Notowania

Notowania akcji GPW

Notowania z dnia 2019-06-14

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-06-14
08OCTAVA0.870.870.870.87+4.58%1.732019-06-14
11BIT390.00392.00386.00389.50-0.13%545.382019-06-14
4FUNMEDIA7.507.787.507.78+1.04%53.182019-06-14
ABCDATA1.401.411.391.40+1.30%88.652019-06-14
ABMSOLID0.540.540.540.540.00%0.002019-06-14
ABPL17.2017.5016.9017.25+1.47%12.782019-06-14
ACAUTOGAZ53.0053.0051.5053.00+0.95%19.952019-06-14
ACTION3.303.303.113.22+4.21%18.942019-06-14
ADIUVO7.507.507.367.500.00%0.672019-06-14
AGORA12.5012.5512.4012.50-0.40%388.502019-06-14
AGROTON3.603.603.603.600.00%0.002019-06-14
AGROWILL1.741.741.741.740.00%0.002019-06-14
AILLERON7.728.087.367.44-7.00%79.652019-06-14
AIRWAY0.730.730.660.69-8.27%56.112019-06-14
ALCHEMIA4.764.764.764.760.00%0.002019-06-14
ALIOR49.9850.0049.5449.98+0.89%15,642.242019-06-14
ALTA2.742.742.582.74+1.48%2.592019-06-14
ALTUSTFI2.692.692.382.42-8.51%748.842019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL37.1037.7037.0037.40+1.35%41.522019-06-14
AMBRA15.5015.9515.5015.60-2.19%34.442019-06-14
AMICA116.20116.40115.00116.00+1.05%55.412019-06-14
AMPLI0.220.220.220.220.00%0.002019-06-14
APATOR24.2024.6024.0024.200.00%16.892019-06-14
APLISENS10.2010.2010.2010.20+2.00%0.022019-06-14
APSENERGY2.142.142.142.140.00%0.002019-06-14
ARCHICOM15.1015.1015.1015.100.00%2.762019-06-14
ARCTIC2.502.502.492.49-1.19%6.032019-06-14
ARCUS2.122.162.022.16-0.92%16.252019-06-14
ARTERIA4.664.664.664.660.00%0.022019-06-14
ARTIFEX3.853.853.673.67-0.81%0.172019-06-14
ASBIS2.282.352.282.280.00%167.122019-06-14
ASMGROUP3.303.303.303.300.00%0.002019-06-14
ASSECOBS26.0026.0026.0026.000.00%28.762019-06-14
ASSECOPOL54.1054.8053.4554.000.00%1,879.932019-06-14
ASSECOSEE15.4015.8015.3015.80+2.60%167.532019-06-14
ASTARTA24.2024.2024.0024.000.00%5.992019-06-14
ATAL41.0041.4040.9041.000.00%61.092019-06-14
ATENDE3.863.863.783.86+1.58%0.372019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL4.504.504.504.500.00%6.432019-06-14
ATLASEST1.401.401.401.40+3.70%0.982019-06-14
ATM8.808.808.518.800.00%0.192019-06-14
ATMGRUPA4.004.184.004.12+0.49%14.622019-06-14
ATREM2.032.032.032.030.00%0.152019-06-14
AUTOPARTN4.544.664.514.64+1.98%314.622019-06-14
AWBUD0.930.930.930.930.00%0.002019-06-14
BALTONA6.256.255.956.250.00%1.052019-06-14
BBIDEV0.630.630.590.60-4.76%47.292019-06-14
BEDZIN22.4022.4020.6020.90-6.70%9.942019-06-14
BENEFIT584.00594.00574.00588.00+1.73%1,273.762019-06-14
BERLING4.484.484.484.480.00%1.992019-06-14
BEST22.8022.8022.8022.80-4.20%1.142019-06-14
BETACOM10.7810.7810.7810.780.00%0.052019-06-14
BGZBNPP53.2054.0053.2054.00+1.12%42.612019-06-14
BIK18.2018.9818.2018.98-1.04%1.842019-06-14
BIOMEDLUB0.950.980.950.97+3.19%43.892019-06-14
BIOTON4.164.164.004.10-0.97%159.682019-06-14
BMPAG0.720.720.720.72+5.88%0.162019-06-14
