Notowania akcji GPW

Notowania z dnia 2016-07-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,831,851,831,85-2,63%1,4513:53
08OCTAVA1,051,051,051,05+0,96%0,2415:00
11BIT87,9891,0087,2190,50+2,84%820,4817:00
4FUNMEDIA5,305,305,185,29-0,19%0,8117:00
AATHOLD18,1118,1118,1018,100,00%0,7616:04
ABADONRE1,681,681,681,680,00%0,022015-11-27
ABCDATA2,822,842,742,78-2,11%227,1417:04
ABMSOLID10,0610,459,9010,40-1,89%18,5617:00
ABPL30,3030,3029,3029,30-3,30%83,0717:00
ACAUTOGAZ38,9039,0038,9039,000,00%184,1514:45
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION9,9210,408,709,00-9,09%4 100,0917:02
ADIUVO24,8524,8523,7123,71-4,59%15,0917:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA11,7211,8011,7011,70-0,09%1 028,4717:00
AGROTON1,411,461,361,42-2,07%88,8017:04
AGROWILL1,601,601,601,600,00%3,4811:11
AILLERON7,137,297,137,29+2,24%7,3317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,261,261,191,25-0,79%31,0017:00
ALCHEMIA5,045,045,045,04-0,20%0,5012:15
ALIOR54,5754,5753,7953,98-1,10%3 993,3517:00
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
ALMA5,936,005,865,95+0,51%14,0117:00
ALTA3,213,213,083,210,00%0,1414:14
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,6014,7714,6014,77+1,16%32,0516:45
ALUMETAL55,8257,9055,2057,90+3,21%946,9317:01
AMBRA7,557,557,507,50-0,66%9,0516:29
AMICA192,00192,00188,00190,10-0,99%175,7417:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST237,00250,00237,00243,30+2,68%2 901,8517:00
APATOR28,0028,0027,0027,10-3,21%896,1917:00
APLISENS12,4912,4912,4912,490,00%0,1509:00
APLITT1,101,101,101,100,00%0,0213:18
APSENERGY3,493,493,493,490,00%0,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13,7713,8013,7713,80+4,23%10,9516:44
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,924,974,894,940,00%499,1717:02
ARCUS1,601,701,601,68+2,44%16,5217:00
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1777,9977,9977,9977,990,00%1,642016-07-15
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA13,3413,3412,4912,490,00%0,0317:00
ASBIS2,382,532,352,48+3,33%1 908,5517:00
ASSECOBS19,4021,3419,3519,71+1,70%338,8217:00
ASSECOPOL56,0656,0754,6154,72-3,63%4 900,2317:00
ASSECOSEE9,139,499,109,49+0,64%25,6617:00
ASSECOSLO19,6019,6019,3019,30-1,03%6,2215:25
ASTARTA47,5047,5046,8147,50+1,54%7,4117:00
ATAL24,0024,0023,9923,99-0,04%1,7311:31
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,612,622,612,620,00%2,0211:01
ATLANTAPL5,995,995,805,99-0,17%4,1214:13
ATLANTIS0,690,710,680,71+1,43%5,6613:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST0,800,800,800,800,00%0,3217:00
ATM10,2310,2410,2210,24+0,49%7,5312:38
ATMGRUPA3,703,703,703,700,00%0,0117:00
ATREM3,833,833,733,78-0,79%9,4011:40
AUTOPARTN3,373,443,353,43+1,78%216,9717:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML2,492,492,402,49+0,81%11,2313:25
AVIASG15,9015,9015,9015,900,00%0,2209:05
AWBUD5,155,505,135,40+5,06%73,5817:00
B3SYSTEM0,630,630,570,57-12,31%0,852016-07-20
BACD0,900,900,900,90+12,50%0,092016-07-15
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA2,932,932,822,82-3,75%7,7016:29
BANKBPH30,7630,8030,7630,80+0,13%8,5512:19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV1,041,051,031,05-0,94%15,1517:00
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN23,9924,7023,5024,69+5,29%25,4617:00
BENEFIT590,00590,00560,00570,000,00%404,2717:00
