Notowania akcji GPW

Notowania z dnia 2016-08-26 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,901,901,901,90-2,56%0,0314:17
08OCTAVA1,081,081,081,08+0,93%0,1415:00
11BIT101,35104,00101,35103,45+0,53%318,9817:00
4FUNMEDIA5,705,705,705,70-0,18%0,0117:00
AATHOLD19,4019,6019,4019,60+1,03%6,3012:13
ABADONRE1,681,681,681,680,00%0,022015-11-27
ABCDATA2,412,412,342,39-1,24%295,9517:01
ABMSOLID10,3010,3010,3010,30-0,96%0,2212:21
ABPL28,5928,5927,9728,38-1,08%14,4616:42
ACAUTOGAZ39,9940,4039,0039,00-0,54%45,7515:12
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
ACTION5,405,655,095,25-2,78%859,9917:00
ADIUVO27,3927,3927,3927,390,00%0,0517:00
ADIUVO-PDA28,5029,0028,5029,00+1,75%3,902015-11-25
ADVADIS0,010,010,010,010,00%18,452015-11-13
AGORA11,0011,1011,0011,03+0,27%117,7817:00
AGROTON2,342,452,342,45-1,21%42,0017:00
AGROWILL1,301,501,301,50-6,25%1,382016-08-23
AILLERON7,127,207,127,20+0,70%12,2116:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7,617,617,607,60-0,13%2,212015-11-18
AIRWAY1,551,551,521,54+1,99%16,3517:00
ALCHEMIA5,105,135,075,12-0,58%1 343,8617:00
ALIOR52,0052,0050,9551,40-1,38%9 819,0917:04
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
ALMA3,534,073,403,78+8,00%217,6217:00
ALTA3,353,353,293,34-4,57%8,2417:00
ALTERCO0,030,030,020,02-50,00%1,412016-05-23
ALTUSTFI14,5114,7814,4914,78+1,58%169,9216:33
ALUMETAL63,0063,9063,0063,87+0,58%190,6117:00
AMBRA7,507,557,457,55-0,66%5,7117:00
AMICA193,80193,80191,40192,20-0,31%603,3317:00
AMPLI0,220,220,220,22+4,76%0,222015-12-30
AMREST252,20253,90252,20253,00-0,26%1 044,7517:00
APATOR31,3231,3931,0031,10-0,64%23,9112:42
APLISENS12,5012,5012,2312,50+0,32%4,3211:44
APLITT1,051,051,051,050,00%0,0512:27
APSENERGY3,463,463,083,08-10,98%14,1317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM14,8014,8014,4114,75-1,60%9,872016-08-24
ARCHICOM-PDA14,8015,4914,8014,90+1,85%14,862016-05-06
ARCTIC5,255,305,225,29+0,76%353,4517:00
ARCUS1,501,501,501,50+0,67%7,5312:58
ARK2FRN1569,5576,8069,5576,80+5,96%32,242015-12-22
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1778,9078,9078,9078,90-0,06%6,0815:13
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA12,8012,8012,8012,800,00%0,0317:00
ASBIS2,132,302,052,28+6,54%845,0617:00
ASSECOBS24,0024,0024,0024,00-3,81%0,2615:40
ASSECOPOL57,0057,3056,5056,60-1,14%6 442,9517:03
ASSECOSEE9,309,309,309,30-1,17%2,232016-08-25
ASSECOSLO22,6023,0022,6023,00+0,88%20,6717:00
ASTARTA52,0053,0051,5052,30+4,60%1 774,9817:03
ATAL27,4927,4925,5625,98-2,18%103,1717:00
ATAL-PDA22,0022,0021,8021,80-0,86%6,762015-07-22
ATENDE2,652,652,542,600,00%11,8410:04
ATLANTAPL5,525,725,525,72+0,35%3,1910:39
ATLANTIS0,660,700,660,70+1,45%2,9117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLASEST0,780,810,780,78-8,24%7,1217:00
ATM10,4010,4010,4010,40+0,10%0,1816:48
ATMGRUPA4,194,193,944,02+0,50%188,6017:00
ATREM3,853,853,753,75-3,85%8,8416:15
AUTOPARTN3,603,623,503,590,00%102,6417:00
AUTOPARTN-PDA2,842,852,812,81-1,40%39,502016-07-07
AVIAAML3,043,042,923,000,00%3,9513:10
AVIASG21,0021,8921,0021,890,00%0,4612:09
AWBUD4,945,004,914,91-2,77%87,8217:00
B3SYSTEM0,560,560,560,56+1,82%0,252016-08-25
BACD0,500,500,500,50-23,08%2,0015:00
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA3,483,483,243,41+1,79%31,1517:00
BANKBPH30,8630,8630,8630,86+0,03%1,8214:30
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,970,990,970,98+1,03%64,5916:34
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
