Notowania akcji GPW

Notowania z dnia 2018-01-16 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0,420,420,420,42-2,33%0,0015:00
08OCTAVA0,990,990,990,990,00%0,0215:00
11BIT201,00208,00208,00208,00+3,48%2 012,5217:01
4FUNMEDIA10,4510,4010,4010,40-0,95%83,6517:00
AATHOLD19,2019,5019,5019,50+1,56%2,5215:06
ABADONRE6,906,906,906,90+2,22%0,012018-01-12
ABCDATA2,112,092,092,09-0,48%227,4617:00
ABMSOLID11,4511,4511,4511,450,00%0,2315:09
ABPL29,7030,4030,4030,40+2,36%1 157,7616:28
ACAUTOGAZ41,8041,8041,8041,80-0,48%9,952018-01-15
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION3,453,473,473,47+0,29%384,7317:00
ADIUVO11,7011,0011,0011,00-5,98%62,3717:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA13,2512,8012,8012,80-2,66%3 179,2217:00
AGROTON4,754,904,904,90+3,16%42,4717:00
AGROWILL2,202,202,202,200,00%0,152017-12-19
AILLERON17,5517,9517,9517,95+2,28%128,2317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY0,860,870,870,87-2,25%34,3617:00
ALCHEMIA4,384,384,384,38+1,15%0,8814:55
ALIOR79,8080,0080,0080,00+1,07%53 114,6117:04
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
ALMA0,350,320,320,32-8,57%1,4815:10
ALTA3,083,083,083,08+1,99%0,0009:00
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,8014,7514,7514,75-0,67%106,4117:00
ALUMETAL53,5054,2054,2054,20+1,31%55,2017:00
AMBRA14,9014,8014,8014,80-0,67%30,5516:04
AMICA131,00130,80130,80130,80-0,30%1 050,1617:01
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST406,00408,00408,00408,00+0,49%1 110,8417:00
APATOR29,0028,9028,9028,90+0,35%117,5117:00
APLISENS12,8012,8012,8012,80+1,59%0,0409:41
APLITT0,870,870,870,870,00%0,012017-01-31
APSENERGY2,842,842,842,840,00%0,002018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM16,1516,2016,2016,20+0,62%50,7917:00
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC4,284,204,204,20-0,94%536,3016:16
ARCUS2,102,082,082,08-0,95%8,6713:04
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
ARTERIA7,988,188,188,18+2,51%0,8511:24
ARTIFEX9,669,609,609,60-0,62%2,2117:00
ARTIFEX-PDA23,8623,8623,8623,860,00%0,052016-12-19
ASBIS3,133,143,143,14-0,32%299,5417:00
ASMGROUP3,773,953,953,95-0,75%8,252018-01-15
ASSECOBS28,9028,9028,9028,900,00%7,9817:00
ASSECOPOL46,6047,8247,8247,82+2,66%11 187,9417:00
ASSECOSEE13,4513,5013,5013,50+0,75%87,5612:48
ASSECOSLO19,5619,6119,0019,37-0,92%200,762017-04-28
ASTARTA54,6055,0055,0055,00+1,10%56,3116:36
ATAL43,5042,9042,9042,90-0,23%5,7012:36
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE4,624,624,624,620,00%0,1010:29
ATLANTAPL4,204,274,274,27+1,67%20,7115:26
ATLANTIS0,720,710,710,71-2,74%11,4016:20
ATLASEST1,531,531,531,530,00%0,9016:37
ATM11,2011,2011,2011,200,00%0,1517:00
ATMGRUPA4,324,324,324,32+2,86%0,0009:00
ATREM2,472,472,472,47-1,20%19,1017:00
AUTOPARTN4,964,894,894,89-1,21%247,0616:35
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML5,725,805,805,80+1,40%38,8316:26
AVIASG18,0017,3517,3517,35+3,27%17,6417:00
AWBUD3,923,923,923,920,00%13,0716:15
B3SYSTEM0,530,530,530,530,00%0,132017-04-26
BACD0,040,040,040,04+33,33%0,872017-08-21
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA3,003,053,053,05+2,01%56,4717:02
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,830,780,780,78-6,02%521,2917:02
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN26,9026,8026,8026,80+1,13%4,2315:09
BENEFIT1 225,001 205,001 205,001 205,00-1,23%155,9217:01
BERLING3,903,903,903,90+1,04%0,9815:00
BEST30,0029,8029,8029,80+0,68%35,962018-01-15
BETACOM12,4012,0012,0012,00-3,23%0,0217:00
BGZBNPP66,0066,0066,0066,000,00%0,0709:00
