Notowania akcji GPW

Notowania z dnia 2017-02-20 16:08

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,630,660,630,64-1,54%36,7215:26
08OCTAVA1,041,041,041,04+0,97%4,6415:06
11BIT162,80167,80162,70167,60+5,74%1 659,3216:03
4FUNMEDIA4,805,284,805,17+7,71%70,9313:43
AATHOLD18,1518,1517,8017,80-1,93%2,6909:12
ABADONRE5,815,815,705,72-1,55%11,962017-02-17
ABCDATA2,342,382,342,340,00%136,0716:08
ABMSOLID8,229,148,228,30-2,70%6,7514:38
ABPL37,9938,2037,1537,15+0,16%86,5514:49
ACAUTOGAZ43,6043,6043,5543,55-0,34%2,6611:55
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION4,504,514,434,48+0,67%84,2315:58
ADIUVO26,5026,5026,5026,500,00%1,6214:17
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA14,3014,3014,2514,250,00%35,5614:35
AGROTON6,666,666,436,54-1,65%266,1316:00
AGROWILL1,801,801,801,800,00%0,022017-02-15
AILLERON8,859,008,548,88-1,33%48,7514:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,992,001,831,96-1,51%131,2215:30
ALCHEMIA5,035,075,025,06+0,40%2 381,1915:31
ALIOR64,0265,6063,7865,34+1,37%6 823,6416:08
ALIOR-PDA51,3952,3951,0552,39+1,93%1 743,412016-06-30
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALIOR-PP11,0011,8511,0011,45-0,87%42 237,792016-05-27
ALMA1,541,551,391,39-8,55%458,9216:03
ALTA3,283,403,283,40+3,66%0,2009:07
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI13,8313,8313,2013,40-1,47%771,7816:01
ALUMETAL61,0061,2060,8161,10+0,16%180,3115:28
AMBRA8,828,958,818,95+0,45%32,7614:52
AMICA198,00198,00192,00193,50-2,03%1 407,4116:08
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST333,00333,00329,10329,10+0,63%6 727,8515:50
APATOR33,5533,6433,3533,64+0,27%70,5015:58
APLISENS14,4514,4514,3514,35-0,69%9,2113:27
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY3,963,963,963,960,00%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15,0015,0015,0015,00+4,31%8,5811:08
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC5,405,465,355,44+0,74%205,7914:56
ARCUS1,491,491,491,49-0,67%2,2410:21
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1796,0096,0096,0096,00+1,48%0,1009:00
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA10,0010,009,8410,000,00%20,6416:02
ARTIFEX20,5221,2920,5220,63-0,34%1,3609:40
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS3,273,273,223,23-1,52%291,9516:07
ASMGROUP5,505,505,505,50+3,77%2,412017-02-17
ASSECOBS24,6924,7024,0524,05-2,59%104,2815:44
ASSECOPOL55,1055,8455,1055,78+1,42%2 465,0116:07
ASSECOSEE11,7511,7711,7311,77+0,17%1 226,4715:57
ASSECOSLO24,8024,8024,8024,800,00%0,522017-02-17
ASTARTA61,9962,5461,4061,49+1,64%100,0915:23
ATAL30,3030,5030,0030,30-0,33%111,1612:56
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3,903,903,813,87-0,51%9,2114:02
ATLANTAPL5,866,195,866,05+3,07%28,1915:20
ATLANTIS0,650,650,640,650,00%2,2014:42
ATLASEST1,031,031,031,03-3,74%3,2411:51
ATM10,8610,8610,8610,86-1,27%0,5413:37
ATMGRUPA4,654,654,504,55-0,87%28,9615:10
ATREM2,652,652,592,60-2,26%8,2415:54
AUTOPARTN4,804,844,794,82+2,12%89,7415:23
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML4,925,004,604,99+1,42%249,8516:07
AVIASG21,9021,9520,6820,89+2,96%10,6813:11
AWBUD6,386,656,376,64+4,08%16,5815:04
B3SYSTEM0,450,450,450,450,00%1,282017-02-16
BACD0,150,150,150,15-6,25%2,522017-02-16
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA3,043,143,003,10+1,64%31,9710:56
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,810,830,810,82+1,23%15,8015:26
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN25,9025,9025,9025,900,00%0,0309:00
