Notowania akcji GPW

Notowania z dnia 2015-06-30

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
06MAGNA	1.95	0.00	0.00%	0.22	2015-06-30
08OCTAVA	1.09	0.00	0.00%	710.69	2015-06-30
11BIT	65.40	+1.10	+1.71%	169.09	2015-06-30
4FUNMEDIA	3.38	+0.23	+7.30%	0.59	2015-06-30
ABADONRE	1.77	+0.02	+1.14%	0.00	2015-06-30
ABCDATA	3.35	+0.05	+1.52%	152.02	2015-06-30
ABMSOLID	0.39	0.00	0.00%	0.10	2015-06-30
ABPL	38.25	+0.75	+2.00%	165.67	2015-06-30
ACAUTOGAZ	33.30	-0.49	-1.45%	4.77	2015-06-30
ACE	10.57	-0.03	-0.28%	1.62	2015-06-30
ACTION	33.60	-0.14	-0.41%	226.52	2015-06-30
ADIUVO	19.98	+0.49	+2.51%	48.96	2015-06-30
ADVADIS	0.01	0.00	0.00%	0.00	2015-06-30
AGORA	11.95	+0.40	+3.46%	167.49	2015-06-30
AGROTON	1.13	+0.03	+2.73%	7.49	2015-06-30
AGROWILL	0.81	0.00	0.00%	0.00	2015-06-30
AILLERON	8.08	+0.63	+8.46%	53.34	2015-06-30
AIRWAY	1.62	+0.06	+3.85%	7.11	2015-06-30
ALCHEMIA	4.66	+0.04	+0.87%	131.95	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
ALIOR	89.33	+0.33	+0.37%	21,281.96	2015-06-30
ALMA	18.20	+0.20	+1.11%	0.82	2015-06-30
ALTA	1.79	-0.10	-5.29%	0.00	2015-06-30
ALTERCO	0.37	0.00	0.00%	0.00	2015-06-30
ALTUSTFI	11.40	-0.03	-0.26%	90.91	2015-06-30
ALUMETAL	56.00	+1.72	+3.17%	271.77	2015-06-30
AMBRA	8.88	+0.04	+0.45%	4.13	2015-06-30
AMICA	160.00	0.00	0.00%	2,907.99	2015-06-30
AMPLI	0.25	+0.01	+4.17%	1.56	2015-06-30
AMREST	146.00	+3.75	+2.64%	1,929.07	2015-06-30
APATOR	40.40	-0.19	-0.47%	1,864.34	2015-06-30
APLISENS	12.95	-0.15	-1.15%	1.42	2015-06-30
APLITT	1.52	+0.02	+1.33%	0.54	2015-06-30
APSENERGY	4.20	0.00	0.00%	1.05	2015-06-30
ARCTIC	3.35	+0.12	+3.72%	348.32	2015-06-30
ARCUS	1.14	0.00	0.00%	0.24	2015-06-30
ARK2FRN15	42.18	0.00	0.00%	0.00	2015-06-30
ARKASWE17	72.95	0.00	0.00%	0.00	2015-06-30
ARTERIA	15.69	+0.20	+1.29%	0.03	2015-06-30
ASBIS	1.04	+0.02	+1.96%	176.91	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
ASMGROUP	2.05	0.00	0.00%	0.00	2015-06-30
ASSECOBS	12.55	-0.25	-1.95%	51.81	2015-06-30
ASSECOPOL	57.91	+0.39	+0.68%	5,124.87	2015-06-30
ASSECOSEE	9.10	+0.37	+4.24%	5,086.29	2015-06-30
ASSECOSLO	17.02	-0.48	-2.74%	1.87	2015-06-30
ASTARTA	31.00	+4.10	+15.24%	394.20	2015-06-30
ATAL-PDA	20.90	-0.10	-0.48%	172.07	2015-06-30
ATENDE	2.35	+0.04	+1.73%	203.15	2015-06-30
ATLANTAPL	7.95	+0.03	+0.38%	1.41	2015-06-30
ATLANTIS	0.79	-0.01	-1.25%	4.28	2015-06-30
ATLASEST	1.13	+0.10	+9.71%	0.69	2015-06-30
ATM	9.90	0.00	0.00%	0.99	2015-06-30
ATMGRUPA	3.74	+0.03	+0.81%	61.86	2015-06-30
ATREM	5.90	+0.02	+0.34%	0.29	2015-06-30
AVIAAML	6.39	0.00	0.00%	0.74	2015-06-30
AVIASG	16.50	0.00	0.00%	0.00	2015-06-30
AWBUD	2.53	-0.10	-3.80%	0.21	2015-06-30
B3SYSTEM	0.88	-0.22	-20.00%	0.48	2015-06-30
BACD	0.65	0.00	0.00%	0.00	2015-06-30
BALTONA	7.90	-0.57	-6.73%	7.79	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
BANKBPH	41.40	-0.59	-1.41%	51.39	2015-06-30
BBIDEV	0.95	+0.03	+3.26%	122.57	2015-06-30
BEDZIN	13.60	0.00	0.00%	0.00	2015-06-30
BENEFIT	422.00	-8.00	-1.86%	1,106.21	2015-06-30