BOGDANKA35.6035.6535.1035.500.00%245.492019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.974.043.954.00+0.50%678.042019-06-14
BOS7.147.307.067.30+2.53%85.982019-06-14
BOWIM2.042.062.042.060.00%4.802019-06-14
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-06-14
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-06-14
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-06-14
BPHFIZDS112.10112.10112.10112.100.00%0.002019-06-14
BPHFIZMLI87.0087.0087.0087.000.00%0.002019-06-14
BRASTER1.851.851.711.73-5.76%178.812019-06-14
BRIJU2.632.632.412.50-3.47%5.722019-06-14
BSCDRUK30.8031.0030.8031.00-0.64%18.032019-06-14
BUDIMEX136.00138.20133.60134.20-1.76%1,204.792019-06-14
BUDOPOL0.060.060.060.060.00%0.002019-06-14
BUMECH3.003.062.963.06+3.55%5.182019-06-14
BZWBK379.60383.40375.60379.80-0.37%14,276.102019-06-14
CALATRAVA0.230.230.230.230.00%0.002019-06-14
CAPITAL1.941.941.941.940.00%12.072019-06-14
CCC155.00157.20151.20151.40-1.69%19,000.312019-06-14
CCENERGY0.060.060.060.060.00%0.002019-06-14
CDPROJEKT207.00209.30206.40208.50+0.92%94,143.062019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDRL23.5023.5023.5023.50+3.52%0.702019-06-14
CELTIC5.805.805.805.800.00%0.002019-06-14
CEZ90.4090.4090.4090.40-0.22%3.622019-06-14
CFI0.430.440.430.44+2.31%3.802019-06-14
CHEMOS0.330.330.330.330.00%0.002019-06-14
CIECH43.0043.0042.2042.30-0.70%1,503.752019-06-14
CIGAMES1.041.051.021.05+0.19%117.722019-06-14
CITYSERV12.0012.6012.0012.60-0.40%13.112019-06-14
CLNPHARMA43.9044.9043.9044.85+1.93%158.022019-06-14
CNT14.0014.0014.0014.000.00%0.032019-06-14
COALENERG0.580.580.580.580.00%0.002019-06-14
COGNOR1.671.751.651.72+4.88%403.772019-06-14
COMARCH181.50181.50178.00178.00-1.93%1,415.472019-06-14
COMP62.6062.6062.6062.60-0.63%0.942019-06-14
COMPERIA3.623.623.623.620.00%0.002019-06-14
CORMAY1.021.041.001.02+1.80%49.532019-06-14
CPGROUP5.535.535.525.52-1.43%11.932019-06-14
CUBEITG0.200.200.200.200.00%0.002019-06-14
CYFRPLSAT29.8429.9428.5829.64-1.07%19,617.862019-06-14
CZTOREBKA0.360.360.360.36+2.86%1.302019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DEBICA81.0081.0080.2080.20-0.99%380.232019-06-14
DECORA17.9018.5017.9018.45+2.50%14.362019-06-14
DEKPOL30.9030.9030.0030.00-3.23%1.592019-06-14
DELKO8.358.408.358.40+1.20%0.182019-06-14
DGA7.527.527.527.520.00%0.112019-06-14
DINOPL125.40128.50124.70127.00+0.71%17,044.222019-06-14
DOMDEV86.0086.8085.6086.60-0.23%1,129.902019-06-14
DREWEX0.330.330.330.330.00%0.002019-06-14
DROP0.200.200.200.200.00%0.002019-06-14
DROZAPOL1.391.391.391.39-0.72%0.012019-06-14
ECHO4.124.124.114.12-0.24%110.632019-06-14
EDINVEST2.002.002.002.000.00%0.002019-06-14
EFEKT24.4026.0024.0026.00+9.24%51.042019-06-14
EKOEXPORT5.235.235.235.230.00%0.002019-06-14
ELBUDOWA8.949.008.408.44-2.99%671.502019-06-14
ELEKTROTI4.004.003.963.96-1.00%4.262019-06-14
