Notowania akcji GPW

Notowania z dnia 2019-06-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-06-11
08OCTAVA0.830.830.830.830.00%0.042019-06-11
11BIT395.00397.50392.00394.00-0.25%856.972019-06-11
4FUNMEDIA8.208.207.787.88-4.14%68.902019-06-11
ABCDATA1.401.431.401.43+1.13%515.772019-06-11
ABMSOLID0.540.540.540.540.00%0.012019-06-11
ABPL15.3015.4515.1515.25-1.29%107.652019-06-11
ACAUTOGAZ56.5057.0056.0056.500.00%23.052019-06-11
ACTION2.953.202.953.15+5.00%39.682019-06-11
ADIUVO7.507.707.507.70+2.67%1.052019-06-11
AGORA12.0012.3012.0012.30+2.50%5.512019-06-11
AGROTON3.503.503.333.50+1.45%3.202019-06-11
AGROWILL1.741.741.741.740.00%0.002019-06-11
AILLERON7.828.287.508.28+5.88%63.452019-06-11
AIRWAY0.770.770.730.770.00%10.762019-06-11
ALCHEMIA4.764.764.764.760.00%0.002019-06-11
ALIOR50.6550.7050.0050.00-1.67%8,465.632019-06-11
ALTA2.742.742.742.74+3.79%2.752019-06-11
ALTUSTFI2.102.102.082.09-1.42%34.002019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL36.2036.4035.6036.200.00%100.702019-06-11
AMBRA15.8515.8515.4015.70-0.95%15.252019-06-11
AMICA114.00116.80113.20116.80+3.00%252.142019-06-11
AMPLI0.220.220.220.220.00%0.002019-06-11
APATOR24.1024.9024.0024.90+2.05%48.372019-06-11
APLISENS10.0010.0010.0010.000.00%4.782019-06-11
APSENERGY2.142.142.142.14-4.89%12.522019-06-11
ARCHICOM15.1015.1015.1015.100.00%0.002019-06-11
ARCTIC2.542.552.482.55+2.00%70.072019-06-11
ARCUS2.062.162.062.160.00%16.322019-06-11
ARTERIA4.604.604.604.60-1.71%0.012019-06-11
ARTIFEX3.954.003.954.00+1.52%2.062019-06-11
ASBIS2.132.132.072.08-0.95%316.722019-06-11
ASMGROUP3.303.303.303.300.00%0.002019-06-11
ASSECOBS26.8026.8025.2026.000.00%23.762019-06-11
ASSECOPOL53.3054.0053.0053.500.00%1,325.162019-06-11
ASSECOSEE15.4015.4015.3015.300.00%0.722019-06-11
ASTARTA24.1025.0024.1024.10+0.42%465.052019-06-11
ATAL41.6041.6041.0041.50+0.24%905.192019-06-11
ATENDE3.703.783.703.78+1.07%36.672019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL4.704.704.594.59-5.17%15.352019-06-11
ATLASEST1.341.341.341.34-4.95%2.022019-06-11
ATM8.808.808.808.800.00%0.022019-06-11
ATMGRUPA4.334.404.304.38+2.34%17.282019-06-11
ATREM2.082.092.082.09+0.48%0.192019-06-11
AUTOPARTN4.594.614.584.59-0.22%11.562019-06-11
AWBUD0.930.930.930.930.00%0.002019-06-11
BALTONA6.006.305.606.15+1.65%6.382019-06-11
BBIDEV0.580.610.570.60+3.09%92.892019-06-11
BEDZIN22.6022.6022.6022.60-3.83%1.272019-06-11
BENEFIT582.00582.00572.00574.00-0.69%134.432019-06-11
BERLING4.744.744.744.740.00%0.002019-06-11
BEST23.8023.8023.8023.800.00%0.002019-06-11
BETACOM10.7810.7810.7810.780.00%0.052019-06-11
BGZBNPP52.8052.8052.0052.800.00%10.462019-06-11
BIK19.2219.2219.2219.22+1.16%0.102019-06-11
BIOMEDLUB0.771.060.751.06+32.50%926.742019-06-11
BIOTON4.254.334.244.32+1.05%146.962019-06-11
BMPAG0.790.790.790.790.00%0.002019-06-11
