Notowania akcji GPW - mWIG40

Notowania z dnia 2020-01-17 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
mWIG404,064.634,076.724,076.724,076.72+0.22%68,061.5617:15
Kurs odniesienia 4,067.61
Min 52 tyg. 2491,20
Max 52 tyg. 3599,26
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.800.800.800.800.00%0.0011:00
11BIT412.00412.00412.00412.00-0.72%2,336.6717:00
4FUNMEDIA5.445.525.525.52-0.72%16.8617:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABADONRE4.164.104.104.10-7.66%15.122018-12-27
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABMSOLID0.150.110.110.11-56.00%1.892019-07-26
ABPL25.4025.6025.6025.60+0.79%53.9117:00
ACAUTOGAZ47.6047.6047.6047.600.00%25.1217:00
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
ACTION3.083.103.103.10-0.96%38.1517:00
ADIUVO5.985.985.985.980.00%0.0609:24
ADIUVO-PDA28.5029.0028.5029.00+1.75%3.902015-11-25
ADVADIS0.010.010.010.010.00%18.452015-11-13
AGORA12.9012.8512.8512.850.00%63.3417:00
AGROTON3.423.493.493.49+0.29%10.1016:48
AGROWILL1.951.951.951.95-6.25%0.002019-12-30
AILLERON8.969.009.009.00+0.45%19.8016:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON-PDA7.617.617.607.60-0.13%2.212015-11-18
AIRWAY0.540.500.500.50-8.39%5.1317:03
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR28.0227.8827.8827.88-0.50%8,848.7417:04
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
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA1.981.891.891.89-1.56%3.6817:00
ALTERCO0.030.030.020.02-50.00%1.412016-05-23
ALTUSTFI1.471.501.501.500.00%19.4917:00
ALUMETAL45.2045.0045.0045.00-0.22%35.6416:48
AMBRA18.0018.0018.0018.000.00%105.1117:00
AMICA144.20147.80147.80147.80+1.79%1,518.3317:00
AMPLI0.220.220.220.22+4.76%0.222015-12-30
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR21.6021.4021.4021.40-0.47%135.5217:00
APLISENS10.9010.3010.3010.30-1.90%10.7111:01
APLITT0.870.870.870.870.00%0.012017-01-31
APSENERGY2.282.282.282.28-0.44%0.1209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM18.0018.2518.2518.25+1.39%42.5715:52
ARCHICOM-PDA14.8015.4914.8014.90+1.85%14.862016-05-06
ARCTIC4.094.104.104.10+0.24%596.7717:02
ARCUS2.262.262.262.26-0.88%0.1109:45
ARK2FRN1569.5576.8069.5576.80+5.96%32.242015-12-22
ARKAFRN1257.0057.9955.0057.22+0.39%105.712014-06-24
ARKASWE17111.00111.87111.00111.87+1.70%287.462017-12-22
ARMATURA1.691.741.681.680.00%80.132014-01-15
ARTERIA5.755.755.755.750.00%0.0309:00
ARTIFEX3.193.093.093.09-3.29%41.7116:47
ARTIFEX-PDA23.8623.8623.8623.860.00%0.052016-12-19
ASBIS3.523.673.673.67+4.26%1,963.7317:00
ASMGROUP3.423.423.423.42+4.27%0.002019-12-16
ASSECOBS29.8029.8029.8029.800.00%12.9012:10
ASSECOPOL64.3065.0065.0065.00+1.09%3,538.1217:00
ASSECOSEE24.4024.8024.8024.80+0.81%39.4617:00
ASSECOSLO19.5619.6119.0019.37-0.92%200.762017-04-28
ASTARTA18.6018.6518.6518.65-0.80%117.3017:00
ATAL41.5042.5042.5042.50+0.24%273.0917:00
ATAL-PDA22.0022.0021.8021.80-0.86%6.762015-07-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATENDE3.663.523.523.52-3.83%23.0014:21
ATLANTAPL4.814.944.944.940.00%2.3414:29
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATLASEST1.521.511.511.51-4.13%6.9810:55
ATM9.889.889.889.880.00%0.1715:16
ATMGRUPA4.704.614.614.61-1.91%14.4817:00
ATREM1.981.931.931.93-2.28%0.9909:02
AUTOPARTN4.864.874.874.87+0.41%292.8717:00
AUTOPARTN-PDA2.842.852.812.81-1.40%39.502016-07-07
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.800.800.800.80+10.34%0.042020-01-16
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
BALTONA6.406.506.506.50+1.56%186.5216:32
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BARLINEK1.181.251.181.23-2.38%156.012014-01-07
BBIDEV4.654.844.844.84-0.41%3.0416:49
