Notowania akcji GPW

Notowania z dnia 2015-06-29

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	1.94	1.95	1.75	1.95	+0.52%	2.07	2015-06-29
08OCTAVA	1.04	1.09	1.04	1.09	0.00%	466.62	2015-06-29
11BIT	63.90	65.80	62.00	64.30	-4.44%	735.58	2015-06-29
4FUNMEDIA	3.29	3.29	3.10	3.15	-6.25%	3.54	2015-06-29
ABADONRE	1.67	1.75	1.64	1.75	+2.34%	1.93	2015-06-29
ABCDATA	3.30	3.32	3.20	3.30	-2.94%	460.26	2015-06-29
ABMSOLID	0.39	0.39	0.39	0.39	+2.63%	0.00	2015-06-29
ABPL	38.00	38.00	36.00	37.50	-4.63%	294.40	2015-06-29
ACAUTOGAZ	33.45	33.79	31.22	33.79	+0.27%	7.82	2015-06-29
ACE	10.41	10.84	10.26	10.60	-2.30%	38.80	2015-06-29
ACTION	33.40	33.74	32.00	33.74	+0.03%	721.95	2015-06-29
ADIUVO	19.49	19.49	19.49	19.49	-0.46%	1.34	2015-06-29
ADVADIS	-	-	-	0.01	0.00%	0.00	2015-06-29
AGORA	11.35	11.65	11.02	11.55	-3.51%	173.29	2015-06-29
AGROTON	1.10	1.10	1.10	1.10	-4.35%	18.90	2015-06-29
AGROWILL	-	-	-	0.81	0.00%	0.00	2015-06-29
AILLERON	7.45	7.45	7.45	7.45	+1.36%	0.01	2015-06-29
AIRWAY	1.62	1.62	1.48	1.56	-3.70%	6.01	2015-06-29
ALCHEMIA	4.61	4.70	4.55	4.62	0.00%	213.61	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALIOR	86.00	90.39	80.91	89.00	-0.17%	9,079.14	2015-06-29
ALMA	17.65	18.19	17.00	18.00	-1.10%	26.44	2015-06-29
ALTA	1.89	1.89	1.89	1.89	0.00%	0.00	2015-06-29
ALTERCO	-	-	-	0.37	0.00%	0.00	2015-06-29
ALTUSTFI	10.83	11.43	10.81	11.43	-3.14%	476.45	2015-06-29
ALUMETAL	52.73	55.00	50.20	54.28	-1.84%	417.01	2015-06-29
AMBRA	8.90	8.90	8.75	8.84	-2.86%	16.21	2015-06-29
AMICA	150.55	160.00	148.00	160.00	-0.56%	1,058.81	2015-06-29
AMPLI	0.24	0.24	0.24	0.24	-4.00%	0.07	2015-06-29
AMREST	141.05	146.85	141.00	142.25	-2.57%	891.37	2015-06-29
APATOR	40.00	41.00	38.90	40.59	-1.65%	608.04	2015-06-29
APLISENS	13.10	13.10	13.10	13.10	0.00%	0.01	2015-06-29
APLITT	1.52	1.52	1.50	1.50	-1.96%	2.26	2015-06-29
APSENERGY	-	-	-	4.20	0.00%	0.00	2015-06-29
ARCTIC	3.15	3.26	3.01	3.23	-3.00%	470.63	2015-06-29
ARCUS	-	-	-	1.14	0.00%	0.00	2015-06-29
ARK2FRN15	-	-	-	42.18	0.00%	0.00	2015-06-29
ARKASWE17	74.00	74.00	72.95	72.95	-1.42%	3.11	2015-06-29
ARTERIA	15.33	15.49	14.31	15.49	-2.88%	27.70	2015-06-29
ASBIS	1.03	1.07	0.99	1.02	-6.42%	754.43	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASMGROUP	-	-	-	2.05	0.00%	0.00	2015-06-29
ASSECOBS	12.26	12.86	12.26	12.80	-5.11%	36.66	2015-06-29
ASSECOPOL	58.12	58.12	56.32	57.52	-2.51%	8,163.79	2015-06-29
ASSECOSEE	9.30	9.30	8.30	8.73	-1.91%	32.41	2015-06-29
ASSECOSLO	17.03	17.50	17.03	17.50	+2.76%	10.73	2015-06-29
ASTARTA	27.90	28.00	26.18	26.90	-6.11%	45.17	2015-06-29
ATAL-PDA	20.55	21.00	20.55	21.00	-1.78%	4.42	2015-06-29
ATENDE	2.30	2.44	2.30	2.31	-3.35%	27.93	2015-06-29
ATLANTAPL	7.80	8.00	7.70	7.92	-4.00%	55.29	2015-06-29
ATLANTIS	0.78	0.81	0.71	0.80	-1.23%	11.70	2015-06-29
ATLASEST	1.13	1.13	1.03	1.03	-7.21%	2.62	2015-06-29
ATM	9.65	9.90	9.65	9.90	-1.00%	66.67	2015-06-29
ATMGRUPA	3.65	3.74	3.50	3.71	-1.07%	147.43	2015-06-29
ATREM	5.35	5.88	5.35	5.88	-1.67%	16.62	2015-06-29
AVIAAML	6.40	6.40	6.39	6.39	0.00%	0.01	2015-06-29
AVIASG	15.60	16.50	15.60	16.50	0.00%	16.69	2015-06-29
AWBUD	2.55	2.63	2.55	2.63	0.00%	0.20	2015-06-29
B3SYSTEM	1.15	1.15	1.10	1.10	+10.00%	1.62	2015-06-29
BACD	0.65	0.65	0.65	0.65	-18.75%	0.03	2015-06-29
BALTONA	7.99	8.47	7.63	8.47	+5.88%	20.72	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BANKBPH	40.08	43.00	40.08	41.99	-0.02%	43.69	2015-06-29
BBIDEV	0.91	0.93	0.89	0.92	-2.13%	107.68	2015-06-29
BEDZIN	13.58	13.60	13.42	13.60	+0.67%	51.04	2015-06-29
BENEFIT	427.00	440.00	412.00	430.00	0.00%	359.72	2015-06-29