BIK16,0515,8015,8015,80-1,56%0,0317:00
BIOMEDLUB1,561,571,571,57-5,42%677,5917:02
BIOTON4,123,933,933,93-2,72%422,7417:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BIUROIK-PDA17,5517,8917,5517,800,00%10,122016-12-07
BMPAG6,456,456,456,45+3,20%0,0113:24
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA69,1069,5069,5069,50+0,72%3 422,2217:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW9,499,649,649,64+2,34%1 940,8817:04
BOS10,8410,7210,7210,72-0,74%617,9417:00
BOWIM4,164,154,154,15-3,71%10,1016:26
BPHFIZBI1173,10173,10170,00170,00-1,16%60,622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2144,10144,10141,10141,10-2,69%8,562017-02-23
BPHFIZBI3127,15127,15127,15127,15-0,74%2,672017-11-08
BPHFIZBI4117,10117,10117,10117,100,00%2,342017-04-07
BPHFIZBI5113,00113,00113,00113,00-2,59%37,292017-10-11
BPHFIZBI6109,10109,10109,10109,10-0,82%1,202017-11-08
BPHFIZDS107,10107,10107,10107,10+0,94%1,292017-10-05
BPHFIZKK103,00103,0093,1093,10-9,70%2,002017-07-05
BPHFIZMLI102,00102,00102,00102,00-1,92%1,842018-01-04
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER9,339,509,509,50+3,04%2 240,1617:01
BRIJU3,923,833,833,83+0,52%23,2017:00
BSCDRUK38,0038,0038,0038,000,00%20,5217:00
BUDIMEX203,50204,00204,00204,000,00%1 200,4517:00
BUDOPOL0,060,060,060,060,00%0,182017-05-04
BUMECH0,310,310,310,31+3,33%180,7117:00
BUWOG122,10117,70117,70117,70-5,39%3,782018-01-15
BYTOM2,732,712,712,71-0,73%41,4717:00
BZWBK413,40430,00430,00430,00+4,37%29 429,1217:00
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL3,563,593,593,59+0,28%95,8915:49
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC295,00305,00305,00305,00+3,39%27 613,2617:03
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT107,00111,10111,10111,10+5,01%42 948,9417:04
CDRL26,5025,6025,6025,60-3,40%60,4117:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC6,506,506,506,50+1,56%0,802018-01-15
CEZ82,9583,0083,0083,00+1,47%37,0417:00
CFI0,470,480,480,480,00%52,4916:11
CHEMOS1,621,671,671,67+3,73%169,0117:00
CIECH55,9054,0054,0054,00-2,53%7 644,0417:04
CIGAMES1,101,091,091,09-0,91%306,8617:00
CIGAMES-PDA26,9927,0026,9927,00+4,65%2,022016-12-20
CITYSERV11,6012,0012,0012,00-1,64%0,0910:42
CLNPHARMA35,8535,4035,4035,40-1,26%408,7717:00
CLNPHARMA-PDA21,5422,0020,9421,50+2,33%3 543,702016-11-30
CNT9,009,009,009,00+3,45%21,3915:53
COALENERG0,510,510,510,51-1,92%0,5115:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1,691,681,681,680,00%23,3917:00
COLIAN3,393,413,413,41+0,89%499,1617:02
COMARCH189,00191,00191,00191,00+1,06%62,8016:21
COMP59,5060,0060,0060,00+0,84%36,1717:00
COMPERIA6,956,956,956,95+15,83%0,352018-01-15
CORMAY1,331,291,291,29-2,27%739,6617:02
CORMAY-PDA1,701,741,681,740,00%82,662015-10-16
CORMAY-PP0,130,140,110,130,00%244,922015-08-11
CPGROUP6,206,156,156,15-0,81%39,5017:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG0,480,450,450,45-4,26%107,9517:00
CYFRPLSAT24,0024,2424,2424,24+1,08%36 509,0317:00
CZTOREBKA0,520,520,520,520,00%2,2917:00
DEBICA100,50100,00100,00100,00-0,50%29,8416:48
DECORA10,4010,5010,5010,50+0,48%5,4517:00
DEKPOL42,0039,8039,8039,80+2,58%47,5515:31
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO10,9011,2011,2011,20+3,23%58,4817:00
DGA4,504,494,494,49-0,22%6,3517:00
DINOPL78,2079,7579,7579,75+2,51%14 960,7317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV87,4087,4087,4087,40+1,86%287,5717:00
DREWEX0,930,940,940,94+2,17%1,0516:47
DROP0,650,650,650,650,00%2,912018-01-15
DROZAPOL1,901,891,891,89-2,07%1,7716:46
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