BERLING4,684,684,684,68-3,90%24,5215:07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST22,5022,5022,3022,30-0,89%5,5816:32
BETACOM11,0911,1011,0911,090,00%6,9217:00
BGZBNPP45,0045,0045,0045,00+2,27%13,5917:00
BIOMEDLUB1,051,071,051,06-0,93%9,9516:33
BIOTON8,608,608,318,40-2,33%360,1717:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,113,112,993,04-2,25%3,0017:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA52,0053,5151,7553,50+3,90%5 542,7717:02
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,905,905,825,90+0,51%235,6217:00
BOS11,4011,4011,1311,400,00%30,3811:30
BOWIM2,842,912,832,89+1,05%22,5217:00
BPHFIZBI1174,00174,00168,15168,150,00%17,902016-06-20
BPHFIZBI2143,21143,21143,21143,21+0,78%35,802016-05-19
BPHFIZBI3127,10127,10127,00127,00-1,24%35,562016-07-11
BPHFIZBI4117,51117,51117,51117,510,00%25,502016-06-21
BPHFIZBI5106,10106,10106,10106,10-6,23%2,652016-06-30
BPHFIZBI6110,00110,00110,00110,000,00%1,102016-04-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS111,50111,50105,10105,10-5,40%4,372016-06-30
BPHFIZKK112,15112,15112,15112,15+4,72%3,252015-12-11
BPHFIZMLI85,1085,1085,1085,10-8,20%2,552016-07-05
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER16,9216,9915,9016,15-4,94%708,5017:00
BRIJU18,1018,3517,5018,30+1,67%142,1616:44
BSCDRUK38,4038,4038,3838,39+0,03%11,3216:42
BUDIMEX181,30181,30179,80180,40-0,33%3 674,3517:00
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH1,111,121,081,110,00%248,4817:03
BUWOG93,2093,2093,2093,20+2,26%0,562016-07-12
BYTOM2,642,682,642,67+0,38%34,7017:01
BZWBK281,35286,95278,50279,95-2,18%10 945,0617:00
CALATRAVA0,560,580,550,57-1,72%3,4015:41
CAPITAL2,502,502,502,500,00%0,2509:01
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC178,60185,50178,40184,50+2,16%6 654,4217:02
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT33,0033,3432,6433,02+0,06%12 086,6217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL32,4532,6032,3732,59+0,90%11,4217:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC4,614,614,614,61+0,22%2,7211:59
CEZ74,4074,4973,2573,82-0,75%344,2317:00
CFI50,0050,8548,0050,83+3,73%296,6417:00
CHEMOS1,901,951,901,95-0,51%4,4516:49
CIECH58,8059,0058,2059,00+0,34%1 844,5617:00
CIGAMES27,3127,5026,6127,19-1,06%775,5617:00
CITYSERV8,008,008,008,00-1,48%0,082016-07-20
CNT9,209,359,059,34+1,85%10,0316:18
COALENERG0,530,530,530,53-1,85%0,5611:00
COGNOR1,301,391,251,34+3,08%365,5017:03
COLIAN3,393,393,353,35-0,89%7,3916:48
COMARCH146,40148,85146,00148,80+0,71%214,7517:00
COMP53,1053,9453,0053,74-0,48%60,4017:00
COMPERIA5,755,755,395,39-5,93%8,4012:54
CORMAY2,172,182,142,16-1,37%103,5717:00
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP6,486,486,406,45+0,78%0,0617:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG6,616,756,616,74+0,60%23,2717:00
CYFRPLSAT23,0923,6323,0823,340,00%9 221,0817:00
CZTOREBKA0,930,930,890,90-4,26%18,9317:00
DEBICA94,5094,5094,5094,50-3,57%945,0017:00
DECORA7,247,247,237,23-0,28%1,6816:45
DEKPOL10,7611,3910,7611,390,00%7,462016-07-21
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,5610,009,5610,00+4,49%26,2414:36
DGA5,065,265,065,260,00%0,2417:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV53,2053,2053,0053,100,00%46,3815:39
DREWEX1,831,841,831,84+0,55%0,0416:35
DROP1,291,291,291,290,00%0,0715:00