BOGDANKA35.5035.6035.1035.60-0.28%178.592019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.943.993.943.94-0.13%187.132019-06-11
BOS6.987.146.947.14+2.29%50.312019-06-11
BOWIM2.222.222.222.220.00%0.002019-06-11
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-06-11
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-06-11
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-06-11
BPHFIZDS112.10112.10112.10112.100.00%0.002019-06-11
BPHFIZMLI87.0087.0087.0087.000.00%0.002019-06-11
BRASTER1.671.671.511.59-4.80%275.652019-06-11
BRIJU2.662.662.502.60+4.00%1.522019-06-11
BSCDRUK33.9033.9031.6032.50-1.81%25.432019-06-11
BUDIMEX133.00139.40132.40139.20+4.82%1,126.522019-06-11
BUDOPOL0.060.060.060.060.00%0.002019-06-11
BUMECH2.892.972.802.96+4.59%46.052019-06-11
BZWBK374.00378.80369.60376.20+1.02%15,654.362019-06-11
CALATRAVA0.230.230.230.230.00%0.002019-06-11
CAPITAL1.811.921.811.82-6.19%1.392019-06-11
CCC153.70154.90151.10151.10-1.44%9,927.882019-06-11
CCENERGY0.060.060.060.060.00%0.002019-06-11
CDPROJEKT229.10229.60220.20221.50-3.06%130,894.842019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL24.0024.4023.4024.40+3.39%17.252019-06-11
CELTIC5.805.805.805.80-1.69%2.322019-06-11
CEZ90.8091.2090.8091.20+0.61%5.372019-06-11
CFI0.460.460.420.44-4.35%46.192019-06-11
CHEMOS0.330.330.330.330.00%0.002019-06-11
CIECH43.6044.5543.3044.00+0.92%785.542019-06-11
CIGAMES1.111.131.061.10-1.97%789.802019-06-11
CITYSERV12.5512.9512.5512.90+2.79%20.452019-06-11
CLNPHARMA41.4542.0041.4541.50+0.12%52.782019-06-11
CNT13.9013.9013.9013.900.00%6.312019-06-11
COALENERG0.510.510.500.50-1.96%6.052019-06-11
COGNOR1.631.631.601.62+0.31%31.522019-06-11
COMARCH185.00187.00185.00186.00+1.09%204.512019-06-11
COMP63.0063.0063.0063.000.00%0.002019-06-11
COMPERIA3.623.783.623.78+0.53%8.082019-06-11
CORMAY1.011.041.001.04+2.57%31.102019-06-11
CPGROUP5.925.925.925.920.00%0.042019-06-11
CUBEITG0.200.200.200.200.00%0.002019-06-11
CYFRPLSAT28.1028.4627.5428.20+0.57%15,951.972019-06-11
CZTOREBKA0.340.340.340.340.00%0.002019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA82.0082.0081.6081.60-0.73%125.292019-06-11
DECORA18.5518.6018.5518.550.00%38.262019-06-11
DEKPOL26.7028.3026.7027.50-7.09%6.402019-06-11
DELKO8.008.208.008.20+2.50%4.232019-06-11
DGA8.008.007.747.74-3.25%8.832019-06-11
DINOPL124.20124.20121.70123.20-1.20%12,237.452019-06-11
DOMDEV85.4086.0085.2086.00+0.70%351.612019-06-11
DREWEX0.390.390.390.390.00%0.002019-06-11
DROP0.200.200.200.200.00%0.002019-06-11
DROZAPOL1.411.411.411.410.00%0.002019-06-11
ECHO3.904.033.904.01+3.22%272.892019-06-11
EDINVEST1.941.941.941.940.00%0.002019-06-11
EFEKT23.6023.8023.6023.600.00%8.622019-06-11
EKOEXPORT5.235.235.235.230.00%0.002019-06-11
ELBUDOWA9.5810.109.329.82+3.81%669.462019-06-11
ELEKTROTI3.953.963.953.95-0.25%4.752019-06-11