BENEFIT870,00870,00855,00855,00-1,61%367,0116:01
BERLING4,244,244,244,24+0,95%1,0611:00
BEST24,8024,8024,8024,800,00%4,9611:43
BETACOM11,1111,2011,0611,20+0,81%17,9115:47
BGZBNPP59,4959,4957,9957,99-3,35%10,9614:49
BIK15,5015,5015,2515,40-2,22%9,0515:37
BIOMEDLUB1,041,041,021,03-0,96%87,8115:49
BIOTON7,517,637,407,45-0,80%195,7215:12
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG2,302,302,182,18-4,39%0,2909:23
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA78,0079,9977,7979,32+1,69%949,1116:02
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW12,0412,0411,9011,99-0,50%1 262,2016:08
BOS14,6414,8414,5014,500,00%334,0515:59
BOWIM4,784,784,674,670,00%3,5809:30
BPHFIZBI1171,10171,10169,10169,100,00%253,922016-12-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2145,00145,00145,00145,00+0,28%10,882016-12-06
BPHFIZBI3128,60128,60128,60128,60+0,55%3,092016-11-15
BPHFIZBI4116,12116,12116,12116,12-3,23%0,702016-10-18
BPHFIZBI5110,10110,10110,10110,10+3,77%5,502017-01-17
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
BPHFIZDS111,10111,10111,10111,100,00%11,112016-10-12
BPHFIZKK108,16108,16108,15108,15+0,04%1,082016-08-18
BPHFIZMLI101,98101,98101,98101,98-3,79%1,532017-02-13
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER14,2314,3213,8614,04-1,75%290,7816:04
BRIJU28,8329,1027,8528,35+0,11%666,6514:57
BSCDRUK34,0034,0031,5533,00-2,94%24,3715:00
BUDIMEX248,00248,35239,00239,30-3,12%1 247,5315:59
BUDOPOL0,050,050,050,05+25,00%3,7815:00
BUMECH0,760,760,750,750,00%98,6715:53
BUWOG99,0899,0899,0899,08+0,41%12,5815:20
BYTOM2,482,482,422,46-0,81%296,1416:00
BZWBK357,45358,00350,10350,90-1,11%4 948,5816:07
CALATRAVA0,500,510,490,49-3,92%12,8515:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2,552,552,552,55-1,92%34,1709:05
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC213,00214,40211,20212,90+0,42%2 670,1516:04
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT69,4969,8969,3069,76+0,81%4 368,2116:04
CDRL24,2024,5024,0024,11-1,39%34,5414:14
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,085,085,085,080,00%0,252017-02-17
CEZ70,6070,9970,2370,90+0,71%160,0216:05
CFI0,600,610,590,600,00%214,5315:57
CHEMOS1,361,401,351,400,00%41,4810:43
CIECH73,1575,4772,2174,19+1,42%4 854,6716:08
CIGAMES27,7027,9927,5027,69-1,07%891,6016:05
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV9,799,799,559,55+0,53%5,152017-02-17
CLNPHARMA31,9832,0830,9531,25-1,04%293,6916:07
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT8,018,018,018,01+0,63%0,1111:14
COALENERG1,351,481,351,48+9,63%20,9814:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,971,991,951,95-1,02%92,5516:04
COLIAN3,283,343,283,28-0,61%48,5715:51
COMARCH210,00211,50210,00210,15+0,07%3 264,1015:01
COMP71,5071,5071,5071,50-0,69%2,8614:10
COMPERIA3,623,623,623,62-9,50%0,6211:00
CORMAY2,372,472,362,46+5,13%563,3516:03
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,806,806,806,80+3,03%0,0109:01
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG6,116,115,875,87-3,93%5,3515:53
CYFRPLSAT23,4223,5623,3523,37+0,52%4 221,8516:08
CZTOREBKA0,860,880,860,87+1,16%28,5116:05
DEBICA97,6898,9097,0097,000,00%206,1716:04
DECORA9,729,939,729,80-1,41%16,0513:36
DEKPOL13,0013,0013,0013,00+3,01%0,2609:00
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO11,2511,5011,0011,40-2,15%19,0315:39
DGA3,593,593,593,59-0,83%0,1809:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV62,0062,5062,0062,000,00%26,5315:29
DREWEX1,571,581,521,52-3,18%9,2013:00
