520,54+1,89%239,3117:00
BUWOG109,90109,90109,90109,90+1,43%2,312017-06-21
BYTOM2,542,572,532,57+1,18%46,1717:01
BZWBK343,50343,85339,05340,00-1,05%9 584,5917:00
CALATRAVA0,550,690,550,69+40,82%333,4615:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,953,052,952,950,00%361,9617:00
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC224,95225,00220,80222,05-1,31%8 050,1317:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT82,5083,8082,5083,62+1,36%3 820,4917:01
CDRL32,0032,0030,7232,000,00%3,1417:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,915,915,915,91+1,37%5,9116:38
CEZ71,0071,0069,4169,96-1,46%262,2416:08
CFI0,730,730,700,72-1,37%91,5417:00
CHEMOS1,181,181,181,180,00%4,0417:00
CIECH63,0563,6262,3862,50-0,16%4 096,7417:00
CIGAMES0,950,950,930,950,00%288,3517:02
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,009,009,009,000,00%6,3009:50
CLNPHARMA36,5137,3036,5037,15+1,78%1 501,1917:04
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT7,797,797,777,77-0,26%0,4812:34
COALENERG0,970,970,970,97+8,99%0,0113:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,621,621,621,62+0,62%3,0517:00
COLIAN3,523,543,503,54+1,14%167,0916:08
COMARCH212,50212,50210,60212,500,00%188,0017:00
COMP61,0061,0060,0060,000,00%603,4517:03
COMPERIA6,406,406,406,400,00%0,0611:00
CORMAY2,582,662,552,58-1,90%514,1717:04
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,166,166,166,160,00%0,3110:22
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG3,633,643,513,640,00%33,1417:00
CYFRPLSAT25,5925,6325,1525,19-1,83%8 787,0117:00
CZTOREBKA0,770,770,770,770,00%0,0009:01
DEBICA106,50107,90106,50107,50-1,29%16,1017:02
DECORA10,6010,6010,5910,590,00%0,7613:45
DEKPOL22,9924,5022,4024,50+6,52%2 290,1116:18
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,469,509,459,50-0,11%14,5512:38
DGA5,455,455,455,450,00%0,0117:00
DINOPL45,5045,7945,1245,48+0,84%2 577,5317:00
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
DOMDEV74,8074,8073,7074,40+1,00%381,0817:03
DREWEX1,351,351,351,350,00%0,0509:05
DROP1,751,791,701,70-5,56%3,432017-06-22
DROZAPOL1,871,891,841,89-0,53%4,7814:51
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
ECHO5,466,165,466,15+13,26%6 031,7917:04
EDINVEST1,882,041,882,04+3,03%0,442017-06-22
EFEKT26,8426,8426,5026,84-0,04%2,6517:00
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
EKOEXPORT13,0713,0812,9412,950,00%64,6217:04
ELBUDOWA116,05116,50116,05116,50+0,39%45,5516:46
ELEKTROTI13,2013,2013,1113,11-0,68%11,2113:04
ELEMENTAL3,223,243,223,24+1,25%39,4817:00
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
ELKOP0,200,210,190,200,00%116,4617:00
ELZAB13,4013,4013,4013,40-0,74%0,9117:00
EMCINSMED10,3310,3310,3310,33+0,39%0,0109:00
EMPERIA85,8985,9583,5085,95+0,06%107,6817:00
ENAP1,041,061,041,040,00%84,9215:37
ENEA13,2513,3013,1213,12-0,61%3 826,3617:00
ENELMED12,8013,5012,8013,21+3,36%207,3317:00
ENERGA10,8311,0010,7310,75-0,92%18 146,0417:04
ENERGOINS1,411,441,361,42+0,71%98,7117:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER30,1930,1929,5030,19+0,67%3,0111:28
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD31,4931,4931,4931,490,00%16,2217:00
ERG64,4464,5064,4464,50-2,08%9,7412:44
ERGIS6,176,176,166,16-0,16%34,0217:01