ELEMENTAL1.181.251.171.18+1.37%489.452019-06-11
ELKOP0.740.740.680.740.00%1.982019-06-11
ELZAB3.903.903.903.900.00%0.002019-06-11
EMCINSMED5.605.605.605.600.00%0.002019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP1.171.171.171.170.00%0.002019-06-11
ENEA8.278.418.228.39+1.02%5,003.152019-06-11
ENELMED10.8011.3010.8011.30+2.73%119.912019-06-11
ENERGA7.427.457.237.24-2.16%2,789.562019-06-11
ENERGOINS0.990.990.960.98-2.00%4.632019-06-11
ENTER35.8036.9035.8036.00+1.98%69.342019-06-11
ERBUD11.5011.5011.5011.50+0.88%0.022019-06-11
ERG32.0032.0032.0032.000.00%0.032019-06-11
ERGIS3.013.173.013.06+1.66%25.542019-06-11
ESOTIQ14.4014.7014.4014.70+2.08%10.582019-06-11
ESSYSTEM2.262.322.262.32+2.65%18.322019-06-11
EUCO3.243.243.023.15-1.87%70.342019-06-11
EUROCASH20.3620.7420.2020.30-0.39%4,861.212019-06-11
EUROHOLD5.506.005.506.00+9.09%0.402019-06-11
EUROTEL20.7021.0020.6020.80-1.42%26.612019-06-11
EVEREST0.900.900.900.900.00%0.002019-06-11
FAMUR4.814.884.814.84-0.62%95.332019-06-11
FASING16.7516.8516.0016.40-4.65%56.132019-06-11
FASTFIN0.090.090.090.090.00%0.002019-06-11
FEERUM9.809.809.809.800.00%1.392019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002019-06-11
FERRO14.3014.4513.9014.00+0.36%72.652019-06-11
FERRUM4.124.124.094.09+2.25%0.052019-06-11
FMG20.4020.4020.4020.400.00%0.002019-06-11
FORTE30.0030.0029.3529.75+1.02%136.352019-06-11
GETIN1.031.041.011.01-1.37%341.172019-06-11
GETINOBLE0.510.510.500.50-0.20%438.692019-06-11
GINOROSSI0.540.540.540.540.00%33.542019-06-11
GLCOSMED1.611.611.611.610.00%0.032019-06-11
GOBARTO7.407.407.407.400.00%7.402019-06-11
GPRE6.846.866.826.840.00%84.712019-06-11
GPW40.2540.6540.2540.30-0.25%1,084.992019-06-11
GRAVITON1.641.641.641.64+2.50%0.332019-06-11
GROCLIN2.002.021.972.000.00%49.452019-06-11
GRODNO3.703.713.703.71+0.27%1.042019-06-11
GRUPAAZOTY40.0041.0039.7040.06+0.05%31,854.082019-06-11
GTC7.968.397.968.20+2.12%570.502019-06-11
HANDLOWY56.6056.7055.1055.30-1.78%4,380.892019-06-11
HARPER0.140.140.140.140.00%8.182019-06-11
HELIO8.008.008.008.000.00%0.022019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES2.212.212.202.20-3.93%0.882019-06-11
HUBSTYLE0.380.380.380.380.00%0.002019-06-11
HYDROTOR37.2037.4037.2037.40+1.08%4.472019-06-11
I2DEV6.956.956.806.80-2.16%17.992019-06-11
IALBGR1.321.321.321.320.00%0.002019-06-11
IDEABANK2.132.132.002.04-1.45%277.632019-06-11
IDEON0.010.010.010.010.00%0.002019-06-11
IDMSA0.900.900.900.900.00%0.002019-06-11
IMCOMPANY14.4014.7014.4014.70+2.08%507.922019-06-11
IMMOBILE2.862.862.802.80-2.10%0.882019-06-11
IMPEL6.557.006.557.00+8.53%196.492019-06-11
IMPERA0.820.830.820.820.00%2.982019-06-11
IMPEXMET4.254.274.254.250.00%143.342019-06-11
IMS3.903.903.863.87-0.77%17.932019-06-11
INC0.900.900.900.900.00%11.612019-06-11
INDYGO0.250.250.250.250.00%0.002019-06-11