DROP1,571,721,491,70+18,88%108,5516:05
DROZAPOL2,402,442,392,44+2,09%22,3813:56
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
ECHO5,935,955,905,91-1,34%354,6116:08
EDINVEST2,122,122,122,12+0,95%1,0009:16
EFEKT28,2028,5927,7028,20-0,67%14,8713:47
EFH0,030,030,030,030,00%0,272015-12-30
EKANCELAR0,010,010,010,010,00%6,562016-03-04
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT15,5115,7915,5115,60+1,96%278,4915:55
ELBUDOWA120,00120,40117,40117,70-1,92%93,5614:11
ELEKTROTI13,7514,4013,7514,11+2,62%105,4416:04
ELEMENTAL3,863,963,863,89+1,04%255,9416:01
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP0,780,830,710,74-2,63%2 663,8116:08
ELZAB17,0017,0017,0017,00-2,63%5,1012:57
EMCINSMED11,9711,9711,9711,970,00%0,0109:00
EMPERIA68,0069,1568,0068,60+0,57%62,7616:00
ENAP1,041,041,031,040,00%0,4512:30
ENEA10,8510,9710,6710,71-1,29%9 210,9016:06
ENELMED9,659,659,659,65+0,52%0,0415:39
ENERGA10,1610,2810,0510,10-0,49%7 123,8116:07
ENERGOINS5,015,014,864,86+0,21%25,1313:28
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER28,9028,9026,7127,01-4,08%81,3915:37
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD31,9932,1931,5032,18+0,59%60,2710:42
ERG66,4067,1065,0065,10-2,40%18,5015:30
ERGIS6,336,336,306,32-0,78%4,1915:22
ESOTIQ10,1110,1210,0010,00+2,56%5,4016:08
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,502,502,502,50-0,79%7,9111:50
EUCO38,5038,6038,3038,60+1,58%66,5715:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH37,0037,5637,0037,22+1,11%6 789,3516:01
EUROHOLD2,102,102,102,100,00%0,152017-02-01
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL22,4422,4822,4422,48+0,18%4,992017-02-16
EVEREST0,210,220,210,22+4,76%7,6815:10
EXILLON7,707,707,707,700,00%0,122017-02-15
FAM4,604,794,604,65+2,65%370,2514:50
FAMUR4,744,744,674,670,00%82,5315:49
FARMACOL51,9951,9951,9951,99+0,17%0,732017-02-17
FASING14,5214,8014,2614,80-0,27%5,2412:28
FASTFIN1,801,801,801,800,00%0,2309:22
FEERUM16,9816,9816,9816,98-0,06%1,7114:58
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO12,5112,5512,5112,55+0,40%3,6714:50
FERRUM3,893,893,513,70-2,63%54,0415:36
FMG0,300,300,300,300,00%0,3015:08
FON0,630,660,620,62-3,13%8,2315:25
FORTE81,3084,0080,1781,59+0,73%1 215,0616:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTUNA14,9714,9714,9714,97-0,20%0,4512:42
FOTA0,930,930,890,91-1,09%23,0815:33
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST10,7710,7710,7710,77-0,19%0,0109:00
GETIN1,521,631,521,62+6,58%1 670,0416:04
GETINOBLE1,972,101,972,06+5,10%4 828,0816:08
GINOROSSI2,132,132,102,10-1,87%64,5715:20
GLCOSMED5,375,375,375,370,00%0,0109:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO7,057,146,977,14+1,28%20,4613:45
GORENJE28,5029,0028,5029,00+3,57%8,3311:43
GPW47,6047,7047,0947,22-0,80%800,6116:05
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON2,232,692,232,69+20,09%7,6813:58
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN15,1015,3914,9515,11+0,07%193,6015:55
GRODNO5,965,965,965,960,00%0,0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRUPAAZOTY70,9971,4970,0370,69-0,01%1 608,4516:06
GTC8,588,588,428,48-0,93%285,6215:57
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY79,5080,0079,0079,08-0,53%1 096,0916:06
HARPER1,001,000,981,00+1,01%0,4215:27
HAWE0,340,350,340,35+9,37%136,9615:17
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO10,9511,3310,8510,85-0,91%33,4814:15
HERKULES3,673,713,663,71-0,54%17,8115:31
HUBSTYLE1,992,251,992,10+8,81%116,2815:42