BBIZENNFI-PP0.010.010.010.010.00%0.132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN13.7512.8012.8012.80-6.91%3.9516:33
BENEFIT950.00956.00956.00956.000.00%306.1917:00
BERLING4.364.364.364.36+0.46%1.292020-01-16
BEST24.0024.0024.0024.00+6.19%0.022019-12-20
BETACOM9.219.489.489.48+2.93%1.1115:15
BGZBNPP74.2077.0077.0077.00+3.77%68.1117:00
BIK13.4013.3613.3613.36-0.89%4.7817:00
BIOMEDLUB1.041.051.051.05+0.96%67.2017:00
BIOTON4.003.953.953.95-2.95%173.5817:02
BIPROMET6.346.346.346.34+1.28%13.952015-04-21
BIUROIK-PDA17.5517.8917.5517.800.00%10.122016-12-07
BMPAG0.350.350.350.35-2.81%9.442020-01-16
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BNPPL-PDA57.5058.0057.5058.00+0.69%81.582014-06-10
BOGDANKA34.5033.8033.8033.80-0.44%251.4817:02
BOMI0.010.010.010.010.00%1.052013-09-26
BORYSZEW4.294.344.344.34+0.70%269.5717:02
BOS7.107.007.007.00-1.41%42.9916:46
BOWIM2.242.162.162.16-3.57%7.792020-01-16
BPHFIZBI1173.10173.10170.00170.00-1.16%60.622017-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI2146.10146.10146.10146.10+2.03%1.612019-05-10
BPHFIZBI3128.29128.29128.29128.29+0.15%25.662018-09-13
BPHFIZBI4119.80119.80119.80119.80+1.53%5.992019-06-04
BPHFIZBI5117.10117.10117.10117.10-2.60%7.032019-12-03
BPHFIZBI6108.10107.10107.10107.10+4.90%53.592018-09-20
BPHFIZDS111.10111.10111.10111.10+10.99%5.552020-01-08
BPHFIZKK103.00103.0093.1093.10-9.70%2.002017-07-05
BPHFIZMLI82.1582.1582.1582.15+2.56%6.492020-01-16
BPHFIZSN39.1042.6438.0042.64+9.33%63.962015-12-22
BPHFIZSN270.0077.1070.0077.10+10.14%1.472015-12-22
BRASTER0.500.480.480.48-2.83%208.7417:01
BRIJU2.012.022.022.02+0.50%11.1215:19
BSCDRUK43.9042.5042.5042.500.00%4.3317:00
BUDIMEX186.00188.00188.00188.00+0.53%695.3617:00
BUDOPOL0.060.060.060.060.00%0.182017-05-04
BUMECH2.882.832.832.83-1.56%145.5116:26
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK298.00306.60306.60306.60+1.66%10,841.6517:00
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.271.311.311.31-8.39%0.2216:28
CASHFLOW0.130.130.130.130.00%1.492016-03-31
CCC97.0096.9596.9596.950.00%8,705.3917:03
CCENERGY0.070.070.060.06-14.29%1.592015-12-30
CDPROJEKT253.80266.50266.50266.50-5.60%711,801.1317:04
CDRL22.5021.9021.9021.90-1.79%61.2816:42
CDRL-PDA18.3518.6018.0018.60+1.64%14.132014-12-09
CEDC0.210.210.210.21-32.25%0.002013-04-12
CELTIC6.306.306.306.30-1.56%27.9116:43
CEZ87.7087.7087.7087.70+0.57%0.3510:58
CFI0.320.320.320.320.00%4.8915:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH36.5036.8036.8036.80+1.52%1,530.2517:01
CIGAMES0.900.820.820.82-6.99%2,542.9817:00
CIGAMES-PDA26.9927.0026.9927.00+4.65%2.022016-12-20
CITYSERV9.209.209.209.200.00%2.9415:41
CLNPHARMA47.8048.8548.8548.85+2.20%409.2417:00
CLNPHARMA-PDA21.5422.0020.9421.50+2.33%3,543.702016-11-30
CNT14.5014.5014.5014.50-0.68%9.3710:28
COALENERG0.180.160.160.16-10.11%1.6215:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR1.321.291.291.290.00%20.3817:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH208.00205.00205.00205.00-0.97%327.4617:03
COMP66.2066.0066.0066.000.00%7.2517:00
COMPERIA2.682.682.682.680.00%1.5009:00
CORMAY0.990.990.990.99-0.20%61.6317:00
CORMAY-PDA1.701.741.681.740.00%82.662015-10-16
CORMAY-PP0.130.140.110.130.00%244.922015-08-11
CPGROUP7.187.057.057.05+2.47%7.9715:43
CPGROUP-PDA5.405.485.355.35-0.93%35.572014-03-06
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT28.7028.6028.6028.60-0.56%14,449.5317:00
CZTOREBKA0.370.370.370.37-7.50%2.222019-09-30
DEBICA82.6082.6082.6082.600.00%53.6816:49
DECORA19.9019.4019.4019.40-1.02%24.1616:42
DEKPOL25.8026.0026.0026.00+0.39%16.272020-01-16
DEKPOL-PDA14.0214.0214.0214.020.00%0.272015-02-05
DELKO11.3011.2011.2011.20-0.88%20.9017:00
DGA6.146.146.146.140.00%0.0609:17