INDYKPOL65.0065.0061.5061.50-1.60%6.282019-06-11
INGBSK195.80196.60193.60196.60+0.41%664.302019-06-11
INPRO5.305.305.305.300.00%1.052019-06-11
INSTALKRK16.2016.2016.2016.20+0.31%3.582019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT12.4012.4012.1012.10-2.42%276.812019-06-11
INTERBUD0.500.500.500.500.00%0.002019-06-11
INTERCARS198.50200.00198.50199.00+0.25%103.112019-06-11
INTERFERI4.004.004.004.000.00%0.002019-06-11
INTERSPPL2.662.672.632.63+1.15%3.532019-06-11
INTROL2.942.942.942.940.00%1.182019-06-11
INVCEEFIZ472.10472.10472.10472.10+0.21%17.472019-06-11
INVFIZ949.90949.90949.90949.90+2.02%2.852019-06-11
INVGLDFIZ1,414.001,414.001,414.001,414.000.00%0.002019-06-11
INVISTA0.620.620.620.620.00%0.002019-06-11
INVPEFIZ680.00680.00680.00680.000.00%0.002019-06-11
IPOPEMA1.321.321.321.320.00%0.032019-06-11
IQP0.300.300.300.300.00%0.002019-06-11
IZOBLOK27.0028.0026.7028.00+4.87%75.012019-06-11
IZOLACJA1.601.601.601.600.00%0.032019-06-11
IZOSTAL3.083.093.083.08+1.65%10.322019-06-11
JHMDEV1.571.571.571.57+0.64%0.002019-06-11
JJAUTO9.709.709.709.700.00%0.002019-06-11
JSW48.5248.7445.6045.80-6.03%26,768.802019-06-11
JWCONSTR2.662.672.662.67+0.38%48.112019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST1.201.201.201.200.00%0.012019-06-11
K2INTERNT9.959.959.659.65-3.02%4.052019-06-11
KANIA0.370.400.300.32-11.27%2,157.732019-06-11
KBDOM0.380.380.380.380.00%0.002019-06-11
KCI0.450.450.450.45+0.22%0.632019-06-11
KDMSHIPNG1.401.401.401.400.00%0.002019-06-11
KERNEL49.3049.6049.0049.40+1.23%5,995.362019-06-11
KETY346.50348.50342.00345.00-0.43%387.892019-06-11
KGHM96.0098.9696.0098.66+3.37%87,300.242019-06-11
KGL13.4013.4013.4013.400.00%0.512019-06-11
KINOPOL11.6011.6011.2011.600.00%9.862019-06-11
KOGENERA34.7034.7034.0034.00-2.02%4.652019-06-11
KOMPAP6.956.956.956.950.00%0.002019-06-11
KOMPUTRON3.683.743.603.73+3.32%17.412019-06-11
KONSSTALI25.2026.0025.2025.20-3.08%0.762019-06-11
KOPEX1.161.161.101.15-0.87%1.812019-06-11
KPPD24.8024.8024.8024.800.00%5.832019-06-11
KRAKCHEM1.321.321.241.320.00%0.042019-06-11
KREC4.254.253.854.12+1.60%63.082019-06-11
KREDYTIN10.0010.0010.0010.000.00%0.002019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0.560.560.560.560.00%0.002019-06-11
KRKA259.00259.00258.00258.00-0.39%0.782019-06-11
KRUK175.50184.10175.10184.00+6.05%15,675.222019-06-11
KRUSZWICA45.1045.1043.3044.40-2.20%88.832019-06-11
KRVITAMIN5.085.265.005.26+3.54%34.912019-06-11
KSGAGRO0.900.900.900.900.00%2.702019-06-11
LABOPRINT10.6510.6510.6010.60+0.95%0.192019-06-11
LARK0.150.150.150.150.00%0.002019-06-11
LARQ5.105.104.804.800.00%3.942019-06-11
LCCORP2.522.552.522.53+0.60%168.732019-06-11
LENA3.023.042.983.04+1.33%13.992019-06-11
LENTEX7.307.387.227.38+0.27%383.782019-06-11
LIBET0.800.800.780.80+1.27%12.382019-06-11