ELEMENTAL1.141.141.121.13-0.53%19.832019-06-14
ELKOP0.700.740.690.74-0.27%0.252019-06-14
ELZAB3.903.903.903.90+2.63%0.022019-06-14
EMCINSMED5.105.254.985.25-3.67%6.002019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP1.181.181.181.18+0.85%0.002019-06-14
ENEA8.278.328.118.17-1.21%5,158.212019-06-14
ENELMED11.4011.4011.2011.20-2.61%183.862019-06-14
ENERGA7.387.387.227.28-0.55%5,269.322019-06-14
ENERGOINS1.051.051.011.05-0.94%1.592019-06-14
ENTER35.6035.9035.3035.30+0.28%30.352019-06-14
ERBUD11.5011.5010.8511.20-2.61%5.882019-06-14
ERG32.0032.0029.6032.000.00%4.012019-06-14
ERGIS3.073.153.073.150.00%0.312019-06-14
ESOTIQ14.2014.2013.2513.30-5.67%54.732019-06-14
ESSYSTEM2.382.382.382.38+1.71%0.002019-06-14
EUCO3.013.202.953.20+3.23%56.422019-06-14
EUROCASH20.4020.5820.1420.36+0.30%2,665.132019-06-14
EUROHOLD6.006.006.006.000.00%0.022019-06-14
EUROTEL20.8020.9020.7020.900.00%8.192019-06-14
EVEREST0.900.900.900.900.00%0.152019-06-14
FAMUR4.925.054.905.04+1.82%2,496.992019-06-14
FASING16.9016.9016.9016.90+3.05%0.022019-06-14
FASTFIN0.090.090.090.090.00%0.002019-06-14
FEERUM9.709.809.709.80+1.03%3.352019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FENGHUA17.5017.5017.5017.500.00%0.002019-06-14
FERRO14.2514.2514.0014.000.00%17.042019-06-14
FERRUM4.124.123.963.96-3.41%8.702019-06-14
FMG20.4020.4020.4020.400.00%0.002019-06-14
FORTE29.8030.4529.7029.90+0.50%217.952019-06-14
GETIN1.081.081.021.04-2.25%352.812019-06-14
GETINOBLE0.500.510.500.51+1.00%391.372019-06-14
GINOROSSI0.540.550.540.54+0.18%53.802019-06-14
GLCOSMED1.611.611.611.610.00%0.042019-06-14
GOBARTO7.507.507.507.500.00%13.762019-06-14
GPRE6.846.846.846.84-0.29%86.192019-06-14
GPW40.3540.5540.2540.25-0.12%1,225.822019-06-14
GRAVITON1.551.611.551.61-1.83%7.532019-06-14
GROCLIN1.951.951.931.950.00%14.402019-06-14
GRODNO4.154.204.104.18+2.20%27.772019-06-14
GRUPAAZOTY41.0241.9441.0241.12+0.29%1,419.062019-06-14
GTC8.818.848.608.83-0.34%1,925.952019-06-14
HANDLOWY52.9053.1051.5053.00+0.76%4,272.922019-06-14
HARPER0.120.140.120.14+0.36%8.032019-06-14
HELIO8.008.008.008.000.00%0.022019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES2.202.212.092.15-4.44%23.102019-06-14
HUBSTYLE0.370.370.370.370.00%0.002019-06-14
HYDROTOR37.2037.2036.6036.60-1.61%2.112019-06-14
I2DEV6.806.806.806.800.00%0.052019-06-14
IALBGR1.321.321.321.320.00%0.002019-06-14
IDEABANK2.102.102.042.05-3.30%124.512019-06-14
IDEON0.010.010.010.010.00%0.002019-06-14
IDMSA0.900.930.900.93+3.33%0.472019-06-14
IMCOMPANY14.8514.8514.6514.65-1.35%11.092019-06-14
IMMOBILE2.862.862.802.86+0.35%2.282019-06-14
IMPEL6.656.656.356.35-3.79%19.262019-06-14
IMPERA0.900.900.900.90-1.53%0.002019-06-14
IMPEXMET4.244.254.144.20-1.18%239.762019-06-14
IMS3.883.883.793.84-0.78%20.602019-06-14
INC0.920.950.920.95+1.06%7.792019-06-14
