Notowania akcji GPW

Notowania z dnia 2019-05-20 12:25

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.860.860.860.86+3.37%0.0111:00
11BIT400.00400.50400.50400.50+0.63%1,788.1512:19
4FUNMEDIA11.4511.1011.1011.10-3.06%2.1111:35
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.401.371.371.37-2.56%2.0011:12
ABMSOLID0.600.600.600.60+7.14%0.2711:04
ABPL16.0516.9516.9516.95+5.94%46.7612:12
ACAUTOGAZ57.5057.5057.5057.50-0.86%0.3409:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION2.902.882.882.88-2.04%17.6912:24
ADIUVO6.606.226.226.22-2.81%0.3309:10
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA12.2012.5512.5512.550.00%21.7710:56
AGROTON3.873.873.873.870.00%0.1209:28
AGROWILL1.741.741.741.740.00%0.202018-11-08
AILLERON7.647.607.607.60-3.80%14.8312:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.660.660.660.66+0.92%11.7211:30
ALCHEMIA4.764.764.764.760.00%104.242019-05-17
ALIOR52.5051.8051.8051.80-1.15%3,488.4212:24
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
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.342.342.342.34-0.85%0.0410:18
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI2.262.242.242.24+2.75%2.6109:51
ALUMETAL39.5039.0039.0039.000.00%148.7912:22
AMBRA14.8514.8014.8014.80-0.34%27.3611:38
AMICA130.40129.40129.40129.40-0.46%120.0612:16
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR24.8025.0025.0025.00-1.19%13.3711:50
APLISENS10.4010.4010.4010.400.00%2.1010:03
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.242.242.242.24-0.88%0.1712:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM14.0013.7013.7013.70-2.14%19.352019-05-17
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC2.742.692.692.69-1.47%34.9012:10
ARCUS1.801.971.971.97+5.35%11.0709:08
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
ARTERIA5.054.924.924.92-1.60%15.0809:43
ARTIFEX4.174.174.174.17-0.12%0.1809:00
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS2.482.502.502.50+2.04%100.7912:15
ASMGROUP3.303.303.303.30+4.43%0.002019-04-30
ASSECOBS28.0028.0028.0028.000.00%1.1509:47
ASSECOPOL48.7048.3248.3248.32-0.90%626.1812:23
ASSECOSEE14.9015.0015.0015.000.00%16.2511:13
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA24.7025.0025.0025.00+2.46%15.9312:23
ATAL38.5039.4039.4039.40-0.25%32.5512:12
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.883.883.883.88+2.11%0.0109:02
ATLANTAPL5.005.005.005.000.00%15.9911:02
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.271.311.311.31-1.50%3.5210:54
ATM8.608.608.608.600.00%0.0209:00
ATMGRUPA4.204.114.114.11-2.26%1.0212:00
ATREM2.202.202.202.200.00%0.222019-05-17
AUTOPARTN4.664.744.744.74-0.21%499.4412:25
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.930.930.930.93-4.62%0.662019-04-29
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
BALTONA8.308.008.008.00+3.90%7.8111:25
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV0.580.580.580.58-0.68%7.062019-05-17
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN20.3020.3020.3020.300.00%0.5211:09
BENEFIT560.00532.00532.00532.00-2.21%1,115.3612:13
BERLING4.684.684.684.68+1.74%0.232019-05-17
BEST24.8024.8024.8024.800.00%0.022019-04-30
BETACOM9.509.509.509.50+0.53%0.0509:00
BGZBNPP51.8051.8051.8051.80+1.57%1.3509:27
BIK18.0018.7418.7418.74+0.54%3.3809:09
BIOMEDLUB0.800.830.830.83+3.50%62.8711:53
BIOTON4.494.384.384.38-2.56%26.9712:19
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG1.811.811.811.810.00%0.062019-05-10
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA38.6038.2038.2038.20-1.93%94.8312:12
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.184.134.134.13-1.78%252.4612:24
BOS7.167.167.167.16-1.65%18.1912:21
BOWIM2.582.582.582.58+4.03%26.342019-05-16
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.10+2.03%1.612019-05-10