LIVECHAT29.8530.2029.5029.90+0.34%189.082019-06-11
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-06-11
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-06-11
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-06-11
LMDSFIZ1,000.221,000.221,000.221,000.220.00%0.002019-06-11
LMESFIZ991.30991.30991.30991.300.00%0.002019-06-11
LOKUM15.9015.9015.9015.900.00%0.352019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS84.1485.6882.7683.34-0.95%27,721.052019-06-11
LPP7,045.007,225.007,020.007,140.00+0.71%20,499.052019-06-11
LSISOFT9.809.849.229.76-0.81%40.792019-06-11
LUBAWA0.620.630.620.63+1.29%21.392019-06-11
MABION74.0074.7074.0074.60+0.81%31.202019-06-11
MAKARONPL5.405.705.355.70+6.54%175.262019-06-11
MANGATA74.0075.0074.0075.00+1.35%1.502019-06-11
MARVIPOL2.282.432.272.41+4.78%447.782019-06-11
MASTERPHA6.106.106.066.06+3.77%7.902019-06-11
MBANK430.00430.00415.00424.20+0.19%4,278.722019-06-11
MBWS10.0010.0010.0010.000.00%0.002019-06-11
MCI7.947.947.947.94+2.58%0.022019-06-11
MDIENERGIA3.783.783.363.37-8.92%4.672019-06-11
MEDIACAP1.801.841.801.80-1.10%3.872019-06-11
MEDIATEL0.740.740.740.740.00%0.002019-06-11
MEDICALG28.2028.4527.1027.45-1.79%75.972019-06-11
MEDYCZNYFIZ100.20100.20100.15100.15-3.70%7.012019-06-11
MEGARON12.1012.1012.1012.100.00%0.002019-06-11
MENNICA21.4022.0021.0021.00-4.55%3.332019-06-11
MERCATOR6.346.556.126.35+2.42%141.762019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR6.787.426.747.06+4.75%229.182019-06-11
MEXPOLSKA3.483.663.483.66+1.67%61.012019-06-11
MFO22.5022.5022.5022.50+2.74%0.022019-06-11
MILKILAND0.340.340.340.34-21.55%1.252019-06-11
MILLENNIUM9.539.699.499.59-0.52%11,831.412019-06-11
MIRACULUM1.311.391.301.35+4.25%26.772019-06-11
MIRBUD1.061.091.051.08+1.41%124.832019-06-11
MLPGROUP46.0046.0044.0044.00+2.33%7.572019-06-11
MOBRUK85.0087.0085.0087.00+2.35%31.602019-06-11
MOJ0.730.730.730.730.00%0.002019-06-11
MONNARI5.565.825.305.34-5.32%175.472019-06-11
MOSTALPLC4.624.624.254.44-4.93%35.182019-06-11
MOSTALWAR2.872.872.722.84-0.35%17.702019-06-11
MOSTALZAB0.390.390.390.39-0.26%84.162019-06-11
MUZA2.822.822.822.820.00%0.002019-06-11
MWTRADE2.922.922.922.920.00%0.002019-06-11
NETIA4.664.784.664.78+1.27%26.322019-06-11
NETMEDIA12.1012.1012.1012.100.00%0.002019-06-11
NEWAG18.2018.2018.0018.10-0.55%2.822019-06-11
NEWWORLDR0.020.020.020.020.00%0.002019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST5.005.004.995.00+4.60%1.402019-06-11
NOVITA42.0042.0040.7041.00-3.98%6.532019-06-11
NOWAGALA0.520.540.520.530.00%17.132019-06-11
NTTSYSTEM2.252.252.242.240.00%0.752019-06-11
ODLEWNIE3.723.743.683.700.00%11.192019-06-11
OEX18.0018.0018.0018.00-3.74%2.342019-06-11
OPENFIN1.481.481.471.47+3.16%5.142019-06-11
OPERA3GR320.00320.00320.00320.000.00%0.002019-06-11
OPONEO.PL24.1024.5023.5024.00+1.69%147.062019-06-11