ECHO5,045,035,035,03-0,20%222,0217:00
EDINVEST2,242,322,322,32+1,75%0,0317:00
EFEKT26,0025,8025,8025,80-0,39%8,9417:00
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
EKOEXPORT8,127,977,977,97-2,09%159,7817:00
ELBUDOWA83,4086,4086,4086,40+4,10%83,2517:00
ELEKTROTI8,768,608,608,60-1,83%0,0612:55
ELEMENTAL2,322,292,292,29-2,14%311,9917:00
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
ELKOP0,490,470,470,470,00%4,9317:00
ELZAB8,808,808,808,80-1,12%2,712018-01-11
EMCINSMED10,4010,4010,4010,400,00%0,0109:01
EMPERIA98,6099,4099,4099,400,00%614,2917:00
ENAP1,171,171,171,170,00%2,0309:01
ENEA11,8211,8811,8811,88+0,25%9 028,1617:00
ENELMED12,1012,1012,1012,10+0,83%1,212018-01-12
ENERGA12,4612,6912,6912,69+2,17%9 589,3517:01
ENERGOINS1,211,191,191,190,00%6,4517:00
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER27,5027,0027,0027,00-2,17%44,2615:20
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD22,8022,8022,8022,80+1,33%9,2016:20
ERG53,8053,8053,8053,80-3,24%0,9712:24
ERGIS5,405,385,385,38-1,10%36,3316:43
ESOTIQ28,8028,3028,3028,30-1,39%52,1117:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,662,662,662,660,00%0,0009:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO23,3024,0024,0024,00+3,00%5,3517:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH26,4726,4026,4026,400,00%10 208,2917:00
EUROHOLD2,282,362,362,36+9,26%3,462018-01-15
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL23,4023,5023,5023,50+1,29%104,4716:30
EVEREST0,780,770,770,77-1,28%0,0715:53
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM2,702,702,702,70+0,37%0,5415:00
FAMUR5,966,006,006,00+1,01%1 744,2717:02
FARMACOL51,7051,7051,7051,70-0,14%23,322017-02-24
FASING17,1517,7017,7017,70-0,28%3,1915:53
FASTFIN1,531,531,531,530,00%0,0309:10
FEERUM14,7014,7014,7014,700,00%0,1515:41
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO17,0517,1017,1017,100,00%243,9617:00
FERRUM4,003,953,953,95-1,25%0,0415:07
FMG0,210,210,210,210,00%0,002017-12-04
FON0,210,210,210,210,00%5,0415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE49,6048,7548,7548,75-1,81%295,5517:00
FORTUNA29,5029,3029,3029,300,00%5,0015:54
FOTA0,030,030,030,03-57,14%11,162018-01-12
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST15,2515,2515,2515,25+0,33%10,5017:00
GETIN1,491,531,531,53+3,38%837,7517:00
GETINOBLE1,721,691,691,69-2,87%2 137,6917:02
GINOROSSI1,051,011,011,01-0,98%178,8417:00
GLCOSMED2,002,002,002,000,00%10,0016:47
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GOBARTO8,008,028,028,02+1,01%2,7115:46
GORENJE21,9021,5021,5021,50-2,27%22,7115:21
GPRE5,255,155,155,15-1,90%2,9916:32
GPW47,0547,1547,1547,15-0,42%749,8017:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON0,780,780,780,780,00%0,8616:49
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN6,236,156,156,15-0,16%321,1217:00
GRODNO11,9011,3511,3511,35-4,22%20,5517:00
GRUPAAZOTY73,5073,6573,6573,65+0,75%1 911,4117:00
GTC9,759,929,929,92+2,90%3 641,4417:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY83,2084,1084,1084,10+1,33%3 422,6617:00
HARPER0,900,890,890,89-1,11%4,3116:36
HAWE0,300,300,300,30+3,45%54,502017-05-04
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO13,8513,5013,5013,50-2,53%16,4512:01
HERKULES3,503,503,503,500,00%483,8517:04
HUBSTYLE0,490,470,470,47-4,08%88,8716:37
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR39,6039,6039,6039,600,00%0,0409:00
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV16,0516,2516,2516,25+0,93%98,5815:41