BERLING	3.64	3.89	3.64	3.89	+3.18%	10.51	2015-06-29
BEST	45.13	45.20	45.13	45.20	-3.73%	15.22	2015-06-29
BETACOM	11.46	11.47	11.46	11.47	+0.17%	3.48	2015-06-29
BGZBNPP	-	-	-	68.75	0.00%	0.00	2015-06-29
BIOMEDLUB	3.84	3.84	3.66	3.81	-1.04%	14.64	2015-06-29
BIOTON	6.00	6.49	5.90	6.32	+21.07%	7,997.52	2015-06-29
BMPAG	3.14	3.14	3.14	3.14	-0.63%	0.02	2015-06-29
BOGDANKA	54.00	55.00	50.00	54.00	-5.20%	2,077.94	2015-06-29
BORYSZEW	5.83	5.94	5.60	5.85	-1.52%	1,605.66	2015-06-29
BOS	27.04	27.46	27.04	27.15	-1.20%	55.72	2015-06-29
BOWIM	1.92	2.04	1.88	2.00	-0.50%	29.47	2015-06-29
BPHFIZBI1	-	-	-	169.00	0.00%	0.00	2015-06-29
BPHFIZBI2	-	-	-	144.13	0.00%	0.00	2015-06-29
BPHFIZBI3	-	-	-	122.11	0.00%	0.00	2015-06-29
BPHFIZBI4	-	-	-	117.51	0.00%	0.00	2015-06-29
BPHFIZBI5	-	-	-	118.12	0.00%	0.00	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI6	-	-	-	110.10	0.00%	0.00	2015-06-29
BPHFIZDS	-	-	-	113.50	0.00%	0.00	2015-06-29
BPHFIZKK	-	-	-	116.52	0.00%	0.00	2015-06-29
BPHFIZMLI	-	-	-	84.16	0.00%	0.00	2015-06-29
BPHFIZSN	59.43	59.43	56.31	59.40	+5.79%	25.25	2015-06-29
BPHFIZSN2	-	-	-	99.00	0.00%	0.00	2015-06-29
BRASTER	13.00	14.11	12.00	13.98	-1.89%	550.80	2015-06-29
BRIJU	19.75	19.96	19.40	19.40	-5.78%	59.17	2015-06-29
BSCDRUK	28.50	29.98	28.50	29.98	+3.41%	1,335.80	2015-06-29
BUDIMEX	160.10	162.80	157.90	162.00	-3.37%	1,921.31	2015-06-29
BUDOPOL	0.04	0.04	0.04	0.04	-20.00%	11.81	2015-06-29
BUMECH	0.85	0.89	0.85	0.88	-4.35%	55.08	2015-06-29
BUWOG	-	-	-	72.42	0.00%	0.00	2015-06-29
BYTOM	2.64	2.68	2.41	2.63	-4.36%	2,299.60	2015-06-29
BZWBK	330.05	338.95	323.45	332.00	-1.10%	15,655.13	2015-06-29
CALATRAVA	0.65	0.71	0.65	0.71	0.00%	1.56	2015-06-29
CAPITAL	2.50	2.50	2.40	2.48	-1.98%	9.90	2015-06-29
CASHFLOW	-	-	-	0.22	0.00%	0.00	2015-06-29
CCC	171.05	179.50	167.95	175.90	-2.01%	9,525.64	2015-06-29
CCENERGY	-	-	-	0.06	0.00%	0.00	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CDPROJEKT	23.10	24.00	22.80	23.50	-3.69%	9,601.65	2015-06-29
CDRL	15.05	15.05	14.15	14.95	-1.32%	38.43	2015-06-29
CELTIC	-	-	-	5.20	0.00%	0.00	2015-06-29
CEZ	80.50	87.55	80.50	87.51	+0.01%	2,411.85	2015-06-29
CFI	11.00	11.06	11.00	11.06	+0.55%	0.70	2015-06-29
CHEMOS	1.33	1.33	1.28	1.32	-5.04%	79.54	2015-06-29
CIECH	58.00	58.50	54.00	58.40	-1.77%	8,234.56	2015-06-29
CIGAMES	12.75	13.70	12.55	13.20	-4.35%	2,101.67	2015-06-29
CNT	7.51	7.51	7.27	7.27	-5.58%	10.27	2015-06-29
COALENERG	0.64	0.67	0.61	0.67	+1.52%	21.41	2015-06-29
COGNOR	1.37	1.37	1.31	1.34	-4.29%	83.95	2015-06-29
COLIAN	3.65	3.70	3.55	3.65	-2.93%	168.22	2015-06-29
COMARCH	131.00	134.00	127.90	134.00	-1.03%	319.09	2015-06-29
COMP	66.95	67.00	62.10	66.43	-1.59%	93.86	2015-06-29
COMPERIA	19.00	19.80	19.00	19.80	+1.02%	12.68	2015-06-29
CORMAY	1.94	2.07	1.80	2.07	+7.81%	257.34	2015-06-29
CPGROUP	4.76	4.76	4.76	4.76	-3.84%	1.43	2015-06-29
CUBEITG	-	-	-	2.87	0.00%	0.00	2015-06-29
CYFRPLSAT	23.91	23.91	21.52	23.71	-1.70%	4,916.05	2015-06-29
CZTOREBKA	1.74	1.79	1.71	1.79	-2.72%	47.57	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEBICA	76.00	77.98	73.32	77.98	-0.01%	80.38	2015-06-29
DECORA	6.55	6.90	6.55	6.89	0.00%	9.79	2015-06-29
DEKPOL	-	-	-	17.29	0.00%	0.00	2015-06-29
DELKO	7.70	8.20	7.52	8.10	+3.58%	13.99	2015-06-29
DGA	6.14	6.14	5.55	5.67	-7.65%	7.52	2015-06-29
DOMDEV	49.00	49.20	48.50	49.00	-2.00%	71.19	2015-06-29
DREWEX	1.81	1.81	1.81	1.81	-9.50%	0.80	2015-06-29
DROP	-	-	-	1.74	0.00%	0.00	2015-06-29
DROZAPOL	2.72	2.72	2.72	2.72	0.00%	0.02	2015-06-29
DSS	0.25	0.26	0.25	0.26	+52.94%	113.21	2015-06-29
DTP	4.40	4.79	4.26	4.79	+4.36%	34.90	2015-06-29
DUON	2.84	2.97	2.82	2.93	-1.68%	992.69	2015-06-29