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR39,9039,9039,0039,57+1,62%9,6213:51
HYPERION3,293,493,203,49+5,76%1 115,2915:23
I2DEV19,3919,3919,1019,10-1,50%1,9315:03
IALBGR11,1911,2310,8210,82-3,31%31,2212:10
IDEABANK25,1625,3025,1625,30+1,20%27,1514:38
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
IDMSA0,830,830,770,77-7,23%3,1615:00
IFCAPITAL0,620,650,610,640,00%21,2116:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IFSA0,650,660,510,51-22,73%2 378,1816:08
IIAAV7,647,647,647,640,00%19,4815:35
IMCOMPANY9,099,098,868,87-1,33%62,2914:02
IMMOBILE3,463,463,343,34-2,34%30,2114:04
IMPEL23,7023,7023,7023,700,00%0,3614:27
IMPERA1,331,331,331,33-3,62%0,1115:26
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,004,013,973,97-0,75%1 593,8315:51
IMS3,103,103,053,10-1,27%6,6113:15
INC1,851,881,771,88+0,53%13,9813:21
INDATA0,800,880,800,86+7,50%1 503,6916:06
INDYGO1,021,020,950,95-7,77%11,5414:57
INDYKPOL60,0060,0060,0060,000,00%20,6410:29
INGBSK175,00175,75173,75174,70-0,63%818,9015:58
INPOST10,5811,0010,3710,80+0,93%373,8415:37
INPRO4,604,604,594,590,00%0,0315:48
INSTALKRK13,3013,4713,3013,47+1,35%8,2113:54
INTEGERPL44,2744,2743,2644,19-0,23%1 079,5916:01
INTERAOLT14,8114,8114,4114,50-3,01%22,6814:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD1,131,251,071,25+21,36%260,5813:29
INTERCARS315,00315,00312,00312,000,00%274,3816:03
INTERFERI4,134,254,134,25-1,85%8,2613:25
INTERSPPL2,142,142,132,13-0,47%0,1016:00
INTROL8,318,318,318,31+1,34%0,4713:52
INVCEEFIZ444,50444,50441,52441,52-0,67%11,042017-02-02
INVFIZ924,00924,00924,00924,00-0,11%1,8513:01
INVGLDFIZ1 448,001 448,001 448,001 448,00-0,14%4,342017-02-15
INVISTA1,301,301,231,23-6,11%16,5216:07
INVPEFIZ720,00720,00710,00710,00+0,57%12,092017-02-15
INVPRFIZ472,00472,00472,00472,00+0,64%0,942017-02-03
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,841,841,721,75-1,69%10,8812:32
IQP0,430,430,430,430,00%0,0111:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK180,95181,00180,00180,05+0,03%10,6515:46
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,591,591,551,55+2,65%0,0115:16
IZOSTAL5,045,105,045,10+0,99%1,1415:05
JHMDEV1,401,511,401,51+7,86%271,3015:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW69,4169,8768,4468,96+0,86%14 347,4416:08
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,734,734,714,710,00%30,1215:20
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT14,6514,9914,5714,99+1,97%19,2614:43
KANIA2,122,132,122,130,00%50,5114:24
KBCASFIZ110,51110,51110,51110,51+0,01%1,112017-02-17
KBCINDFIZ102,99102,99102,99102,99+13,17%0,002012-07-27
KBCNEUFIZ102,60102,60102,60102,60+2,60%0,002009-11-10
KBCRAZFIZ103,00103,00103,00103,00+3,00%0,002010-02-03
KBDOM3,113,113,013,01-4,44%11,2813:20
KCI0,630,630,610,62-1,59%2,3115:26
KDMSHIPNG3,954,003,954,00+1,27%14,9315:24
KERNEL77,6079,1877,1179,05+2,00%486,3416:07
KETY417,15418,95414,50414,50-0,13%1 063,1015:45
KGHM128,65130,40128,60129,45+1,29%69 936,0516:08
KGL22,5022,7022,5022,70+0,89%43,922017-02-17
KINOPOL12,7012,7012,5512,55+1,46%26,3614:50
KOFOL63,0063,0063,0063,000,00%2,522017-02-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA88,6089,9988,6089,00+0,45%22,8814:19
KOMPAP7,807,807,807,800,00%1,5909:28
KOMPUTRON6,396,406,306,32-0,47%52,4615:46
KONSSTALI40,9941,2040,0041,20+0,61%65,7815:17
KOPEX3,833,843,793,790,00%165,8516:07
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD27,1127,1127,1127,11-0,70%0,082017-02-14
KRAKCHEM3,203,203,203,20+0,63%0,6815:00
KREC5,996,275,876,01+1,01%23,0414:59