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4120.30118.00118.00118.000.00%35.722019-03-19
BPHFIZBI5120.22120.22120.22120.22+6.39%1.442019-03-18
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS112.10112.10112.10112.10+1.82%1.012019-05-07
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI93.5093.5093.5093.50-0.53%4.672019-04-18
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER1.811.671.671.67-4.57%161.6212:20
BRIJU2.022.142.142.140.00%0.1509:09
BSCDRUK30.6030.0030.0030.000.00%21.2711:50
BUDIMEX138.00140.40140.40140.40+2.18%253.2612:20
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH3.573.653.653.65+1.96%7.9612:24
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK365.00366.40366.40366.40+0.71%3,440.1612:23
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.052.052.052.05-0.49%0.412019-05-17
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC165.00162.80162.80162.80-1.81%4,318.2712:23
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT210.40206.30206.30206.30-2.27%18,454.2412:25
CDRL28.0026.8026.8026.80-0.37%0.7409:31
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.306.306.306.300.00%0.062019-05-17
CEZ88.4087.9087.9087.90-0.45%9.542019-05-17
CFI0.460.470.470.47+2.18%4.1512:06
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH42.4042.5042.5042.50-0.23%60.3011:47
CIGAMES1.081.091.091.09+0.93%122.5112:20
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV12.8012.9512.9512.950.00%5.3909:16
CLNPHARMA41.0039.9039.9039.90-2.21%20.1511:53
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT13.7014.0014.0014.00-2.10%13.742019-05-16
COALENERG0.610.610.610.61+1.67%0.3511:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.601.581.581.58-0.31%180.8210:29
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH191.50194.50194.50194.50+3.18%292.0412:22
COMP63.0063.0063.0063.00+0.32%1.262019-05-17
COMPERIA3.763.923.923.92-0.51%8.322019-05-10
CORMAY1.131.091.091.09-5.87%153.9811:52
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP6.106.106.106.100.00%0.0409:00
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT24.2824.1024.1024.10-1.55%1,161.0312:23
CZTOREBKA0.370.370.370.370.00%0.182019-05-14
DEBICA76.2076.6076.6076.60-0.52%90.1511:23
DECORA17.2017.0017.0017.00-1.16%0.1009:32
DEKPOL38.0037.7037.7037.70-0.26%7.5510:03
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO8.008.008.008.00-1.23%4.8011:12
DGA7.807.807.807.800.00%0.0409:29
DINOPL112.40114.90114.90114.90+1.95%6,223.1512:24
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
DOMDEV81.4081.2081.2081.20+0.50%133.1012:15
DREWEX0.300.300.300.30-25.62%1.142019-05-17
DROP0.430.430.430.430.00%0.052019-04-15
DROZAPOL1.611.611.611.61+3.87%1.6109:00
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
ECHO3.713.683.683.68-1.34%88.8412:20
EDINVEST1.871.871.871.87+3.89%3.912019-05-17
EFEKT22.6022.6022.6022.600.00%0.0209:00
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
EKOEXPORT4.855.235.235.23+5.44%719.512019-04-30
ELBUDOWA8.789.009.009.00+4.41%719.8312:24
ELEKTROTI4.264.264.264.26-0.93%7.5210:11
ELEMENTAL1.161.151.151.15+0.17%3.1310:28
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
ELKOP0.750.690.690.69-7.49%0.2111:54
ELZAB4.124.044.044.04-1.94%0.942019-05-17
EMCINSMED6.056.356.356.35+4.96%0.932019-05-16
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.141.141.141.140.00%0.0009:11
ENEA8.108.118.118.11-0.67%925.6812:18
ENELMED11.0011.0011.0011.000.00%52.502019-05-17
ENERGA7.587.507.507.50-0.60%529.1812:18
ENERGOINS0.991.021.021.02+2.62%9.5311:53
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER28.8028.3028.3028.30+1.07%17.3210:16
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD12.6512.8012.8012.80+1.19%1.2010:18
ERG30.0030.0030.0030.000.00%0.0609:00
ERGIS2.892.892.892.89+1.40%14.6612:11