DINOPL154.00155.60155.60155.60+1.50%13,863.5717:00
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
DOMDEV98.8097.6097.6097.60-0.41%229.4217:00
DREWEX0.550.550.550.550.00%0.042019-09-25
DROP0.150.150.150.150.00%0.012019-12-30
DROZAPOL1.391.391.391.39-0.36%0.1313:20
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
ECHO4.954.954.954.95+0.61%557.1517:00
EDINVEST2.182.202.202.20+0.92%18.6416:41
EFEKT4.905.505.505.50+32.85%68.9117:01
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
EKOEXPORT5.925.665.665.66-4.71%257.6917:00
ELBUDOWA8.368.428.428.42+0.48%352.9117:02
ELEKTROTI4.874.814.814.81+0.42%59.9210:37
ELEMENTAL1.831.881.881.88+2.96%401.8516:46
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
ELKOP0.860.860.860.86-0.23%1.2917:00
ELZAB3.003.003.003.000.00%1.2013:44
EMCINSMED6.006.006.006.00-0.83%0.592020-01-14
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.501.501.501.50+3.45%0.0009:00
ENEA7.607.547.547.54+0.27%1,578.1617:00
ENELMED13.5013.5013.5013.500.00%0.272020-01-13
ENERGA7.507.517.517.51+0.40%857.3417:00
ENERGOINS0.700.700.700.70-2.23%0.0115:23
ENERGOPLD0.010.010.010.010.00%5.452014-03-10
ENTER50.0050.6050.6050.60+2.22%1,214.3416:47
ENTER-PDA14.0014.0013.9013.90+0.72%13.292016-01-14
ERBUD19.5019.3019.3019.30-2.28%31.9116:41
ERG28.6028.4028.4028.40+0.71%34.1113:11
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ11.2010.9510.9510.950.00%32.3717:00
ESOTIQ-PDA36.1036.2036.0036.00-0.55%22.632015-09-15
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO4.994.884.884.88-2.40%58.9317:00
EUIMPLANT0.010.010.010.010.00%0.052015-03-20
EUROCASH21.2621.3221.3221.32+0.28%959.1017:01
EUROHOLD5.705.705.705.700.00%0.042020-01-02
EUROMARK0.010.010.010.010.00%0.232013-07-26
EUROTEL25.9026.2026.2026.20+1.55%302.0617:00
EVEREST0.750.700.700.70-6.67%4.1015:05
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.503.543.543.54+1.58%2,217.9917:00
FARMACOL51.7051.7051.7051.70-0.14%23.322017-02-24
FASING14.8514.9014.9014.90+2.05%165.8917:00
FASTFIN0.090.090.090.090.00%36.122018-11-30
FEERUM12.6512.6512.6512.650.00%7.0912:54
FEERUM-PDA10.8910.9010.8910.90+0.93%0.992013-05-28
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO17.4517.5517.5517.55+0.86%387.2717:00
FERRUM3.693.803.803.800.00%0.8309:02
FMG8.108.108.108.100.00%0.032020-01-14
FON0.120.120.120.12-7.69%1.872018-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTE29.3028.9028.9028.90-1.37%109.4617:00
FORTUNA31.5032.0032.0032.000.00%48.112018-06-08
FOTA0.030.030.030.03-57.14%11.162018-01-12
GANT0.070.070.070.070.00%111.912015-05-22
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
GETIN1.551.561.561.56-0.51%530.4517:00
GETINOBLE0.350.350.350.35+1.30%111.3815:03
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.251.281.281.280.00%1.482020-01-15
GLCOSMED-PDA1.751.801.751.80+2.86%4.382013-08-16
GLOBCITYHD41.7341.7341.7341.730.00%33.052015-09-28
GOBARTO7.187.187.187.18+0.56%0.1111:00
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW41.4041.9041.9041.90+0.84%1,858.7417:04
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAJEWO-PDA26.4027.0026.4027.00+2.27%0.052016-01-08
GRAVITON1.441.441.441.44-11.66%0.0711:41
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
GROCLIN1.511.551.551.55+2.24%44.0017:00
GRODNO7.207.207.207.20+1.12%405.0417:00
GRUPAAZOTY30.3829.2429.2429.24-2.99%2,186.8617:04
GTC9.889.909.909.90+1.02%136.4417:00
GTC-PDA6.606.756.306.75+3.05%21.682015-11-04
HANDLOWY53.0053.3053.3053.30+0.95%310.0817:00
HARPER0.120.120.120.120.00%0.0215:00
HAWE0.300.300.300.30+3.45%54.502017-05-04
HBPOLSKA0.010.010.010.010.00%0.002013-03-28
HELIO9.709.659.659.65-0.52%2.1910:58
HERKULES0.980.940.940.94-0.42%1.5516:11