ESOTIQ12,3512,3512,1012,29+0,08%178,6717:04
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,622,622,612,620,00%1,3112:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO32,6032,6031,5031,50-1,56%0,1917:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH30,7231,0030,4530,99+1,61%6 491,9517:00
EUROHOLD1,491,491,491,490,00%0,032017-05-31
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL21,3121,5421,1521,54-1,69%10,2110:40
EVEREST0,130,130,130,13+8,33%0,0111:00
EXILLON7,907,907,907,900,00%0,842017-06-20
FAM4,204,204,194,19-0,24%42,9315:32
FAMUR5,775,775,655,71-1,21%6 131,7617:00
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,3517,9417,1017,85+3,78%1 021,2517:03
FASTFIN1,561,561,561,560,00%0,0509:36
FEERUM17,5017,5017,0917,09-0,06%0,3316:49
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO18,0018,0017,4017,55-1,96%211,3617:03
FERRUM4,204,204,204,20+0,48%2,1316:47
FMG0,290,290,290,29+11,54%0,0011:00
FON0,250,250,230,240,00%30,3817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE79,9980,0179,5580,00+0,39%1 676,8817:00
FORTUNA19,9719,9719,9719,97-1,24%3,9912:47
FOTA0,280,280,270,280,00%1,2117:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,7512,7512,3312,750,00%7,5517:00
GETIN1,331,351,321,330,00%225,4217:04
GETINOBLE1,421,431,411,420,00%551,2417:00
GINOROSSI2,122,192,122,19-0,45%47,4916:48
GLCOSMED3,623,623,623,620,00%0,0117:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO7,627,777,557,77+2,24%35,0816:32
GORENJE28,7928,7928,7928,790,00%0,0609:00
GPRE5,275,275,205,20-0,57%763,3817:03
GPW48,6148,6147,5247,80-1,65%559,6517:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,800,800,800,800,00%0,0009:42
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
GROCLIN11,2711,3811,1011,32-0,26%77,1216:46
GRODNO9,269,339,219,33+0,76%172,4417:01
GRUPAAZOTY67,0269,1867,0069,01+2,24%2 993,3717:00
GTC9,479,809,479,65+1,90%1 144,9817:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY70,5570,6070,1970,36+0,51%3 733,9117:02
HARPER1,071,071,031,03+0,98%1,0310:34
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO16,6516,6616,6516,650,00%38,7817:01
HERKULES4,064,134,064,130,00%12,3715:47
HUBSTYLE1,051,051,001,04-0,95%14,2016:39
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR40,3040,3039,0140,300,00%1,5417:00
HYPERION2,282,282,062,17-10,33%19,2416:38
I2DEV15,7815,7815,5015,76+0,45%11,4416:13
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK23,8523,8523,6023,84-0,04%48,3717:00
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
IDMSA0,660,660,660,660,00%0,1715:00
IFCAPITAL0,570,570,560,570,00%1,3917:00
IFSA0,390,400,390,400,00%0,0016:22
IIAAV8,628,638,628,63+0,35%0,5314:21
IMCOMPANY10,9010,9010,6610,73-1,11%210,2617:00
IMMOBILE3,703,753,653,70+1,37%6,0415:50
IMPEL22,5022,5021,9121,91-2,62%0,2017:00
IMPERA1,591,731,591,68+6,33%35,9415:57
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,444,494,434,44-0,22%547,4917:00
IMS3,573,573,573,570,00%1,0717:00
INC1,901,901,771,90+2,70%0,4516:44
INDATA0,480,490,470,490,00%79,6117:02
INDYGO0,560,580,560,58+3,57%0,522017-06-22
INDYKPOL60,5060,5060,5060,50-0,33%0,6017:00
INGBSK184,00187,95184,00184,85+0,24%1 359,3517:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,085,084,894,89-2,78%6,5113:16