INDYGO0.250.250.250.250.00%0.002019-06-14
INDYKPOL61.5061.5060.5061.500.00%4.242019-06-14
INGBSK203.00203.00197.80199.20-1.87%891.082019-06-14
INPRO5.305.305.305.300.00%0.012019-06-14
INSTALKRK16.4516.4516.4516.450.00%1.632019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT12.1012.3012.1012.25+2.08%7.412019-06-14
INTERBUD0.500.500.500.500.00%0.002019-06-14
INTERCARS189.00194.00188.50193.50+2.38%573.572019-06-14
INTERFERI4.004.004.004.000.00%0.002019-06-14
INTERSPPL2.702.702.692.69-0.37%0.602019-06-14
INTROL2.942.942.942.940.00%0.002019-06-14
INVCEEFIZ472.10472.10472.10472.100.00%0.002019-06-14
INVFIZ933.60933.60933.51933.51+0.25%7.472019-06-14
INVGLDFIZ1,401.101,401.101,401.101,401.10-0.91%28.022019-06-14
INVISTA0.620.620.620.620.00%0.002019-06-14
INVPEFIZ680.00680.00680.00680.000.00%0.002019-06-14
IPOPEMA1.321.321.321.32+1.54%0.012019-06-14
IQP0.300.300.300.300.00%0.002019-06-14
IZOBLOK26.8026.8026.8026.80+0.37%1.392019-06-14
IZOLACJA1.601.601.601.600.00%1.362019-06-14
IZOSTAL3.123.183.123.18+0.95%8.672019-06-14
JHMDEV1.571.571.521.57-0.63%13.382019-06-14
JJAUTO9.709.709.709.700.00%0.002019-06-14
JSW44.0045.1843.9844.50+1.55%12,604.342019-06-14
JWCONSTR2.692.692.692.69+0.75%0.012019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST1.151.151.151.150.00%0.002019-06-14
K2INTERNT10.3010.3010.3010.300.00%0.052019-06-14
KANIA0.320.350.310.34+5.02%551.852019-06-14
KBDOM0.360.370.360.37+2.23%4.572019-06-14
KCI0.460.500.460.50+6.38%5.892019-06-14
KDMSHIPNG1.401.401.401.400.00%0.002019-06-14
KERNEL49.1549.4048.3048.30-2.23%2,128.442019-06-14
KETY340.00340.00335.50335.50-0.30%225.612019-06-14
KGHM99.3499.7498.3498.44-1.48%41,226.332019-06-14
KGL13.7513.7513.4513.45-2.54%0.352019-06-14
KINOPOL11.3011.3011.3011.300.00%0.002019-06-14
KOGENERA33.0033.3031.0031.00-6.91%80.352019-06-14
KOMPAP6.956.956.606.60-5.04%1.692019-06-14
KOMPUTRON3.793.793.793.790.00%1.172019-06-14
KONSSTALI25.2025.2025.2025.20+3.70%0.032019-06-14
KOPEX1.431.451.431.43+26.50%1,162.192019-06-14
KPPD24.8024.8024.8024.800.00%0.002019-06-14
KRAKCHEM1.241.241.241.24-6.77%8.682019-06-14
KREC4.104.103.963.96+0.13%7.692019-06-14
KREDYTIN10.0010.0010.0010.000.00%0.002019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREZUS0.560.560.560.560.00%0.002019-06-14
KRKA258.00258.00258.00258.000.00%0.002019-06-14
KRUK185.00189.70183.00187.000.00%7,474.892019-06-14
KRUSZWICA43.5044.7043.0043.20-1.82%248.612019-06-14
KRVITAMIN5.425.425.305.400.00%8.922019-06-14
KSGAGRO0.900.900.900.900.00%0.002019-06-14
LABOPRINT10.5010.5010.5010.500.00%0.212019-06-14
LARK0.150.150.150.150.00%0.002019-06-14
LARQ5.105.105.105.10+2.00%0.032019-06-14
LCCORP2.622.652.602.64+1.15%832.282019-06-14
LENA3.113.113.043.11+0.32%7.632019-06-14
LENTEX7.307.367.267.32-0.54%15.912019-06-14
LIBET0.780.780.670.74-3.90%119.452019-06-14