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR35.4035.2035.2035.20+1.15%2.6816:03
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV8.158.108.108.100.00%0.0715:16
IALBGR0.430.400.400.40-9.09%5.0915:22
IDEABANK2.352.352.352.35-1.05%102.5817:00
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
IDMSA0.880.880.880.880.00%0.0316:48
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IFSA0.300.330.330.33+10.00%0.532018-11-28
IIAAV8.808.778.778.77-1.02%2.212018-06-18
IMCOMPANY14.1013.5013.5013.50-3.23%55.9114:58
IMMOBILE2.732.732.732.73+3.41%2.0117:00
IMPEL7.958.208.208.20+4.46%11.9516:45
IMPERA0.950.950.950.950.00%0.0009:39
IMPERA-PDA0.360.360.360.36+2.86%70.552013-07-10
IMPERA-PP0.010.010.010.010.00%0.002013-03-27
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.883.843.843.84-1.03%5.9516:25
INC1.551.581.581.58+1.28%7.8212:36
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK205.00205.50205.50205.50-0.24%308.0817:00
INPOST10.8710.8710.8710.870.00%1.392017-05-24
INPRO4.964.604.604.60-2.54%0.9309:48
INSTALKRK17.7017.8017.8017.80+1.42%68.3017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTEGERPL48.4148.4748.4148.47+0.04%12.302017-05-24
INTERAOLT20.3021.8021.8021.80+9.00%1,281.4517:00
INTERBUD0.520.520.520.520.00%1.4611:22
INTERCARS232.00239.00239.00239.00+4.82%1,629.4917:00
INTERFERI3.703.903.903.900.00%3.022020-01-09
INTERSPPL1.821.821.821.820.00%9.1013:57
INTROL2.502.502.502.500.00%0.0309:21
INVCEEFIZ480.00480.00480.00480.00-1.01%2.402020-01-16
INVFIZ958.00958.00958.00958.00+0.21%47.9010:54
INVGLDFIZ1,602.201,605.201,605.201,605.20+0.33%17.632020-01-16
INVISTA0.430.440.440.44+10.00%0.1715:00
INVPEFIZ798.90798.90798.90798.90+1.25%0.8011:05
INVPRFIZ472.00472.00472.00472.000.00%0.942017-03-06
IPERMFIZ58.0058.0058.0058.000.00%0.062015-12-22
IPOPEMA1.861.821.821.82-2.67%5.4314:41
IQP0.200.200.200.200.00%1.0415:00
IVMX5.995.995.995.990.00%0.012015-12-18
IZOBLOK42.0039.5039.5039.50-5.50%58.9117:00
IZOBLOK-PDA164.00164.00164.00164.00-0.61%1.312016-08-03
IZOLACJA1.841.821.821.82-1.62%5.7114:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL2.752.692.692.69-2.18%46.1916:43
JHMDEV1.781.761.761.760.00%0.482019-12-16
JJAUTO9.709.709.509.70-6.55%2.562015-05-04
JSW22.9022.6822.6822.68-1.82%13,669.3817:04
JUPITER0.350.350.350.350.00%4.552015-04-09
JWCONSTR3.363.313.313.31-1.78%31.7117:00
JWCONSTR-PDA3.263.263.263.26-0.31%1.302014-10-15
JWWINVEST1.961.891.891.89-3.57%2.1514:40
K2INTERNT9.008.858.858.85-0.56%20.2616:46
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBCASFIZ116.50116.50116.50116.50+2.19%11.652018-08-23
KBCINDFIZ102.99102.99102.99102.99+13.17%0.002012-07-27
KBCNEUFIZ102.60102.60102.60102.60+2.60%0.002009-11-10
KBCRAZFIZ103.00103.00103.00103.00+3.00%0.002010-02-03
KBDOM0.330.330.330.33+3.13%0.9415:00
KCI0.500.500.500.50+2.46%14.3215:08
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KERNEL49.5048.4048.4048.40-1.53%989.2017:00
KETY352.00352.00352.00352.00-0.28%322.4517:00
KGHM100.00101.00101.00101.00+1.51%32,373.4817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL12.9012.5012.5012.50-3.10%4.5112:42
KINOPOL9.909.809.809.800.00%57.4516:46
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA36.7036.7036.7036.700.00%0.8614:58
KOMPAP6.756.756.756.75-0.74%5.4012:51
KOMPUTRON2.792.852.852.85-2.40%18.8414:56
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.251.251.251.25-1.57%0.0011:00
KOV1.151.181.141.16+0.87%2,124.302013-06-14
KPPD22.8023.6023.6023.60+3.51%9.1614:01
KRAKCHEM0.430.380.380.380.00%0.8615:00
KREC6.156.306.306.30+2.61%150.1116:32
KREDYTIN12.6012.6012.6012.600.00%0.0117:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA314.00314.00314.00314.000.00%424.1315:01