ECARD	2.05	2.11	2.04	2.11	+2.93%	1.22	2015-06-29
ECHO	6.62	6.75	6.55	6.75	+0.30%	341.40	2015-06-29
EDINVEST	2.50	2.60	2.50	2.59	0.00%	19.84	2015-06-29
EFEKT	13.01	14.80	13.01	14.80	-0.34%	7.12	2015-06-29
EFH	0.11	0.11	0.11	0.11	0.00%	0.40	2015-06-29
EKANCELAR	0.03	0.03	0.03	0.03	-25.00%	1.79	2015-06-29
EKOEXPORT	13.15	13.37	12.51	12.51	-9.28%	418.05	2015-06-29
ELBUDOWA	131.00	134.60	124.15	134.00	-1.07%	1,318.43	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ELEKTROTI	12.20	12.20	11.72	12.05	-2.03%	36.87	2015-06-29
ELEMENTAL	3.95	4.03	3.88	3.96	0.00%	475.08	2015-06-29
ELKOP	1.36	1.36	1.36	1.36	+7.09%	0.27	2015-06-29
ELZAB	16.11	16.99	16.11	16.99	-1.22%	104.85	2015-06-29
EMCINSMED	14.47	14.47	14.47	14.47	0.00%	0.01	2015-06-29
EMPERIA	66.15	67.70	64.00	67.49	-0.68%	405.70	2015-06-29
ENAP	0.94	0.94	0.94	0.94	0.00%	0.94	2015-06-29
ENEA	15.60	15.88	15.30	15.78	-0.44%	4,051.61	2015-06-29
ENELMED	9.91	10.83	9.01	10.80	-5.68%	113.60	2015-06-29
ENERGA	21.50	22.30	21.00	22.20	-2.67%	12,185.48	2015-06-29
ENERGOINS	10.28	10.28	10.27	10.27	+3.32%	0.19	2015-06-29
ERBUD	29.05	30.15	28.10	29.75	-3.41%	68.77	2015-06-29
ERG	20.90	20.90	20.90	20.90	0.00%	0.02	2015-06-29
ERGIS	4.78	4.78	4.60	4.66	-3.32%	114.87	2015-06-29
ESOTIQ	40.00	40.00	40.00	40.00	-2.44%	5.44	2015-06-29
ESSYSTEM	2.90	3.18	2.78	3.01	+1.01%	50.34	2015-06-29
EUCO	50.01	51.37	50.00	50.00	-1.38%	201.69	2015-06-29
EUROCASH	36.00	36.98	35.32	36.61	-1.08%	9,449.65	2015-06-29
EUROHOLD	-	-	-	3.30	0.00%	0.00	2015-06-29
EUROTEL	14.20	14.20	13.81	13.86	-2.74%	75.52	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EVEREST	3.85	3.85	3.85	3.85	+10.00%	0.01	2015-06-29
EXILLON	-	-	-	5.99	0.00%	0.00	2015-06-29
FAM	0.58	0.58	0.57	0.57	0.00%	2.93	2015-06-29
FAMUR	2.02	2.04	1.86	1.94	-8.06%	157.27	2015-06-29
FARMACOL	52.65	53.00	52.50	53.00	+0.66%	318.62	2015-06-29
FASING	17.75	18.05	17.60	18.05	-0.77%	14.59	2015-06-29
FASTFIN	1.36	1.36	1.31	1.31	-1.50%	2.38	2015-06-29
FEERUM	16.89	16.89	15.80	16.89	+0.54%	20.82	2015-06-29
FENGHUA	-	-	-	29.50	0.00%	0.00	2015-06-29
FERRO	10.61	11.00	10.54	10.87	-2.95%	38.34	2015-06-29
FERRUM	5.79	5.79	5.35	5.76	+1.77%	22.75	2015-06-29
FMG	0.90	0.90	0.90	0.90	0.00%	0.02	2015-06-29
FON	0.69	0.70	0.63	0.69	-1.43%	33.12	2015-06-29
FORTE	55.00	56.40	51.15	55.95	-2.70%	657.62	2015-06-29
FORTUNA	12.40	13.21	12.30	13.21	-2.51%	54.33	2015-06-29
FOTA	0.38	0.41	0.38	0.41	+2.50%	13.12	2015-06-29
GEKOPLAST	10.50	10.80	10.50	10.80	+0.09%	2.87	2015-06-29
GETIN	1.69	1.70	1.62	1.67	-4.57%	409.23	2015-06-29
GETINOBLE	1.35	1.40	1.34	1.35	-6.25%	3,084.27	2015-06-29
GINOROSSI	2.79	2.92	2.70	2.92	+2.46%	150.03	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GLCOSMED	4.89	4.89	4.80	4.89	-1.61%	2.28	2015-06-29
GLOBCITYHD	47.01	47.02	47.00	47.00	-0.53%	178.47	2015-06-29
GOBARTO	7.00	7.00	6.42	6.85	0.00%	146.25	2015-06-29
GORENJE	25.00	25.00	25.00	25.00	+0.04%	0.10	2015-06-29
GPW	48.10	48.45	46.80	47.47	-2.67%	1,403.42	2015-06-29
GRAAL	23.00	23.00	21.40	22.90	-2.76%	330.89	2015-06-29
GRAVITON	0.58	0.59	0.53	0.58	-1.69%	3.72	2015-06-29
GREMINWES	2.17	2.25	1.85	2.00	-11.50%	35.64	2015-06-29
GROCLIN	10.50	10.80	9.51	10.60	-4.33%	481.59	2015-06-29
GRODNO	4.55	4.72	4.34	4.72	0.00%	27.05	2015-06-29
GRUPAAZOTY	79.00	82.69	78.81	81.37	-0.77%	2,169.22	2015-06-29
GTC	5.95	6.04	5.95	6.04	+0.33%	2,057.52	2015-06-29
HANDLOWY	100.00	101.00	96.76	99.04	-2.13%	6,677.28	2015-06-29
HARPER	2.47	2.47	2.47	2.47	0.00%	0.00	2015-06-29
HAWE	1.65	1.65	1.51	1.60	-6.43%	1,671.66	2015-06-29
HELIO	4.13	4.13	4.00	4.12	-1.90%	12.70	2015-06-29