ESOTIQ16.9016.2016.2016.20-1.22%34.7711:57
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM2.262.262.262.26+3.67%1.1309:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO2.712.602.602.60-0.38%38.1811:28
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH18.2318.6118.6118.61+2.08%707.3812:23
EUROHOLD6.106.106.106.10+0.83%0.082019-05-16
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL22.7022.8022.8022.80+1.33%25.5712:18
EVEREST1.051.051.051.050.00%1.6009:06
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR4.714.724.724.72+0.43%989.8512:19
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING17.3017.3017.3017.300.00%0.1909:00
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM9.409.409.409.40+7.80%9.3911:38
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO13.9013.9013.9013.90+2.96%0.0709:00
FERRUM4.024.004.004.000.00%4.1112:24
FMG20.4020.4020.4020.400.00%0.062019-05-07
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE27.9528.2028.2028.20-1.05%9.2011:15
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
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
GETIN1.161.121.121.12-3.10%289.4312:25
GETINOBLE0.500.500.500.50-0.20%293.7612:23
GINOROSSI0.460.500.500.500.00%0.5110:36
GLCOSMED1.541.541.541.54+3.36%0.512019-05-17
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO7.347.347.347.34-0.27%13.952019-05-17
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE6.766.766.766.760.00%3.0010:07
GPW38.6539.6039.6039.60+2.99%348.1812:23
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.651.651.651.650.00%0.0309:10
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
GROCLIN2.162.102.102.10-2.78%21.8911:45
GRODNO4.193.953.953.95-2.95%3.3809:22
GRUPAAZOTY34.0034.3034.3034.30+0.88%266.6512:23
GTC8.738.708.708.70-0.34%20.9612:17
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY53.0052.3052.3052.30-0.57%3,735.0412:25
HARPER0.150.150.150.15-2.34%19.1011:12
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO8.708.708.708.700.00%0.0409:29
HERKULES2.422.422.422.42-0.82%0.3111:55
HUBSTYLE0.370.370.370.37+2.78%0.372019-05-17
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR36.6036.6036.6036.600.00%0.0409:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV10.5010.5010.5010.500.00%0.0211:00
IALBGR1.201.391.171.32+10.00%416.952017-06-14
IDEABANK2.712.642.642.64-4.00%63.6312:23
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
IDMSA0.990.990.990.990.00%0.472019-05-17
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY14.0014.0014.0014.000.00%0.1009:00
IMMOBILE2.922.922.922.92+2.82%0.0109:00
IMPEL6.155.905.905.90-0.84%0.0909:48
IMPERA0.850.850.850.850.00%0.4209:00
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.264.264.264.260.00%136.9111:47
IMS3.833.813.813.81-0.52%4.2909:29
INC0.950.950.950.95+1.06%0.0209:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL68.0064.0064.0064.00-4.48%7.9409:58
INGBSK192.40192.20192.20192.20-0.93%76.9912:20
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO5.405.505.505.500.00%0.3609:00
INSTALKRK16.1516.3016.3016.300.00%12.0212:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT12.2012.5012.5012.50+2.46%54.7710:45
INTERBUD0.540.540.540.540.00%1.082019-04-26
INTERCARS201.00199.50199.50199.50-0.25%41.1109:46
INTERFERI3.964.004.004.00+1.01%1.672019-05-14
INTERSPPL2.672.672.672.67+1.52%2.9510:43
INTROL2.682.682.682.680.00%0.0309:00
INVCEEFIZ469.10469.10469.10469.10-1.05%0.472019-05-16
INVFIZ941.10941.10941.10941.10+0.43%2.822019-05-15
INVGLDFIZ1,387.101,376.101,376.101,376.10-0.79%15.152019-05-17
INVISTA0.620.620.620.62+3.33%0.062019-05-16
INVPEFIZ655.00655.00655.00655.000.00%0.6611:59
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.401.401.401.40+0.72%0.032019-05-17
IQP0.300.300.300.300.00%0.002019-05-17