KRKGL-PDA18.9519.0018.9519.000.00%26.582016-01-29
KRUK167.80167.60167.60167.60-0.53%10,754.0817:02
KRUSZWICA53.6053.6053.6053.600.00%47.0016:31
KRVITAMIN5.405.405.405.40+1.89%2.4916:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN-PDA12.5012.5012.1812.500.00%0.042015-12-30
KSGAGRO1.151.151.151.15-3.36%1.8015:20
LABOPRINT11.1510.6510.6510.65-4.48%4.7913:51
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.922.802.802.80-2.78%61.0617:01
LCCORP2.622.652.652.65+1.34%146.9817:03
LENA3.703.703.703.700.00%20.1114:54
LENTEX7.447.467.467.46+0.27%100.0716:44
LIBET0.560.560.560.56+4.07%47.5316:39
LIVECHAT45.3045.9045.9045.90+1.32%3,310.8617:00
LMASFIZ1,141.001,145.001,145.001,145.00+0.42%36.592018-08-08
LMBSFIZ1,033.101,033.101,033.101,033.10+1.27%1.032019-12-27
LMCSFIZ1,089.901,089.901,089.901,089.90+6.32%5.452020-01-07
LMDSFIZ1,089.901,089.901,089.901,089.90+6.29%30.522020-01-07
LMESFIZ1,022.101,022.101,022.101,022.10+0.39%3.072019-12-11
LOKUM14.8015.0015.0015.000.00%14.5416:39
LOTOS84.8085.6685.6685.66+0.80%12,263.3017:00
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
LPP8,685.008,740.008,740.008,740.00+0.46%7,888.9017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT21.5022.0022.0022.00+0.92%45.5515:58
LUBAWA0.830.860.860.86+0.71%101.7417:00
MABION76.7075.0075.0075.00-2.22%265.9017:00
MABION-PDA16.3116.3116.3116.31-3.20%0.902013-06-14
MAGELLAN67.4567.5067.4567.50+0.03%75.122016-06-23
MAKARONPL5.005.155.155.15+1.98%1.8616:40
MANGATA73.0074.0074.0074.00-1.33%29.4215:10
MARVIPOL0.920.950.950.95-1.15%99.3517:00
MASTERPHA4.624.624.624.62-9.06%0.0917:01
MASTERPHA-PDA6.797.006.597.00+3.09%10.282016-06-02
MBANK382.20384.80384.80384.80-1.18%2,556.8517:00
MBWS11.2811.2811.2811.280.00%0.022020-01-10
MCI10.3510.3010.3010.30-0.48%35.2417:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA2.822.962.962.96+4.23%0.0113:22
MEDIACAP2.192.192.192.190.00%0.0514:24
MEDIATEL0.740.740.740.740.00%0.722017-09-26
MEDICALG23.3022.0022.0022.00-4.35%1,334.3617:04
MEDYCZNYFIZ108.10108.00108.00108.00-3.66%79.8815:32
MEGARON9.209.209.209.20-20.00%0.582020-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA21.4021.8021.8021.80+0.93%1.4417:00
MERCATOR10.389.909.909.90-4.26%36.5717:00
MERCATOR-PDA14.3714.7814.3714.67-0.34%61.102014-01-16
MERCATOR-PDA17.5017.5017.5017.50+1.45%13.122016-10-20
MERCOR9.429.429.429.42+1.73%1.6215:09
MEXPOLSKA3.263.243.243.24-2.41%11.5316:49
MFO27.6027.6027.6027.60+0.36%2.1516:47
MIDAS0.800.810.800.800.00%411.692016-05-24
MIESZKO3.953.953.953.950.00%13.372014-11-25
MILKILAND0.480.480.480.48+20.00%2.362020-01-15
MILLENNIUM6.156.146.146.14+0.16%4,499.3617:01
MIRACULUM1.341.331.331.33-0.37%1.4814:29
MIRBUD1.091.111.111.11+1.83%253.6717:00
MISPOL0.910.920.910.92+3.37%9.682014-02-10
MLPGROUP56.0056.0056.0056.00+4.67%0.1717:00
MLPGROUP-PDA27.2527.9827.2527.89+2.54%39.992013-11-15
MNI0.030.030.030.030.00%66.322018-03-29
MOBRUK128.00130.00130.00130.00+10.17%10.5916:46
MOJ0.960.960.960.960.00%3.8414:15
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MONNARI2.862.802.802.80-2.10%204.7816:49
MOSTALPLC7.107.107.107.10-0.28%2.5515:19
MOSTALWAR3.893.923.923.92+0.77%0.7809:11
MOSTALZAB0.770.760.760.76-2.44%57.4917:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MUZA2.602.582.582.58-4.44%7.072020-01-16
MWTRADE3.383.383.383.38+2.42%0.0409:48
NETIA4.454.434.434.43-0.23%292.2517:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG23.4023.5023.5023.50+2.17%40.2317:00
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
NORTCOAST15.0014.8514.8514.85-1.33%14.6817:00
NOVAKBM0.780.790.710.71-15.48%11.272013-12-02
NOVITA41.6042.9042.9042.90+2.14%44.7115:42
NOWAGALA0.740.740.740.74-0.67%15.5317:04
NTTSYSTEM2.312.322.322.32+0.43%9.3616:20