INSTALKRK16,8017,9016,8017,90+4,99%483,4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT11,0011,0711,0011,070,00%36,8416:48
INTERBUD0,780,780,780,78-9,30%0,8614:45
INTERCARS315,50315,50304,95312,95-0,02%121,9316:48
INTERFERI3,813,943,803,94-1,01%24,862017-06-21
INTERSPPL2,772,772,742,74+0,74%0,2517:00
INTROL7,507,507,507,50+0,67%0,3012:36
INVCEEFIZ492,10492,10492,10492,10+0,22%0,982017-06-12
INVFIZ918,70918,70918,70918,70+0,40%7,352017-06-19
INVGLDFIZ1 538,001 538,001 538,001 538,00-0,77%1,542017-06-16
INVISTA1,271,281,271,280,00%1,5016:02
INVPEFIZ805,00805,00805,00805,00-1,83%8,8612:28
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,991,991,901,95-2,01%8,1415:30
IQP0,330,360,330,36+12,50%8,1415:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK162,90162,90162,50162,500,00%1,7909:01
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,941,941,941,94-1,52%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,635,635,635,63-0,71%0,2810:22
JHMDEV1,651,671,651,67+1,83%22,2610:21
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW70,1071,2970,0170,41+0,10%11 199,1617:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,794,814,794,81+0,42%23,5717:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST2,472,502,372,45-2,00%7,8115:58
K2INTERNT15,5015,5015,1815,18-2,06%8,6917:00
KANIA1,972,001,962,00+0,50%50,0517:01
KBCASFIZ113,00113,00113,00113,00-0,44%22,602017-06-22
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
KBDOM3,363,583,283,57+6,57%1,6516:49
KCI1,201,221,101,17-3,31%276,9217:00
KDMSHIPNG4,754,754,754,750,00%0,022017-04-24
KERNEL67,3067,7566,5567,75+1,12%1 037,1817:00
KETY436,00436,00430,90433,00-0,39%1 214,0117:04
KGHM109,00110,55108,60108,80+0,51%120 691,4717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL25,8525,8925,8525,890,00%0,0517:00
KINOPOL12,9012,9012,8512,85-0,39%90,5717:00
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA98,0098,0094,5194,51-1,55%122,9217:00
KOMPAP7,187,447,187,44-11,32%7,9215:58
KOMPUTRON6,436,446,416,41-0,31%21,2615:30
KONSSTALI31,7034,3731,5034,37+10,16%6,8915:56
KOPEX3,933,943,933,940,00%4,8113:57
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD28,0028,0028,0028,000,00%0,762017-06-07
KRAKCHEM2,862,862,802,860,00%3,1015:40
KREC6,086,086,086,080,00%0,2217:00
KREDYTIN22,9923,0022,7323,000,00%24,4717:00
KREZUS1,111,131,071,12+0,90%79,4217:00
KRKA230,00230,00230,00230,00+0,44%10,1216:13
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK309,80309,80305,00307,00-0,26%4 944,7317:00
KRUSZWICA67,5169,0067,5168,00+0,44%31,8017:00
KRVITAMIN6,496,596,456,59+3,29%6,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,702,702,602,700,00%77,8613:36
LABOPRINT8,548,548,548,540,00%0,0217:00
LARK0,430,470,420,45+7,14%27,9016:47
LARQ21,8021,8021,0121,04-3,49%26,2117:00
LCCORP2,022,041,982,04+0,99%132,9617:00
LENA4,284,284,204,20+0,72%6,9116:48
LENTEX11,0411,0410,9011,00-0,36%68,1517:00
LIBET2,152,152,152,15+0,47%1,502017-06-22
LIVECHAT57,4557,4555,8057,10-0,52%606,7117:00
LMASFIZ1 339,051 339,051 339,001 339,00-0,96%29,462017-05-10
LMBSFIZ1 365,001 365,001 365,001 365,00-0,36%6,822017-05-25
LMCSFIZ1 380,001 380,001 380,001 380,000,00%1,382017-05-30
LMDSFIZ1 351,151 351,151 351,151 351,150,00%8,112017-06-22