BERLING	3.89	0.00	0.00%	0.51	2015-06-30
BEST	45.98	+0.78	+1.73%	15.30	2015-06-30
BETACOM	11.47	0.00	0.00%	48.03	2015-06-30
BGZBNPP	68.75	0.00	0.00%	0.00	2015-06-30
BIOMEDLUB	3.84	+0.03	+0.79%	52.80	2015-06-30
BIOTON	6.27	-0.05	-0.79%	1,455.38	2015-06-30
BMPAG	3.20	+0.06	+1.91%	1.83	2015-06-30
BOGDANKA	51.85	-2.15	-3.98%	3,110.23	2015-06-30
BORYSZEW	5.87	+0.02	+0.34%	708.40	2015-06-30
BOS	26.83	-0.32	-1.18%	83.21	2015-06-30
BOWIM	2.03	+0.03	+1.50%	0.00	2015-06-30
BPHFIZBI1	169.00	0.00	0.00%	0.00	2015-06-30
BPHFIZBI2	144.13	0.00	0.00%	0.00	2015-06-30
BPHFIZBI3	122.11	0.00	0.00%	0.00	2015-06-30
BPHFIZBI4	117.51	0.00	0.00%	0.00	2015-06-30
BPHFIZBI5	118.12	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
BPHFIZBI6	110.10	0.00	0.00%	0.00	2015-06-30
BPHFIZDS	113.50	0.00	0.00%	0.00	2015-06-30
BPHFIZKK	116.52	0.00	0.00%	0.00	2015-06-30
BPHFIZMLI	84.16	0.00	0.00%	0.00	2015-06-30
BPHFIZSN	59.40	0.00	0.00%	0.00	2015-06-30
BPHFIZSN2	104.90	+5.90	+5.96%	2.62	2015-06-30
BRASTER	13.80	-0.18	-1.29%	110.12	2015-06-30
BRIJU	17.83	-1.57	-8.09%	1,557.93	2015-06-30
BSCDRUK	32.30	+2.32	+7.74%	251.34	2015-06-30
BUDIMEX	163.00	+1.00	+0.62%	876.39	2015-06-30
BUDOPOL	0.04	0.00	0.00%	1.32	2015-06-30
BUMECH	0.86	-0.02	-2.27%	30.98	2015-06-30
BUWOG	72.68	+0.26	+0.36%	707.43	2015-06-30
BYTOM	2.64	+0.01	+0.38%	329.24	2015-06-30
BZWBK	341.25	+9.25	+2.79%	32,926.80	2015-06-30
CALATRAVA	0.71	0.00	0.00%	0.00	2015-06-30
CAPITAL	2.45	-0.03	-1.21%	6.25	2015-06-30
CASHFLOW	0.22	0.00	0.00%	0.00	2015-06-30
CCC	174.00	-1.90	-1.08%	7,795.68	2015-06-30
CCENERGY	0.06	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
CDPROJEKT	23.78	+0.28	+1.19%	4,301.73	2015-06-30
CDRL	14.95	0.00	0.00%	2.35	2015-06-30
CELTIC	5.20	0.00	0.00%	0.00	2015-06-30
CEZ	87.97	+0.46	+0.53%	220.21	2015-06-30
CFI	11.05	-0.01	-0.09%	1.33	2015-06-30
CHEMOS	1.34	+0.02	+1.52%	16.44	2015-06-30
CIECH	58.00	-0.40	-0.68%	5,282.91	2015-06-30
CIGAMES	13.37	+0.17	+1.29%	1,637.53	2015-06-30
CNT	7.40	+0.13	+1.79%	25.87	2015-06-30
COALENERG	0.72	+0.05	+7.46%	56.54	2015-06-30
COGNOR	1.33	-0.01	-0.75%	8.76	2015-06-30
COLIAN	3.71	+0.06	+1.64%	281.08	2015-06-30
COMARCH	134.00	0.00	0.00%	95.30	2015-06-30
COMP	64.11	-2.32	-3.49%	207.19	2015-06-30
COMPERIA	19.80	0.00	0.00%	0.59	2015-06-30
CORMAY	2.01	-0.06	-2.90%	151.59	2015-06-30
CPGROUP	4.83	+0.07	+1.47%	2.15	2015-06-30
CUBEITG	2.88	+0.01	+0.35%	1.10	2015-06-30
CYFRPLSAT	23.65	-0.06	-0.25%	8,256.54	2015-06-30
CZTOREBKA	1.78	-0.01	-0.56%	28.84	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
DEBICA	77.80	-0.18	-0.23%	97.08	2015-06-30
DECORA	6.89	0.00	0.00%	0.00	2015-06-30
DEKPOL	17.29	0.00	0.00%	0.00	2015-06-30
DELKO	8.10	0.00	0.00%	7.92	2015-06-30
DGA	5.66	-0.01	-0.18%	0.42	2015-06-30
DOMDEV	50.00	+1.00	+2.04%	73.45	2015-06-30
DREWEX	1.81	0.00	0.00%	0.00	2015-06-30
DROP	1.74	0.00	0.00%	0.00	2015-06-30
DROZAPOL	2.75	+0.03	+1.10%	1.10	2015-06-30
DSS	0.24	-0.02	-7.69%	54.55	2015-06-30
DTP	4.79	0.00	0.00%	17.19	2015-06-30