ODLEWNIE4.164.204.204.20+2.94%62.4017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OEX18.0018.0018.0018.00+2.86%0.3616:09
OLYMPIC8.308.308.308.300.00%1.002017-02-27
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN1.101.121.121.12-2.61%8.3615:55
OPENFIN-PP0.010.010.010.010.00%0.102016-12-07
OPERA3GR295.10295.10295.10295.10+1.40%1.482020-01-14
OPERATERR858.11858.11858.11858.11-2.38%0.862013-08-02
OPONEO.PL24.8024.5024.5024.50-1.21%289.3316:17
OPTEAM10.2010.2010.2010.20-0.97%1.0209:25
ORANGEPL7.747.877.877.87+1.29%13,719.0617:02
ORBIS114.50115.50115.50115.50+0.43%15.6617:00
ORCOGROUP1.491.491.491.49-0.67%0.8315:58
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY11.4011.5511.5511.55+0.43%26.7911:08
OTLOG5.505.355.355.35-2.73%7.5314:28
OTLOG-PDA201.00201.00201.00201.00+0.50%2.012013-08-29
OTMUCHOW1.421.421.421.42-0.70%0.0115:15
OVOSTAR76.5077.0077.0077.00+0.65%0.6110:07
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL0.991.021.021.02+0.99%1.2413:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PAMAPOL-PP0.010.010.010.010.00%9.702015-09-01
PANOVA16.8016.7016.7016.70-1.18%36.7617:00
PATENTUS1.451.451.451.45-0.68%2.8514:20
PBG0.030.030.030.03+30.00%321.352020-01-15
PBKM62.6063.0063.0063.000.00%83.9915:25
PBOANIOLA0.100.100.070.07-30.00%4.642015-11-13
PBSFINANSE0.270.220.220.22+4.76%21.6415:00
PCCEXOL1.851.871.871.870.00%164.2017:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA52.4052.6052.6052.60+0.38%109.6517:00
PCCROKITA-PDA33.3733.4033.1033.30-0.83%29.332014-07-31
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEGAS162.70162.70162.70162.70+0.81%1.632017-09-18
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKABEX10.4011.2011.2011.20+9.80%406.0517:03
PEKABEX-PDA10.5010.7510.5010.75+0.47%3.142015-08-17
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEKAO102.30103.50103.50103.50+0.78%66,508.1017:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER10.5010.4010.4010.40-0.95%56.9117:00
PEMUG0.770.770.770.770.00%0.112019-04-11
PEP26.2027.0027.0027.00+1.89%1,442.7017:00
PEPEES1.721.701.701.70-1.16%2.4715:57
PERMEDIA8.008.008.008.00-15.34%0.942013-12-12
PETROLINV1.501.801.501.78+34.85%693.062017-06-28
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE7.747.737.737.73+0.05%9,499.1317:00
PGNIG4.274.254.254.25-0.56%20,326.0517:00
PGODLEW1.201.241.241.24+2.06%11.4317:00
PGSSOFT11.0611.1011.1011.10+0.36%114.1515:21
PHN12.6012.6012.6012.60+0.80%37.0614:45
PKNORLEN85.0086.2486.2486.24+0.77%60,781.2817:04
PKOASZEWZ97.7397.7397.7397.73-0.78%17.592020-01-14
PKOBL1110.50110.50110.50110.50-0.23%5.532019-03-08
PKOBP34.9235.0035.0035.00+0.34%56,784.8617:00
PKOGD107.65107.65107.65107.650.00%1.182020-01-10
PKOGS94.8896.0096.0096.00+1.21%22.4114:52
PKOSO108.14108.14108.14108.14+0.01%5.4113:38
PKPCARGO20.8520.6520.6520.65-0.72%357.1117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLASTBOX2.252.152.152.150.00%2.1615:04
PLATYNINW0.360.360.360.36+5.88%1.002020-01-14
PLAYWAY268.00276.00276.00276.00-0.36%2,234.7017:00
PLAYWAY-PDA48.8048.8046.4046.40-4.92%37.082016-11-17
PLAZACNTR0.180.200.180.20+33.33%218.192016-06-27
PLAZACNTR2.582.582.582.58+2.38%0.0211:12
PLAZACNTR-PP0.010.010.010.010.00%0.122014-12-10
PMPG1.211.211.211.21-0.82%1.2114:21
POLAQUA3.883.893.883.89+0.26%1.752013-10-17
POLCOLORIT5.775.775.775.770.00%5.772017-05-17
POLICE10.6010.6010.6010.60-2.75%1.8415:54
POLIMEXMS2.502.512.512.51+0.60%908.2617:01
POLJADLO0.010.010.010.010.00%0.212013-08-14
POLMED2.902.902.902.900.00%1.272018-09-21
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.803.273.273.27-16.58%3,084.7417:02
POLNORD-PP0.550.590.480.55-12.70%476.882013-12-03
POLWAX3.003.003.003.000.00%21.7915:10