LMESFIZ1 369,901 369,901 369,901 369,90+2,30%1,372017-05-02
LOKUM16,0016,0016,0016,000,00%0,052017-06-22
LOTOS54,8954,9153,6653,66-2,88%15 171,7517:00
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
LPP6 630,956 780,056 550,056 698,50+1,02%10 762,2817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11,8511,9011,7911,90-0,83%9,7012:18
LUBAWA1,311,311,291,300,00%190,7617:00
MABION93,4097,0092,0096,74+3,58%301,2317:04
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,146,296,146,29+2,44%9,962017-06-22
MANGATA110,25110,25110,00110,25-0,68%1,5417:00
MARVIPOL13,9713,9813,9013,97-0,07%113,5016:23
MASTERPHA6,006,146,006,14+2,33%3,7616:49
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK459,90462,85447,60447,60-2,69%3 733,4317:00
MBWS66,7566,7564,5064,50-3,37%1,6215:14
MCI8,999,008,868,99+1,12%12,8816:46
MCLOGIC58,2058,2058,2058,20-0,60%4,0715:34
MDIENERGIA3,553,553,353,50-1,41%38,3015:01
MEDIACAP2,712,722,692,69-0,74%2,6916:22
MEDIATEL0,830,830,830,830,00%0,082017-06-08
MEDICALG300,00303,00299,80301,00+0,40%2 056,3117:01
MEDYCZNYFIZ94,1594,1593,0093,00-0,11%23,572017-06-19
MEGARON14,0514,0514,0514,05-19,71%4,372017-06-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19,3519,5019,3519,500,00%2,142017-06-22
MERCATOR18,8018,8018,5118,60-0,96%56,7617:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR10,8910,8910,8910,89-0,09%0,0109:29
MEXPOLSKA6,956,996,756,99+1,30%9,6316:46
MFO41,9541,9541,9041,90+0,12%5,2417:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,751,791,751,79-0,56%3,4217:00
MILLENNIUM7,227,227,087,08-1,53%897,0217:00
MIRACULUM1,661,661,661,660,00%4,0015:00
MIRBUD1,251,281,241,27+1,60%191,6517:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP49,9549,9549,9549,950,00%0,0509:00
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,100,100,090,090,00%29,7015:19
MOBRUK26,4026,4026,4026,40+5,60%0,242017-06-20
MOJ0,860,860,810,81-5,81%1,072017-06-19
MOL295,00295,00295,00295,00-0,07%1,182017-06-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,728,828,728,80+0,80%55,0016:38
MOSTALPLC12,3812,3811,9012,27+2,25%2,0817:00
MOSTALWAR11,6911,6911,5011,690,00%83,7917:03
MOSTALZAB0,970,970,960,960,00%21,2417:01
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,503,503,173,48+4,82%2,552017-06-22
MWTRADE6,837,006,837,000,00%0,6917:00
NETIA4,174,234,164,17-0,71%53,8017:00
NETMEDIA6,806,806,806,80-1,45%2,042017-06-21
NEWAG16,6216,9916,6216,80+0,54%21,9117:00
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
NORTCOAST7,317,317,317,31-8,05%0,0714:33
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA52,9952,9952,9952,99+0,21%0,0509:32
NOWAGALA2,002,081,932,08+4,00%57,7617:00
NTTSYSTEM2,142,142,042,05-0,97%6,3614:22
ODLEWNIE4,114,113,984,00-0,74%47,1316:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX21,0021,2521,0021,25+1,14%1,102017-06-21
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN2,102,272,102,27+9,13%41,8917:01
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR318,00318,00318,00318,00-0,62%6,362017-06-22
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL45,4648,0045,2047,90+5,39%3 145,4217:03
OPTEAM6,276,276,166,270,00%2,7614:42
ORANGEPL5,055,175,025,17+2,99%33 483,6117:02
ORBIS83,8384,8482,8084,48+1,78%37,6517:00
