Notowania akcji GPW

Notowania z dnia 2019-06-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-06-13
08OCTAVA0.830.830.830.830.00%1.372019-06-13
11BIT390.00393.00386.00390.000.00%2,596.632019-06-13
4FUNMEDIA7.807.807.447.70-1.79%33.242019-06-13
ABCDATA1.411.411.381.39-1.98%88.652019-06-13
ABMSOLID0.540.540.540.540.00%0.002019-06-13
ABPL15.9017.2015.9017.00+6.92%55.152019-06-13
ACAUTOGAZ55.0056.5054.5056.500.00%60.562019-06-13
ACTION3.103.372.983.09+1.64%58.122019-06-13
ADIUVO7.707.707.347.50-2.60%12.292019-06-13
AGORA12.5512.5512.5512.550.00%0.002019-06-13
AGROTON3.603.603.603.60-2.17%1.082019-06-13
AGROWILL1.741.741.741.740.00%0.002019-06-13
AILLERON8.008.008.008.000.00%2.992019-06-13
AIRWAY0.740.780.730.75-2.60%12.102019-06-13
ALCHEMIA4.764.764.764.760.00%0.002019-06-13
ALIOR49.7050.1049.4049.54-0.48%11,240.062019-06-13
ALTA2.702.702.702.70-2.17%1.082019-06-13
ALTUSTFI2.702.842.522.65-1.86%772.782019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL37.0037.4036.4036.90+0.82%1,151.642019-06-13
AMBRA16.0016.0015.9015.95-0.31%53.242019-06-13
AMICA116.00116.00114.00114.80-0.17%309.742019-06-13
AMPLI0.220.220.220.220.00%0.002019-06-13
APATOR24.7024.7024.1024.200.00%10.762019-06-13
APLISENS10.2010.2010.0010.000.00%10.262019-06-13
APSENERGY2.142.142.142.140.00%0.002019-06-13
ARCHICOM15.1015.1015.1015.100.00%0.002019-06-13
ARCTIC2.482.522.482.52-0.40%4.372019-06-13
ARCUS2.182.182.182.180.00%0.002019-06-13
ARTERIA4.604.664.464.66+1.30%12.092019-06-13
ARTIFEX3.873.873.703.70-4.52%2.962019-06-13
ASBIS2.162.292.162.28+5.07%335.122019-06-13
ASMGROUP3.303.303.303.300.00%0.002019-06-13
ASSECOBS26.0026.0025.4026.000.00%26.732019-06-13
ASSECOPOL53.7054.5053.6054.000.00%3,685.272019-06-13
ASSECOSEE15.3015.4015.3015.400.00%14.352019-06-13
ASTARTA24.1024.1024.0024.00+0.42%5.342019-06-13
ATAL40.5041.0040.5041.000.00%84.952019-06-13
ATENDE3.803.803.703.80+0.53%7.682019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL4.304.504.304.500.00%11.952019-06-13
ATLASEST1.351.351.351.350.00%0.002019-06-13
ATM8.808.808.808.800.00%0.022019-06-13
ATMGRUPA4.204.344.104.10-2.38%41.822019-06-13
ATREM2.032.032.032.03+1.50%0.052019-06-13
AUTOPARTN4.574.594.504.55-0.87%79.302019-06-13
AWBUD0.930.930.930.930.00%0.002019-06-13
BALTONA6.256.256.206.250.00%3.172019-06-13
BBIDEV0.590.630.590.63+6.78%153.382019-06-13
BEDZIN22.4022.4022.4022.400.00%0.022019-06-13
BENEFIT554.00578.00552.00578.00+3.21%247.722019-06-13
BERLING4.484.484.484.480.00%1.122019-06-13
BEST23.8023.8023.8023.800.00%0.002019-06-13
BETACOM10.7810.7810.7810.780.00%0.052019-06-13
BGZBNPP52.8055.0052.8053.40+1.14%22.112019-06-13
BIK19.1819.1819.1819.18+1.05%0.102019-06-13
BIOMEDLUB0.941.000.920.94+2.62%239.872019-06-13
BIOTON4.264.274.084.14-0.72%122.902019-06-13
BMPAG0.680.680.680.68-5.56%0.172019-06-13