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK22,4022,1022,1022,10-1,78%167,4517:02
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
IDMSA0,600,630,630,63+5,00%1,0215:00
IFCAPITAL0,750,750,750,750,00%1,5009:00
IFSA0,400,400,400,40-4,76%0,4215:00
IIAAV8,408,528,528,52+1,31%0,5912:55
IMCOMPANY12,5512,7512,7512,75+1,59%10,8317:00
IMMOBILE3,853,823,823,82-0,52%25,8617:00
IMPEL22,6022,6022,6022,600,00%0,1412:31
IMPERA1,511,481,481,48-2,63%15,7116:46
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET4,294,304,304,30+0,47%347,1117:00
IMS3,363,363,363,36-1,18%0,3409:00
INC1,461,501,501,50+2,04%30,3014:17
INDATA2,472,582,582,58+4,03%254,8117:03
INDYGO0,340,340,340,340,00%0,0915:00
INDYKPOL75,0075,0075,0075,00+2,04%19,5815:44
INGBSK217,50216,50216,50216,500,00%1 598,5217:00
INPOST10,8710,8710,8710,870,00%1,392017-05-24
INPRO5,555,555,555,55+2,78%0,0109:00
INSTALKRK13,1013,3513,3513,35+3,09%20,5017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48,4148,4748,4148,47+0,04%12,302017-05-24
INTERAOLT12,3012,3012,3012,300,00%1,612018-01-15
INTERBUD0,510,510,510,51-1,92%1,3915:18
INTERCARS300,00298,00298,00298,00-1,32%859,4517:01
INTERFERI3,663,723,723,72-2,62%13,2215:51
INTERSPPL2,332,332,332,330,00%11,1517:00
INTROL6,025,905,905,90-1,67%0,342018-01-15
INVCEEFIZ509,90509,90509,90509,90+3,83%6,632018-01-15
INVFIZ934,00934,00934,00934,00+0,05%4,6714:00
INVGLDFIZ1 530,001 535,001 535,001 535,00+1,25%3,0617:00
INVISTA1,321,321,321,320,00%0,0715:52
INVPEFIZ650,00650,00650,00650,00-0,46%19,5015:51
INVPRFIZ472,00472,00472,00472,000,00%0,942017-03-06
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,541,621,621,62+6,58%20,0115:16
IQP0,340,340,340,340,00%0,0315:00
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK100,0099,2099,2099,20-0,80%78,1917:00
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA2,192,152,152,15+2,38%8,2414:20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL5,365,365,365,36-0,74%0,542018-01-11
JHMDEV2,002,002,002,00+0,50%23,0717:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW108,15108,00108,00108,00-0,14%25 004,7617:02
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,514,544,544,540,00%6,8817:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
JWWINVEST1,551,601,601,60+3,23%4,1817:00
K2INTERNT14,0013,9513,9513,95-0,36%23,6917:00
KANIA1,791,791,791,790,00%66,5716:49
KBCASFIZ115,80115,80115,80115,80-0,09%3,4709:54
KBCINDFIZ102,99102,99102,99102,99+13,17%0,002012-07-27
KBCNEUFIZ102,60102,60102,60102,60+2,60%0,002009-11-10
KBCRAZFIZ103,00103,00103,00103,00+3,00%0,002010-02-03
KBDOM2,682,682,682,680,00%8,9514:07
KCI0,840,850,850,850,00%5,7217:00
KDMSHIPNG4,504,504,504,50+9,76%0,0615:00
KERNEL48,5548,5048,5048,50+0,41%1 680,0917:00
KETY406,00403,50403,50403,50-0,62%663,4617:03
KGHM113,80113,85113,85113,85-1,00%78 432,8517:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL19,8020,2020,2020,20+1,51%26,1514:24
KINOPOL12,6012,7012,7012,70+0,40%5,7114:59
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA84,2084,2084,2084,200,00%17,9116:36
KOMPAP7,808,008,008,00+2,56%5,7111:48
KOMPUTRON5,905,905,905,900,00%19,3715:35
KONSSTALI33,2033,2033,2033,200,00%0,0309:01
KOPEX3,923,943,943,94+0,25%110,7217:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD26,4026,4026,4026,40+0,76%0,032018-01-15
KRAKCHEM2,082,162,162,16+5,37%1,1516:45
KREC5,905,805,805,80-1,02%0,8217:00
KREDYTIN20,0020,0020,0020,00+0,50%0,0412:30
KREZUS1,791,951,951,95+10,17%2 256,5517:04
KRKA245,00245,00245,00245,00+1,66%1,4709:00
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK217,20214,00214,00214,00-1,02%46 465,1117:01