KREDYTIN23,4023,4023,4023,400,00%58,5009:31
KREZUS1,681,731,671,72+2,99%88,2115:57
KRKA224,00224,00224,00224,000,00%0,672017-02-17
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK248,00250,00246,80249,45+0,58%7 920,0016:07
KRUSZWICA59,8059,8058,6058,60-0,68%9,7714:40
KRVITAMIN7,547,547,407,40-1,33%19,1615:15
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO3,393,423,303,35-0,59%182,2415:53
LABOPRINT9,139,139,139,13-0,76%0,0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARK0,890,920,870,87-4,40%3,8416:04
LARQ13,1213,1212,4013,01+1,80%54,3314:07
LCCORP2,002,052,002,04+2,00%221,0315:47
LENA4,094,094,064,090,00%14,2016:00
LENTEX10,2210,2210,1210,17-0,20%355,9016:07
LIBET1,561,581,541,54-2,53%3,1212:03
LIVECHAT50,9050,9050,6550,80+0,59%1 294,1816:00
LMASFIZ1 340,001 340,001 340,001 340,00-0,74%6,702017-02-10
LMBSFIZ1 286,001 286,001 286,001 286,00+3,66%12,862017-02-15
LMCSFIZ1 328,741 328,741 328,741 328,74-1,06%13,292017-02-01
LMDSFIZ1 276,111 276,111 261,201 261,20-4,61%12,692017-02-16
LMESFIZ1 311,101 311,101 291,211 291,21+0,88%25,992017-02-02
LOKUM13,4513,4513,4513,45-0,15%4,8212:19
LOTOS45,5046,7245,5046,41+2,59%8 085,0216:08
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP5 402,005 453,005 380,005 419,00-0,39%5 700,4516:05
LSISOFT11,6311,6311,3011,30-1,74%33,7616:06
LUBAWA1,191,211,191,20+0,84%192,4815:50
MABION97,0098,8897,0098,00+1,03%428,8415:58
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,656,656,656,65-2,92%66,6316:00
MANGATA108,55110,00108,55110,00+1,34%1 624,8915:03
MARVIPOL12,5012,9012,5012,85+2,88%281,3815:33
MASTERPHA6,156,406,156,30+2,61%29,6411:15
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK408,80409,65403,10407,00-0,25%3 052,5416:05
MBWS67,6067,9067,5267,90-2,01%15,4715:29
MCI8,508,668,508,500,00%184,3315:28
MCLOGIC40,3040,5040,3040,40+0,25%23,6312:20
MDIENERGIA4,954,954,754,75-5,00%2,0315:26
MEDIACAP2,702,762,702,76-0,72%4,212017-02-17
MEDIATEL0,740,770,740,75+1,35%4,462017-02-17
MEDICALG341,50341,50332,00340,90-0,09%1 116,5916:03
MEDYCZNYFIZ94,5094,5094,5094,50+0,53%47,252017-02-15
MEGARON14,0314,0314,0314,03+0,14%0,082017-02-06
MENNICA16,8716,9416,7016,94-0,53%16,3915:56
MERCATOR20,4521,2020,4521,20+2,91%223,7016:06
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR11,9011,9511,8211,900,00%36,2915:35
MEXPOLSKA8,098,097,908,08-0,12%53,4915:05
MFO32,9033,7032,9033,50+1,89%30,3713:39
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,582,702,582,64+2,33%124,7315:59
MILLENNIUM6,846,946,816,810,00%2 262,2616:08
MIRACULUM2,502,552,502,55+0,79%116,2915:35
MIRBUD1,381,551,381,50+8,70%2 502,0016:06
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP44,0047,0044,0047,00+2,17%11,6512:35
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,220,230,220,23+4,55%1 120,0715:05
MOBRUK25,2925,2925,2925,29+6,39%0,252017-02-15
MOJ0,720,730,720,73+1,39%11,1715:14
MOL294,50294,50294,50294,50+0,34%4,1209:10
MONNARI8,508,598,408,42-0,94%136,1116:04
MOSTALPLC13,0013,0012,9813,00-3,63%6,4714:39
MOSTALWAR11,8812,1711,8812,08+1,68%19,0015:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB1,301,321,301,300,00%78,2515:58
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,913,913,913,91-2,25%7,7409:29
MWTRADE10,8010,8010,8010,800,00%6,6114:27
NETIA4,694,714,584,59-0,65%235,2016:06
NETMEDIA6,496,496,496,49+2,37%0,0312:27
NEWAG16,9816,9816,4616,70-0,30%125,0315:41
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,164,174,164,170,00%0,282016-07-25