DROZAPOL2,662,782,662,78+4,51%29,5614:59
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,934,934,934,930,00%0,142016-05-19
DUDA6,306,306,246,24-1,73%1,8914:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DUON3,823,833,823,83+0,26%178,472016-04-04
ECARD3,963,963,963,960,00%0,062015-10-16
ECHO4,624,674,564,56-1,30%197,7817:04
EDINVEST2,072,142,072,14+0,94%2,332016-07-19
EFEKT23,8623,8923,8623,89+0,13%4,8217:00
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
EKOEXPORT11,2311,3511,1111,29-0,18%79,4517:00
ELBUDOWA102,15102,50102,15102,20+0,05%47,3216:43
ELEKTROTI14,8014,8014,8014,80+0,61%2,9611:30
ELEMENTAL3,723,723,693,69-0,81%10,7517:00
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,391,391,331,39+3,73%0,0213:11
ELZAB14,2914,2914,2914,29-3,71%8,4311:00
EMCINSMED13,0013,0013,0013,000,00%0,0109:02
EMPERIA56,0057,6056,0057,60+0,68%98,7517:00
ENAP1,001,001,001,000,00%0,0009:00
ENEA10,8210,9910,6610,76-0,46%7 407,4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENELMED8,188,188,188,18+0,86%4,0909:56
ENERGA10,0010,109,919,92-1,39%4 290,6917:03
ENERGOINS7,927,997,867,99+1,78%4,4814:52
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER22,0022,0021,5022,00+0,50%364,5515:07
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD27,0027,4926,7026,70-1,11%8,8817:04
ERG32,5032,5032,0032,40-0,31%12,2217:00
ERGIS4,604,804,604,75+4,40%216,6717:01
ESOTIQ8,418,998,208,89-1,11%231,6117:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,902,902,832,89-0,34%5,7914:09
EUCO49,7749,7749,4049,40-0,20%42,2317:01
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH52,3953,4651,8053,00+1,44%23 609,5217:02
EUROHOLD1,371,371,371,370,00%0,482016-07-12
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL16,8116,9916,8116,99-0,06%2,032016-07-21
EVEREST0,450,450,400,40-11,11%1,7517:00
EXILLON5,205,205,205,20+4,00%0,012016-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FAM4,854,904,764,76-1,86%100,8817:00
FAMUR2,852,952,852,90+3,20%1 393,2517:01
FARMACOL43,0043,0043,0043,000,00%18,2314:37
FASING15,1115,5415,1015,42+2,12%26,1615:00
FASTFIN1,611,611,551,60+3,23%17,6017:04
FEERUM13,7813,7813,0013,00-5,66%3,4617:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO10,4510,4510,4510,45+0,10%10,4514:59
FERRUM3,903,913,893,91+0,51%2,5115:03
FON0,640,650,640,650,00%1,1613:21
FORTE67,0069,1566,4068,75+5,77%12 907,8217:00
FORTUNA14,0714,0714,0714,07-0,35%2,422016-07-21
FOTA1,031,081,011,05+3,96%245,9517:01
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,3012,3012,3012,300,00%0,252016-07-21
GETIN0,820,830,810,83+1,22%98,5317:00
GETINOBLE0,430,440,420,430,00%1 005,7517:00
GINOROSSI2,582,642,582,64-0,38%54,4616:49
GLCOSMED5,115,115,045,04+0,80%0,8816:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE28,9928,9928,0028,000,00%98,0611:45
GPW32,6832,6832,1132,28-1,28%1 359,8517:00
GRAAL22,5022,5022,5022,500,00%483,9115:19
GRAJEWO29,0029,0027,3128,42-1,29%572,5217:00
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON2,102,102,102,10+5,00%0,0111:20
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN15,3015,3015,2015,20-0,65%49,9117:00
GRODNO5,005,075,005,07-0,20%3,5416:28
GRUPAAZOTY76,9076,9074,2174,55-2,68%1 966,4717:00
GTC6,806,806,606,77+1,50%135,6717:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY69,1869,1867,1067,50-2,46%1 635,6617:02
HARPER1,351,351,351,35+3,85%0,0009:06