BOGDANKA34.9035.5034.9035.50+0.57%91.842019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.964.003.963.98-0.25%217.012019-06-13
BOS7.127.167.007.120.00%37.442019-06-13
BOWIM2.082.082.062.06-0.96%6.842019-06-13
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-06-13
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-06-13
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-06-13
BPHFIZDS112.10112.10112.10112.100.00%0.002019-06-13
BPHFIZMLI87.0087.0087.0087.000.00%0.002019-06-13
BRASTER1.661.901.621.84+14.00%846.892019-06-13
BRIJU2.502.592.472.59-2.63%13.082019-06-13
BSCDRUK31.5031.5031.2031.20-0.95%16.582019-06-13
BUDIMEX139.00140.20134.20136.60-0.73%946.612019-06-13
BUDOPOL0.060.060.060.060.00%0.002019-06-13
BUMECH3.153.202.952.96-6.49%22.822019-06-13
BZWBK374.40383.40372.00381.20+1.22%22,251.102019-06-13
CALATRAVA0.230.230.230.230.00%0.002019-06-13
CAPITAL1.921.941.921.94+1.04%6.072019-06-13
CCC150.30155.30148.10154.00+3.22%17,875.662019-06-13
CCENERGY0.060.060.060.060.00%0.002019-06-13
CDPROJEKT209.00215.80205.00206.60-1.76%141,817.752019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL24.0024.0023.5023.50-2.08%21.032019-06-13
CELTIC5.805.805.805.800.00%0.002019-06-13
CEZ90.6090.6090.6090.600.00%0.002019-06-13
CFI0.430.440.410.43+0.70%17.632019-06-13
CHEMOS0.330.330.330.330.00%0.002019-06-13
CIECH43.6043.6042.2042.60-1.84%1,919.962019-06-13
CIGAMES1.041.061.041.05+0.58%175.862019-06-13
CITYSERV12.2012.6512.0012.65+3.27%7.892019-06-13
CLNPHARMA42.6044.4042.6044.00+3.29%341.802019-06-13
CNT14.4014.4014.0014.00-2.78%0.102019-06-13
COALENERG0.580.580.580.580.00%0.002019-06-13
COGNOR1.641.681.621.640.00%47.182019-06-13
COMARCH186.00186.00181.50181.50-2.16%239.172019-06-13
COMP62.6063.0062.6063.000.00%5.032019-06-13
COMPERIA3.623.623.623.620.00%0.002019-06-13
CORMAY1.021.020.991.00+0.20%33.142019-06-13
CPGROUP5.665.665.605.60-0.89%1.832019-06-13
CUBEITG0.200.200.200.200.00%0.002019-06-13
CYFRPLSAT28.9830.3028.8029.96+3.74%28,179.702019-06-13
CZTOREBKA0.350.350.350.35+2.94%0.002019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA81.8083.6080.4081.00-0.74%157.512019-06-13
DECORA18.5519.2018.5519.00+2.43%400.092019-06-13
DEKPOL32.0032.0031.0031.00+0.98%12.282019-06-13
DELKO8.308.308.308.300.00%0.002019-06-13
DGA7.847.847.527.52-4.08%0.042019-06-13
DINOPL123.20128.00122.50126.10+3.36%13,366.912019-06-13
DOMDEV86.0087.0086.0086.80+0.70%5,167.492019-06-13
DREWEX0.330.330.330.33-15.38%0.072019-06-13
DROP0.200.200.200.200.00%0.002019-06-13
DROZAPOL1.401.401.401.40-0.71%0.062019-06-13
ECHO4.104.144.094.12+0.61%176.752019-06-13
EDINVEST2.002.002.002.000.00%0.202019-06-13
EFEKT23.8024.2023.6023.800.00%40.742019-06-13
EKOEXPORT5.235.235.235.230.00%0.002019-06-13
ELBUDOWA8.908.948.428.70-2.03%676.472019-06-13