DUON	3.06	+0.13	+4.44%	1,028.04	2015-06-30
ECARD	2.02	-0.09	-4.27%	1.28	2015-06-30
ECHO	6.72	-0.03	-0.44%	128.15	2015-06-30
EDINVEST	2.59	0.00	0.00%	2.84	2015-06-30
EFEKT	14.75	-0.05	-0.34%	0.07	2015-06-30
EFH	0.11	0.00	0.00%	0.33	2015-06-30
EKANCELAR	0.03	0.00	0.00%	6.00	2015-06-30
EKOEXPORT	12.69	+0.18	+1.44%	843.46	2015-06-30
ELBUDOWA	132.00	-2.00	-1.49%	1,808.56	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
ELEKTROTI	12.00	-0.05	-0.41%	7.65	2015-06-30
ELEMENTAL	3.90	-0.06	-1.52%	119.66	2015-06-30
ELKOP	1.28	-0.08	-5.88%	2.57	2015-06-30
ELZAB	16.99	0.00	0.00%	110.80	2015-06-30
EMCINSMED	14.47	0.00	0.00%	0.01	2015-06-30
EMPERIA	67.00	-0.49	-0.73%	598.17	2015-06-30
ENAP	0.98	+0.04	+4.26%	2.44	2015-06-30
ENEA	15.95	+0.17	+1.08%	10,380.07	2015-06-30
ENELMED	11.04	+0.24	+2.22%	37.98	2015-06-30
ENERGA	22.74	+0.54	+2.43%	16,222.84	2015-06-30
ENERGOINS	10.00	-0.27	-2.63%	2.17	2015-06-30
ERBUD	29.00	-0.75	-2.52%	28.25	2015-06-30
ERG	21.00	+0.10	+0.48%	6.30	2015-06-30
ERGIS	4.71	+0.05	+1.07%	130.64	2015-06-30
ESOTIQ	41.00	+1.00	+2.50%	148.73	2015-06-30
ESSYSTEM	2.87	-0.14	-4.65%	23.27	2015-06-30
EUCO	50.99	+0.99	+1.98%	80.74	2015-06-30
EUROCASH	37.35	+0.74	+2.02%	22,367.86	2015-06-30
EUROHOLD	3.30	0.00	0.00%	0.00	2015-06-30
EUROTEL	13.66	+0.80	+6.22%	55.80	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
EVEREST	3.80	-0.05	-1.30%	0.04	2015-06-30
EXILLON	5.99	0.00	0.00%	0.00	2015-06-30
FAM	0.57	0.00	0.00%	0.00	2015-06-30
FAMUR	1.90	-0.04	-2.06%	103.51	2015-06-30
FARMACOL	52.01	-0.99	-1.87%	37.34	2015-06-30
FASING	18.05	0.00	0.00%	27.06	2015-06-30
FASTFIN	1.36	+0.05	+3.82%	0.28	2015-06-30
FEERUM	16.70	-0.19	-1.12%	0.22	2015-06-30
FENGHUA	29.50	0.00	0.00%	0.00	2015-06-30
FERRO	10.85	-0.02	-0.18%	0.14	2015-06-30
FERRUM	5.73	-0.03	-0.52%	13.29	2015-06-30
FMG	0.90	0.00	0.00%	0.00	2015-06-30
FON	0.68	-0.01	-1.45%	4.65	2015-06-30
FORTE	56.99	+1.04	+1.86%	1,590.12	2015-06-30
FORTUNA	12.23	-0.98	-7.42%	13.32	2015-06-30
FOTA	0.55	+0.14	+34.15%	196.87	2015-06-30
GEKOPLAST	10.79	-0.01	-0.09%	1.19	2015-06-30
GETIN	1.66	-0.01	-0.60%	179.51	2015-06-30
GETINOBLE	1.37	+0.02	+1.48%	4,405.86	2015-06-30
GINOROSSI	2.88	-0.04	-1.37%	438.99	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
GLCOSMED	5.02	+0.13	+2.66%	183.82	2015-06-30
GLOBCITYHD	44.99	-2.01	-4.28%	999.02	2015-06-30
GOBARTO	6.68	-0.17	-2.48%	68.35	2015-06-30
GORENJE	24.50	-0.50	-2.00%	0.12	2015-06-30
GPW	47.34	-0.13	-0.27%	457.78	2015-06-30
GRAAL	22.90	0.00	0.00%	89.08	2015-06-30
GRAVITON	0.60	+0.02	+3.45%	0.88	2015-06-30
GREMINWES	2.09	+0.09	+4.50%	1.04	2015-06-30
GROCLIN	10.51	-0.09	-0.85%	192.56	2015-06-30
GRODNO	4.70	-0.02	-0.42%	29.68	2015-06-30
GRUPAAZOTY	82.61	+1.24	+1.52%	7,031.73	2015-06-30
GTC	6.00	-0.04	-0.66%	492.73	2015-06-30
HANDLOWY	99.96	+0.92	+0.93%	9,062.81	2015-06-30
HARPER	2.47	0.00	0.00%	0.00	2015-06-30
HAWE	1.57	-0.03	-1.88%	799.65	2015-06-30
HELIO	4.20	+0.08	+1.94%	3.23	2015-06-30
HERKULES	3.95	+0.04	+1.02%	140.26	2015-06-30