HAWE0,420,430,420,420,00%241,7517:00
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO5,705,705,705,700,00%3,7209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES3,173,213,143,19+0,31%62,0017:00
HUBSTYLE3,003,002,953,000,00%19,2714:15
HUTMEN5,065,065,065,060,00%11,362016-07-21
HYDROTOR38,7839,8838,7839,880,00%3,9217:00
HYPERION3,193,193,003,19+1,27%251,0215:28
I2DEV20,0020,0020,0020,00+3,09%20,3017:00
IALBGR13,9913,9913,8113,99-0,07%5,0115:50
IDEABANK23,7923,9523,3123,95+1,91%4,9017:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
IDMSA1,161,161,161,160,00%0,1215:00
IFCAPITAL0,660,690,660,690,00%3,3016:48
IFSA0,600,600,570,59-1,67%1,8116:25
IIAAV8,958,958,958,95-0,22%0,302016-07-21
IMCOMPANY6,796,806,796,79+0,59%6,4513:32
IMMOBILE2,992,992,852,990,00%0,1717:00
IMPEL22,9822,9821,9922,980,00%2,0717:00
IMPERA1,431,451,431,450,00%15,8816:05
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET2,522,532,522,530,00%58,8517:00
IMS2,372,372,302,34-0,85%9,2116:48
INC1,911,911,911,91+0,53%0,0217:00
INDATA0,880,900,860,89+1,14%331,1917:00
INDYGO1,681,691,651,670,00%19,7917:00
INDYKPOL70,5070,5070,0070,00-0,71%52,0915:20
INGBSK126,10130,70126,10128,20+0,94%1 796,4017:00
INPOST9,609,629,009,11-5,30%72,1917:00
INPRO4,764,764,414,52-5,04%0,8510:00
INSTALKRK12,9012,9012,9012,90-0,62%14,1909:13
INTEGERPL36,3036,5034,5335,65-1,79%585,0217:00
INTERAOLT15,5815,5915,5515,580,00%5,7016:03
INTERBUD1,231,251,181,25+0,81%7,5517:00
INTERCARS280,05302,05279,80293,20+4,70%595,2117:00
INTERFERI4,674,674,674,670,00%0,0515:00
INTERSPPL1,691,691,691,690,00%0,0009:00
INTROL9,909,909,909,90-0,80%0,2812:06
INVCEEFIZ421,15421,15421,15421,15-0,01%37,0610:25
INVFIZ921,00921,00906,12918,50-0,27%9,142016-07-19
INVGLDFIZ1 620,001 620,001 620,001 620,00-1,82%162,002016-07-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVISTA2,012,051,951,97-1,99%21,7517:03
INVPEFIZ739,20739,20739,20739,20+0,97%15,5213:02
INVPRFIZ530,00530,00505,00505,00-3,81%3,082015-12-15
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA2,032,031,921,99-5,69%150,9717:00
IQP0,540,540,520,52-3,70%16,9417:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK167,00169,90167,00169,85+0,18%25,6917:00
IZOBLOK-PDA168,00168,00161,40161,40-4,81%1,4713:15
IZOLACJA1,451,451,451,45-1,36%0,0009:00
IZOSTAL5,975,975,975,970,00%1,6709:16
JHMDEV1,151,151,101,13-1,74%28,1317:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW21,3423,0021,1822,15+3,75%31 031,7617:03
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR3,984,003,974,00-1,48%30,6217:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT13,5013,5013,4513,45-0,37%6,0917:00
KANIA2,172,212,172,20+2,33%200,3917:00
KBCASFIZ98,1198,1198,1198,11-0,41%4,912016-07-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
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
KBDOM1,901,961,901,90-2,06%0,5213:10
KCI0,030,030,030,030,00%38,8415:18
KDMSHIPNG2,002,002,002,000,00%20,0015:04
KERNEL61,1061,6560,4961,48+0,79%4 256,5517:03
KETY314,95329,00312,00324,05+3,68%3 267,2517:00
KGHM76,1177,4875,8077,00+0,33%86 781,2617:02
KGL21,5021,5021,5021,50-0,92%4,942016-07-19
KINOPOL12,1012,1012,0512,05+0,42%7,2516:40
KOFOL59,9963,0059,9963,000,00%0,692016-03-17
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA94,9595,0094,9595,00+0,05%39,1316:14
KOMPAP9,909,909,909,90+2,06%0,032016-07-20