KRUSZWICA67,8067,8067,8067,800,00%1,9710:40
KRVITAMIN5,144,964,964,96-3,50%5,9717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO2,002,052,052,05-0,49%7,9016:18
LABOPRINT15,2014,7514,7514,75-1,67%0,9810:26
LARK0,190,190,190,190,00%0,0215:00
LARQ15,3515,4015,4015,400,00%71,6317:00
LCCORP2,982,922,922,92-1,02%4 962,7717:00
LENA4,904,904,904,900,00%24,5516:49
LENTEX8,148,108,108,10-0,49%22,2317:00
LIBET1,841,861,861,86+0,54%292,1017:00
LIVECHAT43,4042,5042,5042,50+0,24%2 685,8017:04
LMASFIZ1 249,901 249,901 249,901 249,90-3,85%1,252018-01-04
LMBSFIZ1 249,901 249,901 249,901 249,90+1,61%1,252018-01-04
LMCSFIZ1 266,001 266,001 266,001 266,00+1,29%1,272018-01-11
LMDSFIZ1 269,901 275,001 266,001 275,00+4,41%3,812018-01-11
LMESFIZ1 270,001 270,001 270,001 270,00+0,80%11,432018-01-15
LOKUM18,2018,0018,0018,00-1,10%3,232018-01-15
LOTOS56,1057,5057,5057,50+2,50%26 535,8217:03
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP9 705,009 860,009 860,009 860,00+1,65%43 346,0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT14,5514,7014,7014,70+0,68%49,1216:25
LUBAWA0,910,920,920,92+1,10%98,2117:00
MABION138,00129,80129,80129,80-3,57%2 980,0217:02
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL5,305,255,255,25-0,94%16,5716:42
MANGATA100,00100,00100,00100,000,00%0,1009:04
MARVIPOL9,809,709,709,70-0,82%367,9217:02
MASTERPHA3,453,383,383,38-0,59%21,5317:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK493,00510,50510,50510,50+3,68%13 863,9217:00
MBWS55,0055,0055,0055,00-1,08%0,0609:02
MCI9,429,389,389,38-0,64%64,2016:16
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA4,104,104,104,10+2,24%0,0515:34
MEDIACAP2,011,971,971,970,00%3,4412:48
MEDIATEL0,740,740,740,740,00%0,722017-09-26
MEDICALG194,40194,60194,60194,60+0,10%2 098,9217:00
MEDYCZNYFIZ97,2597,2597,2597,25+0,02%12,3515:20
MEGARON14,5014,5014,5014,50+2,11%1,152018-01-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21,8021,8021,8021,80-0,91%0,3109:22
MERCATOR18,6018,8518,8518,85+2,45%92,7817:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCATOR-PDA17,5017,5017,5017,50+1,45%13,122016-10-20
MERCOR10,8510,9510,9510,950,00%6,4815:38
MEXPOLSKA5,485,485,485,48+1,11%0,0109:00
MFO33,8034,5034,5034,50+2,99%13,5817:00
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,581,591,591,59+0,63%6,2416:36
MILLENNIUM9,319,359,359,35+0,21%12 262,4517:00
MIRACULUM2,242,252,252,25-3,02%8,8116:47
MIRBUD1,261,261,261,26+1,61%185,0517:03
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP47,0047,0047,0047,00+7,31%0,092018-01-11
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,040,040,040,040,00%0,0411:00
MOBRUK23,8023,8023,8023,80+8,18%0,122018-01-12
MOJ0,870,900,900,90+3,45%4,8615:52
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI8,608,548,548,54-1,50%224,2517:00
MOSTALPLC9,9410,3010,3010,30+3,00%1,4417:00
MOSTALWAR5,705,565,565,56-2,11%27,0517:00
MOSTALZAB0,660,640,640,64-1,54%140,0217:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA3,563,543,543,540,00%6,8915:33
MWTRADE7,007,357,357,35+5,00%21,2916:46
NETIA5,345,355,355,35+0,94%344,8117:00
NETMEDIA9,659,659,659,650,00%34,8817:03
NEWAG16,8516,6516,6516,65-0,89%106,8517:00
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
NORTCOAST7,367,367,367,360,00%0,0716:47
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA51,2051,2051,2051,20-0,78%0,512018-01-15
NOWAGALA1,661,711,711,71-0,58%46,0817:00
NTTSYSTEM2,252,332,332,33+3,56%24,4615:08