BEDZIN23,5023,5023,5023,500,00%3,7610:48
BENEFIT681,00700,00680,00690,00-1,43%1 024,0317:00
BERLING4,254,254,254,25-3,19%2,122016-08-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEST20,7020,7020,5020,50-0,97%33,5815:18
BETACOM11,9011,9011,5011,80-1,01%10,0117:00
BGZBNPP46,2046,2045,7345,73+0,46%5,5909:02
BIOMEDLUB0,760,870,750,79+3,95%354,6017:00
BIOTON9,209,208,909,06-0,77%706,7217:03
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,003,002,843,000,00%7,6717:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA53,8054,8053,2154,00+0,56%843,7017:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW6,106,116,066,100,00%1 588,6017:00
BOS11,4711,4710,8010,98-2,83%55,3416:31
BOWIM3,573,703,573,69+3,36%20,1717:00
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%46,182016-07-25
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
BPHFIZDS111,60111,60111,10111,10+5,71%7,802016-07-25
BPHFIZKK108,16108,16108,15108,15+0,04%1,082016-08-18
BPHFIZMLI91,5191,5191,5191,51+1,44%11,622016-08-08
BPHFIZSN39,1042,6438,0042,64+9,33%63,962015-12-22
BPHFIZSN270,0077,1070,0077,10+10,14%1,472015-12-22
BRASTER26,1926,5026,0026,00-1,81%394,5017:00
BRIJU19,9920,9719,6020,10+4,15%1 302,7317:03
BSCDRUK40,2742,3040,2742,30+0,71%19,9817:00
BUDIMEX194,50196,00194,00196,00+0,51%778,8917:00
BUDOPOL0,040,040,040,040,00%1,322015-06-30
BUMECH0,951,110,951,05+8,25%1 326,7017:00
BUWOG92,7692,7692,7692,76-3,27%0,652016-08-16
BYTOM3,063,073,033,05+1,33%158,1117:03
BZWBK317,50317,85315,35316,00-0,32%8 163,0317:00
CALATRAVA1,091,161,061,16+8,41%82,1216:34
CAPITAL2,622,622,492,55-2,67%54,0916:42
CASHFLOW0,130,130,130,130,00%1,492016-03-31
CCC186,00188,00185,15186,95+0,24%10 897,9317:00
CCENERGY0,070,070,060,06-14,29%1,592015-12-30
CDPROJEKT38,7140,9938,7140,90+5,66%40 958,6117:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL30,1030,1029,0529,99-0,03%47,3117:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC4,214,214,214,21-2,09%5,4711:28
CEZ66,5066,9166,2166,35+0,30%272,6813:08
CFI4,705,353,805,18+10,68%6 040,9416:49
CHEMOS1,861,881,731,77-4,84%1 160,0117:01
CIECH65,7566,1965,5265,98+0,09%2 314,4417:03
CIGAMES31,3031,6031,1531,55+0,80%2 121,1417:02
CITYSERV7,627,627,477,47-7,78%11,8714:03
CNT8,508,508,508,500,00%0,8816:30
COALENERG0,500,500,500,50-9,09%10,6815:01
COGNOR1,241,241,211,23+2,50%44,6916:49
COLIAN3,453,483,423,43-0,58%47,5317:00
COMARCH178,75178,95178,75178,80-0,08%448,5516:16
COMP57,5058,8057,5058,80+1,38%32,392016-08-25
COMPERIA7,907,907,907,90-0,38%0,092016-08-24
CORMAY2,332,382,322,38+3,48%465,4717:03
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
CPGROUP6,496,496,496,490,00%0,0109:00
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG7,407,486,807,48+1,63%103,3017:00
CYFRPLSAT24,1524,2123,8824,02-0,83%5 002,3017:01
CZTOREBKA0,860,860,810,83+1,22%3,5314:36
DEBICA111,05112,50111,05112,50+0,45%510,5417:00
DECORA7,997,997,707,87-0,63%3,7713:23
DEKPOL10,7011,3010,7011,220,00%0,592016-08-23
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO9,129,309,119,30+1,97%33,3716:42
DGA5,005,005,005,000,00%0,0117:00
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV55,2055,3055,1155,30+0,55%33,7515:36
DREWEX1,781,801,731,80-5,26%14,3617:00
DROP1,351,351,351,350,00%0,1411:00
DROZAPOL2,572,642,562,640,00%21,4112:15
DSS0,030,040,030,04+100,00%5,742015-09-10
DTP4,934,934,934,930,00%0,142016-05-19
DUDA6,506,656,476,64+3,11%76,5517:00
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