ELEKTROTI3.984.023.974.00+1.01%12.822019-06-13
ELEMENTAL1.151.151.121.14+0.53%28.172019-06-13
ELKOP0.740.740.740.74-0.27%0.002019-06-13
ELZAB3.803.803.803.80-1.04%0.082019-06-13
EMCINSMED5.455.455.455.45-2.68%0.552019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP1.181.181.171.17-0.85%23.762019-06-13
ENEA8.318.388.258.27-0.48%4,613.132019-06-13
ENELMED11.2011.5011.2011.50+2.68%15.432019-06-13
ENERGA7.287.397.257.32+0.90%7,581.912019-06-13
ENERGOINS1.061.061.011.060.00%0.722019-06-13
ENTER35.0035.6035.0035.20-0.28%2,482.072019-06-13
ERBUD11.0511.5010.8511.50+2.22%9.712019-06-13
ERG32.0032.0032.0032.000.00%0.032019-06-13
ERGIS3.153.153.153.150.00%0.322019-06-13
ESOTIQ14.2514.2514.0014.10-1.40%1.452019-06-13
ESSYSTEM2.362.362.342.34+0.86%0.822019-06-13
EUCO3.013.122.853.10+5.80%59.912019-06-13
EUROCASH19.8520.6219.5520.30+1.81%4,055.442019-06-13
EUROHOLD6.006.006.006.000.00%0.002019-06-13
EUROTEL20.9020.9020.9020.90+0.48%0.132019-06-13
EVEREST0.900.900.900.900.00%0.002019-06-13
FAMUR4.875.004.844.95+2.91%968.612019-06-13
FASING16.8516.9016.4016.40-2.38%18.232019-06-13
FASTFIN0.090.090.090.090.00%0.002019-06-13
FEERUM9.709.709.709.700.00%0.132019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002019-06-13
FERRO14.4014.4014.0014.000.00%29.822019-06-13
FERRUM4.124.124.004.100.00%0.102019-06-13
FMG20.4020.4020.4020.400.00%0.002019-06-13
FORTE30.6031.0029.7529.75-0.67%364.262019-06-13
GETIN1.021.071.011.07+5.12%770.232019-06-13
GETINOBLE0.500.510.500.50+0.20%532.002019-06-13
GINOROSSI0.540.550.540.54-0.18%23.322019-06-13
GLCOSMED1.611.611.611.610.00%0.012019-06-13
GOBARTO7.507.507.507.50+1.35%0.042019-06-13
GPRE6.846.866.846.86+0.29%193.632019-06-13
GPW40.4040.6040.2040.300.00%2,519.832019-06-13
GRAVITON1.641.641.641.640.00%0.002019-06-13
GROCLIN1.951.951.941.95+0.52%30.642019-06-13
GRODNO3.794.203.794.09+8.20%66.942019-06-13
GRUPAAZOTY40.0241.5040.0241.00+1.94%3,078.822019-06-13
GTC8.308.958.308.86+6.11%11,521.062019-06-13
HANDLOWY53.4053.4052.3052.60-0.38%3,532.522019-06-13
HARPER0.140.140.140.14+0.72%0.032019-06-13
HELIO8.008.008.008.000.00%0.022019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES2.252.252.252.25+2.27%1.352019-06-13
HUBSTYLE0.370.370.370.370.00%0.002019-06-13
HYDROTOR37.2037.2037.2037.200.00%0.562019-06-13
I2DEV6.806.806.806.800.00%0.232019-06-13
IALBGR1.321.321.321.320.00%0.002019-06-13
IDEABANK2.042.122.022.12+4.43%178.992019-06-13
IDEON0.010.010.010.010.00%0.002019-06-13
IDMSA0.900.900.900.900.00%0.002019-06-13
IMCOMPANY14.8514.8514.8514.85+1.02%0.192019-06-13
IMMOBILE2.982.982.852.85-0.70%0.192019-06-13
IMPEL7.007.006.606.60-4.35%70.772019-06-13
IMPERA0.910.910.910.91+8.81%9.462019-06-13
IMPEXMET4.254.254.254.250.00%63.352019-06-13
IMS3.903.903.863.870.00%19.032019-06-13
INC0.940.940.940.94+4.44%0.022019-06-13