HERKULES	3.90	3.95	3.86	3.91	-2.01%	452.24	2015-06-29
HUBSTYLE	0.76	0.76	0.75	0.76	-1.30%	51.78	2015-06-29
HUTMEN	4.71	5.00	4.71	5.00	+0.40%	105.76	2015-06-29
HYDROTOR	34.18	35.00	34.18	35.00	+2.37%	4.81	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HYPERION	3.68	3.70	3.64	3.64	-0.27%	74.00	2015-06-29
IALBGR	14.99	15.33	14.62	15.14	-2.26%	64.26	2015-06-29
IDEABANK	25.01	26.00	24.55	26.00	0.00%	258.20	2015-06-29
IDEON	0.01	0.01	0.01	0.01	-50.00%	9.46	2015-06-29
IDMSA	2.60	2.60	2.59	2.59	-1.52%	9.71	2015-06-29
IFCAPITAL	1.00	1.07	0.98	1.01	-5.61%	26.04	2015-06-29
IFSA	0.73	0.78	0.70	0.72	0.00%	35.61	2015-06-29
IIAAV	-	-	-	9.23	0.00%	0.00	2015-06-29
IMCOMPANY	4.60	4.60	4.25	4.59	-5.36%	74.68	2015-06-29
IMMOBILE	2.29	2.34	2.27	2.33	-0.85%	79.70	2015-06-29
IMPEL	29.45	30.50	27.41	30.50	+3.57%	53.03	2015-06-29
IMPERA	1.65	1.65	1.65	1.65	0.00%	0.31	2015-06-29
IMPEXMET	2.85	3.00	2.74	2.99	+3.10%	818.86	2015-06-29
IMS	2.35	2.36	2.34	2.34	-0.43%	19.30	2015-06-29
INC	2.55	2.70	2.50	2.70	0.00%	2.62	2015-06-29
INDATA	1.72	1.72	1.55	1.55	-11.93%	32.38	2015-06-29
INDYGO	0.94	0.96	0.85	0.94	-5.05%	353.23	2015-06-29
INDYKPOL	71.60	77.79	71.60	77.00	-1.53%	64.20	2015-06-29
INGBSK	125.00	129.90	122.50	127.05	-1.66%	3,261.40	2015-06-29
INPRO	4.08	4.08	4.08	4.08	+1.75%	0.00	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INSTALKRK	14.21	15.18	14.21	14.93	-0.40%	168.11	2015-06-29
INTEGERPL	113.10	114.20	108.80	113.75	-1.52%	553.76	2015-06-29
INTERAOLT	15.86	15.87	15.86	15.86	-0.06%	5.63	2015-06-29
INTERBUD	2.85	3.09	2.65	2.79	-5.42%	288.89	2015-06-29
INTERCARS	215.95	226.00	210.00	226.00	-0.66%	533.54	2015-06-29
INTERFERI	4.30	4.31	4.30	4.31	-4.22%	1.86	2015-06-29
INTERSPPL	1.39	1.39	1.39	1.39	-0.71%	0.01	2015-06-29
INTROL	10.03	10.49	10.03	10.49	+4.38%	16.40	2015-06-29
INVCEEFIZ	-	-	-	420.00	0.00%	0.00	2015-06-29
INVFIZ	-	-	-	910.13	0.00%	0.00	2015-06-29
INVGLDFIZ	1,510.00	1,510.00	1,510.00	1,510.00	+0.33%	6.04	2015-06-29
INVISTA	2.07	2.07	2.00	2.04	-2.86%	20.86	2015-06-29
INVPEFIZ	778.00	778.00	776.00	776.00	-0.19%	9.33	2015-06-29
INVPRFIZ	-	-	-	550.00	0.00%	0.00	2015-06-29
IPERMFIZ	46.90	46.90	46.90	46.90	+4.22%	1.08	2015-06-29
IPOPEMA	3.98	3.98	3.71	3.85	0.00%	19.88	2015-06-29
IQP	0.94	0.95	0.94	0.94	-1.05%	0.95	2015-06-29
IVMX	3.21	3.30	3.00	3.25	-12.63%	27.75	2015-06-29
IZOBLOK	100.00	108.50	100.00	107.85	-0.74%	20.50	2015-06-29
IZOLACJA	1.40	1.40	1.40	1.40	-3.45%	0.00	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	4.42	4.84	4.42	4.84	+0.83%	27.79	2015-06-29
JHMDEV	1.79	1.79	1.69	1.76	-3.83%	27.20	2015-06-29
JJAUTO	-	-	-	9.70	0.00%	0.00	2015-06-29
JSW	11.10	11.80	11.04	11.76	-0.34%	2,667.33	2015-06-29
JWCONSTR	3.22	3.45	3.22	3.39	-2.02%	368.86	2015-06-29
JWWINVEST	-	-	-	8.32	0.00%	0.00	2015-06-29
K2INTERNT	11.03	11.29	11.00	11.12	-2.63%	159.55	2015-06-29
KANIA	2.87	2.87	2.71	2.82	-4.41%	92.01	2015-06-29
KBCASFIZ	-	-	-	102.32	0.00%	0.00	2015-06-29
KBDOM	-	-	-	3.72	0.00%	0.00	2015-06-29
KCI	0.03	0.03	0.03	0.03	0.00%	14.09	2015-06-29
KDMSHIPNG	-	-	-	3.00	0.00%	0.00	2015-06-29
KERNEL	37.00	38.50	37.00	38.41	+0.23%	2,580.54	2015-06-29
KETY	286.00	300.95	286.00	299.00	+0.74%	1,015.01	2015-06-29
KGHM	108.00	109.30	106.50	107.45	-3.07%	63,590.01	2015-06-29
KINOPOL	13.30	14.50	12.30	14.50	+7.41%	150.27	2015-06-29
KOFOLA	31.00	31.00	29.00	30.44	-1.81%	11.24	2015-06-29
KOGENERA	67.50	68.00	65.13	68.00	+0.01%	98.44	2015-06-29
KOMPAP	7.89	7.89	7.89	7.89	0.00%	15.78	2015-06-29
KOMPUTRON	8.59	8.77	8.20	8.60	-4.44%	690.89	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KONSSTALI	36.89	37.74	35.50	35.50	-6.60%	99.09	2015-06-29