KOMPUTRON6,216,216,146,21+0,98%11,4917:00
KONSSTALI40,0041,5039,9740,00+2,56%1 142,6617:00
KOPEX3,143,203,063,10-1,27%448,3517:04
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD24,0124,6024,0024,60+2,46%11,6415:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM3,773,803,763,80+2,15%8,8315:40
KREC6,877,096,877,09-0,14%8,2517:00
KREDYTIN20,7921,4120,4621,00+1,01%746,6415:26
KREZUS3,743,823,683,72-0,53%108,7017:00
KRKA250,20250,20250,20250,20+2,12%6,002016-07-21
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK206,40207,00205,00206,25-0,02%2 301,5317:00
KRUSZWICA63,7564,9861,8464,98+1,98%49,6917:00
KRVITAMIN11,6911,6911,2811,690,00%4,6311:10
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,701,701,651,700,00%11,1217:00
LABOPRINT8,868,868,058,59+3,12%8,4717:00
LARK0,720,760,710,740,00%22,8117:00
LARQ4,984,984,984,98+0,20%0,3917:00
LCCORP1,961,971,951,97+1,03%12,6317:00
LENA3,563,563,473,50-1,41%28,3511:47
LENTEX8,909,058,909,05+0,56%71,7317:00
LIBET1,491,491,461,46-0,68%7,9516:41
LIVECHAT46,2547,1946,2246,50+1,09%2 868,3417:00
LMASFIZ1 271,101 271,101 231,111 241,10+0,81%186,182016-07-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMBSFIZ1 189,901 299,501 189,901 299,50+9,21%98,482016-07-19
LMCSFIZ1 280,001 280,001 280,001 280,00+7,56%1,2811:44
LMDSFIZ1 299,001 299,001 299,001 299,000,00%90,932016-07-18
LMESFIZ1 299,001 299,001 299,001 299,00+9,25%2,602016-07-18
LOKUM13,8413,8413,8413,840,00%1,182016-07-21
LOTOS29,9330,1029,8929,99-0,43%8 696,1117:00
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
LPP5 100,005 148,005 010,055 148,00+0,18%8 796,1617:00
LSISOFT9,459,549,209,40-0,53%72,2117:00
LUBAWA0,950,970,940,96+1,05%79,1717:00
MABION79,8479,9978,5078,99-1,06%68,1717:01
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,326,326,326,32-0,16%0,6515:17
MARVIPOL7,007,007,007,00+2,19%85,7517:01
MASTERPHA6,706,706,706,700,00%0,0109:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK310,05312,90308,05309,65-0,45%4 390,5417:00
MBWS76,6376,6374,6574,65+0,54%5,6012:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MCI10,8011,0410,8010,91-0,82%77,7717:00
MCLOGIC37,2038,0037,0338,00+2,15%6,432016-07-19
MDIENERGIA3,633,633,533,530,00%0,0212:05
MEDIATEL0,730,730,730,73-6,41%1,822016-07-21
MEDICALG238,00238,90234,10238,90+0,38%4 109,0117:00
MEDYCZNYFIZ97,5097,5097,5097,50+1,04%0,4912:56
MEGARON12,5112,5112,5112,51-6,15%0,192016-07-19
MENNICA17,1017,1016,9917,09+2,95%103,5216:38
MERCATOR14,7014,7014,5914,59-0,75%0,0317:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR9,109,199,099,16+0,77%75,6417:00
MEXPOLSKA6,596,596,196,35-2,31%36,9517:00
MFO18,5019,0018,5019,00+4,05%315,1017:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,801,801,721,80+0,56%18,3115:18
MILLENNIUM4,504,534,464,53+0,67%5 503,0517:00
MIRACULUM2,752,792,742,74-0,36%19,9717:00
MIRBUD0,840,840,820,83-1,19%65,6917:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP38,3038,3038,3038,30+0,82%0,1910:13
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,530,680,530,59+9,26%501,9417:04
MOBRUK15,0015,0015,0015,00+3,45%0,752016-07-18
MOJ0,770,770,700,71-16,47%71,0517:01
MOL244,70246,00244,30246,00+1,36%3 550,2516:27
MONNARI13,4013,4013,2513,29-0,82%311,3817:00
MOSTALPLC11,9011,9011,9011,90+4,02%0,0609:16
MOSTALWAR11,9112,1011,4012,00-0,83%118,1417:02