ECHO4,374,374,324,32-0,46%130,5616:48
EDINVEST1,971,971,951,950,00%5,8513:38
EFEKT22,9523,8922,8023,49+2,94%24,6617:00
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
EKOEXPORT11,4811,4811,2511,47+0,09%15,3217:00
ELBUDOWA107,10108,60107,10107,10+0,05%65,5317:00
ELEKTROTI16,2916,2916,2016,20-0,55%10,0217:04
ELEMENTAL4,094,144,034,10+1,23%874,6817:00
ELEMENTAL-PDA4,294,294,294,29-1,38%2,732015-10-26
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,351,351,351,35-4,93%0,0009:12
ELZAB16,5116,9016,5116,88-0,18%14,3214:50
EMCINSMED12,0012,0012,0012,000,00%0,012016-08-25
EMPERIA65,9866,3065,5066,30+0,88%20,8717:00
ENAP1,051,071,051,06+1,92%17,3114:34
ENEA10,2210,229,829,94-1,88%8 058,2917:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENELMED8,908,908,908,90+0,56%0,0911:04
ENERGA8,058,097,918,00-0,25%9 414,3117:04
ENERGOINS7,207,206,807,20+0,42%11,0016:49
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ENTER20,7021,5420,7021,54+0,33%0,2113:32
ENTER-PDA14,0014,0013,9013,90+0,72%13,292016-01-14
ERBUD31,5031,5031,5031,50+2,61%0,1311:03
ERG40,4140,4140,4140,41+3,86%0,2009:19
ERGIS4,764,944,764,90+1,03%183,5417:00
ESOTIQ8,258,347,907,98-4,55%138,0417:00
ESOTIQ-PDA36,1036,2036,0036,00-0,55%22,632015-09-15
ESSYSTEM2,732,732,732,730,00%0,0311:56
EUCO41,8441,8439,6540,30-2,40%3 057,3417:01
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH46,3546,5046,0146,25-0,04%16 864,1017:02
EUROHOLD1,221,221,161,16-14,07%2,032016-08-22
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL18,2018,2018,1918,19-0,05%2,912016-08-25
EVEREST0,360,380,350,38+5,56%7,3016:29
EXILLON5,205,205,205,20+4,00%0,012016-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FAM4,804,994,794,96+3,33%111,6716:38
FAMUR3,343,383,343,36+0,60%1 053,2017:00
FARMACOL47,1047,5547,0247,55+0,96%42,9916:29
FASING15,2515,2515,2515,25+0,07%1,272016-08-25
FASTFIN1,601,651,581,60-1,84%24,202016-08-25
FEERUM13,4913,4912,9912,99-3,71%7,7717:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO11,8612,0411,8612,04+1,52%121,2117:00
FERRUM4,054,053,783,95-2,47%5,7517:00
FMG0,320,320,320,32-8,57%0,0311:00
FON0,640,660,640,640,00%0,8013:40
FORTE72,4073,0072,0072,25-0,21%1 112,5717:04
FORTUNA14,7914,9514,7914,95+3,10%5,332016-08-24
FOTA0,930,980,930,96-4,00%49,9317:00
GANT0,070,070,070,070,00%111,912015-05-22
GEKOPLAST12,0512,0512,0512,050,00%0,172016-08-24
GETIN0,990,990,970,970,00%177,4717:00
GETINOBLE0,500,500,490,490,00%909,2017:00
GINOROSSI2,712,752,702,75-0,36%89,8717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GLCOSMED5,305,345,305,34+1,14%21,6917:00
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD41,7341,7341,7341,730,00%33,052015-09-28
GORENJE32,6032,6032,6032,600,00%2,7410:48
GPW35,5835,8035,3635,62+0,11%2 170,8617:00
GRAAL26,3027,7426,3027,74+10,52%2 166,4517:04
GRAJEWO33,5033,7533,0033,40+0,54%14 122,8317:00
GRAJEWO-PDA26,4027,0026,4027,00+2,27%0,052016-01-08
GRAVITON1,901,901,751,77-6,84%1,2216:47
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMINWES2,022,042,022,04+4,08%7,822016-05-05
GROCLIN16,9017,2416,8417,00+0,47%94,0017:00
GRODNO5,455,455,395,42-0,55%4,8617:00
GRUPAAZOTY63,9964,5063,3064,50+1,75%3 205,5017:00
GTC7,197,197,127,14-0,97%423,5917:00
GTC-PDA6,606,756,306,75+3,05%21,682015-11-04
HANDLOWY72,5073,0071,5172,58+0,11%1 220,0917:00
HARPER1,301,301,221,220,00%1,2210:36
HAWE0,390,390,370,380,00%118,0717:00
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HELIO5,855,855,715,71-3,22%2,5216:21