KOPEX	7.51	7.80	7.50	7.52	-0.53%	236.35	2015-06-29
KPPD	27.87	27.87	27.85	27.85	-0.18%	9.36	2015-06-29
KRAKCHEM	3.73	3.73	3.58	3.70	-1.33%	9.67	2015-06-29
KREC	8.00	8.53	8.00	8.53	+2.16%	14.35	2015-06-29
KREDYTIN	27.40	28.75	27.00	27.43	-4.66%	197.79	2015-06-29
KREZUS	2.85	3.06	2.85	3.03	-0.66%	201.87	2015-06-29
KRKA	-	-	-	265.80	0.00%	0.00	2015-06-29
KRUK	151.70	155.50	141.10	155.50	-1.05%	1,481.61	2015-06-29
KRUSZWICA	61.20	62.74	60.50	62.48	-0.49%	14.66	2015-06-29
KSGAGRO	0.64	0.64	0.64	0.64	-1.54%	1.98	2015-06-29
LABOPRINT	15.80	15.80	15.80	15.80	0.00%	0.02	2015-06-29
LARK	0.21	0.21	0.20	0.20	-4.76%	15.46	2015-06-29
LARQ	4.91	5.40	4.91	5.40	+4.85%	16.13	2015-06-29
LCCORP	1.88	1.88	1.79	1.87	-2.60%	268.72	2015-06-29
LENA	4.41	4.41	4.22	4.30	-3.15%	18.96	2015-06-29
LENTEX	7.69	7.75	7.46	7.75	+0.65%	364.90	2015-06-29
LIBET	2.52	2.54	2.45	2.50	-1.96%	160.53	2015-06-29
LIVECHAT	28.98	28.98	26.10	28.35	-4.09%	201.83	2015-06-29
LMASFIZ	-	-	-	1,300.00	0.00%	0.00	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LMBSFIZ	-	-	-	1,415.00	0.00%	0.00	2015-06-29
LMCSFIZ	1,240.00	1,240.00	1,240.00	1,240.00	0.00%	11.16	2015-06-29
LMDSFIZ	-	-	-	1,170.00	0.00%	0.00	2015-06-29
LMESFIZ	-	-	-	1,472.95	0.00%	0.00	2015-06-29
LOTOS	29.01	30.20	28.62	29.60	-2.73%	8,781.32	2015-06-29
LPP	6,760.00	6,760.00	6,090.05	6,549.10	-3.85%	8,269.03	2015-06-29
LSISOFT	3.00	3.00	3.00	3.00	-0.99%	2.29	2015-06-29
LUBAWA	1.10	1.11	1.04	1.08	-6.09%	504.31	2015-06-29
MABION	44.90	46.00	43.06	45.99	-0.13%	274.17	2015-06-29
MAGELLAN	61.50	62.78	58.25	62.00	+1.64%	62.57	2015-06-29
MAKARONPL	5.92	6.15	5.92	6.08	-1.62%	8.74	2015-06-29
MANGATA	73.10	73.10	72.38	73.10	-2.53%	29.67	2015-06-29
MARVIPOL	7.10	7.20	6.70	7.20	-0.28%	174.45	2015-06-29
MBANK	393.00	413.65	391.50	410.15	-0.93%	5,241.32	2015-06-29
MBWS	78.20	78.50	76.41	78.00	-1.27%	52.72	2015-06-29
MCI	12.10	12.23	11.71	12.18	-4.25%	1,232.02	2015-06-29
MCLOGIC	41.56	43.50	41.51	43.50	+3.57%	10.17	2015-06-29
MDIENERGIA	3.33	3.62	3.33	3.34	-7.99%	8.28	2015-06-29
MEDIACAP	2.52	2.53	2.52	2.53	-4.17%	8.07	2015-06-29
MEDIATEL	1.90	1.90	1.90	1.90	-0.52%	0.01	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MEDICALG	215.00	220.00	205.20	216.00	-2.70%	2,137.45	2015-06-29
MEGARON	-	-	-	18.00	0.00%	0.00	2015-06-29
MENNICA	13.80	14.35	13.77	14.35	+0.77%	114.15	2015-06-29
MERCATOR	16.70	17.98	15.10	17.72	-0.45%	171.02	2015-06-29
MERCOR	10.00	10.39	9.78	10.39	+3.90%	193.50	2015-06-29
MEXPOLSKA	3.50	3.50	3.10	3.10	-11.17%	89.86	2015-06-29
MFO	12.20	12.93	11.60	12.93	+2.21%	44.23	2015-06-29
MIDAS	0.58	0.60	0.57	0.59	-3.28%	1,131.51	2015-06-29
MILKILAND	1.61	1.61	1.55	1.58	-6.51%	89.56	2015-06-29
MILLENNIUM	6.28	6.64	6.20	6.55	-1.95%	6,325.54	2015-06-29
MIRACULUM	2.20	2.35	2.20	2.35	-0.42%	0.77	2015-06-29
MIRBUD	1.21	1.22	1.18	1.21	-3.20%	158.62	2015-06-29
MLPGROUP	32.00	33.50	32.00	33.50	-1.44%	8.02	2015-06-29
MNI	1.37	1.38	1.35	1.37	0.00%	636.16	2015-06-29
MOBRUK	10.00	10.00	10.00	10.00	+9.89%	0.10	2015-06-29
MOJ	1.63	1.63	1.63	1.63	0.00%	0.00	2015-06-29
MOL	189.05	189.15	189.00	189.15	-1.20%	18.72	2015-06-29
MONNARI	13.20	13.90	12.66	13.55	-3.35%	1,134.94	2015-06-29
MOSTALPLC	17.50	17.50	17.50	17.50	+0.57%	0.02	2015-06-29
MOSTALWAR	9.67	10.14	9.60	10.00	0.00%	233.38	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOSTALZAB	2.06	2.06	1.96	2.00	-4.76%	310.40	2015-06-29
MSXRESOUR	-	-	-	0.88	0.00%	0.00	2015-06-29
MUZA	3.61	3.61	3.61	3.61	0.00%	0.01	2015-06-29
MWTRADE	15.56	16.00	15.51	16.00	-2.08%	10.17	2015-06-29