ODLEWNIE3,583,603,603,60+1,12%4,2116:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX19,0018,7018,7018,70-0,53%10,1815:30
OLYMPIC8,308,308,308,300,00%1,002017-02-27
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,351,401,401,40-0,71%1,1316:47
OPENFIN-PP0,010,010,010,010,00%0,102016-12-07
OPERA3GR345,11345,11345,11345,11+0,03%1,382018-01-15
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL40,1040,1040,1040,10-0,50%3,0114:40
OPTEAM5,155,155,155,15-1,90%1,8015:53
ORANGEPL6,136,226,226,22+1,80%13 957,5317:04
ORBIS94,8097,2097,2097,20+2,32%1 278,2217:00
ORCOGROUP1,961,861,861,86-2,11%102,8016:26
ORION68,5068,0068,0068,00-0,73%2,0716:11
ORZBIALY12,5012,6512,6512,65+1,20%3,1316:39
OTLOG21,8021,2021,2021,20-2,75%0,6615:20
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,703,703,703,70+1,37%1,8117:00
OVOSTAR93,0092,5092,5092,500,00%343,692018-01-15
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL0,991,011,011,01+1,00%19,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA21,7022,0022,0022,00+1,38%1 009,5614:05
PATENTUS1,031,081,081,08-0,92%4,1315:08
PBG0,180,180,180,180,00%164,8115:18
PBKM69,4069,8069,8069,80+0,87%1 006,4517:02
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE0,650,650,650,65+8,33%0,8415:00
PCCEXOL1,791,811,811,81+1,69%1,2815:43
PCCINTER2,902,902,902,900,00%1,5214:53
PCCROKITA113,50115,00115,00115,00+1,77%339,0216:49
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM30,2030,5030,5030,50+1,67%17,6617:02
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
PEIXIN2,002,202,202,200,00%0,082018-01-15
PEKABEX10,0010,1010,1010,10+1,00%172,3815:46
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEKAO131,05133,50133,50133,50+1,91%252 269,9517:03
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER45,1045,1045,1045,100,00%0,0509:00
PEMUG0,870,870,870,870,00%0,0011:00
PEP12,3012,2512,2512,25-0,81%20,0917:00
PEPEES1,451,441,441,44-1,37%21,3615:18
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV1,501,801,501,78+34,85%693,062017-06-28
PFLEIDER33,9034,0534,0534,05+0,44%1 220,1217:00
PGE12,7213,1513,1513,15+3,14%41 350,0117:03
PGNIG6,436,676,676,67+3,73%50 499,8817:01
PGODLEW5,005,005,005,000,00%0,0516:47
PGSSOFT13,8013,9513,9513,95+2,57%281,9417:00
PHN14,7014,6514,6514,65+0,34%7,3717:00
PKNORLEN106,70109,40109,40109,40+2,53%101 278,3017:00
PKOASZEWZ96,6296,6296,6296,62+0,05%6,2814:36
PKOBL1108,10108,10108,10108,10-0,01%1,192017-12-19
PKOBP45,2146,4646,4646,46+2,11%128 445,0617:00
PKOGD105,25105,25105,25105,25-0,89%5,2614:38
PKOGS95,4195,4195,4195,41-0,10%9,5415:40
PKOSO107,80107,80107,80107,80-0,19%43,1215:42
PKPCARGO57,6058,1058,1058,10+1,22%2 518,5017:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2,242,242,242,240,00%0,0017:00
PLATYNINW0,660,720,720,720,00%15,0411:51
PLAYWAY67,8068,8068,8068,80+2,08%84,8717:00
PLAYWAY-PDA48,8048,8046,4046,40-4,92%37,082016-11-17
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR5,105,105,105,10+2,00%0,052018-01-15
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG3,813,703,703,70-2,89%28,842018-01-15
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT5,775,775,775,770,00%5,772017-05-17
POLICE19,9020,1020,1020,10+1,01%33,0215:18
POLIMEXMS4,444,204,204,20-5,83%4 623,9517:02
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,502,502,502,500,00%0,0612:23
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD10,1010,0610,0610,06-0,59%913,4117:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX13,1013,0013,0013,00-0,76%255,0717:00
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,603,743,743,74+4,18%165,8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA19,4019,1019,1019,10-1,80%7,3912:55