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION78,6978,6978,6778,67-0,03%0,8716:02
ORZBIALY13,0413,0412,8712,87-1,30%8,3416:15
OTLOG20,7520,7520,7520,750,00%0,0209:00
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,034,034,004,00-1,72%6,592017-06-22
OVOSTAR119,00122,50119,00122,50+2,94%12,3711:28
PAGED59,2159,2158,2158,80-0,84%21,0417:03
PAMAPOL1,381,381,371,380,00%2,2215:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA25,3425,3424,8525,00-0,79%6,3715:31
PATENTUS0,740,740,740,740,00%3,552017-06-22
PBG3,253,253,183,230,00%28,6216:44
PBKM56,0056,0054,0054,10-3,39%353,5117:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,391,391,391,39+6,92%0,032017-06-19
PCCEXOL1,871,871,871,87+1,63%0,0909:19
PCCINTER2,352,352,352,35-0,42%0,042017-06-22
PCCROKITA88,1088,8888,1088,500,00%84,1516:45
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,150,160,150,16+6,67%3,172017-06-19
PCM34,9835,7034,9735,70+2,88%296,0016:48
PEGAS144,95144,95142,05142,05-6,55%2,302017-06-14
PEIXIN3,093,093,093,09+3,00%0,1215:00
PEKABEX9,909,909,909,90-0,90%0,8313:48
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO120,45122,50120,45122,00+1,24%93 176,6217:01
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER51,6351,6351,6351,630,00%0,1017:00
PEMUG0,600,600,600,60-3,23%1,2611:02
PEP12,5912,5912,3212,32-1,44%7,1017:00
PEPEES1,291,301,291,290,00%5,0915:06
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,341,491,311,46+1,39%408,9217:02
PFLEIDER45,3045,9945,3045,60+1,33%715,3117:00
PGE12,1812,3712,1712,27+0,41%25 945,2417:03
PGNIG6,686,686,506,50-2,99%16 674,3217:03
PGODLEW5,935,935,905,90+0,17%21,852017-06-22
PGSSOFT14,8214,8514,8214,85+0,13%59,6416:39
PHN15,2015,3014,9215,29+1,73%29,4116:46
PKNORLEN117,40119,30117,20117,75-0,13%162 204,4617:04
PKOASZEWZ98,3798,3798,3098,30-0,07%19,082017-06-21
PKOBL1105,60105,60105,60105,600,00%25,242017-06-16
PKOBP34,3534,6133,7834,00-1,11%47 965,7317:04
PKOGD104,65104,65104,65104,65-0,24%15,702017-05-31
PKOGS104,86105,39104,20105,39+0,38%291,672017-06-21
PKOSO104,28104,28104,28104,28-0,86%10,4311:30
PKPCARGO62,9562,9562,0062,00-1,27%1 885,4517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,392,392,252,28-0,87%5,2517:00
PLATYNINW0,780,780,780,780,00%0,062017-06-20
PLAYWAY60,0060,0059,0059,97+0,79%22,5417:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR6,716,946,646,94+0,73%7,5810:15
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,643,643,483,64+0,55%58,0016:45
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE20,1120,4020,1120,29-0,54%44,7517:00
POLIMEXMS6,416,556,416,45+0,31%861,5117:00
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,642,642,642,64-2,22%4,7910:46
POLNA20,0520,1019,9319,93-0,90%52,762017-06-22
POLNORD9,289,359,209,34+0,65%116,3817:04
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX14,5314,8814,5014,84+1,30%24,7017:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD2,652,652,512,51-3,46%14,7417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA14,0014,0014,0014,000,00%5,072017-06-21
PRAGMAINK9,819,819,809,80-2,00%6,8009:53
PRAIRIE1,501,501,451,47-2,65%181,4017:03
PRIMAMODA4,354,354,214,35+0,23%2,3016:31
PROCAD1,441,441,421,440,00%0,9715:26
PROCHEM17,9917,9917,5017,54-2,28%10,1017:00
PROCHNIK0,890,890,890,89-1,11%2,0514:55