LIVECHAT29.5029.5029.1029.40-0.34%45.262019-06-14
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-06-14
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-06-14
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-06-14
LMDSFIZ1,000.221,000.221,000.221,000.220.00%0.002019-06-14
LMESFIZ991.30991.30991.30991.300.00%0.002019-06-14
LOKUM15.7015.7015.7015.700.00%1.162019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOTOS83.4284.0281.5282.50-1.67%27,849.412019-06-14
LPP7,345.007,375.007,285.007,300.00-0.61%15,746.582019-06-14
LSISOFT9.709.789.709.78+0.82%1.992019-06-14
LUBAWA0.630.640.630.63-0.94%10.832019-06-14
MABION74.9075.0074.0074.30-0.80%76.622019-06-14
MAKARONPL5.655.705.655.700.00%1.992019-06-14
MANGATA76.0076.0075.5075.50+0.67%3.102019-06-14
MARVIPOL2.602.642.442.44+1.03%2,230.222019-06-14
MASTERPHA6.046.045.986.00-0.66%2.762019-06-14
MBANK434.60440.00429.80432.20-0.96%5,830.382019-06-14
MBWS11.0011.0011.0011.000.00%0.002019-06-14
MCI7.767.767.767.760.00%0.002019-06-14
MDIENERGIA3.783.783.423.78+7.39%41.732019-06-14
MEDIACAP1.821.821.821.820.00%0.002019-06-14
MEDIATEL0.740.740.740.740.00%0.002019-06-14
MEDICALG27.6027.6026.8527.600.00%30.582019-06-14
MEDYCZNYFIZ100.15100.15100.15100.150.00%0.002019-06-14
MEGARON12.1012.1012.1012.100.00%0.002019-06-14
MENNICA21.0021.6021.0021.60+2.86%0.062019-06-14
MERCATOR6.567.216.567.16+10.15%295.172019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR8.088.087.647.96-1.73%24.032019-06-14
MEXPOLSKA3.603.603.603.600.00%18.232019-06-14
MFO22.5022.5022.5022.500.00%0.022019-06-14
MILKILAND0.390.400.390.40+21.21%0.622019-06-14
MILLENNIUM9.329.549.259.36-0.74%3,328.292019-06-14
MIRACULUM1.421.451.411.41+1.44%4.872019-06-14
MIRBUD1.061.081.061.08+0.93%31.902019-06-14
MLPGROUP44.0044.0044.0044.000.00%19.012019-06-14
MOBRUK84.5088.0084.5088.000.00%20.902019-06-14
MOJ0.730.730.730.730.00%0.002019-06-14
MONNARI5.405.445.385.44+1.87%57.482019-06-14
MOSTALPLC4.564.604.504.59+5.28%3.532019-06-14
MOSTALWAR2.852.852.722.76-2.82%11.682019-06-14
MOSTALZAB0.440.440.410.41+0.12%68.282019-06-14
MUZA2.822.822.822.820.00%0.002019-06-14
MWTRADE3.023.023.023.020.00%0.032019-06-14
NETIA4.734.794.724.73-0.42%157.552019-06-14
NETMEDIA12.1012.1012.1012.100.00%0.002019-06-14
NEWAG18.3018.5518.2018.50+3.06%95.112019-06-14
NEWWORLDR0.020.020.020.020.00%0.002019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NORTCOAST4.744.744.744.74+3.95%0.022019-06-14
NOVITA42.0042.0042.0042.000.00%0.002019-06-14
NOWAGALA0.530.610.530.61+12.96%199.352019-06-14
NTTSYSTEM2.252.252.252.25+0.90%0.052019-06-14
ODLEWNIE3.703.743.703.70-1.07%31.632019-06-14
OEX18.6018.6018.6018.600.00%0.002019-06-14
OPENFIN1.501.521.501.510.00%7.082019-06-14
OPERA3GR320.00320.00320.00320.000.00%0.002019-06-14
OPONEO.PL24.0024.0023.6023.90-0.42%3.502019-06-14