OPTEAM6.306.306.306.30-3.08%0.332019-06-11
ORANGEPL6.236.546.126.50+4.25%23,187.092019-06-11
ORBIS98.6098.6097.6097.60-1.21%87.502019-06-11
ORCOGROUP1.301.301.301.300.00%0.002019-06-11
ORION7.007.006.957.000.00%2.182019-06-11
ORZBIALY10.5010.5010.3010.40-1.89%5.082019-06-11
OTLOG7.107.107.107.100.00%0.012019-06-11
OTMUCHOW1.841.851.841.850.00%6.812019-06-11
OVOSTAR102.00102.00102.00102.000.00%0.102019-06-11
PAMAPOL1.201.201.201.200.00%0.002019-06-11
PANOVA13.3013.3013.2013.20-0.75%2.782019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1.251.271.211.270.00%28.622019-06-11
PBG0.070.070.070.07+8.15%34.252019-06-11
PBKM67.4067.4067.0067.400.00%1.142019-06-11
PBSFINANSE0.270.270.270.270.00%0.002019-06-11
PCCEXOL1.551.591.551.56+0.65%3.162019-06-11
PCCROKITA75.2075.2074.0074.00-2.12%117.562019-06-11
PCGUARD1.171.171.171.170.00%0.002019-06-11
PCM23.5023.5023.5023.500.00%298.502019-06-11
PEIXIN1.021.021.021.020.00%0.002019-06-11
PEKABEX10.0010.009.809.95-1.49%8.002019-06-11
PEKAO110.90112.40110.55111.00+0.41%156,082.442019-06-11
PEMANAGER12.9013.3012.9013.30+3.10%5.742019-06-11
PEP26.5028.0026.5026.800.00%101.602019-06-11
PEPEES1.791.791.711.79-1.65%3.502019-06-11
PFLEIDER19.7019.7019.7019.70+1.55%0.102019-06-11
PGE9.009.018.778.78-2.05%16,198.592019-06-11
PGNIG5.595.605.485.48-1.53%22,994.042019-06-11
PGODLEW1.401.621.401.45+1.40%93.122019-06-11
PGSSOFT9.599.889.469.60+0.10%61.212019-06-11
PHN10.8010.8510.5010.85+0.46%3.612019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN91.5092.5691.0092.46+1.23%67,591.352019-06-11
PKOASZEWZ96.0096.0096.0096.00+1.27%0.192019-06-11
PKOBP41.8042.7941.7742.73+1.98%268,984.842019-06-11
PKOGD103.46103.46103.30103.30-0.15%96.652019-06-11
PKOGS98.8599.9898.8499.980.00%164.872019-06-11
PKOSO108.28108.28108.28108.280.00%0.002019-06-11
PKPCARGO45.2045.3043.3043.30-3.67%271.382019-06-11
PLASTBOX1.981.981.981.98+9.28%0.022019-06-11
PLATYNINW0.550.550.550.550.00%0.002019-06-11
PLAYWAY184.00184.00177.40182.00-0.66%1,358.622019-06-11
PLAZACNTR2.002.101.901.99-0.50%4.572019-06-11
PMPG1.471.501.471.50+1.35%10.932019-06-11
POLICE13.4013.4013.4013.400.00%0.342019-06-11
POLIMEXMS2.572.692.362.37-8.49%2,159.532019-06-11
POLNORD6.306.326.246.26-2.19%55.172019-06-11
POLWAX6.606.606.456.600.00%16.292019-06-11
POZBUD2.002.011.931.93-3.98%32.752019-06-11
PRAGMAFA14.0014.0014.0014.000.00%9.302019-06-11
PRAGMAINK7.007.007.007.000.00%0.242019-06-11
PRAIRIE0.940.940.770.78-20.92%1,929.212019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1.981.981.961.96-14.78%1.472019-06-11
PROCAD1.301.301.301.300.00%0.002019-06-11
PROCHEM15.8015.8015.8015.800.00%0.162019-06-11
PROJPRZEM18.6018.6018.6018.60+3.33%0.712019-06-11
PROTEKTOR3.923.923.703.85-1.53%1.132019-06-11
PROVIDENT10.3010.3010.3010.300.00%0.002019-06-11