MOSTALZAB1,431,441,391,420,00%154,6816:44
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,953,953,613,95+2,60%0,0613:39
MWTRADE14,2314,2313,7014,00-1,62%11,6016:00
NETIA4,464,484,424,48+0,67%44,4817:00
NETMEDIA6,396,456,396,45+0,94%26,172016-07-21
NEWAG14,3014,3013,8313,91-3,00%33,6617:00
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%0,1815:00
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5,005,005,005,000,00%0,142016-07-18
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA54,4754,4753,3054,47-0,06%22,2911:59
NOWAGALA1,541,601,521,60+3,90%25,0417:00
NTTSYSTEM3,003,002,883,000,00%0,7717:00
ODLEWNIE3,473,473,473,47-1,70%36,0016:33
OEX15,5015,5015,1015,50+2,51%7,6817:00
OLYMPIC8,608,608,608,60+2,87%0,3414:43
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN2,272,272,262,27-0,87%3,4017:00
OPERA3GR229,00229,00229,00229,000,00%1,142016-07-19
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL29,1030,0029,1029,53-1,89%152,1317:00
OPTEAM11,3012,1611,3012,16+7,61%12,2517:00
ORANGEPL5,215,245,185,19-0,95%7 101,6917:00
ORBIS60,5060,5059,9260,48-0,03%220,9916:46
ORCOGROUP0,690,700,690,70-2,78%7,0316:33
ORION74,5079,9972,0379,99+17,63%6,0317:00
ORZBIALY6,216,366,216,36-1,24%12,9612:58
OTLOG255,00255,00255,00255,00+0,59%0,7610:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW4,704,704,604,700,00%19,6616:43
OVOSTAR91,0094,0091,0094,00+1,08%28,8217:00
PAGED52,9552,9552,3652,90-0,13%21,9017:00
PAMAPOL1,361,361,311,350,00%6,9117:00
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA20,4920,9920,4920,99+3,60%2 046,4612:47
PATENTUS0,640,670,630,670,00%9,6413:16
PBG2,182,182,132,15-0,46%30,2816:34
PBKM49,6049,6049,6049,600,00%0,1509:00
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE3,593,653,593,65+1,39%1,082016-07-18
PCCEXOL1,781,841,781,84+2,22%0,3516:39
PCCINTER1,711,711,711,710,00%0,0313:56
PCCROKITA54,9055,1554,9054,900,00%24,1917:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,070,070,070,070,00%3,482016-03-31
PCM34,0034,4333,2034,43-1,35%121,4317:00
PEGAS132,30132,30132,30132,30-0,11%2,912016-07-21
PEIXIN1,721,721,721,72-3,91%3,4411:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX13,0013,0013,0013,000,00%3,2217:00
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES13,9813,9813,9613,98-0,07%0,5714:24
PEKAO128,85129,50127,45128,00-0,66%76 978,1017:00
PELION47,7947,7946,0246,02-4,12%1,9416:32
PEMANAGER99,4599,4597,8099,39+1,42%5,4017:00
PEMUG0,450,450,450,45+2,27%0,052016-07-14
PEP12,5012,6012,1212,39+1,06%106,8817:00
PEPEES0,550,560,530,56+1,82%13,0215:37
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,200,200,190,190,00%144,8115:19
PGE12,7013,0712,6212,99+2,36%29 841,3717:02
PGNIG5,605,635,515,52-1,78%14 238,4717:00
PGODLEW6,196,196,196,19+0,16%0,1716:00
PHN15,0015,2914,6114,95-2,80%68,2216:48
PKNORLEN64,8064,8763,6163,77-1,59%29 199,0717:03
PKOBL1102,52102,52102,52102,52+0,02%20,502016-07-20
PKOBP24,2924,4823,9924,27-0,74%23 847,6917:00
PKOGD100,31100,31100,31100,31-0,88%20,062016-07-14
PKOGS104,81104,81104,81104,81+0,20%20,962016-07-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOSO103,91103,91103,91103,910,00%73,3615:50
PKPCARGO35,1535,1534,5034,65-1,98%508,1517:03
PLASTBOX1,971,971,931,95+1,56%52,4217:04
PLATYNINW1,721,731,671,67-6,70%2,1210:58
PLAZACNTR14,9515,4314,9515,34+2,88%316,0917:00