INDYGO0.250.250.250.250.00%0.002019-06-13
INDYKPOL61.5061.5061.5061.500.00%0.182019-06-13
INGBSK193.80203.00192.20203.00+4.64%1,651.452019-06-13
INPRO5.305.305.305.300.00%0.012019-06-13
INSTALKRK16.3516.4516.3516.45+0.30%8.892019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT12.1012.1012.0012.00-0.83%159.992019-06-13
INTERBUD0.500.500.500.500.00%0.002019-06-13
INTERCARS192.00192.00188.00189.00-1.56%552.122019-06-13
INTERFERI4.004.004.004.000.00%0.002019-06-13
INTERSPPL2.702.702.702.70+0.37%0.342019-06-13
INTROL2.942.942.942.940.00%0.442019-06-13
INVCEEFIZ472.10472.10472.10472.100.00%0.002019-06-13
INVFIZ931.16931.16931.16931.160.00%0.002019-06-13
INVGLDFIZ1,414.001,414.001,414.001,414.000.00%0.002019-06-13
INVISTA0.620.620.620.620.00%0.002019-06-13
INVPEFIZ680.00680.00680.00680.000.00%0.002019-06-13
IPOPEMA1.321.321.301.30-1.52%0.042019-06-13
IQP0.300.300.300.300.00%0.002019-06-13
IZOBLOK26.7026.7026.7026.700.00%0.272019-06-13
IZOLACJA1.601.601.601.600.00%0.102019-06-13
IZOSTAL3.123.153.083.15+0.96%0.332019-06-13
JHMDEV1.581.581.581.580.00%0.002019-06-13
JJAUTO9.709.709.709.700.00%0.002019-06-13
JSW43.8244.9043.8043.82+0.05%15,795.952019-06-13
JWCONSTR2.682.682.672.670.00%5.352019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST1.201.201.151.15-4.17%1.052019-06-13
K2INTERNT10.3010.3010.3010.30+4.04%0.052019-06-13
KANIA0.340.350.310.32-4.78%606.852019-06-13
KBDOM0.360.360.360.360.00%0.632019-06-13
KCI0.450.470.450.470.00%4.362019-06-13
KDMSHIPNG1.401.401.401.400.00%0.002019-06-13
KERNEL49.5549.9048.2049.40+0.82%1,615.962019-06-13
KETY337.50338.50336.00336.50+0.30%535.862019-06-13
KGHM98.1099.9297.7299.92+1.03%49,342.032019-06-13
KGL13.8013.8013.4513.80+1.10%0.432019-06-13
KINOPOL11.3011.3011.3011.300.00%0.002019-06-13
KOGENERA34.6034.6032.5033.30-0.30%80.692019-06-13
KOMPAP6.956.956.956.950.00%0.002019-06-13
KOMPUTRON3.793.793.793.790.00%0.012019-06-13
KONSSTALI26.0026.0024.3024.30-6.54%2.552019-06-13
KOPEX1.111.131.111.13-0.18%6.062019-06-13
KPPD24.8024.8024.8024.800.00%0.002019-06-13
KRAKCHEM1.331.331.331.330.00%0.032019-06-13
KREC3.953.963.773.96+2.73%108.242019-06-13
KREDYTIN10.0010.0010.0010.000.00%0.002019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0.560.560.560.560.00%0.002019-06-13
KRKA258.00258.00258.00258.000.00%0.002019-06-13
KRUK191.00191.00185.50187.00-1.68%4,772.782019-06-13
KRUSZWICA44.7044.9043.5044.00-0.68%42.552019-06-13
KRVITAMIN5.325.505.325.40+2.66%50.722019-06-13
KSGAGRO0.900.900.900.900.00%0.002019-06-13
LABOPRINT10.5010.5010.5010.500.00%0.032019-06-13
LARK0.150.150.150.150.00%0.002019-06-13
LARQ5.105.105.005.00+0.40%0.052019-06-13
LCCORP2.542.622.532.61+1.95%470.072019-06-13
LENA3.043.103.043.10+2.31%9.992019-06-13
LENTEX7.387.407.367.360.00%184.432019-06-13
LIBET0.770.770.710.77-3.75%93.362019-06-13