OPTEAM6.306.306.306.300.00%0.002019-06-14
ORANGEPL6.506.626.506.54-0.15%14,770.062019-06-14
ORBIS108.50108.50106.50107.00-1.38%245.192019-06-14
ORCOGROUP1.301.381.301.38+4.55%24.422019-06-14
ORION7.007.006.706.70-4.29%11.232019-06-14
ORZBIALY10.1010.6510.0510.50+2.94%31.012019-06-14
OTLOG6.556.556.556.550.00%0.012019-06-14
OTMUCHOW1.821.821.821.82-5.21%0.192019-06-14
OVOSTAR100.00100.00100.00100.00-0.99%0.102019-06-14
PAMAPOL1.191.191.191.19-0.83%1.312019-06-14
PANOVA13.0013.0013.0013.000.00%3.242019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PATENTUS1.271.271.271.270.00%2.922019-06-14
PBG0.080.080.080.08+4.00%28.302019-06-14
PBKM67.8068.0067.8068.00+0.29%25.142019-06-14
PBSFINANSE0.210.210.210.210.00%0.002019-06-14
PCCEXOL1.551.591.551.590.00%6.162019-06-14
PCCROKITA73.6073.6072.6073.20-0.81%124.072019-06-14
PCGUARD1.171.171.171.170.00%0.002019-06-14
PCM23.5023.5023.5023.500.00%12.532019-06-14
PEIXIN1.021.021.021.020.00%0.002019-06-14
PEKABEX10.1010.1010.1010.100.00%10.382019-06-14
PEKAO111.85112.25111.20111.75-0.49%35,241.112019-06-14
PEMANAGER13.4013.4012.7012.70-5.22%8.082019-06-14
PEP26.5026.6026.1026.40-1.12%108.382019-06-14
PEPEES1.781.791.781.79+0.56%1.542019-06-14
PFLEIDER20.4020.4019.9019.95-0.75%15.282019-06-14
PGE9.079.128.919.10+0.44%13,059.322019-06-14
PGNIG5.425.435.335.37-0.74%23,134.092019-06-14
PGODLEW1.491.491.491.49+2.76%0.022019-06-14
PGSSOFT9.959.959.829.88-1.20%16.542019-06-14
PHN10.6510.6510.6010.60-0.47%17.482019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKNORLEN90.1090.1287.0089.24-0.98%96,873.492019-06-14
PKOASZEWZ96.0096.0096.0096.000.00%0.002019-06-14
PKOBP42.7642.7642.1342.24-1.45%79,365.542019-06-14
PKOGD103.10103.10103.10103.10+0.06%51.552019-06-14
PKOGS99.9899.9899.9899.980.00%0.002019-06-14
PKOSO108.31108.32108.31108.31-0.01%32.492019-06-14
PKPCARGO45.0045.2544.3545.20+1.01%301.792019-06-14
PLASTBOX2.072.071.971.97-5.06%0.992019-06-14
PLATYNINW0.550.550.550.550.00%0.002019-06-14
PLAYWAY178.40179.20174.00174.00-2.58%472.382019-06-14
PLAZACNTR2.002.081.751.80-11.76%29.562019-06-14
PMPG1.531.531.531.530.00%2.492019-06-14
POLICE13.3013.3013.3013.300.00%0.002019-06-14
POLIMEXMS2.522.522.412.42-2.42%497.362019-06-14
POLNORD6.246.246.246.24+0.32%1.392019-06-14
POLWAX6.586.586.586.58-0.90%0.302019-06-14
POZBUD1.901.901.811.86-2.11%45.012019-06-14
PRAGMAFA13.6013.9013.4013.90+2.21%6.802019-06-14
PRAGMAINK6.826.826.826.820.00%0.122019-06-14
PRAIRIE0.780.780.720.74-3.25%412.012019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1.961.961.961.960.00%0.002019-06-14
PROCAD1.281.281.161.16-9.38%3.592019-06-14
PROCHEM15.6015.6015.6015.60-0.64%0.022019-06-14
PROJPRZEM18.1018.1018.1018.100.00%0.002019-06-14
PROTEKTOR3.853.853.793.84-0.52%5.292019-06-14
PROVIDENT10.3010.3010.3010.300.00%0.002019-06-14