PRAGMAINK16,3016,3016,3016,300,00%3,2609:04
PRAIRIE1,731,701,701,70-1,73%82,8316:49
PRIMAMODA5,005,005,005,00-1,96%0,5015:39
PROCAD1,661,651,651,65-0,60%8,6716:46
PROCHEM19,7019,6019,6019,60+1,82%15,3917:00
PROCHNIK0,540,530,530,53-1,85%25,2816:29
PROJPRZEM20,4020,3020,3020,30-0,49%88,5617:00
PROTEKTOR3,823,843,843,84+0,52%6,3417:00
PROVIDENT8,808,808,808,80-1,90%7,462018-01-12
PULAWY167,00167,00167,00167,000,00%46,4316:44
PWRMEDIA3,843,803,803,80-2,56%126,9417:03
PZU45,3045,1545,1545,15+0,11%127 867,8117:03
PZUAKORD111,00111,00111,00111,00-0,45%15,5412:42
QMULTIFIZ1 100,001 109,901 109,901 109,90+0,90%23,1313:29
QUANTUM17,5017,8517,8517,85+7,85%38,3814:32
QUERCUS6,146,006,006,00-1,32%21,8917:00
QUMAK1,571,581,581,58+2,60%253,3117:00
RADPOL1,751,751,751,750,00%49,5817:00
RAFAKO5,024,874,874,87-2,01%594,6817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET12,2512,2512,2512,250,00%0,1116:09
RAINBOW49,2049,2049,2049,20-0,61%1 176,6517:00
RANKPROGR2,172,232,232,230,00%997,3917:03
RAWLPLUG10,0010,2010,2010,20+2,20%208,0817:00
REDAN1,331,311,311,31-2,24%8,7616:46
REDWOOD0,480,470,470,47-4,08%3,1116:11
REGNON0,160,150,150,15-21,05%6,3815:00
REINHOLD0,190,190,190,19+5,56%0,3615:03
RELPOL7,627,627,627,62+0,26%1,0709:00
REMAK11,9512,7012,7012,70+6,28%30,0516:37
RESBUD0,420,420,420,42-2,33%8,7515:29
RESBUD-PDA0,210,220,210,21+5,00%16,062016-11-10
ROBYG3,713,733,733,73+0,27%131,4016:48
RONSON1,431,451,451,45+1,40%44,0914:44
ROPCZYCE25,7025,7025,7025,700,00%17,1716:39
ROVESE2,122,121,912,00-12,28%90,312016-08-29
RUBICON1,241,221,221,220,00%0,0112:45
SADOVAYA0,310,310,300,30-6,25%2,272017-05-04
SANOK45,2044,9044,9044,90-0,88%12,5516:04
SANTANDER24,9724,9724,9724,97+1,34%0,252018-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0,870,890,890,89+2,30%0,9614:17
SARE22,2022,2022,2022,200,00%13,5415:16
SCOPAK0,700,700,700,700,00%0,002017-08-02
SECOGROUP17,5018,0018,0018,00+1,69%11,5817:00
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO10,5010,6010,6010,60+0,95%47,7817:00
SELENAFM17,3017,8017,8017,800,00%10,8417:00
SELVITA61,5060,0060,0060,00-1,48%145,7717:04
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,321,271,271,27-2,31%297,3117:00
SETANTA9,709,709,709,70-0,51%0,1010:53
SFINKS1,511,481,481,48-3,90%121,6517:04
SILVANO11,9011,9011,9011,900,00%1,0413:41
SIMPLE5,955,955,955,95+0,85%19,632018-01-12
SKARBIEC29,0029,5029,5029,50+2,43%945,6517:02
SKOTAN0,420,430,430,43+2,38%7,3615:00
SKYLINE0,880,900,900,900,00%3,0716:39
SNIEZKA73,0072,0072,0072,00-2,70%59,8013:44
SOHODEV2,252,232,232,230,00%65,4917:00
SOLAR1,211,211,211,21+1,68%0,0116:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL7,507,507,507,500,00%13,1816:49
SOPHARMA10,0010,0010,0010,00+5,26%0,052018-01-12
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP4,304,284,284,28+0,23%1 245,7017:00
STALPROD505,00504,00504,00504,00-0,20%91,1017:00
STALPROFI14,9014,9014,9014,90-1,32%344,7717:00
STAPORKOW3,503,503,503,500,00%0,092018-01-15
STARHEDGE0,500,500,500,50+2,04%0,052018-01-15
STELMET17,0017,7017,7017,70+4,12%8,2916:40
STELMET-PDA30,4930,8930,4930,89+2,97%4,612016-11-24
SUNEX2,382,382,382,38+1,28%0,0009:12
SUWARY11,9011,9011,9011,900,00%25,2117:00
SWISSMED1,171,151,151,15-1,71%22,1717:00
SYGNITY3,183,003,003,00+1,01%66,3816:41
SYNEKTIK17,6517,9017,9017,90+2,29%629,9817:00
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX127,00127,00127,00127,000,00%12,832018-01-05
TALEX19,2019,2019,2019,200,00%10,2814:18
TARCZYNSKI12,9513,2013,2013,20+3,53%248,8915:58