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK23.5024.0024.0024.00-2.83%23.2612:24
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.601.601.601.60+9.93%0.0209:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL3.013.013.013.01-0.66%2.5011:16
JHMDEV1.601.601.601.600.00%0.0109:29
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW53.5053.6053.6053.60+0.37%10,368.5412:24
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR2.652.652.652.65-0.38%5.0309:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.041.041.041.040.00%0.0710:11
K2INTERNT9.809.809.809.800.00%2.0109:03
KANIA0.640.610.610.61-4.66%38.3012:20
KBCASFIZ116.50116.50116.50116.50+2.19%11.652018-08-23
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
KBDOM0.420.420.420.420.00%4.202019-04-29
KCI0.470.500.500.50+6.61%2.582019-05-17
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL50.0050.2050.2050.20-0.79%235.3912:11
KETY343.00340.00340.00340.00-0.87%21.1011:57
KGHM95.0094.3094.3094.30-0.61%10,493.9112:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL14.0514.0514.0514.050.00%0.0309:00
KINOPOL10.9011.2011.2011.200.00%0.3309:26
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA35.0034.0034.0034.00-3.13%108.3012:13
KOMPAP6.606.606.606.60-2.94%1.322019-05-16
KOMPUTRON3.703.943.943.94+3.41%1.7209:02
KONSSTALI23.0022.7022.7022.70+2.25%0.1412:22
KOPEX1.331.311.311.31-4.38%30.8311:45
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD24.6024.6024.6024.60+2.50%7.632019-05-17
KRAKCHEM1.081.081.081.080.00%13.0810:12
KREC3.553.403.403.40-4.23%11.3111:45
KREDYTIN10.0010.0010.0010.00-0.99%0.102019-05-17
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA247.00257.00257.00257.00+4.90%2.012019-05-17
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK165.00162.20162.20162.20-1.04%571.7112:24
KRUSZWICA43.9043.0043.0043.00-2.05%54.8111:23
KRVITAMIN4.094.104.104.10-2.38%3.6311:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.071.071.071.07-9.32%2.142019-05-15
LABOPRINT11.4011.0011.0011.00-1.79%1.2609:43
LARK0.150.150.150.150.00%0.622018-05-02
LARQ4.724.724.724.720.00%0.4211:10
LCCORP2.552.522.522.52-1.37%186.2012:19
LENA3.553.543.543.540.00%23.2112:10
LENTEX7.207.147.147.14-1.65%20.7911:43
LIBET1.051.021.021.02-2.38%19.0512:25
LIVECHAT29.7529.6529.6529.65-1.17%69.5112:15
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,140.201,140.201,140.201,140.20+4.61%2.282018-08-08
LMCSFIZ988.17983.00983.00983.00-0.51%29.592019-05-17
LMDSFIZ988.13988.13988.13988.13+0.01%4.942019-05-15
LMESFIZ1,000.001,000.001,000.001,000.00-21.50%9.002019-04-30
LOKUM15.9015.9015.9015.90+0.63%1.1909:15
LOTOS80.4080.0480.0480.04+0.05%8,426.2112:23
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
LPP7,565.007,450.007,450.007,450.00-2.23%3,027.8612:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT11.1511.1511.1511.15-0.45%0.1109:10
LUBAWA0.680.690.690.69+2.06%4.4211:41
MABION75.0073.1073.1073.10-0.41%128.6411:51
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL5.055.205.205.20+2.97%6.652019-05-17
MANGATA70.0070.0070.0070.00+0.72%0.0709:06
MARVIPOL1.952.012.012.01+1.21%42.3412:20
MASTERPHA5.325.825.825.820.00%2.0309:04
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK385.80375.40375.40375.40-2.59%1,144.1812:24
MBWS11.7411.7411.7411.740.00%0.352019-05-17
MCI8.268.268.268.26-0.24%0.4009:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.333.333.333.330.00%3.3012:17
MEDIACAP2.012.002.002.000.00%2.1811:43
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG27.4027.4027.4027.40+0.55%87.6812:23
MEDYCZNYFIZ103.60103.60103.60103.60-0.53%1.142019-04-17
MEGARON12.1012.1012.1012.100.00%0.062019-05-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA22.0021.2021.2021.20-3.64%2.4811:41
MERCATOR5.465.065.065.06-3.25%594.9412:25