PULAWY98.00100.5098.00100.00+0.81%14.922019-06-11
PWRMEDIA2.732.872.662.87+5.13%15.292019-06-11
PZU42.0442.8341.9742.69+1.76%67,608.352019-06-11
PZUAKORD115.50115.50114.71114.71-0.68%26.762019-06-11
QMULTIFIZ985.10985.10985.10985.100.00%0.002019-06-11
QUANTUM16.1016.1016.1016.100.00%0.002019-06-11
QUERCUS2.242.252.242.24-4.68%7.162019-06-11
QUMAK0.040.050.040.05+23.00%0.192019-06-11
RADPOL1.401.401.391.390.00%8.922019-06-11
RAFAKO1.951.961.881.94-0.31%270.242019-06-11
RAFAMET12.0012.0012.0012.000.00%0.002019-06-11
RAINBOW24.8025.4024.1024.50-1.21%129.892019-06-11
RANKPROGR1.401.411.401.40-0.71%8.982019-06-11
RAWLPLUG9.009.009.009.00+0.45%8.362019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.300.310.300.30-11.76%3.152019-06-11
REDWOOD0.050.050.050.050.00%0.002019-06-11
REGNON0.100.100.100.100.00%0.002019-06-11
REINHOLD0.130.130.130.13-13.33%0.132019-06-11
RELPOL7.707.707.657.70+0.65%22.942019-06-11
REMAK11.5011.5011.3511.35-4.22%9.282019-06-11
RONSON0.890.910.890.91+2.82%20.852019-06-11
ROPCZYCE29.8030.7029.7030.70+1.66%19.472019-06-11
RUBICON0.970.970.950.970.00%0.012019-06-11
SADOVAYA0.120.120.120.120.00%0.002019-06-11
SANOK25.2025.5025.2025.50+4.51%19.412019-06-11
SANTANDER17.8017.8017.8017.80+4.69%1.832019-06-11
SANWIL0.650.650.650.650.00%2.272019-06-11
SARE4.104.104.104.100.00%0.162019-06-11
SCOPAK0.090.090.090.090.00%0.002019-06-11
SECOGROUP16.0016.0016.0016.00-3.61%8.482019-06-11
SEKO9.009.009.009.000.00%0.002019-06-11
SELENAFM12.8013.3012.7013.30+4.72%24.342019-06-11
SELVITA56.0056.8054.8055.00-2.83%213.812019-06-11
SETANTA1.981.981.981.980.00%0.072019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.720.720.720.720.00%0.002019-06-11
SILVANO9.369.769.369.76+1.67%0.562019-06-11
SIMPLE6.756.756.756.75-2.17%0.012019-06-11
SKARBIEC17.5017.5017.0017.30-0.29%133.922019-06-11
SKOTAN0.850.850.850.85+0.59%3.122019-06-11
SKYLINE0.660.660.660.66+1.54%0.072019-06-11
SNIEZKA89.0089.0088.0089.000.00%4.432019-06-11
SOHODEV0.660.660.660.66+4.76%4.062019-06-11
SOLAR0.520.520.500.52+4.00%11.522019-06-11
SONEL8.809.408.809.40+9.94%2.232019-06-11
SOPHARMA8.308.308.308.300.00%0.002019-06-11
STALEXP3.383.533.383.50+3.55%217.212019-06-11
STALPROD235.00241.50235.00241.50+2.33%220.742019-06-11
STALPROFI7.807.807.607.60-5.59%40.752019-06-11
STAPORKOW1.481.481.411.41-6.00%11.302019-06-11
STARHEDGE0.690.700.690.70+3.70%1.392019-06-11
STELMET7.757.757.757.750.00%0.002019-06-11
SUNEX5.745.745.745.740.00%0.012019-06-11
SUWARY12.0012.0012.0012.000.00%0.062019-06-11
SWISSMED1.801.901.801.89+5.00%2.902019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.933.002.882.88-1.71%34.022019-06-11
SYNEKTIK14.6814.7613.5014.40-2.70%300.352019-06-11
TALANX180.00180.00180.00180.000.00%0.002019-06-11
TALEX15.3015.3015.2515.25+0.33%1.012019-06-11
TARCZYNSKI14.0014.0014.0014.000.00%0.002019-06-11