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG4,004,354,004,32+8,00%114,2617:00
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,651,691,651,69+3,05%5,6915:00
POLICE21,3721,6020,8721,60+1,08%28,3017:00
POLIMEXMS4,204,244,094,16-0,24%290,9217:02
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,832,832,822,82+0,71%0,4614:39
POLNA21,0021,8020,9021,80+1,87%5,7116:48
POLNORD10,5010,6010,3810,57+0,19%220,5516:37
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX15,7415,7415,6115,62-0,83%79,2317:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,053,053,053,05+3,74%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12,3012,3012,3012,300,00%0,1113:08
PRAGMAINK10,6210,6310,5910,59+0,67%0,132016-07-21
PRAIRIE0,460,460,450,460,00%6,5515:00
PRESCO7,247,257,237,24+0,28%3,8117:00
PRIMAMODA1,711,721,691,72-2,82%2,0215:44
PROCAD1,751,761,731,76+0,57%4,2917:00
PROCHEM17,2517,2517,2517,250,00%0,0209:00
PROCHNIK1,421,421,401,41-1,40%82,6116:33
PROJPRZEM8,558,558,498,55+0,59%506,2516:26
PROTEKTOR3,223,223,213,22+0,31%37,1716:18
PROVIDENT14,8314,8314,8314,83+0,54%0,0109:15
PSG0,370,370,370,370,00%0,0015:00
PULAWY208,50209,00205,50205,50-2,10%25,5417:00
PWRMEDIA1,341,341,341,340,00%0,502016-07-05
PZU29,7229,7429,2729,40-1,01%32 387,5717:03
PZUAKORD106,40106,40106,01106,40-0,09%83,9412:10
QMULTIFIZ1 008,001 008,001 008,001 008,00-0,69%8,062016-07-20
QUANTUM8,158,158,158,15+0,25%7,4613:37
QUERCUS5,455,495,395,40-0,92%127,7613:23
QUMAK6,056,086,056,08+0,50%4,1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL4,204,203,824,18+7,18%13,4917:00
RAFAKO6,596,596,406,50-1,37%97,9417:00
RAFAMET15,5015,5015,5015,500,00%0,3712:51
RAINBOW22,1022,6022,1022,59+1,76%136,5117:00
RANKPROGR2,132,202,112,19+2,82%1 557,0117:01
RAWLPLUG10,0010,009,969,980,00%19,6711:36
REDAN2,062,082,062,08+0,97%6,3615:30
REDWOOD1,181,291,181,25-3,85%10,3915:37
REGNON0,620,620,620,620,00%0,0211:00
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL9,069,209,059,20+1,10%16,2116:32
REMAK17,8517,8517,8017,80+0,85%17,8417:00
RESBUD2,932,952,852,95+2,43%104,8216:48
ROBYG2,932,982,922,92-0,34%149,8817:04
RONSON1,441,441,431,43+0,70%0,0017:00
ROPCZYCE21,1021,1020,6120,61-1,86%1,0711:41
ROVESE2,542,542,542,54+0,40%5,4715:09
RUBICON1,331,331,321,330,00%0,0415:40
SADOVAYA0,170,170,170,170,00%1,7311:00
SANOK55,1058,3055,0058,30+4,11%461,1317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANTANDER16,7016,9116,7016,70+0,60%9,642016-07-21
SANWIL0,590,590,590,59+7,27%0,5915:00
SARE17,9817,9817,9817,98+3,39%1,1311:00
SCOPAK2,282,281,861,98-13,91%42,1117:00
SECOGROUP21,5021,5021,2121,21-1,35%8,8016:12
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,217,217,217,210,00%1,8012:56
SELENAFM19,0119,5018,5519,44-0,31%69,2717:00
SELVITA21,1221,3021,1221,12-1,22%36,2616:39
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,331,331,281,310,00%8,2317:00
SFINKS3,213,403,203,34+4,37%384,6017:00
SILVANO8,638,998,638,99-0,11%15,5212:24
SIMPLE6,456,606,406,60-1,20%12,4913:04
SKARBIEC27,9328,4027,0028,35+1,50%31,6517:00
SKOTAN0,680,680,670,68+1,49%40,4717:00
SKYLINE0,590,590,590,590,00%0,312016-07-21
SNIEZKA60,5060,5058,6559,00-2,16%7 824,1617:00
SOHODEV1,431,551,431,47-4,55%13,2617:00
SOLAR1,061,061,041,04+1,96%7,0313:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL12,3512,7412,3512,74+3,16%11,8415:19