NETIA	5.30	5.65	5.30	5.63	+2.18%	1,690.47	2015-06-29
NETMEDIA	5.70	5.84	5.70	5.84	+0.69%	2.87	2015-06-29
NEWAG	20.00	20.00	18.90	19.50	-6.25%	391.24	2015-06-29
NEWWORLDR	0.03	0.03	0.03	0.03	0.00%	7.49	2015-06-29
NFIEMF	4.65	5.00	4.65	4.80	+3.00%	0.77	2015-06-29
NORTCOAST	6.30	6.89	6.30	6.89	+8.85%	20.29	2015-06-29
NOVITA	54.87	54.87	52.50	54.87	-0.20%	6.63	2015-06-29
NOWAGALA	1.31	1.35	1.30	1.35	+2.27%	35.34	2015-06-29
NTTSYSTEM	2.59	2.63	2.58	2.63	+1.54%	5.99	2015-06-29
ODLEWNIE	-	-	-	2.13	0.00%	0.00	2015-06-29
OEX	12.42	12.89	12.28	12.89	-0.77%	19.29	2015-06-29
OLYMPIC	-	-	-	7.51	0.00%	0.00	2015-06-29
ONE2ONE	0.05	0.05	0.05	0.05	0.00%	0.54	2015-06-29
OPENFIN	4.80	5.30	4.80	5.30	+7.07%	162.43	2015-06-29
OPERA3GR	-	-	-	354.00	0.00%	0.00	2015-06-29
OPONEO.PL	11.80	12.00	11.61	12.00	0.00%	148.95	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPTEAM	7.26	7.88	7.26	7.87	+4.79%	33.34	2015-06-29
ORANGEPL	8.05	8.25	7.96	8.25	-1.67%	9,818.86	2015-06-29
ORBIS	52.57	53.78	52.57	53.50	-1.82%	130.87	2015-06-29
ORCOGROUP	1.45	1.58	1.20	1.50	+2.04%	176.68	2015-06-29
ORION	63.99	66.99	62.50	66.99	+3.14%	10.80	2015-06-29
ORZBIALY	7.25	7.50	7.23	7.35	-2.65%	45.03	2015-06-29
OTLOG	271.00	273.00	271.00	271.00	0.00%	5.15	2015-06-29
OTMUCHOW	6.90	6.92	6.80	6.92	-4.68%	14.86	2015-06-29
OVOSTAR	78.00	79.90	78.00	78.50	-0.63%	6.61	2015-06-29
PAGED	53.98	55.01	52.11	55.01	0.00%	256.21	2015-06-29
PAMAPOL	1.00	1.04	1.00	1.04	-0.95%	15.39	2015-06-29
PANOVA	19.00	19.00	19.00	19.00	-0.78%	1.52	2015-06-29
PATENTUS	0.93	0.93	0.91	0.93	-1.06%	8.00	2015-06-29
PBG	1.70	1.76	1.70	1.73	-0.57%	65.82	2015-06-29
PBOANIOLA	-	-	-	0.17	0.00%	0.00	2015-06-29
PBSFINANSE	3.49	3.49	3.49	3.49	-2.51%	1.22	2015-06-29
PCCEXOL	3.22	3.22	3.22	3.22	0.00%	0.08	2015-06-29
PCCINTER	2.22	2.22	2.01	2.21	-1.78%	45.59	2015-06-29
PCCROKITA	39.30	40.48	38.90	40.48	-0.15%	105.19	2015-06-29
PCGUARD	0.08	0.09	0.08	0.09	+12.50%	0.65	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCM	41.31	42.70	41.30	42.70	-1.50%	244.66	2015-06-29
PEGAS	-	-	-	122.30	0.00%	0.00	2015-06-29
PEIXIN	6.06	6.32	5.80	5.90	-6.65%	28.76	2015-06-29
PEKAES	11.10	11.10	10.72	11.10	0.00%	64.89	2015-06-29
PEKAO	172.95	178.15	171.00	177.35	-0.56%	51,112.21	2015-06-29
PELION	66.31	69.00	66.31	69.00	+1.49%	75.89	2015-06-29
PEMANAGER	142.90	146.00	141.00	146.00	0.00%	46.12	2015-06-29
PEMUG	0.45	0.45	0.43	0.43	-8.51%	0.88	2015-06-29
PEP	26.17	26.17	25.20	25.53	-2.74%	135.34	2015-06-29
PEPEES	0.52	0.54	0.52	0.54	0.00%	0.84	2015-06-29
PETROLINV	-	-	-	0.16	0.00%	0.00	2015-06-29
PFLEIDER	28.80	28.82	26.20	28.59	-0.80%	116.04	2015-06-29
PGE	17.80	18.25	17.69	18.07	-0.44%	27,801.29	2015-06-29
PGNIG	6.50	6.50	6.35	6.43	-2.28%	15,467.21	2015-06-29
PGODLEW	5.25	5.65	5.25	5.56	-0.71%	12.63	2015-06-29
PGSSOFT	4.65	5.24	4.65	5.00	-3.85%	15.37	2015-06-29
PHN	23.02	23.50	22.99	23.01	-1.67%	44.94	2015-06-29
PKNORLEN	70.00	73.15	69.70	72.00	-1.37%	44,255.09	2015-06-29
PKOBL1	-	-	-	102.50	0.00%	0.00	2015-06-29
PKOBP	30.00	31.18	29.00	30.75	-2.38%	100,378.02	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOGS	95.00	95.00	94.61	94.61	-1.14%	103.51	2015-06-29
PKOSO	98.76	98.76	98.76	98.76	-0.40%	19.75	2015-06-29
PKPCARGO	83.35	84.09	78.05	83.00	-3.49%	2,602.30	2015-06-29
PLASTBOX	2.16	2.20	2.15	2.20	+0.46%	0.79	2015-06-29
PLATYNINW	5.71	5.89	5.20	5.80	-4.13%	2.65	2015-06-29
PLAZACNTR	0.18	0.18	0.18	0.18	0.00%	0.07	2015-06-29
PMPG	-	-	-	1.65	0.00%	0.00	2015-06-29
POLCOLORIT	-	-	-	0.70	0.00%	0.00	2015-06-29
POLICE	21.00	21.30	20.60	21.30	-0.93%	87.25	2015-06-29
POLIMEXMS	0.09	0.09	0.09	0.09	+12.50%	102.88	2015-06-29