PULAWY98.6099.0098.6099.000.00%1.482019-06-14
PWRMEDIA2.782.782.772.78+1.09%2.052019-06-14
PZU42.8443.1542.5942.92+0.28%40,689.932019-06-14
PZUAKORD114.80114.80114.80114.800.00%0.002019-06-14
QMULTIFIZ985.10985.10985.10985.100.00%0.002019-06-14
QUANTUM16.1016.1016.1016.100.00%0.002019-06-14
QUERCUS2.242.242.142.20-0.90%54.502019-06-14
QUMAK0.050.050.050.05-0.61%0.792019-06-14
RADPOL1.441.441.441.440.00%0.012019-06-14
RAFAKO2.042.061.992.02-1.22%354.572019-06-14
RAFAMET12.0012.0012.0012.000.00%0.002019-06-14
RAINBOW25.1026.3025.1026.00+1.96%303.992019-06-14
RANKPROGR1.401.411.361.36-3.55%56.122019-06-14
RAWLPLUG8.988.988.988.98+3.70%0.022019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REDAN0.340.340.340.34-1.16%0.022019-06-14
REDWOOD0.050.050.050.050.00%0.002019-06-14
REGNON0.100.100.100.100.00%0.002019-06-14
REINHOLD0.150.150.150.15+15.38%0.032019-06-14
RELPOL7.407.407.157.20-1.37%91.272019-06-14
REMAK11.9011.9011.9011.900.00%0.122019-06-14
RONSON0.910.910.890.900.00%9.322019-06-14
ROPCZYCE29.6029.9029.5029.50-1.34%38.152019-06-14
RUBICON0.970.970.950.970.00%0.012019-06-14
SADOVAYA0.120.120.120.120.00%0.002019-06-14
SANOK25.0025.0025.0025.000.00%15.002019-06-14
SANTANDER17.0017.0017.0017.00-0.70%6.412019-06-14
SANWIL0.670.670.670.670.00%0.002019-06-14
SARE4.004.004.004.00-2.44%0.502019-06-14
SCOPAK0.100.100.100.100.00%0.002019-06-14
SECOGROUP15.3015.3015.3015.300.00%0.002019-06-14
SEKO9.209.409.209.40+2.17%2.482019-06-14
SELENAFM13.2013.2012.6013.200.00%5.122019-06-14
SELVITA55.8055.8054.6055.80+1.45%321.132019-06-14
SETANTA2.502.992.392.40+3.45%177.522019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.720.720.720.720.00%0.002019-06-14
SILVANO9.229.229.229.22-2.33%0.382019-06-14
SIMPLE6.706.706.356.35-4.51%7.602019-06-14
SKARBIEC18.0018.0017.6017.60-1.68%35.062019-06-14
SKOTAN0.910.970.910.97+10.23%69.522019-06-14
SKYLINE0.620.670.620.67+8.06%23.902019-06-14
SNIEZKA89.0089.0089.0089.000.00%1.602019-06-14
SOHODEV0.670.720.670.72+4.65%9.842019-06-14
SOLAR0.500.500.470.48-3.60%50.872019-06-14
SONEL8.708.808.658.80-1.12%14.072019-06-14
SOPHARMA8.308.308.308.300.00%0.002019-06-14
STALEXP3.503.503.463.49+1.01%84.392019-06-14
STALPROD237.50240.00237.00240.000.00%264.612019-06-14
STALPROFI7.707.707.207.20-6.49%156.442019-06-14
STAPORKOW1.501.501.501.500.00%0.002019-06-14
STARHEDGE0.680.680.660.66-2.94%3.902019-06-14
STELMET7.507.507.357.350.00%1.012019-06-14
SUNEX5.705.705.305.50-3.85%10.142019-06-14
SUWARY12.0012.0012.0012.000.00%0.062019-06-14
SWISSMED1.811.831.781.83+1.67%7.682019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SYGNITY2.852.852.802.80-1.75%60.242019-06-14
SYNEKTIK14.9614.9614.5614.90-0.53%19.222019-06-14
TALANX162.00162.00162.00162.000.00%0.002019-06-14
TALEX15.3015.3015.3015.300.00%1.842019-06-14
TARCZYNSKI14.9014.9014.9014.90+2.76%1.342019-06-14