HUBSTYLE	0.72	-0.04	-5.26%	14.48	2015-06-30
HUTMEN	4.81	-0.19	-3.80%	6.16	2015-06-30
HYDROTOR	34.99	-0.01	-0.03%	1.15	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
HYPERION	3.69	+0.05	+1.37%	78.75	2015-06-30
IALBGR	15.40	+0.26	+1.72%	39.21	2015-06-30
IDEABANK	26.26	+0.26	+1.00%	117.35	2015-06-30
IDEON	0.01	0.00	0.00%	0.11	2015-06-30
IDMSA	2.61	+0.02	+0.77%	1.47	2015-06-30
IFCAPITAL	1.02	+0.01	+0.99%	3.28	2015-06-30
IFSA	0.76	+0.04	+5.56%	3.24	2015-06-30
IIAAV	9.08	-0.15	-1.63%	474.65	2015-06-30
IMCOMPANY	4.64	+0.05	+1.09%	6.35	2015-06-30
IMMOBILE	2.29	-0.04	-1.72%	41.48	2015-06-30
IMPEL	30.00	-0.50	-1.64%	9.80	2015-06-30
IMPERA	1.69	+0.04	+2.42%	0.03	2015-06-30
IMPEXMET	2.95	-0.04	-1.34%	1,241.14	2015-06-30
IMS	2.33	-0.01	-0.43%	14.91	2015-06-30
INC	2.72	+0.02	+0.74%	0.23	2015-06-30
INDATA	1.61	+0.06	+3.87%	88.01	2015-06-30
INDYGO	0.91	-0.03	-3.19%	284.10	2015-06-30
INDYKPOL	74.99	-2.01	-2.61%	94.72	2015-06-30
INGBSK	127.00	-0.05	-0.04%	3,117.04	2015-06-30
INPRO	4.08	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
INSTALKRK	15.09	+0.16	+1.07%	67.22	2015-06-30
INTEGERPL	120.00	+6.25	+5.49%	2,647.98	2015-06-30
INTERAOLT	15.80	-0.06	-0.38%	43.23	2015-06-30
INTERBUD	3.10	+0.31	+11.11%	271.63	2015-06-30
INTERCARS	222.00	-4.00	-1.77%	1,230.88	2015-06-30
INTERFERI	4.35	+0.04	+0.93%	0.87	2015-06-30
INTERSPPL	1.38	-0.01	-0.72%	0.41	2015-06-30
INTROL	10.47	-0.02	-0.19%	16.23	2015-06-30
INVCEEFIZ	420.00	0.00	0.00%	0.00	2015-06-30
INVFIZ	910.10	-0.03	0.00%	10.01	2015-06-30
INVGLDFIZ	1,510.00	0.00	0.00%	0.00	2015-06-30
INVISTA	2.05	+0.01	+0.49%	1.10	2015-06-30
INVPEFIZ	776.00	0.00	0.00%	0.00	2015-06-30
INVPRFIZ	550.00	0.00	0.00%	0.00	2015-06-30
IPERMFIZ	46.90	0.00	0.00%	0.00	2015-06-30
IPOPEMA	3.96	+0.11	+2.86%	0.06	2015-06-30
IQP	0.94	0.00	0.00%	0.00	2015-06-30
IVMX	3.26	+0.01	+0.31%	0.98	2015-06-30
IZOBLOK	107.85	0.00	0.00%	0.00	2015-06-30
IZOLACJA	1.40	0.00	0.00%	1.01	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
IZOSTAL	5.20	+0.36	+7.44%	15.19	2015-06-30
JHMDEV	1.75	-0.01	-0.57%	1.46	2015-06-30
JJAUTO	9.70	0.00	0.00%	0.00	2015-06-30
JSW	11.87	+0.11	+0.94%	4,351.24	2015-06-30
JWCONSTR	3.38	-0.01	-0.29%	224.88	2015-06-30
JWWINVEST	8.67	+0.35	+4.21%	7.10	2015-06-30
K2INTERNT	11.30	+0.18	+1.62%	21.94	2015-06-30
KANIA	2.94	+0.12	+4.26%	204.73	2015-06-30
KBCASFIZ	102.32	0.00	0.00%	0.00	2015-06-30
KBDOM	3.70	-0.02	-0.54%	2.12	2015-06-30
KCI	0.04	+0.01	+33.33%	2.35	2015-06-30
KDMSHIPNG	3.00	0.00	0.00%	0.00	2015-06-30
KERNEL	37.77	-0.64	-1.67%	1,517.78	2015-06-30
KETY	301.00	+2.00	+0.67%	4,164.53	2015-06-30
KGHM	106.55	-0.90	-0.84%	76,870.81	2015-06-30
KINOPOL	14.50	0.00	0.00%	154.55	2015-06-30
KOFOLA	31.49	+1.05	+3.45%	52.56	2015-06-30
KOGENERA	67.90	-0.10	-0.15%	135.65	2015-06-30
KOMPAP	7.89	0.00	0.00%	23.67	2015-06-30
KOMPUTRON	8.91	+0.31	+3.60%	211.26	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
KONSSTALI	34.85	-0.65	-1.83%	253.61	2015-06-30