POLMED	2.77	2.77	2.70	2.75	-3.85%	8.45	2015-06-29
POLNA	27.65	27.65	26.50	26.50	-4.68%	57.83	2015-06-29
POLNORD	8.68	8.78	8.50	8.71	-2.13%	388.48	2015-06-29
POLWAX	17.31	17.70	16.60	17.44	-1.47%	176.74	2015-06-29
POLYMETAL	-	-	-	0.05	0.00%	0.00	2015-06-29
POZBUD	5.66	5.66	5.66	5.66	-1.39%	60.99	2015-06-29
PRAGMAFA	14.40	14.40	13.80	14.40	-1.17%	8.26	2015-06-29
PRAGMAINK	14.50	14.55	14.50	14.55	+0.34%	0.03	2015-06-29
PRIMAMODA	1.67	1.76	1.59	1.59	-5.36%	10.79	2015-06-29
PROCAD	2.18	2.22	2.12	2.22	-0.89%	5.87	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROCHEM	21.14	21.54	19.09	21.54	+1.89%	12.71	2015-06-29
PROCHNIK	1.12	1.14	1.10	1.12	-5.08%	69.64	2015-06-29
PROJPRZEM	7.85	8.15	7.30	8.15	+3.16%	40.83	2015-06-29
PROTEKTOR	3.04	3.06	2.86	2.99	-2.92%	122.60	2015-06-29
PROVIDENT	-	-	-	27.50	0.00%	0.00	2015-06-29
PULAWY	155.05	160.95	148.00	156.80	-4.97%	198.54	2015-06-29
PWRMEDIA	1.19	1.29	1.19	1.29	0.00%	1.32	2015-06-29
PZU	434.90	435.80	427.50	430.55	-2.91%	102,427.46	2015-06-29
QUANTUM	4.85	4.85	4.85	4.85	-4.90%	0.07	2015-06-29
QUERCUS	6.89	7.27	6.76	6.79	-9.47%	595.28	2015-06-29
QUMAK	8.80	9.34	8.00	9.10	+0.33%	141.95	2015-06-29
RADPOL	7.00	7.10	6.60	7.08	-1.39%	7.35	2015-06-29
RAFAKO	6.16	6.35	6.16	6.29	-2.48%	273.92	2015-06-29
RAFAMET	-	-	-	15.25	0.00%	0.00	2015-06-29
RAINBOW	19.41	21.80	17.80	21.30	-0.79%	2,117.94	2015-06-29
RANKPROGR	2.98	3.16	2.83	3.01	-1.31%	53.10	2015-06-29
RAWLPLUG	7.82	7.82	7.50	7.79	-2.50%	49.07	2015-06-29
REDAN	3.15	3.28	2.90	3.25	-3.27%	172.37	2015-06-29
REDWOOD	6.90	6.90	6.80	6.80	-1.45%	0.02	2015-06-29
REGNON	0.02	0.02	0.02	0.02	0.00%	6.24	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REINHOLD	0.50	0.50	0.50	0.50	-1.96%	2.15	2015-06-29
RELPOL	6.60	6.60	6.21	6.35	0.00%	85.96	2015-06-29
REMAK	18.70	18.70	18.00	18.00	-4.76%	15.01	2015-06-29
RESBUD	1.92	2.08	1.92	2.08	+0.48%	25.65	2015-06-29
ROBYG	2.24	2.24	2.10	2.21	-3.49%	657.95	2015-06-29
RONSON	1.30	1.35	1.15	1.35	-1.46%	24.25	2015-06-29
ROPCZYCE	17.98	18.20	17.50	18.20	-1.36%	23.67	2015-06-29
ROVESE	1.13	1.16	1.13	1.16	-1.69%	5.34	2015-06-29
RUBICON	1.27	1.36	1.23	1.36	+6.25%	2.18	2015-06-29
SADOVAYA	-	-	-	0.30	0.00%	0.00	2015-06-29
SANOK	62.50	62.99	60.01	62.31	-1.87%	403.38	2015-06-29
SANTANDER	26.79	26.79	26.79	26.79	-6.33%	4.90	2015-06-29
SANWIL	1.15	1.15	1.15	1.15	-3.36%	1.58	2015-06-29
SARE	19.00	19.60	19.00	19.60	-2.00%	6.56	2015-06-29
SCOPAK	2.36	2.36	2.36	2.36	+0.85%	2.82	2015-06-29
SECOGROUP	22.20	22.50	21.23	22.49	-0.04%	88.66	2015-06-29
SEKO	5.95	5.95	5.95	5.95	-0.83%	1.01	2015-06-29
SELENAFM	20.00	20.45	19.80	20.44	-0.73%	29.47	2015-06-29
SELVITA	15.15	15.77	14.60	15.70	-0.63%	124.61	2015-06-29
SERINUS	2.39	2.39	2.26	2.30	-4.56%	220.48	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SETANTA	-	-	-	13.00	0.00%	0.00	2015-06-29
SFINKS	3.84	3.97	3.50	3.85	-6.55%	752.92	2015-06-29
SILVANO	-	-	-	5.45	0.00%	0.00	2015-06-29
SIMPLE	9.25	9.45	8.80	9.45	-2.98%	10.64	2015-06-29
SKARBIEC	36.00	36.00	35.61	35.81	-5.89%	293.38	2015-06-29
SKOTAN	0.51	0.51	0.48	0.50	-5.66%	248.91	2015-06-29
SKYLINE	0.44	0.44	0.44	0.44	+4.76%	0.33	2015-06-29
SNIEZKA	44.10	44.83	42.00	43.45	-3.44%	37.39	2015-06-29
SOHODEV	1.30	1.33	1.29	1.33	+2.31%	42.86	2015-06-29
SOLAR	1.70	1.70	1.62	1.69	-2.31%	41.98	2015-06-29
SONEL	11.44	11.44	11.18	11.20	-2.61%	21.50	2015-06-29
SOPHARMA	-	-	-	6.25	0.00%	0.00	2015-06-29
STALEXP	3.04	3.08	2.98	3.07	-0.97%	351.66	2015-06-29
STALPROD	461.10	466.00	460.00	464.00	-1.89%	206.53	2015-06-29
STALPROFI	14.40	14.44	13.93	14.44	-0.14%	24.35	2015-06-29