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST4,604,604,574,57-0,65%16,702017-02-17
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA62,3762,3862,3762,38+0,02%1,5010:43
NOWAGALA1,521,561,521,55-1,27%65,4014:42
NTTSYSTEM2,972,972,942,94-1,01%4,5314:03
ODLEWNIE4,724,724,664,70-2,08%17,5114:50
OEX18,9518,9518,8018,80-1,05%9,0413:08
OLYMPIC8,308,308,308,30-0,60%0,0409:00
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPENFIN2,002,021,961,96-1,01%6,3715:24
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR265,76265,76265,76265,76+0,37%0,272017-02-16
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL51,4052,0050,0051,10+0,26%395,1015:49
OPTEAM7,687,847,687,79-0,13%5,1715:35
ORANGEPL4,844,854,824,83-0,21%8 044,3416:07
ORBIS73,9774,5473,9774,54+1,75%17,1909:40
ORCOGROUP1,001,001,001,000,00%0,382017-02-17
ORION85,0085,0078,0080,56+0,57%34,7215:28
ORZBIALY9,679,679,469,46-2,37%17,6715:47
OTLOG23,7023,7023,6823,680,00%2,3712:32
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,104,104,014,01-2,20%8,3415:19
OVOSTAR89,0289,0289,0089,00-3,26%49,2216:08
PAGED52,8952,8951,7151,91-1,59%9,3913:32
PAMAPOL1,531,661,531,56+1,96%166,5115:32
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA25,9925,9925,9025,96-0,15%10,8715:52
PATENTUS0,810,810,810,81-1,22%4,4615:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PBG3,323,333,223,23-1,52%183,2316:06
PBKM56,0057,4555,3056,97+3,30%393,6512:52
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE1,641,641,631,63-0,61%2,1615:00
PCCEXOL1,771,771,771,770,00%0,6211:52
PCCINTER2,262,292,262,29+1,33%1,0011:25
PCCROKITA65,5065,5064,8565,30+0,93%90,2714:49
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,180,180,170,17-5,56%9,8815:28
PCM32,6032,9132,5532,70+0,77%43,8916:02
PEGAS129,30129,30129,30129,30-2,71%2,5914:06
PEIXIN2,702,702,702,70+0,37%7,9111:00
PEKABEX10,8010,8010,8010,80-0,92%1,0714:51
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO144,20144,20141,40141,95-1,08%35 785,1916:06
PELION56,0056,4056,0056,30+1,62%19,8113:56
PEMANAGER52,0253,1949,5050,75-2,40%121,3315:23
PEMUG0,880,880,880,880,00%0,002017-02-17
PEP16,5916,5915,5816,25-2,05%355,7715:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1,201,201,171,20+0,84%8,8712:22
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV7,157,457,157,44+4,06%570,2316:04
PFLEIDER43,3343,5043,2343,50+0,37%277,9216:05
PGE11,8011,8011,5711,62-0,26%13 457,7216:02
PGNIG5,855,975,825,86+1,38%15 430,5116:08
PGODLEW6,106,106,106,100,00%0,072017-02-17
PGSSOFT15,0015,0014,8514,90-0,67%43,0415:21
PHN17,6217,7417,6017,69-1,17%21,0413:14
PKNORLEN92,5093,5092,2192,54+0,04%28 860,8616:07
PKOASZEWZ98,0098,6098,0098,60+0,51%248,092017-02-06
PKOBL1103,52103,52103,52103,520,00%0,522017-01-27
PKOBP34,2534,3733,8733,97-0,44%20 828,0216:07
PKOGD101,75101,75101,75101,75-0,01%10,182017-01-31
PKOGS107,54108,35107,54108,35+0,75%10,972017-02-16
PKOSO104,75104,75104,55104,55-0,62%104,822017-02-17
PKPCARGO56,5857,0056,4556,50-1,22%439,2916:07
PLASTBOX2,332,332,322,33+1,30%10,2211:06
PLATYNINW0,940,940,890,90-4,26%9,2915:00
PLAYWAY49,1949,3549,0049,35+2,56%61,6714:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR9,4510,109,419,60+1,59%174,1715:09
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,984,023,984,00+2,56%18,5915:10
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,575,575,575,57+0,18%78,6315:16
POLICE20,4420,4520,0720,22-1,12%197,6616:08
POLIMEXMS6,246,456,226,43+3,54%6 394,9116:07
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,802,802,802,800,00%0,0009:00