LIVECHAT29.4029.5029.0029.50+0.34%34.862019-06-13
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-06-13
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-06-13
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-06-13
LMDSFIZ1,000.221,000.221,000.221,000.220.00%0.002019-06-13
LMESFIZ991.30991.30991.30991.300.00%0.002019-06-13
LOKUM15.9015.9015.3015.70-1.26%9.762019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS85.0085.0083.4883.90-0.76%28,466.842019-06-13
LPP7,215.007,425.007,180.007,345.00+2.51%24,859.122019-06-13
LSISOFT9.709.809.709.70-0.82%3.932019-06-13
LUBAWA0.620.640.620.64+0.95%18.772019-06-13
MABION74.5074.9073.6074.90+0.67%44.152019-06-13
MAKARONPL5.655.705.655.70+1.79%0.472019-06-13
MANGATA75.0075.0075.0075.00+2.74%1.502019-06-13
MARVIPOL2.372.452.372.42+1.04%146.712019-06-13
MASTERPHA6.066.066.046.040.00%1.432019-06-13
MBANK429.80440.00429.00436.40+1.96%11,096.172019-06-13
MBWS11.0011.0011.0011.000.00%0.002019-06-13
MCI7.807.807.487.76-2.27%19.142019-06-13
MDIENERGIA3.373.523.373.52+4.45%1.262019-06-13
MEDIACAP1.821.821.821.820.00%0.002019-06-13
MEDIATEL0.740.740.740.740.00%0.002019-06-13
MEDICALG27.6027.6026.8027.600.00%17.062019-06-13
MEDYCZNYFIZ100.15100.15100.15100.150.00%0.002019-06-13
MEGARON12.1012.1012.1012.100.00%0.002019-06-13
MENNICA21.0021.0021.0021.000.00%0.002019-06-13
MERCATOR6.376.506.216.50+4.00%84.852019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR7.408.147.288.10+8.87%1,997.312019-06-13
MEXPOLSKA3.603.603.543.60-1.64%4.152019-06-13
MFO22.5022.5022.5022.50+2.27%0.022019-06-13
MILKILAND0.330.330.330.33-2.94%0.562019-06-13
MILLENNIUM9.359.579.359.430.00%2,810.012019-06-13
MIRACULUM1.371.461.371.39+6.92%26.342019-06-13
MIRBUD1.061.091.061.07-1.38%35.542019-06-13
MLPGROUP44.0044.0044.0044.00-4.35%7.572019-06-13
MOBRUK88.0088.0088.0088.00+1.15%1.322019-06-13
MOJ0.730.730.730.730.00%0.002019-06-13
MONNARI5.445.445.245.340.00%43.152019-06-13
MOSTALPLC4.504.574.364.36-2.46%5.052019-06-13
MOSTALWAR2.862.862.762.84-1.05%11.192019-06-13
MOSTALZAB0.400.410.400.41+3.26%40.092019-06-13
MUZA2.822.822.822.820.00%0.002019-06-13
MWTRADE3.023.023.023.02-0.66%0.302019-06-13
NETIA4.774.774.724.75+0.42%18.962019-06-13
NETMEDIA12.1012.1012.1012.100.00%0.002019-06-13
NEWAG18.3018.3017.9517.95-1.37%7.202019-06-13
NEWWORLDR0.020.020.020.020.00%0.002019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST4.784.784.564.56-8.80%100.982019-06-13
NOVITA40.0042.7040.0042.00+4.74%17.432019-06-13
NOWAGALA0.530.540.530.540.00%1.062019-06-13
NTTSYSTEM2.252.252.232.23-0.89%1.772019-06-13
ODLEWNIE3.703.743.703.74+1.08%16.692019-06-13
OEX18.6018.6018.6018.600.00%0.002019-06-13
OPENFIN1.461.521.411.51+5.94%7.642019-06-13
OPERA3GR320.00320.00320.00320.000.00%0.002019-06-13
OPONEO.PL24.2024.2023.8024.000.00%58.502019-06-13