STAPORKOW	5.45	5.45	5.31	5.45	0.00%	4.27	2015-06-29
STARHEDGE	2.03	2.10	1.95	2.03	-1.93%	101.54	2015-06-29
SUNEX	0.33	0.33	0.31	0.33	-2.94%	49.77	2015-06-29
SUWARY	-	-	-	10.80	0.00%	0.00	2015-06-29
SWISSMED	2.40	2.40	2.40	2.40	-4.00%	1.44	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYGNITY	11.16	11.16	10.74	11.00	-1.43%	123.81	2015-06-29
SYNEKTIK	15.97	16.50	15.50	16.50	-0.90%	39.74	2015-06-29
SYNTHOS	4.70	4.83	4.50	4.71	-2.89%	4,657.62	2015-06-29
TALANX	-	-	-	101.00	0.00%	0.00	2015-06-29
TALEX	19.08	19.37	19.08	19.37	-0.05%	20.23	2015-06-29
TARCZYNSKI	12.21	12.80	12.21	12.80	-0.39%	25.12	2015-06-29
TATRY	-	-	-	84.10	0.00%	0.00	2015-06-29
TAURONPE	4.27	4.39	4.18	4.38	+0.69%	4,883.07	2015-06-29
TERESA	14.85	15.23	14.70	15.00	-1.51%	24.74	2015-06-29
TERMOREX	3.15	3.19	3.15	3.19	+2.24%	0.41	2015-06-29
TESGAS	3.36	3.41	3.30	3.36	0.00%	24.72	2015-06-29
TFONE	3.81	3.90	3.78	3.83	-4.96%	56.20	2015-06-29
TIM	9.20	9.50	8.96	9.49	-0.11%	131.81	2015-06-29
TOPMEDICA	-	-	-	2.68	0.00%	0.00	2015-06-29
TORPOL	11.00	11.35	10.53	11.35	-0.96%	306.52	2015-06-29
TOYA	4.69	4.69	4.69	4.69	-0.21%	0.03	2015-06-29
TRAKCJA	8.44	8.60	8.00	8.60	-3.37%	463.83	2015-06-29
TRANSPOL	3.52	3.55	3.52	3.55	-2.74%	4.44	2015-06-29
TRAVELPL	-	-	-	4.08	0.00%	0.00	2015-06-29
TRIGONPP	108.80	108.80	107.90	107.90	-0.83%	0.32	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	-	-	-	2.11	0.00%	0.00	2015-06-29
TVN	19.00	19.20	19.00	19.10	0.00%	1,943.21	2015-06-29
ULMA	79.80	79.80	79.80	79.80	+1.35%	0.08	2015-06-29
UNIBEP	11.80	12.00	11.30	11.87	-2.30%	274.69	2015-06-29
UNICREDIT	25.87	25.87	25.87	25.87	-3.97%	0.91	2015-06-29
UNIMA	2.66	2.66	2.59	2.59	-2.63%	1.89	2015-06-29
UNIMOT	18.30	18.30	18.30	18.30	0.00%	0.02	2015-06-29
UNISYS1AB	-	-	-	900.20	0.00%	0.00	2015-06-29
UNIWHEELS	113.95	114.35	110.20	113.00	-2.16%	1,160.43	2015-06-29
URSUS	2.85	2.87	2.71	2.80	-6.35%	2,402.68	2015-06-29
VANTAGE	2.54	2.65	2.51	2.64	-0.38%	9.41	2015-06-29
VIGOSYS	214.25	223.95	202.25	223.95	+2.61%	71.35	2015-06-29
VINDEXUS	4.30	4.37	4.26	4.37	-0.68%	42.12	2015-06-29
VISTAL	12.60	12.60	12.15	12.50	-2.27%	59.19	2015-06-29
VISTULA	2.04	2.04	1.94	2.03	-1.93%	541.73	2015-06-29
VIVID	5.66	5.66	5.12	5.36	-4.29%	396.55	2015-06-29
VOTUM	18.90	18.90	18.67	18.89	-2.63%	50.04	2015-06-29
VOXEL	14.45	14.51	14.05	14.46	-0.96%	22.23	2015-06-29
WADEX	4.95	5.00	4.94	5.00	+1.01%	1.30	2015-06-29
WARIMPEX	3.34	3.37	3.34	3.37	-0.88%	2.57	2015-06-29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WASKO	1.99	1.99	1.94	1.95	-2.50%	17.27	2015-06-29
WAWEL	1,280.00	1,296.00	1,276.00	1,296.00	-2.26%	50.24	2015-06-29
WDX	7.19	7.39	7.19	7.39	-1.47%	31.32	2015-06-29
WESTAISIC	-	-	-	0.08	0.00%	0.00	2015-06-29
WIELTON	6.89	6.90	6.71	6.90	-2.13%	170.27	2015-06-29
WIKANA	1.90	1.90	1.72	1.72	-9.47%	26.74	2015-06-29
WILBO	0.97	0.98	0.96	0.98	-2.00%	4.60	2015-06-29
WINVEST	5.70	5.99	5.44	5.99	-0.17%	2.20	2015-06-29
WIRTUALNA	34.00	34.00	31.35	33.70	-2.54%	336.02	2015-06-29
WOJAS	7.86	8.00	7.50	7.98	-3.27%	95.91	2015-06-29
WORKSERV	17.20	17.51	17.20	17.51	-2.61%	193.03	2015-06-29
YAWAL	-	-	-	7.14	0.00%	0.00	2015-06-29
YOLO	2.46	2.46	2.46	2.46	0.00%	1.35	2015-06-29
ZAMET	2.21	2.24	2.10	2.15	-4.02%	24.91	2015-06-29
ZASTAL	0.70	0.72	0.63	0.72	0.00%	34.08	2015-06-29
ZEPAK	22.50	22.50	21.82	22.02	-3.29%	150.60	2015-06-29
ZPUE	295.00	297.40	281.55	297.40	-0.88%	31.22	2015-06-29
ZREMB	1.25	1.28	1.23	1.28	+2.40%	75.90	2015-06-29
ZUE	7.15	7.45	7.14	7.45	-2.49%	17.48	2015-06-29
ZYWIEC	375.00	375.00	375.00	375.00	+3.88%	18.75	2015-06-29

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%