KOPEX	7.37	-0.15	-1.99%	210.01	2015-06-30
KPPD	27.85	0.00	0.00%	0.00	2015-06-30
KRAKCHEM	3.70	0.00	0.00%	1.24	2015-06-30
KREC	8.35	-0.18	-2.11%	212.37	2015-06-30
KREDYTIN	27.10	-0.33	-1.20%	254.50	2015-06-30
KREZUS	3.00	-0.03	-0.99%	21.14	2015-06-30
KRKA	265.80	0.00	0.00%	0.00	2015-06-30
KRUK	151.10	-2.90	-1.88%	1,579.51	2015-06-30
KRUSZWICA	62.63	+0.15	+0.24%	12.52	2015-06-30
KSGAGRO	0.64	0.00	0.00%	3.21	2015-06-30
LABOPRINT	15.80	0.00	0.00%	0.02	2015-06-30
LARK	0.19	-0.01	-5.00%	20.72	2015-06-30
LARQ	5.40	0.00	0.00%	3.42	2015-06-30
LCCORP	1.86	-0.01	-0.53%	258.35	2015-06-30
LENA	4.30	0.00	0.00%	82.25	2015-06-30
LENTEX	7.84	+0.09	+1.16%	301.98	2015-06-30
LIBET	2.51	+0.01	+0.40%	35.45	2015-06-30
LIVECHAT	28.28	-0.07	-0.25%	34.46	2015-06-30
LMASFIZ	1,300.00	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
LMBSFIZ	1,415.00	0.00	0.00%	0.00	2015-06-30
LMCSFIZ	1,240.00	0.00	0.00%	0.00	2015-06-30
LMDSFIZ	1,150.00	-20.00	-1.71%	23.00	2015-06-30
LMESFIZ	1,472.95	0.00	0.00%	0.00	2015-06-30
LOTOS	30.00	+0.40	+1.35%	8,102.53	2015-06-30
LPP	6,647.60	+98.50	+1.50%	19,771.68	2015-06-30
LSISOFT	2.98	-0.02	-0.67%	1.30	2015-06-30
LUBAWA	1.08	0.00	0.00%	325.72	2015-06-30
MABION	47.83	+1.84	+4.00%	167.63	2015-06-30
MAGELLAN	65.00	+3.00	+4.84%	241.73	2015-06-30
MAKARONPL	6.15	+0.07	+1.15%	3.89	2015-06-30
MANGATA	72.00	-1.10	-1.50%	98.44	2015-06-30
MARVIPOL	7.20	0.00	0.00%	79.98	2015-06-30
MBANK	412.65	+2.50	+0.61%	17,633.36	2015-06-30
MBWS	82.96	+4.96	+6.36%	137.28	2015-06-30
MCI	12.03	-0.15	-1.23%	713.28	2015-06-30
MCLOGIC	43.25	-0.25	-0.57%	39.99	2015-06-30
MDIENERGIA	3.34	0.00	0.00%	0.47	2015-06-30
MEDIACAP	2.52	-0.01	-0.40%	3.24	2015-06-30
MEDIATEL	1.90	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
MEDICALG	216.00	0.00	0.00%	659.92	2015-06-30
MEGARON	18.00	0.00	0.00%	0.00	2015-06-30
MENNICA	14.63	+0.28	+1.95%	78.13	2015-06-30
MERCATOR	17.80	+0.08	+0.45%	145.83	2015-06-30
MERCOR	10.25	-0.14	-1.35%	55.52	2015-06-30
MEXPOLSKA	3.10	0.00	0.00%	71.49	2015-06-30
MFO	12.93	0.00	0.00%	0.00	2015-06-30
MIDAS	0.60	+0.01	+1.69%	646.49	2015-06-30
MILKILAND	1.55	-0.03	-1.90%	31.91	2015-06-30
MILLENNIUM	6.55	0.00	0.00%	10,269.08	2015-06-30
MIRACULUM	2.40	+0.05	+2.13%	24.67	2015-06-30
MIRBUD	1.20	-0.01	-0.83%	56.48	2015-06-30
MLPGROUP	33.00	-0.50	-1.49%	3.96	2015-06-30
MNI	1.37	0.00	0.00%	12.11	2015-06-30
MOBRUK	10.00	0.00	0.00%	0.00	2015-06-30
MOJ	1.63	0.00	0.00%	0.00	2015-06-30
MOL	192.00	+2.85	+1.51%	98.07	2015-06-30
MONNARI	13.70	+0.15	+1.11%	1,291.39	2015-06-30
MOSTALPLC	16.52	-0.98	-5.60%	0.12	2015-06-30
MOSTALWAR	10.34	+0.34	+3.40%	124.32	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
MOSTALZAB	2.02	+0.02	+1.00%	63.00	2015-06-30
MSXRESOUR	0.88	0.00	0.00%	0.00	2015-06-30
MUZA	3.28	-0.33	-9.14%	3.58	2015-06-30
MWTRADE	15.98	-0.02	-0.13%	68.76	2015-06-30
NETIA	5.51	-0.12	-2.13%	3,076.97	2015-06-30
NETMEDIA	5.81	-0.03	-0.51%	88.44	2015-06-30
NEWAG	19.00	-0.50	-2.56%	323.74	2015-06-30
NEWWORLDR	0.03	0.00	0.00%	3.56	2015-06-30