OPTEAM6.606.606.306.30-4.55%8.012019-06-13
ORANGEPL6.576.706.526.55-0.38%35,489.192019-06-13
ORBIS103.00108.50103.00108.50+5.34%492.272019-06-13
ORCOGROUP1.301.321.301.32-4.35%1.702019-06-13
ORION7.007.006.957.00+0.72%1.062019-06-13
ORZBIALY10.2010.2010.2010.200.00%0.002019-06-13
OTLOG6.556.556.556.550.00%0.012019-06-13
OTMUCHOW1.921.921.921.920.00%0.962019-06-13
OVOSTAR101.00101.00101.00101.00-0.98%0.102019-06-13
PAMAPOL1.201.201.201.200.00%0.202019-06-13
PANOVA13.0013.0013.0013.00-1.52%3.592019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1.271.271.221.270.00%3.212019-06-13
PBG0.070.070.070.070.00%21.442019-06-13
PBKM67.8067.8067.0067.80+0.30%10.642019-06-13
PBSFINANSE0.260.260.210.21-8.70%2.002019-06-13
PCCEXOL1.571.591.571.59+2.58%1.372019-06-13
PCCROKITA73.4074.0072.6073.80+1.37%166.842019-06-13
PCGUARD1.171.171.171.170.00%0.002019-06-13
PCM23.5023.5023.5023.500.00%0.002019-06-13
PEIXIN1.021.021.021.020.00%0.002019-06-13
PEKABEX9.9510.109.9510.10+2.02%53.922019-06-13
PEKAO110.10112.35108.85112.30+1.77%69,612.812019-06-13
PEMANAGER13.3013.4012.7013.40+0.75%42.662019-06-13
PEP26.7026.7025.9026.70+0.38%139.252019-06-13
PEPEES1.711.781.711.780.00%0.522019-06-13
PFLEIDER19.7020.1019.7020.10+0.50%12.852019-06-13
PGE9.009.158.909.06+0.55%16,296.902019-06-13
PGNIG5.445.465.375.41-0.09%26,802.272019-06-13
PGODLEW1.501.501.451.45-2.68%1.452019-06-13
PGSSOFT9.5810.009.5810.00+4.93%55.372019-06-13
PHN10.9010.9010.6510.65-2.29%9.882019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN91.9491.9489.2290.12-1.72%84,388.222019-06-13
PKOASZEWZ96.0096.0096.0096.000.00%0.002019-06-13
PKOBP42.1643.1441.8242.86+1.66%108,400.012019-06-13
PKOGD103.04103.04103.04103.040.00%10.302019-06-13
PKOGS98.8499.9898.8399.980.00%10.082019-06-13
PKOSO108.32108.33108.32108.320.00%10.832019-06-13
PKPCARGO43.3545.0543.3544.75+1.94%397.012019-06-13
PLASTBOX1.982.081.812.08+4.90%44.352019-06-13
PLATYNINW0.550.550.550.550.00%0.002019-06-13
PLAYWAY174.80179.60172.20178.60+3.12%1,043.292019-06-13
PLAZACNTR1.802.041.702.04+13.33%9.722019-06-13
PMPG1.521.531.471.53-0.65%6.462019-06-13
POLICE13.7013.7013.1013.30-3.62%28.472019-06-13
POLIMEXMS2.442.582.412.48+2.48%864.702019-06-13
POLNORD6.126.226.126.22+0.32%7.392019-06-13
POLWAX6.596.646.226.64+0.76%72.222019-06-13
POZBUD1.921.921.851.90+0.53%46.272019-06-13
PRAGMAFA13.7013.7013.6013.60-0.73%14.612019-06-13
PRAGMAINK6.826.826.826.820.00%0.072019-06-13
PRAIRIE0.780.800.750.77-3.75%372.302019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1.961.961.961.960.00%0.002019-06-13
PROCAD1.231.281.231.28+7.56%2.352019-06-13
PROCHEM15.8015.8015.1015.70-0.63%0.612019-06-13
PROJPRZEM18.5018.5018.1018.10-2.69%1.672019-06-13
PROTEKTOR3.863.863.863.860.00%0.022019-06-13
PROVIDENT10.3010.3010.3010.300.00%0.002019-06-13