TATRY131.00131.00131.00131.000.00%0.002019-06-11
TAURONPE1.551.551.501.50-1.83%7,945.652019-06-11
TERMOREX0.950.950.950.950.00%0.002019-06-11
TESGAS2.902.902.902.900.00%0.012019-06-11
TIM9.789.849.609.60-1.84%215.632019-06-11
TORPOL7.387.867.387.66+3.79%689.452019-06-11
TOYA5.305.355.305.35+0.94%0.022019-06-11
TRAKCJA2.152.462.022.19+5.04%2,129.302019-06-11
TRANSPOL3.473.473.403.40-2.30%0.492019-06-11
TRIGONPP71.0071.0071.0071.00+0.91%17.892019-06-11
TRIGONPP182.7782.7782.7782.770.00%0.002019-06-11
TRIGONPP270.2770.9963.2570.99+1.04%37.232019-06-11
TRIGONPP373.9973.9973.9973.990.00%0.002019-06-11
TRIGONPP476.2076.2076.2076.200.00%0.002019-06-11
TRIGONPP570.3770.3770.3770.37+0.01%8.092019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685.2085.2085.2085.200.00%0.002019-06-11
TRIGONPP771.0071.0071.0071.000.00%0.002019-06-11
TRIGONPP872.0072.0072.0072.000.00%0.002019-06-11
TRITON2.272.272.182.180.00%5.672019-06-11
TXM0.130.130.120.12+12.73%0.702019-06-11
ULMA54.0054.0054.0054.000.00%0.112019-06-11
UNIBEP6.406.466.406.46+0.94%11.862019-06-11
UNICREDIT43.8843.8843.8843.880.00%0.002019-06-11
UNIMA2.482.482.482.480.00%0.002019-06-11
UNIMOT15.4516.6015.3516.15+4.53%634.392019-06-11
URSUS0.960.960.870.88-16.51%1,624.532019-06-11
VANTAGE3.283.283.283.280.00%0.002019-06-11
VIGOSYS336.00336.00336.00336.000.00%0.002019-06-11
VINDEXUS7.407.407.407.400.00%3.702019-06-11
VISTAL1.811.881.731.77-5.85%111.942019-06-11
VISTULA3.923.993.903.98+1.27%236.762019-06-11
VIVID1.411.491.411.44+1.55%28.342019-06-11
VOTUM8.168.168.108.10-0.49%17.732019-06-11
VOXEL29.0029.5029.0029.50+1.72%28.792019-06-11
WADEX6.066.146.066.14+2.68%3.682019-06-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5.705.705.705.700.00%0.002019-06-11
WASKO1.411.431.411.430.00%2.972019-06-11
WAWEL638.00648.00636.00640.00+0.63%91.372019-06-11
WIELTON9.389.639.359.39+2.07%373.892019-06-11
WIKANA1.011.081.011.080.00%1.082019-06-11
WILBO0.240.240.240.240.00%0.002019-06-11
WINVEST0.020.020.020.020.00%0.002019-06-11
WIRTUALNA59.8060.4059.8060.000.00%70.572019-06-11
WITTCHEN15.9016.5015.9016.00+0.63%261.762019-06-11
WOJAS5.345.345.345.340.00%0.002019-06-11
WORKSERV2.232.252.202.20-1.12%44.572019-06-11
XTB3.933.933.933.93+0.26%1.122019-06-11
YOLO2.082.082.082.080.00%0.012019-06-11
ZAMET0.870.880.870.88-1.12%0.962019-06-11
ZASTAL0.260.260.260.26-7.14%1.302019-06-11
ZEPAK6.827.046.827.04+0.57%5.342019-06-11
ZPUE98.0098.0098.0098.000.00%0.102019-06-11
ZREMB0.490.490.490.490.00%0.002019-06-11
ZUE3.943.943.803.88-1.52%30.312019-06-11
ZYWIEC486.00486.00486.00486.000.00%25.272019-06-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2319,40 +11,08 +0,48%
WIG 59750,95 +317,82 +0,53%
sWIG80 11631,62 +15,21 +0,13%
mWIG40 4031,07 +33,87 +0,85%

Rynki

Kurs Zmiana Zmiana %
WIG20 2319,40 +11,08 +0,48%