HERKULES3,363,423,243,41+3,33%185,6317:01
HUBSTYLE3,483,493,343,35-4,01%29,1714:07
HUTMEN5,255,255,225,22-1,69%9,332016-08-25
HYDROTOR39,9039,9039,7539,80+0,03%2,7817:00
HYPERION3,313,333,263,33-1,19%10,3017:00
I2DEV18,9018,9018,9018,900,00%15,7615:44
IALBGR13,4613,4613,4613,460,00%0,0409:56
IDEABANK23,6823,9923,3523,99+1,31%11,3517:00
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,102016-06-30
IDMSA1,141,141,141,14+1,79%0,2915:00
IFCAPITAL0,650,660,630,65-1,52%21,4815:37
IFSA0,640,700,630,64-1,54%64,2016:37
IIAAV8,698,698,698,69+0,58%1,7413:08
IMCOMPANY7,107,206,807,200,00%47,6715:49
IMMOBILE2,842,842,802,84-0,35%1,8817:00
IMPEL22,1022,1022,1022,100,00%1,2617:00
IMPERA1,541,541,541,54-0,65%0,0414:21
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,632,642,602,63+0,38%835,3217:00
IMS2,322,352,322,340,00%26,1115:09
INC1,891,891,661,87-1,06%7,5815:59
INDATA0,820,830,810,81-1,22%72,7516:47
INDYGO1,371,371,301,32-5,04%11,5216:03
INDYKPOL67,6067,6065,9067,60+2,42%3,6616:06
INGBSK147,00149,50146,10148,15+0,44%23 300,2617:00
INPOST6,906,956,806,90+0,73%29,9315:35
INPRO4,504,504,504,500,00%0,0109:00
INSTALKRK12,9012,9012,7012,88-0,46%16,7917:00
INTEGERPL29,0529,5528,4528,50-1,89%239,5617:04
INTERAOLT16,5016,5016,5016,500,00%1,982016-08-25
INTERBUD1,051,140,951,00-3,85%16,4517:00
INTERCARS294,95294,95290,00290,000,00%266,4817:00
INTERFERI4,594,594,594,590,00%0,0515:00
INTERSPPL1,581,621,581,620,00%1,1717:00
INTROL9,799,799,509,790,00%1,2415:01
INVCEEFIZ443,99444,00443,99444,000,00%81,692016-08-19
INVFIZ932,00932,00932,00932,00-2,41%2,802016-08-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVGLDFIZ1 640,001 640,001 621,251 621,250,00%17,8915:23
INVISTA1,991,991,811,96-1,51%19,1216:46
INVPEFIZ750,00750,00750,00750,000,00%1,5010:25
INVPRFIZ530,00530,00505,00505,00-3,81%3,082015-12-15
IPERMFIZ58,0058,0058,0058,000,00%0,062015-12-22
IPOPEMA1,941,941,941,940,00%0,0515:30
IQP0,520,530,520,530,00%0,1314:43
IVMX5,995,995,995,990,00%0,012015-12-18
IZOBLOK186,20188,90186,05188,90-0,05%16,7717:00
IZOBLOK-PDA164,00164,00164,00164,00-0,61%1,312016-08-03
IZOLACJA1,511,521,511,510,00%1,5916:40
IZOSTAL7,117,116,807,00-0,71%49,0017:03
JHMDEV1,151,151,151,15+0,88%0,4209:00
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW29,4130,3529,2029,99+1,28%8 321,8717:04
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR4,154,274,154,27+2,89%83,3417:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT14,2214,2213,8013,88-2,39%23,8017:00
KANIA2,152,162,122,12-1,40%66,1013:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KBCASFIZ98,7599,3998,7599,39-0,11%103,822016-08-22
KBCINDFIZ102,99102,99102,99102,99+13,17%0,002012-07-27
KBCNEUFIZ102,60102,60102,60102,60+2,60%0,002009-11-10
KBCRAZFIZ103,00103,00103,00103,00+3,00%0,002010-02-03
KBDOM1,831,861,821,82-2,15%11,4714:47
KCI0,020,020,020,02-33,33%0,5915:00
KDMSHIPNG1,801,801,801,80-5,26%0,102016-08-24
KERNEL57,6058,9257,6058,61+1,14%1 737,4517:00
KETY366,00367,80365,60365,95-0,01%2 172,0517:00
KGHM74,2075,6873,8574,86+1,03%42 407,2717:02
KGL21,5021,5021,5021,500,00%2,152016-08-23
KINOPOL12,4212,4212,3012,30-1,36%25,2116:02
KOFOL66,6666,6660,0060,00-4,76%2,032016-08-22
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA97,9899,0097,9899,00+1,04%121,6616:37
KOMPAP9,009,209,009,20-0,33%8,4416:01
KOMPUTRON5,205,204,955,15-0,39%92,2716:33
KONSSTALI39,3540,2439,3540,000,00%38,4017:00