PULAWY99.6099.6098.2099.00-0.60%10.172019-06-13
PWRMEDIA2.792.802.722.75-3.51%29.812019-06-13
PZU42.3642.9042.2142.80+0.80%65,869.092019-06-13
PZUAKORD114.80114.80114.80114.80+0.08%11.482019-06-13
QMULTIFIZ985.10985.10985.10985.100.00%0.002019-06-13
QUANTUM16.1016.1016.1016.100.00%0.002019-06-13
QUERCUS2.352.352.222.22-3.06%6.022019-06-13
QUMAK0.050.050.050.050.00%2.092019-06-13
RADPOL1.391.441.391.44+3.24%25.992019-06-13
RAFAKO2.082.092.022.040.00%339.452019-06-13
RAFAMET12.0012.0012.0012.000.00%0.002019-06-13
RAINBOW24.4025.6024.0025.50+6.25%378.072019-06-13
RANKPROGR1.411.421.411.41+0.71%3.722019-06-13
RAWLPLUG9.009.008.668.66-3.78%2.982019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.350.350.340.34-1.15%0.662019-06-13
REDWOOD0.050.050.050.050.00%0.002019-06-13
REGNON0.100.100.100.100.00%0.002019-06-13
REINHOLD0.130.130.130.130.00%0.012019-06-13
RELPOL7.557.557.307.30-3.31%132.052019-06-13
REMAK11.9011.9011.9011.90+0.85%0.242019-06-13
RONSON0.910.910.900.90+0.56%20.992019-06-13
ROPCZYCE29.8029.9029.7029.900.00%18.342019-06-13
RUBICON0.950.970.900.970.00%0.022019-06-13
SADOVAYA0.120.120.120.120.00%0.002019-06-13
SANOK25.0025.0025.0025.00-1.57%33.402019-06-13
SANTANDER17.0017.1217.0017.12-0.06%69.862019-06-13
SANWIL0.660.670.650.67+1.52%4.662019-06-13
SARE4.104.104.104.100.00%0.002019-06-13
SCOPAK0.100.100.100.100.00%0.002019-06-13
SECOGROUP15.4015.4015.3015.30-4.38%9.192019-06-13
SEKO9.209.209.209.200.00%2.292019-06-13
SELENAFM13.2013.2012.8013.200.00%2.182019-06-13
SELVITA56.0056.2055.0055.00-1.79%96.662019-06-13
SETANTA1.902.401.902.32+17.17%65.812019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.720.720.720.720.00%1.002019-06-13
SILVANO9.249.449.229.44-3.28%3.702019-06-13
SIMPLE6.706.706.406.65-0.75%9.652019-06-13
SKARBIEC17.9517.9517.6017.900.00%16.442019-06-13
SKOTAN0.870.880.870.88+2.33%19.052019-06-13
SKYLINE0.600.620.600.620.00%2.722019-06-13
SNIEZKA89.0089.0088.0089.000.00%7.582019-06-13
SOHODEV0.660.690.660.690.00%2.792019-06-13
SOLAR0.530.530.480.50-6.54%9.492019-06-13
SONEL8.658.908.208.90+9.20%12.712019-06-13
SOPHARMA8.308.308.308.300.00%0.002019-06-13
STALEXP3.443.503.443.46-1.00%11.312019-06-13
STALPROD240.50240.50237.00240.00-0.21%78.242019-06-13
STALPROFI7.307.707.207.70+3.36%83.722019-06-13
STAPORKOW1.521.521.501.50+4.90%15.102019-06-13
STARHEDGE0.670.680.670.68+1.49%3.532019-06-13
STELMET7.257.357.257.35+6.52%8.572019-06-13
SUNEX5.745.745.725.72-1.04%0.012019-06-13
SUWARY12.0012.0012.0012.000.00%0.062019-06-13
SWISSMED1.751.891.701.80-1.10%16.112019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.802.992.802.85+4.01%22.692019-06-13
SYNEKTIK15.1015.1014.2014.98-0.13%28.792019-06-13
TALANX162.00162.00162.00162.00-10.00%2.112019-06-13
TALEX15.3015.3015.3015.300.00%3.232019-06-13
TARCZYNSKI14.5014.5014.5014.500.00%6.842019-06-13