NFIEMF	4.66	-0.14	-2.92%	3.99	2015-06-30
NORTCOAST	6.89	0.00	0.00%	0.00	2015-06-30
NOVITA	55.70	+0.83	+1.51%	37.15	2015-06-30
NOWAGALA	1.35	0.00	0.00%	0.41	2015-06-30
NTTSYSTEM	2.61	-0.02	-0.76%	7.79	2015-06-30
ODLEWNIE	2.12	-0.01	-0.47%	0.64	2015-06-30
OEX	12.80	-0.09	-0.70%	35.08	2015-06-30
OLYMPIC	7.51	0.00	0.00%	0.00	2015-06-30
ONE2ONE	0.04	-0.01	-20.00%	2.42	2015-06-30
OPENFIN	5.17	-0.13	-2.45%	95.12	2015-06-30
OPERA3GR	354.00	0.00	0.00%	0.00	2015-06-30
OPONEO.PL	12.00	0.00	0.00%	50.80	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
OPTEAM	7.95	+0.08	+1.02%	7.32	2015-06-30
ORANGEPL	8.16	-0.09	-1.09%	20,473.85	2015-06-30
ORBIS	53.50	0.00	0.00%	315.95	2015-06-30
ORCOGROUP	1.40	-0.10	-6.67%	40.63	2015-06-30
ORION	67.00	+0.01	+0.01%	0.07	2015-06-30
ORZBIALY	7.46	+0.11	+1.50%	19.57	2015-06-30
OTLOG	271.00	0.00	0.00%	7.06	2015-06-30
OTMUCHOW	7.00	+0.08	+1.16%	44.49	2015-06-30
OVOSTAR	78.50	0.00	0.00%	0.16	2015-06-30
PAGED	58.50	+3.49	+6.34%	230.05	2015-06-30
PAMAPOL	1.03	-0.01	-0.96%	7.30	2015-06-30
PANOVA	18.80	-0.20	-1.05%	1.79	2015-06-30
PATENTUS	0.94	+0.01	+1.08%	7.91	2015-06-30
PBG	1.66	-0.07	-4.05%	46.57	2015-06-30
PBOANIOLA	0.17	0.00	0.00%	0.00	2015-06-30
PBSFINANSE	3.55	+0.06	+1.72%	3.52	2015-06-30
PCCEXOL	3.17	-0.05	-1.55%	0.76	2015-06-30
PCCINTER	2.22	+0.01	+0.45%	23.46	2015-06-30
PCCROKITA	40.40	-0.08	-0.20%	29.55	2015-06-30
PCGUARD	0.09	0.00	0.00%	4.95	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
PCM	42.10	-0.60	-1.41%	174.65	2015-06-30
PEGAS	120.30	-2.00	-1.64%	35.37	2015-06-30
PEIXIN	6.29	+0.39	+6.61%	2.60	2015-06-30
PEKAES	11.23	+0.13	+1.17%	37.24	2015-06-30
PEKAO	179.95	+2.60	+1.47%	79,860.77	2015-06-30
PELION	70.50	+1.50	+2.17%	40.60	2015-06-30
PEMANAGER	145.00	-1.00	-0.68%	28.61	2015-06-30
PEMUG	0.43	0.00	0.00%	0.00	2015-06-30
PEP	25.69	+0.16	+0.63%	76.46	2015-06-30
PEPEES	0.54	0.00	0.00%	0.00	2015-06-30
PETROLINV	0.16	0.00	0.00%	0.00	2015-06-30
PFLEIDER	24.35	-4.24	-14.83%	710.94	2015-06-30
PGE	18.44	+0.37	+2.05%	46,344.97	2015-06-30
PGNIG	6.60	+0.17	+2.64%	45,555.40	2015-06-30
PGODLEW	5.56	0.00	0.00%	136.27	2015-06-30
PGSSOFT	5.20	+0.20	+4.00%	0.13	2015-06-30
PHN	23.53	+0.52	+2.26%	82.22	2015-06-30
PKNORLEN	73.83	+1.83	+2.54%	122,582.59	2015-06-30
PKOBL1	102.66	+0.16	+0.16%	10.27	2015-06-30
PKOBP	31.12	+0.37	+1.20%	92,062.45	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
PKOGS	94.65	+0.04	+0.04%	137.05	2015-06-30
PKOSO	98.79	+0.03	+0.03%	49.39	2015-06-30
PKPCARGO	82.78	-0.22	-0.27%	2,246.68	2015-06-30
PLASTBOX	2.19	-0.01	-0.45%	0.89	2015-06-30
PLATYNINW	5.78	-0.02	-0.34%	23.46	2015-06-30
PLAZACNTR	0.18	0.00	0.00%	0.00	2015-06-30
PMPG	1.65	0.00	0.00%	0.00	2015-06-30
POLCOLORIT	0.70	0.00	0.00%	0.02	2015-06-30
POLICE	21.30	0.00	0.00%	36.15	2015-06-30
POLIMEXMS	0.09	0.00	0.00%	96.16	2015-06-30
POLMED	2.76	+0.01	+0.36%	9.22	2015-06-30
POLNA	26.75	+0.25	+0.94%	40.27	2015-06-30
POLNORD	8.63	-0.08	-0.92%	135.17	2015-06-30