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY112,00112,00112,00112,00-0,88%4,4811:54
TAURONPE3,203,263,263,26+2,52%13 154,0917:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX1,901,901,901,900,00%1,4812:21
TESGAS2,532,402,402,40-4,00%16,8916:25
TFONE3,083,083,073,070,00%4,282016-12-08
TIM7,547,687,687,68+2,40%79,7516:38
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL8,248,168,168,16+1,49%53,7817:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA10,4010,4010,4010,400,00%0,0109:00
TRAKCJA7,287,207,207,20-0,55%412,5817:03
TRANSPOL5,165,345,345,34+4,71%51,3417:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP134,13135,90135,90135,90+3,57%24,572018-01-15
TRIGONPP1135,00135,00135,00135,00+3,45%5,132018-01-15
TRIGONPP2133,50136,00136,00136,00+4,11%31,832018-01-15
TRIGONPP3132,00132,00132,00132,00+1,93%5,152018-01-12
TRIGONPP4134,50134,50134,50134,50+3,96%5,112018-01-15
TRIGONPP5130,00130,00130,00130,00+1,15%5,072018-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP6133,40133,40133,40133,40+0,28%0,132018-01-15
TRIGONPP7131,00131,00131,00131,00+2,34%6,422018-01-12
TRIGONPP8133,00133,00133,00133,00-0,04%1,3309:00
TRITON3,763,853,853,85-2,04%1,7714:30
TVN19,9019,9219,9019,920,00%178,442015-09-22
TXM2,302,402,402,40+4,35%73,7417:00
TXM-PDA5,705,705,665,67-0,53%11,452017-02-01
ULMA61,5064,0064,0064,00+1,59%691,0517:00
UNIBEP9,689,509,509,50-2,06%32,8617:00
UNICREDIT11,9011,9011,3411,36-4,86%191,152017-01-16
UNICREDIT72,3472,3472,3472,34-0,40%1,812018-01-15
UNIMA3,163,123,123,12-2,19%0,3815:32
UNIMOT26,1026,0026,0026,00+0,78%129,6817:00
UNIMOT-PDA50,9851,2850,3051,00+0,99%748,882017-03-16
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS305,00305,00305,00305,00+1,67%21,0216:27
URSUS4,144,124,124,12-0,72%2 514,3117:03
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VIGOSYS312,00310,00310,00310,00-0,64%13,9717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS9,249,109,109,10-1,73%129,3717:00
VISTAL0,830,830,830,83-1,19%0,0809:00
VISTULA4,494,384,384,38-2,45%501,2117:02
VIVID2,402,432,432,43+1,67%22,7716:27
VOTUM11,1011,0011,0011,00-0,90%231,0016:38
VOXEL19,8019,8019,8019,800,00%3,2909:27
WADEX6,666,666,666,66+0,91%1,3416:45
WARIMPEX6,686,606,606,600,00%333,5615:00
WASKO2,352,382,382,38+1,71%76,5017:00
WAWEL1 075,001 090,001 090,001 090,000,00%85,9215:34
WDX14,7014,8014,8014,80+0,34%131,5417:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON12,5812,1412,1412,14-2,25%392,1117:00
WIKANA1,161,201,201,20+3,45%1,6116:04
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST0,830,830,830,830,00%0,0611:00
WIRTUALNA50,4050,2050,2050,20-0,40%920,0317:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN21,7021,5021,5021,500,00%202,0611:52
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5,105,205,205,20+1,96%11,8215:25
WORKSERV4,114,134,134,13-2,36%29,5117:00
XTB4,554,644,644,64+1,98%86,0217:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
YOLO3,743,713,713,71+2,49%19,6817:00
ZAMET1,071,071,071,070,00%3,9116:19
ZASTAL0,170,200,200,20+25,00%69,7215:11
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK14,9014,8014,8014,80+0,14%99,9017:00
ZPUE186,00190,00190,00190,00+2,70%117,0517:00
ZREMB0,420,420,420,42+2,44%0,2511:00
ZUE6,166,106,106,10-0,33%8,0715:45
ZYWIEC476,00476,00476,00476,00+1,28%3,8111:14
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2591,10 +48,45 +1,91%
WIG 66437,64 +934,29 +1,43%
sWIG80 15072,48 -23,39 -0,15%
mWIG40 4931,21 +33,58 +0,69%

Rynki

Kurs Zmiana Zmiana %
WIG20 2591,10 +48,45 +1,91%