KOPEX3,633,653,533,60-0,83%314,8917:03
KOV1,151,181,141,16+0,87%2 124,302013-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KPPD26,0127,0926,0127,09+4,19%0,602016-08-23
KRAKCHEM3,493,493,313,45+4,23%8,3114:03
KREC6,106,316,106,23+2,13%2,9617:00
KREDYTIN24,8025,0024,5024,50-0,41%193,6814:21
KREZUS3,293,383,233,30+2,17%25,9815:27
KRKA256,60256,60256,60256,60-0,16%898,1012:47
KRKGL-PDA18,9519,0018,9519,000,00%26,582016-01-29
KRUK249,00249,50246,60248,30+0,53%6 188,6817:00
KRUSZWICA59,0059,0057,3157,86-1,93%161,4417:00
KRVITAMIN12,0012,0011,5212,000,00%10,2517:00
KRVITAMIN-PDA12,5012,5012,1812,500,00%0,042015-12-30
KSGAGRO1,961,961,851,92-2,04%21,4417:00
LABOPRINT8,828,828,818,81-0,56%0,0217:00
LARK0,700,720,700,720,00%1,0911:27
LARQ7,748,447,738,43+8,91%1 081,6617:00
LCCORP2,132,132,092,12-0,47%56,3517:00
LENA3,693,693,553,55-1,39%21,7917:00
LENTEX9,409,539,409,48+0,32%46,2217:00
LIBET1,401,401,321,33+0,76%12,7416:29
LIVECHAT49,9950,8049,9850,29+0,58%110,2117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMASFIZ1 299,801 299,801 299,801 299,800,00%36,392016-07-28
LMBSFIZ1 288,301 288,301 288,301 288,30-0,86%5,152016-07-26
LMCSFIZ1 315,001 315,001 315,001 315,00+2,65%1,322016-08-10
LMDSFIZ1 316,001 316,001 316,001 316,00-0,22%1,322016-08-10
LMESFIZ1 281,551 281,551 281,551 281,55-1,41%38,452016-08-03
LOKUM14,3914,3914,3914,39-0,42%2,882016-08-25
LOTOS30,0030,0028,7128,90-3,67%11 500,9617:04
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
LPP4 570,054 639,954 504,604 549,15-1,12%4 257,6617:00
LSISOFT9,109,108,518,66-6,88%190,3617:03
LUBAWA0,940,940,920,940,00%97,8917:00
MABION86,4087,5086,4087,500,00%82,4717:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN67,4567,5067,4567,50+0,03%75,122016-06-23
MAKARONPL6,306,306,306,300,00%1,392016-08-22
MARVIPOL6,667,396,667,35+14,49%190,1317:00
MASTERPHA6,706,706,606,60-1,49%0,0117:00
MASTERPHA-PDA6,797,006,597,00+3,09%10,282016-06-02
MBANK369,55369,80362,55369,80+0,98%3 454,7817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBWS71,7071,7071,7071,70+4,60%0,0709:00
MCI10,1110,2010,0710,20+0,20%256,8617:02
MCLOGIC39,8539,8539,8539,85+4,32%0,0409:44
MDIENERGIA3,653,653,593,59+0,56%0,0214:20
MEDIACAP3,243,243,243,24-0,31%0,0711:24
MEDIATEL0,770,770,770,77-4,94%0,4110:49
MEDICALG268,00268,00264,00266,95-0,39%200,0317:00
MEDYCZNYFIZ98,1198,1198,1198,11-0,90%0,982016-08-23
MEGARON13,0113,0113,0113,01+4,00%0,102016-08-24
MENNICA19,9120,3819,9120,38+1,90%14,0616:14
MERCATOR16,1316,1915,6516,10+0,94%62,1217:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR8,999,008,959,000,00%48,2617:00
MEXPOLSKA6,006,076,006,00-0,83%23,1816:49
MFO19,8619,9619,8619,960,00%240,4616:47
MIDAS0,800,810,800,800,00%411,692016-05-24
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND2,052,051,951,95-2,50%31,2317:00
MILLENNIUM5,305,485,225,45+3,61%12 276,3617:01
MIRACULUM2,502,582,462,50-3,10%138,0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD0,820,820,800,820,00%30,8016:18
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MLPGROUP39,4939,4939,4939,490,00%0,1211:56
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI0,500,530,500,53+6,00%7,6917:00
MOBRUK14,9914,9914,9914,99-3,60%0,3711:00
MOJ0,790,790,790,790,00%7,4315:56
MOL240,00240,00240,00240,00+0,67%18,002016-08-25
MONNARI13,4513,4613,4113,450,00%190,9916:48
MOSTALPLC11,5711,5910,5111,02-1,25%10,0616:47
MOSTALWAR11,8911,8911,2311,30-2,42%63,3817:00
MOSTALZAB1,241,251,231,240,00%17,4717:00