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR7.346.826.826.82-5.80%106.9712:21
MEXPOLSKA3.643.523.523.52-3.30%10.2212:01
MFO21.1020.4020.4020.40-2.39%56.1212:17
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.540.540.540.540.00%0.282019-05-15
MILLENNIUM8.758.618.618.61-1.20%570.2512:25
MIRACULUM1.391.391.391.39+1.46%0.1409:14
MIRBUD1.061.061.061.060.00%44.8012:12
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP45.0045.0045.0045.000.00%0.0409:03
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK72.0080.0080.0080.00+0.63%23.8210:37
MOJ0.710.710.710.710.00%10.722019-05-16
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI5.345.445.445.440.00%0.9209:19
MOSTALPLC5.945.565.565.56+1.09%13.5710:26
MOSTALWAR2.813.063.063.06+9.29%72.2012:25
MOSTALZAB0.420.420.420.42-4.55%47.8611:19
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.562.682.682.680.00%0.5412:07
MWTRADE2.802.782.782.780.00%0.7810:26
NETIA4.844.824.824.820.00%2.4211:34
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG15.9015.9015.9015.900.00%8.4612:14
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
NORTCOAST5.365.365.365.360.00%1.6909:00
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA41.0041.0041.0041.000.00%1.2310:53
NOWAGALA0.510.500.500.50-0.99%0.6412:14
NTTSYSTEM2.332.332.332.330.00%0.1109:00
ODLEWNIE3.803.863.863.86+1.58%9.9310:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX18.1018.6018.6018.60-0.53%1.832019-05-17
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN2.152.152.152.15-1.38%4.9811:25
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR320.00320.00320.00320.000.00%1.602019-04-30
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL26.8026.3026.3026.300.00%7.5310:09
OPTEAM7.107.107.107.10+6.77%0.072019-05-16
ORANGEPL4.654.614.614.61-1.58%1,118.3412:24
ORBIS92.4092.0092.0092.000.00%6.5409:40
ORCOGROUP1.191.191.191.19+0.85%0.3909:38
ORION6.906.906.906.90+0.73%0.0109:28
ORZBIALY10.5010.5010.5010.50-0.94%3.6310:49
OTLOG7.357.357.357.350.00%0.0109:06
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.921.831.831.830.00%5.602019-05-17
OVOSTAR102.00102.00102.00102.000.00%0.1009:06
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.211.211.211.21+1.68%3.0212:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA12.9013.0013.0013.00-3.70%1.7612:14
PATENTUS1.361.341.341.34-0.74%2.9911:14
PBG0.080.080.080.080.00%6.7911:04
PBKM68.0068.0068.0068.00-0.87%57.0510:31
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.230.230.230.23-16.67%0.022019-05-17
PCCEXOL1.551.551.551.55+0.65%0.0810:05
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA77.0076.6076.6076.60-1.79%93.9212:20
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.4023.4023.4023.40-0.43%1.5210:13
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX9.409.559.559.55+2.14%45.6011:20
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO104.05103.00103.00103.00-1.01%16,189.6912:25
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER14.7014.6014.6014.60+1.04%11.0612:21
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP28.4027.9027.9027.90-0.36%11.8409:31
PEPEES1.811.841.841.84+2.79%31.2212:22
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER22.5020.8020.8020.80-7.14%43.0812:25
PGE8.828.738.738.73-0.34%5,497.0312:25
PGNIG5.715.575.575.57-2.54%5,723.6812:25
PGODLEW1.661.661.661.66-0.60%0.0009:52
PGSSOFT9.389.669.669.66-0.10%8.8711:11
PHN10.9510.5010.5010.50-3.23%4.1309:52
PKNORLEN93.5092.6092.6092.60-0.30%17,715.1012:23
PKOASZEWZ94.9394.9394.9394.93+0.02%2.372019-05-07
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP37.6937.5237.5237.52-0.21%22,129.0312:24
PKOGD103.41103.41103.41103.41+0.01%10.3409:26
PKOGS99.7099.4099.4099.40-0.50%72.582019-05-17
PKOSO108.50108.50108.50108.50+0.04%15.192019-05-16