TATRY136.00136.00136.00136.00+3.82%1.092019-06-13
TAURONPE1.531.551.521.52-0.39%6,065.152019-06-13
TERMOREX0.920.920.880.88-0.45%0.012019-06-13
TESGAS2.902.902.802.900.00%6.642019-06-13
TIM9.569.709.409.70+4.98%149.082019-06-13
TORPOL7.487.627.287.40+0.82%145.342019-06-13
TOYA5.505.505.205.20-2.80%1.702019-06-13
TRAKCJA2.232.302.042.11-7.05%822.062019-06-13
TRANSPOL3.473.473.373.470.00%1.372019-06-13
TRIGONPP71.0071.0071.0071.000.00%0.002019-06-13
TRIGONPP182.7782.7782.7782.770.00%0.002019-06-13
TRIGONPP270.9970.9970.9970.990.00%0.002019-06-13
TRIGONPP373.9973.9973.9973.990.00%0.002019-06-13
TRIGONPP476.2076.2076.2076.200.00%0.002019-06-13
TRIGONPP569.0069.0069.0069.00+1.47%2.762019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685.2085.2085.2085.200.00%0.002019-06-13
TRIGONPP771.0071.0071.0071.000.00%0.002019-06-13
TRIGONPP872.0072.0072.0072.000.00%0.002019-06-13
TRITON2.202.202.202.200.00%0.442019-06-13
TXM0.130.130.130.130.00%1.002019-06-13
ULMA54.0054.0053.0053.00-0.93%4.352019-06-13
UNIBEP6.626.746.626.74+2.43%34.192019-06-13
UNICREDIT43.5043.5043.5043.500.00%0.002019-06-13
UNIMA2.642.642.642.640.00%0.002019-06-13
UNIMOT16.0016.2015.7515.95+1.27%30.122019-06-13
URSUS0.950.950.890.92-0.33%233.792019-06-13
VANTAGE3.283.283.283.280.00%0.002019-06-13
VIGOSYS330.00332.00330.00332.00-1.19%1.322019-06-13
VINDEXUS7.247.367.247.36+1.38%4.042019-06-13
VISTAL1.901.901.771.84+1.10%70.152019-06-13
VISTULA3.903.983.853.98+1.15%375.232019-06-13
VIVID1.501.551.451.45-3.07%62.352019-06-13
VOTUM8.108.108.108.10+0.75%142.422019-06-13
VOXEL29.5029.7029.0029.60+0.34%55.552019-06-13
WADEX6.306.306.186.18-0.32%14.022019-06-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5.745.745.745.74+1.06%8.032019-06-13
WASKO1.381.411.381.41+0.36%6.212019-06-13
WAWEL650.00660.00650.00660.00+1.54%23.642019-06-13
WIELTON9.399.399.009.34-0.95%317.592019-06-13
WIKANA1.011.081.011.080.00%0.542019-06-13
WILBO0.240.240.240.240.00%0.002019-06-13
WINVEST0.020.020.020.020.00%0.002019-06-13
WIRTUALNA59.4063.0059.0062.00+5.08%1,258.802019-06-13
WITTCHEN14.8014.8014.2514.30-0.69%469.452019-06-13
WOJAS5.305.305.305.300.00%0.612019-06-13
WORKSERV2.192.212.172.20+1.38%50.452019-06-13
XTB3.903.903.903.90-0.76%0.392019-06-13
YOLO2.082.081.981.98-4.59%3.052019-06-13
ZAMET0.880.880.880.880.00%0.022019-06-13
ZASTAL0.260.260.260.260.00%0.002019-06-13
ZEPAK7.007.006.906.90-1.99%36.092019-06-13
ZPUE98.0098.0095.0095.00-3.06%7.222019-06-13
ZREMB0.490.490.490.490.00%0.002019-06-13
ZUE3.903.903.903.900.00%0.012019-06-13
ZYWIEC486.00505.00484.00500.00+3.73%208.212019-06-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2344,03 +22,62 +0,97%
WIG 60902,04 +709,44 +1,18%
sWIG80 11928,15 +61,34 +0,52%
mWIG40 4035,38 +19,33 +0,48%

Rynki

Kurs Zmiana Zmiana %
WIG20 2344,03 +22,62 +0,97%