PROJPRZEM8,098,097,907,90-1,99%5,6117:00
PROTEKTOR3,733,733,733,730,00%1,8609:16
PROVIDENT8,508,508,508,500,00%0,0109:00
PULAWY153,00155,35153,00155,00+1,64%28,5316:26
PWRMEDIA2,902,902,812,81-1,75%15,2717:00
PZU44,3044,7844,0744,76+1,04%61 756,3417:03
PZUAKORD109,00109,00109,00109,00+0,93%4,362017-06-19
QMULTIFIZ1 065,011 065,011 065,011 065,010,00%4,262017-06-20
QUANTUM15,9016,0015,9016,00+0,63%1,3210:24
QUERCUS6,156,256,156,17-1,44%5,1417:00
QUMAK2,572,682,502,52-1,18%181,2917:00
RADPOL2,312,312,202,28-1,30%40,8617:00
RAFAKO7,967,967,877,950,00%32,3517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET14,2414,2414,2414,240,00%0,8111:11
RAINBOW40,8041,7439,7040,50-0,74%23,2416:29
RANKPROGR1,921,941,891,91-0,52%23,0217:00
RAWLPLUG12,3012,3012,3012,30+0,41%0,0217:00
REDAN1,681,711,671,71-1,16%3,8514:59
REDWOOD0,940,940,800,80-14,89%5,8716:48
REGNON0,330,330,330,33+6,45%0,0211:00
REINHOLD0,250,260,250,26+13,04%2,8515:00
RELPOL8,888,888,688,68-2,47%1,372017-06-22
REMAK16,7517,3016,6017,30+3,28%72,1417:00
RESBUD0,660,680,660,680,00%2,4711:31
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,203,243,193,22+0,94%590,4417:00
RONSON1,711,721,691,72+0,58%8,9217:00
ROPCZYCE21,5421,5420,8821,00-2,33%48,4017:00
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,281,281,281,28+4,92%0,7216:00
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK68,1068,4567,8268,45+0,51%40,4413:00
SANTANDER26,0026,0025,4025,40-2,31%0,292017-06-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,870,870,870,870,00%0,5015:00
SARE22,9023,7322,3223,73+3,53%49,7016:49
SCOPAK0,710,710,710,71-10,13%0,9915:00
SECOGROUP21,2521,2521,2521,25-0,93%0,682017-06-22
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,177,177,177,17+2,43%1,0009:08
SELENAFM19,7019,7019,1019,70+0,05%9,242017-06-22
SELVITA67,7967,9066,5267,90+1,34%99,0714:15
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,141,151,121,140,00%59,5317:00
SETANTA8,938,998,938,990,00%9,8616:00
SFINKS2,402,402,302,35+1,73%299,7217:02
SILVANO11,8811,8811,8811,880,00%0,1810:37
SIMPLE6,957,006,956,99+0,58%44,9313:22
SKARBIEC28,9929,0028,5628,90-0,34%48,9816:48
SKOTAN0,490,500,480,50+2,04%12,7517:00
SKYLINE0,830,830,830,83+1,22%0,8315:59
SNIEZKA68,0068,0068,0068,000,00%683,4717:00
SOHODEV2,092,091,971,97-5,74%188,6417:04
SOLAR1,061,071,061,07-1,83%12,4517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10,0010,0010,0010,000,00%0,3009:17
SOPHARMA8,418,418,418,41+0,12%0,062017-05-30
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,963,983,943,980,00%69,0717:00
STALPROD497,55516,95480,00481,50-3,68%2 382,3717:04
STALPROFI14,8015,0214,8015,02+2,04%34,9517:01
STAPORKOW3,864,123,864,12-1,90%2,2117:00
STARHEDGE0,500,540,490,53+6,00%60,7516:50
STELMET23,1023,5022,0022,05-7,74%2 335,3417:00
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,103,103,103,10+3,68%0,0113:50
SUWARY9,509,509,509,500,00%0,0217:00
SWISSMED1,111,111,111,11+1,83%0,0209:00
SYGNITY3,903,943,703,93-0,25%162,9417:00
SYNEKTIK15,0015,0015,0015,000,00%0,0317:00
SYNTHOS4,384,464,384,42+1,38%1 013,1217:00
TALANX128,50128,50128,50128,500,00%1,032017-06-19
TALEX19,8819,8819,1219,12-3,82%0,9413:18
TARCZYNSKI11,0011,0010,9111,00+0,46%12,1716:39
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY113,70113,70108,20108,20-4,25%46,0814:02