PKPCARGO43.0043.2043.2043.20+0.47%74.3912:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX1.781.781.781.78-2.09%0.1809:00
PLATYNINW0.550.550.550.55+14.23%0.672019-05-13
PLAYWAY184.00178.60178.60178.60-2.72%3,670.8712:22
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.002.182.182.18-0.91%1.8211:36
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.281.301.301.300.00%2.5809:57
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE14.2014.2014.2014.20-2.74%2.8410:15
POLIMEXMS2.202.172.172.17-3.13%428.5412:16
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.272018-09-21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD6.406.606.606.60+2.80%56.7911:51
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX6.506.506.506.50-0.76%0.1709:25
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD2.132.152.152.15+0.47%36.3411:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA15.0015.0015.0015.000.00%0.0709:00
PRAGMAINK7.007.007.007.000.00%0.1609:24
PRAIRIE1.071.041.041.04+0.97%316.7612:01
PRIMAMODA2.302.302.302.30+9.52%0.012019-05-16
PROCAD1.471.471.471.47-1.01%0.002019-05-14
PROCHEM15.4515.4515.4515.450.00%0.0809:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM19.0018.0018.0018.00-3.23%8.5909:11
PROTEKTOR4.104.104.104.10+0.24%0.0009:00
PROVIDENT9.859.869.869.860.00%3.942019-05-10
PULAWY89.8089.8089.8089.80+3.22%54.8411:10
PWRMEDIA3.002.912.912.91-3.00%22.4910:21
PZU39.9539.7839.7839.78-0.08%14,847.9212:24
PZUAKORD114.50114.50114.50114.50+0.17%11.4509:15
QMULTIFIZ1,002.001,002.001,002.001,002.00-0.30%10.022019-05-06
QUANTUM15.9015.5015.5015.50-4.32%2.532019-05-17
QUERCUS2.222.352.352.35+5.86%12.252019-05-17
QUMAK0.050.050.050.05-2.20%0.5911:00
RADPOL1.451.451.451.450.00%0.4310:12
RAFAKO2.102.112.112.11+0.48%193.2312:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12.8012.8012.8012.80+1.59%0.0909:58
RAINBOW18.8018.7518.7518.75-2.85%29.1312:19
RANKPROGR1.471.451.451.45+2.12%2.8111:01
RAWLPLUG9.009.009.009.00+0.67%0.0209:00
REDAN0.400.400.400.40-4.76%0.122019-04-30
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.100.100.100.10-16.67%4.182018-03-29
REINHOLD0.170.170.170.17+12.67%0.042019-05-16
RELPOL7.507.557.557.55+0.67%12.1510:27
REMAK10.8511.6011.6011.60+6.91%0.2609:02
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.890.890.890.89+0.57%1.3311:55
ROPCZYCE34.6033.5033.5033.50-3.18%27.4412:18
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.980.980.980.980.00%0.0009:01
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK23.9024.2024.2024.20+0.41%2.6212:22
SANTANDER18.4618.5018.5018.50+0.22%8.872019-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.620.620.620.62-6.02%0.5210:26
SARE5.155.155.155.15-2.83%18.3310:09
SCOPAK0.090.090.090.090.00%0.022019-05-15
SECOGROUP16.0016.0016.0016.00-0.62%0.162019-05-17
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.809.809.809.800.00%0.692019-05-17
SELENAFM11.0011.0011.0011.00+0.92%0.3610:45
SELVITA59.2060.0060.0060.000.00%8.9609:03
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA1.801.801.801.80-3.99%1.8010:36
SFINKS0.760.760.760.76+0.26%17.3809:57
SILVANO10.0010.0010.0010.000.00%1.3911:03
SIMPLE7.007.007.007.000.00%0.0409:00
SKARBIEC16.8516.8516.8516.85+2.12%0.7611:49
SKOTAN0.800.800.800.800.00%4.3611:01
SKYLINE0.660.660.660.66-1.49%0.0109:00
SNIEZKA91.0093.0093.0093.00+2.20%2.5511:48
SOHODEV1.141.141.141.14-5.00%0.0111:00
SOLAR0.560.560.560.560.00%0.2612:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL8.708.708.708.700.00%0.0910:03
SOPHARMA8.308.308.308.300.00%0.172019-02-25
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.443.373.373.37-0.88%17.0312:22
STALPROD233.00231.50231.50231.50+0.65%562.1212:25
STALPROFI8.208.058.058.05-1.83%2.5911:51
STAPORKOW1.791.851.851.850.00%4.5612:16
STARHEDGE0.800.800.800.80-1.23%8.0312:17
STELMET7.907.907.907.90+3.95%0.022019-05-17