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MUZA4,254,364,254,36+7,92%0,012016-08-25
MWTRADE12,2512,2512,2512,25-1,61%2,4510:41
NETIA4,664,754,664,750,00%388,7517:00
NETMEDIA6,506,506,406,40-2,59%18,6013:45
NEWAG13,2314,0013,2314,00+5,90%493,2717:02
NEWWORLDR0,020,020,020,020,00%105,062016-05-02
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NFIEMF4,164,174,164,170,00%0,282016-07-25
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST5,005,005,005,00+2,04%0,0816:37
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA52,9952,9952,9952,990,00%0,262016-08-22
NOWAGALA1,321,351,311,34-1,47%17,3816:19
NTTSYSTEM3,033,033,023,030,00%5,0215:42
ODLEWNIE3,373,373,263,35-0,59%33,4717:00
OEX15,2215,2515,2215,25-3,66%8,5312:56
OLYMPIC10,5610,5610,3010,30-0,29%1,112016-08-12
ONE2ONE0,040,040,040,04-20,00%2,422015-06-30
OPENFIN1,721,721,621,65-4,62%105,5917:04
OPERA3GR231,05231,05231,05231,05-0,01%0,2316:25
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL29,0229,8029,0229,77+1,29%50,1117:00
OPTEAM11,9011,9011,3011,30-1,05%38,6715:00
ORANGEPL5,325,325,285,31-0,19%3 476,8617:00
ORBIS74,2874,9974,0074,00-0,39%109,3816:09
ORCOGROUP0,650,690,650,690,00%2,9812:59
ORION87,0087,0087,0087,000,00%0,0909:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY8,108,727,808,55+4,40%543,3417:00
OTLOG283,00284,00283,00284,000,00%5,3909:46
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW3,803,883,543,82-0,52%42,0516:44
OVOSTAR93,0093,0093,0093,00+3,33%27,9011:19
PAGED52,5952,5949,7051,51-2,09%383,5117:00
PAMAPOL1,401,401,351,400,00%6,7314:22
PAMAPOL-PP0,010,010,010,010,00%9,702015-09-01
PANOVA22,9023,3522,9023,00+1,77%121,5315:24
PATENTUS0,660,690,660,69+1,47%3,3112:05
PBG3,103,402,812,99-5,08%2 678,5617:03
PBKM50,9050,9050,9050,90+1,80%7,3312:23
PBOANIOLA0,100,100,070,07-30,00%4,642015-11-13
PBSFINANSE3,063,063,063,060,00%2,752016-08-24
PCCEXOL1,861,871,831,85-1,07%21,6915:07
PCCINTER1,891,901,891,900,00%4,0110:32
PCCROKITA63,1563,1562,5062,50-1,03%180,4116:37
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,070,070,070,070,00%3,482016-03-31
PCM34,6534,8034,2534,26-0,64%236,0017:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEGAS125,50125,50125,50125,50+0,16%25,732016-08-25
PEIXIN1,501,501,501,50-3,23%13,4015:00
PEKABEX13,0013,0013,0013,000,00%0,262016-08-25
PEKABEX-PDA10,5010,7510,5010,75+0,47%3,142015-08-17
PEKAES14,7014,8414,7014,75-0,54%24,7616:34
PEKAO126,35126,35125,10125,10-0,87%113 102,1117:00
PELION43,4551,3043,4549,00+13,43%3 267,0417:00
PEMANAGER96,6097,0096,6097,00-1,52%22,7916:16
PEMUG0,590,590,590,590,00%0,882016-08-25
PEP12,1512,6011,8312,50+4,17%58,8417:00
PEPEES0,590,590,570,57-5,00%7,6916:38
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,160,170,160,17+6,25%26,0015:29
PGE11,6811,7811,5811,65+0,17%21 462,9717:03
PGNIG5,355,365,255,29-0,38%11 578,6617:04
PGODLEW6,606,656,456,65+5,06%37,0416:38
PGSSOFT13,0113,4012,6012,99-2,99%46,1016:46
PHN14,0214,0212,7013,25-4,88%109,0817:00
PKNORLEN65,0965,2864,3264,90-0,54%35 787,5917:02
PKOBL1102,52102,52102,52102,52+0,02%20,502016-07-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOBP26,0026,2925,7426,00+0,19%37 652,4017:00
PKOGD102,01102,01102,01102,01+1,69%1,532016-07-27
PKOGS105,50105,50105,50105,50-0,01%116,052016-08-25
PKOSO104,55104,70104,26104,26+0,05%29,2511:14
PKPCARGO44,1844,3142,0042,77-2,31%2 294,9217:00
PLASTBOX2,122,152,042,07+3,50%115,1117:00
PLATYNINW2,112,151,951,95+3,17%2,652016-08-24