POLNA21,0021,0021,0021,000,00%0,0209:02
POLNORD8,168,308,168,210,00%282,2515:50
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX17,4917,4917,1217,34-0,80%169,9816:05
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,243,263,203,20-1,23%25,8215:42
PRAGMAFA14,0014,0014,0014,000,00%0,3109:32
PRAGMAINK10,3110,3110,2510,300,00%7,762017-02-16
PRAIRIE1,411,431,361,38-2,13%108,8716:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA3,503,603,503,52-3,83%3,9015:13
PROCAD1,441,501,441,47+2,08%5,5216:03
PROCHEM18,0618,0618,0618,06+0,22%0,0209:00
PROCHNIK1,121,141,111,120,00%88,0915:51
PROJPRZEM8,508,958,508,95+2,87%10,9312:33
PROTEKTOR3,243,253,213,21-1,53%8,9615:10
PROVIDENT9,509,509,509,50+2,26%0,0309:00
PULAWY193,00193,00190,00191,00-0,39%13,7413:52
PWRMEDIA2,592,672,402,40+1,69%62,4914:30
PZU37,2737,2736,9537,18-0,24%19 524,7016:08
PZUAKORD110,50110,50110,50110,50-0,54%10,062017-02-16
QMULTIFIZ1 080,991 080,991 077,001 077,00+2,09%172,342017-02-10
QUANTUM14,4914,4914,4914,490,00%0,1409:00
QUERCUS6,186,295,776,29+3,28%1 487,8416:02
QUMAK5,545,545,345,38-2,18%74,6115:53
RADPOL2,402,402,372,40-1,23%103,8615:42
RAFAKO7,257,317,117,19-0,83%139,9615:29
RAFAMET16,4916,4916,4916,490,00%0,162017-02-17
RAINBOW33,5135,1533,5135,15+2,18%1 712,4416:03
RANKPROGR1,761,791,741,78+2,89%72,2215:10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG11,8611,8611,5011,50-1,63%70,8816:02
REDAN2,142,152,132,14-1,38%2,2315:44
REDWOOD1,071,101,071,08-1,82%0,9412:50
REGNON0,330,330,330,33+6,45%0,4315:00
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL8,508,508,408,40+0,60%20,7615:23
REMAK14,3415,1013,7115,10+5,74%330,7915:41
RESBUD0,900,900,870,880,00%25,4314:52
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG2,993,022,983,01+2,03%636,7016:01
RONSON1,881,881,771,83-1,08%277,1615:53
ROPCZYCE19,8019,9019,8019,90+0,51%0,7914:29
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,271,271,221,23-1,60%2,4814:55
SADOVAYA0,530,530,520,52+8,33%22,0815:00
SANOK61,5061,5961,2061,40+0,66%50,1715:14
SANTANDER22,3022,3022,3022,30-0,89%1,542017-02-16
SANWIL0,640,640,620,62-3,13%5,2815:07
SARE19,5019,5019,5019,500,00%39,0009:00
SCOPAK1,531,531,531,53-0,65%0,092016-12-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SECOGROUP18,2118,2118,2118,21+0,05%0,4209:00
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,077,077,067,06-3,81%3,882017-02-17
SELENAFM22,0922,0922,0922,09-0,45%1,3311:26
SELVITA32,0032,0031,5531,67-1,12%193,7716:07
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,521,541,511,52+2,01%51,6516:01
SETANTA17,4918,3517,4818,29-0,05%22,3515:42
SFINKS2,682,742,682,72+1,12%35,1515:46
SILVANO12,4912,4912,4912,49+2,46%0,012017-02-15
SIMPLE6,826,826,826,82+4,92%7,352017-02-17
SKARBIEC30,7130,9530,0030,50-0,65%596,3115:21
SKOTAN0,670,680,660,67+1,52%65,9215:38
SKYLINE0,850,900,800,900,00%11,8511:44
SNIEZKA62,2163,9962,2162,21-1,57%77,8913:02
SOHODEV1,701,841,701,82+2,25%70,3416:05
SOLAR1,161,161,121,120,00%5,8712:51
SONEL10,4110,4110,3310,33-0,58%3,3309:53
SOPHARMA7,957,957,957,95-0,62%1,192017-02-09
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP4,294,494,234,40+4,02%892,3816:06
STALPROD623,50626,00623,50623,50-1,03%373,9616:02
STALPROFI14,4414,4414,2014,20-1,66%16,5114:39
STAPORKOW4,534,554,454,45+0,91%21,4515:52
STARHEDGE0,570,600,560,59-1,67%10,1110:45
STELMET30,2530,5030,1030,10-0,63%54,1716:08
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX3,683,683,523,67+0,55%5,4615:33
SUWARY8,938,938,358,35-6,49%0,0810:13