TATRY136.00136.00136.00136.000.00%0.002019-06-14
TAURONPE1.521.521.501.50-0.99%7,106.632019-06-14
TERMOREX0.880.880.880.880.00%0.002019-06-14
TESGAS2.902.902.902.900.00%0.012019-06-14
TIM9.709.829.629.76+0.62%134.982019-06-14
TORPOL7.547.547.227.30-1.35%48.882019-06-14
TOYA5.205.405.155.200.00%169.642019-06-14
TRAKCJA2.192.192.062.12+0.47%703.692019-06-14
TRANSPOL3.473.473.473.470.00%0.022019-06-14
TRIGONPP71.0071.0071.0071.000.00%0.002019-06-14
TRIGONPP182.7782.7782.7782.770.00%0.002019-06-14
TRIGONPP270.9970.9970.9970.990.00%0.002019-06-14
TRIGONPP373.9973.9973.9973.990.00%0.002019-06-14
TRIGONPP476.2076.2076.2076.200.00%0.002019-06-14
TRIGONPP569.0069.0069.0069.000.00%0.002019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP685.2085.2085.2085.200.00%0.002019-06-14
TRIGONPP771.5071.5071.5071.50+0.70%102.252019-06-14
TRIGONPP872.0072.0072.0072.000.00%0.002019-06-14
TRITON2.202.202.202.200.00%0.772019-06-14
TXM0.130.130.120.12-6.25%13.002019-06-14
ULMA54.0054.0053.5053.50+0.94%1.452019-06-14
UNIBEP6.746.746.546.56-2.67%11.922019-06-14
UNICREDIT43.5043.5043.5043.500.00%0.002019-06-14
UNIMA2.502.502.402.40-9.09%4.852019-06-14
UNIMOT16.0016.1015.4515.70-1.57%112.272019-06-14
URSUS0.910.920.900.91-0.98%110.492019-06-14
VANTAGE3.283.283.283.280.00%0.002019-06-14
VIGOSYS336.00338.00336.00338.00+1.81%15.482019-06-14
VINDEXUS7.247.247.247.24-1.63%1.012019-06-14
VISTAL1.881.881.771.81-1.90%18.692019-06-14
VISTULA3.973.993.943.97-0.13%1,279.672019-06-14
VIVID1.431.461.411.450.00%34.052019-06-14
VOTUM8.028.067.908.06-0.49%40.702019-06-14
VOXEL29.6029.6029.5029.50-0.34%8.082019-06-14
WADEX6.186.186.186.180.00%0.002019-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX5.745.745.745.740.00%0.002019-06-14
WASKO1.411.411.381.40-0.71%3.862019-06-14
WAWEL660.00698.00660.00690.00+4.55%364.692019-06-14
WIELTON9.379.379.159.18-1.71%171.752019-06-14
WIKANA1.101.101.101.10+1.85%0.012019-06-14
WILBO0.240.240.240.240.00%0.002019-06-14
WINVEST0.020.020.020.020.00%0.002019-06-14
WIRTUALNA62.0063.0062.0062.40+0.65%6,012.462019-06-14
WITTCHEN14.6014.7514.6014.75+3.15%50.072019-06-14
WOJAS4.965.284.965.28-0.38%3.852019-06-14
WORKSERV2.202.202.152.18-0.91%78.042019-06-14
XTB3.853.853.713.82-2.05%12.722019-06-14
YOLO2.062.062.062.06+4.30%0.012019-06-14
ZAMET0.880.880.880.880.00%0.022019-06-14
ZASTAL0.260.260.260.260.00%0.002019-06-14
ZEPAK6.907.046.906.900.00%6.712019-06-14
ZPUE95.0095.0095.0095.000.00%0.102019-06-14
ZREMB0.490.490.490.490.00%0.002019-06-14
ZUE3.843.943.843.88-0.51%14.812019-06-14
ZYWIEC498.00505.00496.00496.00-0.80%46.652019-06-14
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2423,10 +28,29 +1,18%
WIG 82369,70 +809,37 +0,99%
sWIG80 24274,21 +186,22 +0,77%
mWIG40 6318,51 +42,86 +0,68%

Rynki

Kurs Zmiana Zmiana %
WIG20 2423,10 +28,29 +1,18%