PLAZACNTR12,3012,3911,9012,39-0,72%60,0517:00
PLAZACNTR0,180,200,180,20+33,33%218,192016-06-27
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG4,844,894,674,70-3,89%5,7815:49
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT1,711,711,711,710,00%7,1911:12
POLICE20,0020,0020,0020,000,00%1,3812:36
POLIMEXMS3,693,753,603,64-1,62%234,5717:04
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,802,802,802,80+0,72%0,1016:48
POLNA22,8522,8522,8322,850,00%5,3213:29
POLNORD9,109,449,109,44+3,62%311,5117:00
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLWAX16,7716,8016,5516,80+0,18%3,3916:46
POLYMETAL0,050,060,050,060,00%1,242016-06-29
POZBUD3,143,142,932,94-6,37%66,8117:00
PRAGMAFA11,7511,7511,6911,69-0,68%5,1315:27
PRAGMAINK10,1210,1210,1210,120,00%0,2716:19
PRAIRIE0,550,580,540,57+1,79%110,0315:37
PRESCO6,766,766,296,50-3,85%20,8815:47
PRIMAMODA1,801,921,801,92+3,23%2,752016-08-24
PROCAD1,501,501,501,500,00%5,6816:15
PROCHEM14,9814,9814,3114,980,00%2,1917:00
PROCHNIK1,301,331,271,33+1,53%91,1514:58
PROJPRZEM8,448,448,448,440,00%0,0209:00
PROTEKTOR3,423,433,413,420,00%23,6716:27
PROVIDENT13,2013,2013,2013,200,00%0,0109:00
PULAWY212,50214,90210,35214,90+0,89%119,5216:43
PWRMEDIA1,241,241,241,24+1,64%4,9615:12
PZU27,4027,5026,9927,36+0,22%24 146,3117:00
PZUAKORD107,40107,40107,39107,39+0,03%21,482016-08-25
QMULTIFIZ1 008,001 008,001 008,001 008,00-0,69%8,062016-07-20
QUANTUM8,238,248,238,24+0,12%10,582016-08-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUERCUS5,355,385,355,38-0,55%6,7015:56
QUMAK4,995,204,995,20+5,05%354,8217:00
RADPOL3,393,493,283,49+2,95%63,0617:00
RAFAKO6,806,846,766,800,00%166,5717:00
RAFAMET17,5917,5917,5917,59-0,06%0,022016-08-23
RAINBOW21,4921,4921,1021,10-0,94%21,5516:44
RANKPROGR1,981,991,921,95-0,51%595,5317:00
RAWLPLUG9,989,999,729,980,00%53,0217:00
REDAN1,931,931,911,92-1,54%11,4114:29
REDWOOD1,301,301,221,29-0,77%4,3616:32
REGNON0,500,550,500,55-8,33%2,4415:00
REINHOLD0,230,230,230,23-8,00%3,842016-05-04
RELPOL10,9210,9510,8010,80-0,92%29,1315:18
REMAK17,0117,0116,2116,210,00%6,6517:00
RESBUD0,290,300,240,28-6,67%4 179,8817:04
ROBYG3,123,123,093,10-0,32%570,1617:00
RONSON1,471,471,451,46-0,68%122,0217:00
ROPCZYCE21,7721,7721,7521,75+0,23%9,1817:00
ROVESE2,332,332,132,28-2,15%53,1717:00
RUBICON1,461,491,421,42-2,74%13,8916:08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SADOVAYA0,200,200,200,20+5,26%2,6115:00
SANOK60,8060,8059,0060,00-1,48%99,6117:00
SANTANDER16,6016,7016,6016,60+0,61%56,3316:33
SANWIL0,540,540,540,54-1,82%1,0815:12
SARE17,6217,6217,6217,620,00%2,112016-08-25
SCOPAK1,351,351,301,30-3,70%0,0017:00
SECOGROUP21,2521,2521,0021,00-4,55%25,2317:01
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO7,357,357,357,35-0,68%0,372016-08-25
SELENAFM18,5719,6018,5419,60+3,48%268,1417:01
SELVITA26,3026,3024,6124,99-6,05%366,5017:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS1,241,241,211,23-0,81%0,9112:45
SFINKS2,772,952,712,89+5,09%283,2416:39
SILVANO9,309,309,309,300,00%2,372016-08-24
SIMPLE6,306,306,306,30-4,55%2,432016-08-25
SKARBIEC29,0329,3829,0029,38-0,34%22,6417:00
SKOTAN0,600,610,590,61+1,67%70,5417:00
SKYLINE0,520,530,510,530,00%0,4417:00
SNIEZKA57,0057,2555,5557,25-0,26%61,5215:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV1,551,601,551,55-3,13%5,3117:01
SOLAR1,151,191,151,18-0,84%7,2617:00
SONEL12,6012,6012,6012,60+0,88%0,382016-08-25
SOPHARMA5,865,865,865,86-0,17%1,822016-08-25