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX4.984.984.984.980.00%1.622019-05-17
SUWARY12.7012.7012.7012.700.00%0.0609:00
SWISSMED1.881.881.881.880.00%0.0209:27
SYGNITY3.002.922.922.92-2.67%4.282019-05-17
SYNEKTIK16.2016.2416.2416.24+0.50%26.4611:20
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX178.00178.00178.00178.00-1.11%0.7111:27
TALEX15.1515.1515.1515.150.00%5.0012:02
TARCZYNSKI15.4015.4015.4015.400.00%1.542019-05-14
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY131.00131.00131.00131.000.00%0.922019-05-14
TAURONPE1.731.671.671.67-2.97%6,978.6412:24
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX0.900.900.900.90+5.88%0.012019-05-17
TESGAS3.002.982.982.98-3.25%0.7409:03
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.588.588.588.58+0.94%80.8310:52
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.227.147.147.14+2.00%159.5212:19
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA5.255.405.405.40-3.57%24.6911:23
TRAKCJA2.262.252.252.25-0.22%71.8412:06
TRANSPOL3.483.483.483.480.00%0.0309:00
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP77.0077.0077.0077.00-1.43%30.8009:01
TRIGONPP182.7782.7782.7782.77+2.82%0.912019-02-04
TRIGONPP275.3077.0077.0077.00-1.28%31.1809:07
TRIGONPP381.2181.2181.2181.21-5.68%1.222019-05-08
TRIGONPP484.0084.0084.0084.00+1.19%1.602019-04-29
TRIGONPP579.0079.0079.0079.00-2.65%0.872019-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685.2085.2085.2085.20+7.85%6.392019-04-03
TRIGONPP775.1575.1575.1575.15+0.03%1.582019-05-16
TRIGONPP885.1885.1885.1885.18-3.20%0.772019-05-02
TRITON2.252.252.252.25+1.81%0.1111:46
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.120.120.120.12-14.29%27.882019-04-30
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA58.0058.0058.0058.000.00%0.1209:45
UNIBEP6.186.146.146.14-1.60%3.4711:33
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT46.4846.4546.4546.45+3.21%10.362019-05-17
UNIMA2.482.502.502.50+0.81%2.992019-05-17
UNIMOT12.8512.2512.2512.25-4.30%74.9412:21
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
URSUS1.181.171.171.17-1.02%89.7712:21
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS322.00326.00326.00326.00-2.98%1.3011:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.507.487.487.48-0.27%17.8911:06
VISTAL2.182.232.232.23-0.45%27.3711:57
VISTULA3.723.713.713.71-1.72%1,318.7012:18
VIVID1.501.481.481.48-0.67%36.4612:19
VOTUM6.706.706.706.70+3.40%3.5909:59
VOXEL28.0028.0028.0028.00-0.71%0.2810:00
WADEX6.166.186.186.18+1.31%4.1311:59
WARIMPEX5.785.785.785.78+2.85%0.582019-05-17
WASKO1.441.441.441.44-0.69%0.0109:29
WAWEL732.00722.00722.00722.00+1.12%8.0111:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON9.039.119.119.11-1.09%121.9512:24
WIKANA1.151.151.151.150.00%0.9911:11
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.880.880.880.88+10.00%0.092018-11-21
WIRTUALNA57.4055.6055.6055.60-3.81%314.1212:06
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN15.6016.0016.0016.00+2.56%19.2312:06
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.004.804.804.800.00%2.542019-05-17
WORKSERV2.272.402.402.40+5.27%159.3312:22
XTB3.753.753.753.75-3.10%0.7009:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.991.991.991.99-4.57%0.3611:24
ZAMET0.880.880.880.880.00%0.042019-05-17
ZASTAL0.270.270.270.270.00%2.192019-05-16
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.147.147.147.14-1.65%4.0311:34
ZPUE89.5089.5089.5089.500.00%0.0909:00
ZREMB0.470.490.490.49-2.00%7.602018-09-28
ZUE4.004.004.004.000.00%0.0109:45
ZYWIEC484.00484.00484.00484.000.00%0.4809:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2169,59 -14,76 -0,68%
WIG 56200,27 -361,52 -0,64%
sWIG80 11556,40 -65,36 -0,56%
mWIG40 3873,29 -20,90 -0,54%

Rynki

Kurs Zmiana Zmiana %
WIG20 2169,59 -14,76 -0,68%