TAURONPE3,603,643,593,600,00%5 417,9917:04
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,002,011,922,01-5,63%0,7014:23
TESGAS2,872,872,872,870,00%0,0510:57
TFONE3,083,083,073,070,00%4,282016-12-08
TIM10,0010,3410,0010,09+0,90%12,0616:22
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL11,8211,9411,8211,94-0,17%27,7717:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA8,158,158,158,150,00%5,4414:36
TRAKCJA14,6515,0114,6514,92+1,50%372,2217:00
TRANSPOL6,096,286,096,12-2,86%39,3017:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP136,25136,25133,60133,60-1,94%5,4810:01
TRIGONPP1138,00138,00138,00138,00-1,78%5,382017-06-08
TRIGONPP2137,98137,98137,98137,98+2,21%0,1409:00
TRIGONPP3134,95134,95134,95134,95-0,04%0,132017-06-22
TRIGONPP4134,95134,95134,95134,95-0,04%0,132017-06-22
TRIGONPP5133,00134,00133,00134,00+0,75%8,6612:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6139,49139,49139,49139,49+3,33%0,142017-06-19
TRIGONPP7133,00133,00133,00133,00-1,44%23,2815:46
TRIGONPP8138,97138,97138,97138,970,00%14,0409:11
TRITON4,164,314,164,31+6,68%31,2017:04
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM4,194,193,814,18+4,50%2,2510:19
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA74,5574,5572,0072,00-2,70%0,1516:45
UNIBEP13,2013,2013,0113,18-0,53%4,5917:00
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT67,8067,8065,3967,30-2,58%11,1715:56
UNIMA3,593,633,583,63+1,11%2,8716:39
UNIMOT45,3345,3345,0345,05-0,55%12,9316:01
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS252,00252,00251,50252,000,00%142,6316:39
URSUS4,774,804,714,73-0,42%476,4117:01
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS374,45374,45370,00370,00-1,33%9,6711:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,399,399,259,33-0,74%26,2214:34
VISTAL6,556,636,506,55-1,21%3,0217:00
VISTULA3,473,473,423,43-1,15%20,2317:00
VIVID3,433,433,313,350,00%50,6117:00
VOTUM10,6010,6010,6010,60-0,66%0,8312:26
VOXEL17,3817,3816,9917,15-1,32%31,5317:00
WADEX5,405,405,395,40+0,93%0,9411:10
WARIMPEX5,465,545,365,53+2,41%11,372017-06-22
WASKO1,841,861,791,79-2,72%30,6917:00
WAWEL1 189,001 194,001 189,001 194,00+0,34%59,5716:39
WDX8,588,588,418,50-1,05%35,5617:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON17,4817,4817,1717,27-1,09%332,3217:00
WIKANA1,661,661,661,66+5,06%0,022017-06-21
WILBO0,490,570,470,47+2,17%635,7117:00
WINVEST1,611,611,451,60-1,23%4,2915:58
WIRTUALNA52,8653,8452,8553,84+1,58%284,8417:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN16,9817,0016,9817,00+0,12%17,0317:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,025,275,025,26+0,19%49,5217:00
WORKSERV8,368,508,368,50+1,55%8 811,3917:04
XTB6,796,806,566,560,00%5,292017-06-22
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO3,603,603,503,59-1,10%28,6017:01
ZAMET1,481,541,451,54-1,28%11,2909:39
ZASTAL0,250,250,250,250,00%0,5011:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK16,3516,3516,2016,20-1,76%100,9617:00
ZPUE247,85247,85246,00247,850,00%3,9417:00
ZREMB0,400,420,400,42+5,00%1,3815:27
ZUE10,2910,3010,1910,300,00%1,9417:00
ZYWIEC447,90447,90447,90447,90-0,22%0,9013:48
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2304,48 -3,68 -0,16%