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,603,613,553,60-0,83%112,5017:00
STALPROD412,00419,00411,50417,00-0,71%308,2117:00
STALPROFI12,4112,5712,2312,57-1,02%60,1517:00
STAPORKOW4,064,254,054,150,00%6,4616:44
STARHEDGE0,700,700,630,67-5,63%41,4117:00
SUNEX4,354,354,004,33-0,92%2,2713:49
SUWARY8,658,658,658,65+1,76%0,0217:00
SWISSMED1,581,661,581,66+5,06%0,4417:00
SYGNITY4,504,504,434,45-1,98%83,5817:00
SYNEKTIK15,3015,3014,9115,19-0,78%10,4817:00
SYNTHOS3,974,013,974,010,00%937,8017:03
TALANX109,95113,00109,95113,00+2,73%1,222016-08-23
TALEX28,7028,7028,0028,00-2,10%4,0915:36
TARCZYNSKI12,6012,8012,5012,80+1,59%13,5516:49
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY128,00128,00128,00128,00-2,25%0,642016-08-25
TAURONPE2,972,992,912,93-2,01%9 873,7417:00
TERESA15,3615,3615,3615,36+1,05%1,542015-12-23
TERMOREX2,402,402,402,400,00%0,0110:29
TESGAS3,293,293,293,29+4,44%0,0109:00
TFONE3,043,103,043,06-1,61%24,3017:00
TIM13,4213,5813,0213,54+0,89%77,4715:24
TOPMEDICA0,120,120,120,12+9,09%16,8915:00
TORPOL11,5011,5511,4111,500,00%172,5917:00
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,484,484,484,48+0,22%0,1216:26
TRAKCJA12,1812,1812,0112,08+0,50%249,4217:00
TRANSPOL4,724,744,624,73+0,21%9,9617:00
TRAVELPL3,683,683,683,68+1,94%8,952016-06-24
TRIGONPP128,99129,00128,99129,00+0,01%64,1117:00
TRIGONPP1129,70129,70129,70129,700,00%0,2617:00
TRITON2,172,172,172,17+0,46%0,2309:00
TVN19,9019,9219,9019,920,00%178,442015-09-22
ULMA60,0062,0056,6861,00-1,61%17,6916:34
UNIBEP11,1811,5711,1611,57+3,49%37,4017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNICREDIT9,269,509,069,40+0,53%105,4217:00
UNIMA2,822,822,782,82+0,71%1,1216:46
UNISYS1AB916,20933,00916,09933,00+1,97%71,532016-03-24
UNIWHEELS200,30202,00199,60201,30+0,50%381,8816:24
URSUS2,272,282,192,22-5,13%1 197,6017:02
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,572,712,572,64+4,76%77,8617:00
VIGOSYS227,10233,90226,00233,80+0,36%23,5717:00
VINDEXUS7,757,947,547,75+1,17%846,8317:04
VISTAL9,249,409,109,40+1,73%42,7215:29
VISTULA3,583,603,563,57-0,28%102,6516:46
VOTUM12,6512,6512,5012,51-2,34%35,4615:14
VOXEL17,8017,8017,7917,800,00%3,0309:38
WADEX5,495,495,485,48-0,18%0,1010:00
WARIMPEX2,212,212,212,210,00%0,182016-08-24
WASKO1,521,551,521,520,00%5,9517:00
WAWEL927,95928,00917,00917,00-0,33%763,3217:00
WDX5,655,655,455,45-0,91%1,1217:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON9,659,929,659,89+1,85%402,8817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIKANA1,771,771,771,770,00%0,8816:49
WILBO0,971,020,971,01+2,02%15,1817:00
WINVEST2,742,742,522,740,00%0,0515:35
WIRTUALNA48,5049,0048,0049,00+1,03%11,0317:00
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WITTCHEN17,7218,3017,0018,30-0,54%53,0617:01
WITTCHEN-PDA17,2417,5017,2417,48+2,82%39,452015-11-30
WOJAS5,935,935,705,88-0,34%21,0215:27
WORKSERV11,0011,3011,0011,30+2,17%138,2217:01
XTB11,5011,6011,3611,59-0,52%303,6517:00
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET1,861,891,841,84-3,66%0,3117:00
ZASTAL0,550,570,550,56-3,45%19,2516:40
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK13,0913,0912,7312,80-1,46%100,2617:00
ZETKAMA120,75127,55120,75127,55+5,37%196,8617:03
ZPUE410,10420,00410,00420,00+0,72%42,9917:00
ZREMB0,680,680,680,68-5,56%3,1115:00
ZUE8,208,398,208,39+2,32%6,5817:00
ZYWIEC422,50430,00410,00430,00+1,90%104,5212:29
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1775,90 -5,78 -0,32%