POLYMETAL0.050.060.050.060.00%1.242016-06-29
POZBUD1.731.701.701.70-2.02%52.0316:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12.8012.9012.9012.900.00%5.0914:48
PRAGMAINK7.027.027.027.020.00%0.0609:24
PRAIRIE0.610.620.620.620.00%64.3417:03
PRIMAMODA0.550.600.600.60+5.22%2.6915:10
PROCAD0.710.740.740.74-10.60%0.7115:00
PROCHEM16.8016.7516.7516.75-0.30%2.7416:14
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.1015.1015.1015.10+0.67%2.2716:13
PROTEKTOR3.303.153.153.15-5.41%16.8913:39
PROVIDENT7.387.387.387.38+4.38%0.012020-01-15
PULAWY91.8092.0092.0092.00+0.22%66.2316:47
PWRMEDIA3.583.513.513.51-1.96%47.7517:00
PZU41.0041.6541.6541.65+1.71%116,130.5417:00
PZUAKORD122.45121.01121.01121.01+0.01%11.192020-01-16
QMULTIFIZ1,025.001,025.001,025.001,025.00+0.39%10.252020-01-13
QUANTUM15.6015.6015.6015.60+3.31%0.0915:00
QUERCUS2.752.902.902.90+3.57%179.0217:01
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.501.521.521.52+1.00%39.8316:47
RAFAKO0.840.810.810.81-3.01%634.9917:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAMET11.5012.0012.0012.00+6.19%0.2412:28
RAINBOW37.4036.7036.7036.70-2.13%2,660.4917:00
RANKPROGR1.361.311.311.31-0.38%39.4317:00
RAWLPLUG8.108.108.108.100.00%1.3717:00
REDAN0.240.250.250.25+14.41%2.4915:04
REDWOOD0.050.050.050.05-15.25%2.212019-04-30
REGNON0.080.080.080.08-20.00%2.072020-01-15
REINHOLD0.200.200.200.20-33.33%29.8615:27
RELPOL6.206.106.106.100.00%21.6617:00
REMAK9.469.469.469.46+0.21%0.1115:04
RESBUD0.210.210.210.210.00%0.242018-11-30
RESBUD-PDA0.210.220.210.21+5.00%16.062016-11-10
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.850.850.850.85+1.18%167.1917:04
ROPCZYCE22.7024.0024.0024.00+4.35%116.4317:00
ROVESE2.122.121.912.00-12.28%90.312016-08-29
RUBICON0.610.610.610.61+8.10%0.0017:00
SADOVAYA0.120.120.120.120.00%0.602018-05-02
SANOK19.6019.5519.5519.550.00%37.1917:00
SANTANDER15.3015.7915.7915.79+2.20%20.7116:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANWIL0.550.550.550.55-0.90%2.9116:42
SARE4.504.204.204.20-4.55%41.5016:06
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP16.0015.8015.8015.800.00%18.2715:48
SECUSIFIZ420.01420.01420.00420.000.00%5.042013-07-19
SEKO9.6010.0010.0010.00+4.71%12.8316:21
SELENAFM16.1015.9015.9015.90-1.24%12.3614:57
SELVITA50.0049.9049.9049.90-0.20%211.9217:00
SELVITA-PDA15.2515.8015.0615.80+1.15%4.952015-01-23
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA7.207.587.587.58+5.28%305.0516:49
SFINKS0.630.630.630.63+0.97%4.0716:31
SILVANO9.589.589.589.58-1.03%2.9715:42
SIMPLE7.157.007.007.000.00%2.6116:26
SKARBIEC19.8019.8019.8019.800.00%40.6017:00
SKOTAN1.001.001.001.00+4.17%33.5517:02
SKYLINE0.640.640.640.64-1.54%0.6714:38
SNIEZKA86.5086.0086.0086.00-0.58%16.3016:49
SOHODEV0.560.560.560.56+9.80%3.0115:10
SOLAR5.605.605.605.60-4.27%184.5417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL9.909.909.909.90+0.51%0.4416:40
SOPHARMA8.708.708.708.70-9.94%0.012019-12-30
SRNFIZ640.00680.86640.00680.86+7.71%5.402014-12-01
STALEXP3.043.033.033.03-0.66%571.2017:01
STALPROD209.50213.00213.00213.00+1.91%5,361.3017:02
STALPROFI7.807.757.757.75-1.90%5.9315:01
STAPORKOW1.461.441.441.44+0.70%7.1116:14
STARHEDGE0.580.690.690.69+27.78%110.2616:43
STELMET7.407.407.407.40-10.84%0.7415:00
STELMET-PDA30.4930.8930.4930.89+2.97%4.612016-11-24
SUNEX11.9512.0012.0012.000.00%250.4517:00
SUWARY12.0012.0012.0012.000.00%0.1815:18
SWISSMED5.285.205.205.20-2.26%9.5517:00
SYGNITY2.422.382.382.38-2.06%98.1817:00
SYNEKTIK13.9814.0014.0014.00+0.43%496.4617:00
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX189.00189.00189.00189.00+1.61%0.942020-01-16
TALEX13.0012.5512.5512.550.00%5.2016:05
TARCZYNSKI14.9014.9014.9014.90-5.70%0.6315:00