POLWAX	17.40	-0.04	-0.23%	45.09	2015-06-30
POLYMETAL	0.05	0.00	0.00%	0.00	2015-06-30
POZBUD	5.75	+0.09	+1.59%	18.01	2015-06-30
PRAGMAFA	14.40	0.00	0.00%	0.48	2015-06-30
PRAGMAINK	14.50	-0.05	-0.34%	1.10	2015-06-30
PRIMAMODA	1.66	+0.07	+4.40%	13.55	2015-06-30
PROCAD	2.14	-0.08	-3.60%	12.93	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
PROCHEM	21.55	+0.01	+0.05%	8.98	2015-06-30
PROCHNIK	1.17	+0.05	+4.46%	39.23	2015-06-30
PROJPRZEM	8.18	+0.03	+0.37%	20.58	2015-06-30
PROTEKTOR	3.00	+0.01	+0.33%	95.41	2015-06-30
PROVIDENT	27.50	0.00	0.00%	0.00	2015-06-30
PULAWY	154.55	-2.25	-1.43%	163.57	2015-06-30
PWRMEDIA	1.29	0.00	0.00%	1.04	2015-06-30
PZU	432.65	+2.10	+0.49%	79,520.84	2015-06-30
QUANTUM	5.00	+0.15	+3.09%	2.78	2015-06-30
QUERCUS	6.62	-0.17	-2.50%	264.84	2015-06-30
QUMAK	9.00	-0.10	-1.10%	250.36	2015-06-30
RADPOL	7.04	-0.04	-0.56%	209.82	2015-06-30
RAFAKO	6.29	0.00	0.00%	141.70	2015-06-30
RAFAMET	15.25	0.00	0.00%	0.00	2015-06-30
RAINBOW	21.40	+0.10	+0.47%	411.99	2015-06-30
RANKPROGR	3.11	+0.10	+3.32%	114.19	2015-06-30
RAWLPLUG	7.69	-0.10	-1.28%	16.01	2015-06-30
REDAN	3.30	+0.05	+1.54%	94.54	2015-06-30
REDWOOD	6.24	-0.56	-8.24%	1.38	2015-06-30
REGNON	0.03	+0.01	+50.00%	0.01	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
REINHOLD	0.50	0.00	0.00%	0.00	2015-06-30
RELPOL	6.30	-0.05	-0.79%	67.69	2015-06-30
REMAK	18.89	+0.89	+4.94%	4.70	2015-06-30
RESBUD	2.09	+0.01	+0.48%	9.38	2015-06-30
ROBYG	2.31	+0.10	+4.52%	317.45	2015-06-30
RONSON	1.25	-0.10	-7.41%	23.30	2015-06-30
ROPCZYCE	18.10	-0.10	-0.55%	34.10	2015-06-30
ROVESE	1.18	+0.02	+1.72%	8.15	2015-06-30
RUBICON	1.35	-0.01	-0.74%	0.15	2015-06-30
SADOVAYA	0.30	0.00	0.00%	0.00	2015-06-30
SANOK	63.00	+0.69	+1.11%	461.57	2015-06-30
SANTANDER	26.79	0.00	0.00%	0.00	2015-06-30
SANWIL	1.18	+0.03	+2.61%	3.01	2015-06-30
SARE	19.00	-0.60	-3.06%	2.51	2015-06-30
SCOPAK	2.36	0.00	0.00%	0.64	2015-06-30
SECOGROUP	22.00	-0.49	-2.18%	43.81	2015-06-30
SEKO	5.85	+0.22	+3.91%	1.75	2015-06-30
SELENAFM	20.30	-0.14	-0.68%	24.52	2015-06-30
SELVITA	15.99	+0.29	+1.85%	217.12	2015-06-30
SERINUS	2.26	-0.04	-1.74%	122.41	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
SETANTA	13.00	0.00	0.00%	0.00	2015-06-30
SFINKS	3.78	-0.07	-1.82%	318.10	2015-06-30
SILVANO	5.45	0.00	0.00%	0.01	2015-06-30
SIMPLE	9.43	-0.02	-0.21%	0.67	2015-06-30
SKARBIEC	35.50	-0.31	-0.87%	244.72	2015-06-30
SKOTAN	0.49	-0.01	-2.00%	85.68	2015-06-30
SKYLINE	0.40	-0.04	-9.09%	2.62	2015-06-30
SNIEZKA	44.80	+1.35	+3.11%	54.25	2015-06-30
SOHODEV	1.32	-0.01	-0.75%	106.74	2015-06-30
SOLAR	1.69	0.00	0.00%	106.31	2015-06-30
SONEL	11.20	0.00	0.00%	7.77	2015-06-30
SOPHARMA	6.25	0.00	0.00%	1.24	2015-06-30
STALEXP	3.10	+0.03	+0.98%	167.64	2015-06-30
STALPROD	462.05	-1.95	-0.42%	555.52	2015-06-30
STALPROFI	14.00	-0.44	-3.05%	203.88	2015-06-30
STAPORKOW	5.35	-0.10	-1.83%	7.21	2015-06-30
STARHEDGE	1.69	-0.34	-16.75%	972.90	2015-06-30
SUNEX	0.33	0.00	0.00%	20.56	2015-06-30
SUWARY	10.78	-0.02	-0.19%	8.65	2015-06-30