SWISSMED1,431,431,431,43+1,42%0,0409:09
SYGNITY7,027,327,027,12+2,45%450,0915:54
SYNEKTIK16,7916,7916,2216,22-3,74%15,4712:12
SYNTHOS5,745,845,615,84+2,64%4 952,8116:08
TALANX125,00125,00125,00125,000,00%0,252017-02-16
TALEX21,8322,0021,8322,00+0,78%4,9815:05
TARCZYNSKI12,1512,4012,1512,30+3,36%90,7715:16
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY120,00120,00118,00118,00-1,67%5,6813:52
TAURONPE2,972,972,942,94-1,01%2 959,2816:08
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX2,222,222,222,220,00%0,0209:34
TESGAS3,043,043,003,03+1,00%9,6813:15
TFONE3,083,083,073,070,00%4,282016-12-08
TIM13,3913,4013,3013,30-0,67%4,9913:41
TOPMEDICA0,140,140,130,13-7,14%6,0115:17
TORPOL14,0914,0913,7713,94-1,06%127,3116:08
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA6,146,155,906,15+0,16%3,382017-02-17
TRAKCJA17,6017,6017,4317,51-0,57%752,8816:04
TRANSPOL5,505,505,355,35-0,93%169,6416:08
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP145,70145,70143,00143,00-1,38%7,1511:31
TRIGONPP1146,80146,80142,50142,500,00%3,282017-02-14
TRIGONPP2142,99142,99142,99142,990,00%0,1409:00
TRIGONPP3142,50142,50142,50142,50-3,05%0,282017-02-15
TRIGONPP4139,00140,00139,00140,00+2,94%5,152017-02-03
TRIGONPP5143,90143,90143,90143,90-0,07%0,1409:00
TRIGONPP6144,00144,00144,00144,000,00%0,292017-02-16
TRITON3,673,683,513,62-1,90%50,5315:59
TVN19,9019,9219,9019,920,00%178,442015-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TXM5,635,655,515,64+1,62%26,6013:16
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA69,0069,0069,0069,000,00%0,0709:04
UNIBEP12,3812,3812,0812,080,00%19,5512:52
UNICREDIT55,3056,0055,3056,00+1,27%2,8612:34
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNIMA3,723,723,653,65-2,14%8,1313:41
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS239,00241,00239,00239,95-0,23%373,8616:06
URSUS2,402,402,372,39-0,42%172,5816:07
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,603,603,553,55-0,84%10,6613:09
VIGOSYS269,00289,00269,00287,00+8,71%1 249,4513:47
VINDEXUS7,777,907,767,76-0,51%69,3515:36
VISTAL8,338,338,228,25-0,84%78,6714:58
VISTULA3,293,293,213,29-0,30%75,3314:17
VIVID4,854,904,754,89+2,73%356,4515:58
VOTUM10,8010,9510,8010,85-0,91%30,4815:10
VOXEL18,7418,7418,7318,74-0,05%5,5714:17
WADEX5,955,955,955,95-0,83%4,2809:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX3,643,643,643,640,00%0,3309:00
WASKO1,581,601,571,59+0,63%31,4216:02
WAWEL1 123,001 129,951 110,201 129,00+0,53%1 155,9416:02
WDX6,946,946,686,940,00%8,2610:24
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON14,5114,9514,5114,94+3,75%747,1716:06
WIKANA1,891,891,861,86-1,59%0,9614:36
WILBO0,690,690,640,64+6,67%32,2816:08
WINVEST2,002,002,002,00-0,99%0,0712:26
WIRTUALNA56,0456,7056,0156,20+0,29%1 298,3915:53
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,7317,7317,7017,70-0,23%2,0210:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,245,245,155,20-0,95%15,5715:43
WORKSERV9,739,739,739,73+1,25%0,9709:00
XTB8,958,958,958,950,00%0,0413:53
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO8,708,877,818,05-5,18%209,8415:58
ZAMET1,741,761,741,74-1,14%5,2616:08
ZASTAL0,280,280,280,28+3,70%6,2615:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK17,3618,2017,3618,19+4,84%1 364,9716:02
ZPUE389,90389,90387,00387,00+1,04%3,8713:46
ZREMB0,580,580,580,58-6,45%2,7915:28
ZUE10,4011,3810,4010,85+4,63%364,3015:11
ZYWIEC448,50448,50448,50448,50+0,92%0,9009:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2188,15 -0,15 -0,01%