TARCZYNSKI-PDA10.4210.4510.3010.45-0.19%42.542013-07-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY149.00149.00149.00149.000.00%0.742020-01-15
TAURONPE1.581.591.591.59+0.69%1,753.0217:02
TERESA15.3615.3615.3615.36+1.05%1.542015-12-23
TERMOREX1.151.131.131.13-2.59%0.2209:38
TESGAS5.104.624.624.62-7.60%740.6017:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM10.4510.8510.8510.85+4.33%73.1115:17
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL7.046.986.986.98-0.29%356.2417:00
TORPOL-PDA8.758.758.578.69-0.46%23.282014-09-04
TOYA5.605.655.655.65+0.89%120.8117:00
TRAKCJA1.731.711.711.71-1.16%844.5017:00
TRANSPOL3.003.003.003.00+0.17%13.1815:30
TRAVELPL3.683.683.683.68+1.94%8.952016-06-24
TRIGONPP52.8052.8052.8052.80-4.00%0.792020-01-15
TRIGONPP145.5045.5045.5045.50-25.41%3.872019-11-13
TRIGONPP252.6752.6752.6752.67+9.73%6.322020-01-13
TRIGONPP348.2048.2048.2048.20+2.12%1.012019-12-13
TRIGONPP444.0044.0044.0044.000.00%20.592019-12-03
TRIGONPP552.6052.6052.6052.60+11.21%2.1617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP655.5055.5055.5055.50+9.90%4.002020-01-10
TRIGONPP754.0054.0054.0054.00+3.85%1.082020-01-10
TRIGONPP852.9052.9052.9052.90+3.73%0.902020-01-09
TRITON2.011.971.971.97-3.43%8.0113:07
TVN19.9019.9219.9019.920.00%178.442015-09-22
TXM0.100.100.100.100.00%0.0115:00
TXM-PDA5.705.705.665.67-0.53%11.452017-02-01
ULMA57.0056.0056.0056.00+1.82%1.9516:45
UNIBEP9.009.009.009.00-1.10%16.9617:02
UNICREDIT11.9011.9011.3411.36-4.86%191.152017-01-16
UNICREDIT56.0055.6055.6055.60-0.45%2,775.772020-01-16
UNIMA2.422.442.442.44+0.83%4.2316:15
UNIMOT28.5029.3029.3029.30+3.17%363.8917:00
UNIMOT-PDA50.9851.2850.3051.00+0.99%748.882017-03-16
UNISYS1AB916.20933.00916.09933.00+1.97%71.532016-03-24
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.790.790.790.79-2.72%999.0817:04
URSUS-PDA2.973.002.973.00+0.33%12.132013-04-29
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VIGOSYS444.00444.00444.00444.00+1.37%87.9516:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.948.108.108.100.00%0.6217:00
VISTAL2.002.002.002.000.00%27.8317:00
VISTULA3.843.813.813.81+0.26%95.8117:00
VIVID1.661.601.601.60-3.15%341.4917:00
VOTUM14.1513.6513.6513.65-3.87%440.3817:02
VOXEL32.5032.2032.2032.20-0.62%33.1116:38
WADEX6.806.806.806.800.00%0.0709:15
WARIMPEX6.766.766.766.76+0.90%0.572020-01-16
WASKO1.391.461.461.46+5.04%149.9916:21
WAWEL644.00660.00660.00660.00+2.17%98.7017:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WESTAISIC0.080.080.080.080.00%3.392015-05-04
WIELTON7.207.097.097.09-0.84%951.1517:03
WIKANA1.361.341.341.340.00%2.0417:00
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.110.110.110.110.00%0.022020-01-07
WIRTUALNA78.0077.4077.4077.40-0.77%158.6217:00
WIRTUALNA-PDA34.8034.9434.8034.90+0.26%280.282015-05-26
WITTCHEN13.1012.7012.7012.70-0.78%37.2716:37
WITTCHEN-PDA17.2417.5017.2417.48+2.82%39.452015-11-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WOJAS5.005.085.085.08+1.80%21.7715:37
WORKSERV0.510.500.500.50-1.96%106.6917:00
XTB3.713.703.703.70-0.54%109.0615:55
YAWAL4.014.203.463.46-18.97%128.162015-10-26
YOLO1.421.341.341.34-0.74%1.5716:46
ZAMET1.171.191.191.19+4.39%14.1416:32
ZASTAL1.851.851.851.85-5.13%0.932020-01-16
ZELMER39.5039.5039.5039.50-0.02%0.002013-04-11
ZEPAK7.907.907.907.900.00%33.5713:21
ZPUE170.00170.00170.00170.00-1.73%85.9417:00
ZREMB0.890.800.800.80-6.98%58.5416:41
ZUE4.484.484.484.48-2.18%5.3616:45
ZYWIEC505.00505.00505.00505.00+1.00%5.0513:06
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,95 +2,21 +0,10%
WIG 59039,84 +77,47 +0,13%
sWIG80 12661,93 +30,24 +0,24%
mWIG40 4076,72 +9,11 +0,22%

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,95 +2,21 +0,10%