SWISSMED	2.40	0.00	0.00%	4.82	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
SYGNITY	10.73	-0.27	-2.45%	113.75	2015-06-30
SYNEKTIK	16.80	+0.30	+1.82%	104.89	2015-06-30
SYNTHOS	4.65	-0.06	-1.27%	7,351.22	2015-06-30
TALANX	101.00	0.00	0.00%	0.00	2015-06-30
TALEX	19.36	-0.01	-0.05%	10.27	2015-06-30
TARCZYNSKI	12.89	+0.09	+0.70%	26.95	2015-06-30
TATRY	84.10	0.00	0.00%	0.00	2015-06-30
TAURONPE	4.38	0.00	0.00%	10,214.18	2015-06-30
TERESA	15.00	0.00	0.00%	0.57	2015-06-30
TERMOREX	3.26	+0.07	+2.19%	20.10	2015-06-30
TESGAS	3.33	-0.03	-0.89%	11.29	2015-06-30
TFONE	3.99	+0.16	+4.18%	12.17	2015-06-30
TIM	9.49	0.00	0.00%	26.45	2015-06-30
TOPMEDICA	2.68	0.00	0.00%	0.00	2015-06-30
TORPOL	11.72	+0.37	+3.26%	140.05	2015-06-30
TOYA	4.70	+0.01	+0.21%	0.10	2015-06-30
TRAKCJA	8.60	0.00	0.00%	291.46	2015-06-30
TRANSPOL	3.55	0.00	0.00%	0.46	2015-06-30
TRAVELPL	4.08	0.00	0.00%	0.00	2015-06-30
TRIGONPP	107.40	-0.50	-0.46%	6.23	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
TRITON	2.11	0.00	0.00%	0.05	2015-06-30
TVN	19.18	+0.08	+0.42%	4,141.44	2015-06-30
ULMA	75.00	-4.80	-6.02%	5.98	2015-06-30
UNIBEP	11.57	-0.30	-2.53%	61.81	2015-06-30
UNICREDIT	25.65	-0.22	-0.85%	27.70	2015-06-30
UNIMA	2.58	-0.01	-0.39%	6.89	2015-06-30
UNIMOT	18.30	0.00	0.00%	0.02	2015-06-30
UNISYS1AB	900.20	0.00	0.00%	0.00	2015-06-30
UNIWHEELS	113.50	+0.50	+0.44%	210.74	2015-06-30
URSUS	2.86	+0.06	+2.14%	1,352.01	2015-06-30
VANTAGE	2.65	+0.01	+0.38%	7.05	2015-06-30
VIGOSYS	223.95	0.00	0.00%	0.00	2015-06-30
VINDEXUS	4.30	-0.07	-1.60%	34.56	2015-06-30
VISTAL	12.40	-0.10	-0.80%	29.53	2015-06-30
VISTULA	2.01	-0.02	-0.99%	102.34	2015-06-30
VIVID	5.37	+0.01	+0.19%	183.29	2015-06-30
VOTUM	19.24	+0.35	+1.85%	104.04	2015-06-30
VOXEL	14.75	+0.29	+2.01%	38.01	2015-06-30
WADEX	5.33	+0.33	+6.60%	1.12	2015-06-30
WARIMPEX	3.37	0.00	0.00%	0.00	2015-06-30
Nazwa	Kurs	Zmiana		Obrót (tys.)	Data i czas
WASKO	1.93	-0.02	-1.03%	66.15	2015-06-30
WAWEL	1,250.00	-46.00	-3.55%	95.91	2015-06-30
WDX	7.95	+0.56	+7.58%	41.54	2015-06-30
WESTAISIC	0.08	0.00	0.00%	0.00	2015-06-30
WIELTON	7.13	+0.23	+3.33%	123.83	2015-06-30
WIKANA	1.70	-0.02	-1.16%	0.18	2015-06-30
WILBO	0.99	+0.01	+1.02%	6.43	2015-06-30
WINVEST	6.20	+0.21	+3.51%	7.69	2015-06-30
WIRTUALNA	33.67	-0.03	-0.09%	35.30	2015-06-30
WOJAS	7.99	+0.01	+0.13%	7.10	2015-06-30
WORKSERV	17.70	+0.19	+1.09%	28.33	2015-06-30
YAWAL	7.14	0.00	0.00%	0.01	2015-06-30
YOLO	2.46	0.00	0.00%	0.00	2015-06-30
ZAMET	2.11	-0.04	-1.86%	6.00	2015-06-30
ZASTAL	0.72	0.00	0.00%	2.77	2015-06-30
ZEPAK	21.30	-0.72	-3.27%	1,103.39	2015-06-30
ZPUE	290.00	-7.40	-2.49%	523.30	2015-06-30
ZREMB	1.25	-0.03	-2.34%	20.10	2015-06-30
ZUE	7.69	+0.24	+3.22%	16.59	2015-06-30
ZYWIEC	374.00	-1.00	-0.27%	4.86	2015-06-30

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2453,31	+7,15	+0,29%

WIG	83173,12	+308,45	+0,37%

sWIG80	24375,55	+77,06	+0,32%

mWIG40	6284,19	+48,00	+0,77%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2453,31	+7,15	+0,29%