SOPHARMA5,905,905,905,90+13,46%0,572016-07-13
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,353,373,323,36-0,30%64,4417:00
STALPROD327,00359,00326,50349,95+7,35%6 243,3217:02
STALPROFI12,0012,1612,0012,160,00%14,5615:03
STAPORKOW4,444,494,444,49+2,05%6,5809:00
STARHEDGE1,081,101,061,06-0,93%44,8117:00
SUNEX4,834,894,804,830,00%8,7415:21
SUWARY9,009,009,009,000,00%0,0217:00
SWISSMED1,621,621,621,62+2,53%0,6913:06
SYGNITY6,106,306,056,15+0,82%194,7417:01
SYNEKTIK15,4815,4815,4815,48+1,04%0,0209:00
SYNTHOS4,034,033,954,00-0,74%1 587,2217:00
TALANX112,95112,95112,95112,95-0,92%0,342016-06-20
TALEX26,2526,2526,1026,10+0,38%2,0616:39
TARCZYNSKI12,5013,0012,5012,80+3,31%547,8316:48
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY130,00130,00130,00130,000,00%0,3909:00
TAURONPE3,003,052,993,04+0,66%15 559,3317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,372,372,372,370,00%2,5915:57
TESGAS3,383,383,383,38+1,20%0,0109:00
TFONE3,043,103,043,10+2,65%47,9415:47
TIM11,4612,0011,4512,00+4,08%524,3617:02
TOPMEDICA0,110,120,110,12+20,00%7,6415:00
TORPOL10,2010,239,9710,10-0,79%208,5816:15
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,454,454,454,450,00%0,0113:03
TRAKCJA10,6810,6810,5010,51-0,94%292,6817:00
TRANSPOL4,254,404,254,40+0,23%0,9517:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP127,90127,90126,50127,20-0,55%81,2817:00
TRITON2,252,382,212,21-2,21%8,0517:00
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA58,3258,3258,3258,320,00%0,0609:00
UNIBEP10,6510,6510,6510,65-0,09%0,0113:33
UNICREDIT9,9110,169,9110,10-1,17%81,6716:16
UNIMA2,622,622,562,56-1,54%0,6116:20
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIWHEELS157,50157,50154,25154,25-1,12%1 793,7817:00
URSUS2,402,412,372,38-0,42%164,4517:00
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,592,602,562,600,00%11,5915:24
VIGOSYS237,00237,00237,00237,00-2,07%23,702016-07-21
VINDEXUS6,756,846,706,84+2,09%55,2716:49
VISTAL9,899,899,729,790,00%22,8515:22
VISTULA3,283,283,263,27-0,30%179,5917:00
VOTUM13,4013,5913,4013,50+0,37%15,6914:49
VOXEL17,6517,6517,6517,65-0,40%0,0713:30
WADEX6,056,076,056,07+1,68%1,2117:00
WARIMPEX2,522,542,522,54+3,67%0,382016-07-21
WASKO1,561,571,561,570,00%9,2515:33
WAWEL978,00986,00975,10975,10-0,30%142,8217:00
WDX5,355,375,305,34+0,19%25,6511:12
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON8,949,108,858,85-0,23%578,7117:00
WIKANA1,661,661,641,640,00%1,2413:57
WILBO1,021,021,001,020,00%1,632016-07-21
WINVEST2,782,782,622,78-0,36%0,0713:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA46,5046,5246,5046,52+1,57%24,9817:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,1817,1817,1817,180,00%0,0209:00
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,795,895,695,84+2,64%6,4016:29
WORKSERV9,9610,019,9210,000,00%129,1714:23
XTB14,5014,5014,1514,36-0,83%32,1117:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,811,901,811,90+2,70%15,1217:00
ZASTAL0,590,610,590,60-1,64%18,1017:00
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK10,8011,5810,6911,39+6,45%2 091,7117:04
ZETKAMA111,00111,00108,30108,30-2,34%30,9417:00
ZPUE390,80390,80390,80390,80+1,24%0,3909:00
ZREMB0,740,740,740,74-1,33%2,3711:00
ZUE7,637,637,637,630,00%2,3015:08
ZYWIEC441,00441,00438,10438,10-0,43%0,8813:04
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1792,97 -10,71 -0,59%