Notowania jednolite - akcje 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	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
08OCTAVA	1.09	1.10	1.09	1.09	0.00%	710.69	2015-06-30
ADVADIS	-	-	-	0.01	0.00%	0.00	2015-06-30
ALMA	18.20	18.20	17.50	18.20	+1.11%	0.82	2015-06-30
ALTERCO	-	-	-	0.37	0.00%	0.00	2015-06-30
AMPLI	0.25	0.25	0.25	0.25	+4.17%	1.56	2015-06-30
ARTERIA	15.69	15.69	15.69	15.69	+1.29%	0.03	2015-06-30
AWBUD	2.53	2.53	2.53	2.53	-3.80%	0.21	2015-06-30
B3SYSTEM	0.88	0.88	0.88	0.88	-20.00%	0.48	2015-06-30
BACD	-	-	-	0.65	0.00%	0.00	2015-06-30
BERLING	3.89	3.89	3.89	3.89	0.00%	0.51	2015-06-30
BRASTER	13.60	13.90	13.00	13.80	-1.29%	110.12	2015-06-30
BRIJU	19.00	19.00	17.82	17.83	-8.09%	1,557.93	2015-06-30
BUDOPOL	0.04	0.04	0.04	0.04	0.00%	1.32	2015-06-30
CALATRAVA	-	-	-	0.71	0.00%	0.00	2015-06-30
CAPITAL	2.42	2.47	2.42	2.45	-1.21%	6.25	2015-06-30
CASHFLOW	-	-	-	0.22	0.00%	0.00	2015-06-30
CCENERGY	-	-	-	0.06	0.00%	0.00	2015-06-30
CHEMOS	1.34	1.34	1.29	1.34	+1.52%	16.44	2015-06-30
CUBEITG	2.82	2.89	2.70	2.88	+0.35%	1.10	2015-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CZTOREBKA	1.74	1.90	1.74	1.78	-0.56%	28.84	2015-06-30
DREWEX	-	-	-	1.81	0.00%	0.00	2015-06-30
DROP	-	-	-	1.74	0.00%	0.00	2015-06-30
DSS	0.26	0.26	0.24	0.24	-7.69%	54.55	2015-06-30
EFEKT	14.75	14.75	14.75	14.75	-0.34%	0.07	2015-06-30
EFH	0.11	0.11	0.11	0.11	0.00%	0.33	2015-06-30
EKANCELAR	0.03	0.03	0.03	0.03	0.00%	6.00	2015-06-30
EKOEXPORT	12.20	12.97	11.81	12.69	+1.44%	843.46	2015-06-30
ENAP	0.97	0.98	0.97	0.98	+4.26%	2.44	2015-06-30
FAM	-	-	-	0.57	0.00%	0.00	2015-06-30
FASTFIN	1.30	1.36	1.30	1.36	+3.82%	0.28	2015-06-30
FON	0.68	0.68	0.64	0.68	-1.45%	4.65	2015-06-30
FOTA	0.42	0.55	0.42	0.55	+34.15%	196.87	2015-06-30
HAWE	1.60	1.62	1.55	1.57	-1.88%	799.65	2015-06-30
HUTMEN	4.81	4.98	4.81	4.81	-3.80%	6.16	2015-06-30
HYPERION	3.42	3.70	3.42	3.69	+1.37%	78.75	2015-06-30
IDEON	0.01	0.01	0.01	0.01	0.00%	0.11	2015-06-30
IFSA	0.72	0.76	0.72	0.76	+5.56%	3.24	2015-06-30
INDATA	1.55	1.61	1.51	1.61	+3.87%	88.01	2015-06-30
INDYGO	0.95	0.95	0.91	0.91	-3.19%	284.10	2015-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOBLOK	-	-	-	107.85	0.00%	0.00	2015-06-30
JJAUTO	-	-	-	9.70	0.00%	0.00	2015-06-30
KANIA	2.81	2.94	2.80	2.94	+4.26%	204.73	2015-06-30
KBDOM	3.59	3.70	3.31	3.70	-0.54%	2.12	2015-06-30
KDMSHIPNG	-	-	-	3.00	0.00%	0.00	2015-06-30
KOPEX	7.52	7.61	7.37	7.37	-1.99%	210.01	2015-06-30
KREC	8.35	8.52	8.35	8.35	-2.11%	212.37	2015-06-30
KREZUS	2.86	3.03	2.85	3.00	-0.99%	21.14	2015-06-30
LARK	0.21	0.21	0.19	0.19	-5.00%	20.72	2015-06-30
MCLOGIC	42.00	43.36	41.50	43.25	-0.57%	39.99	2015-06-30
MEDIATEL	-	-	-	1.90	0.00%	0.00	2015-06-30
MEGARON	-	-	-	18.00	0.00%	0.00	2015-06-30
MNI	1.37	1.38	1.36	1.37	0.00%	12.11	2015-06-30
MSXRESOUR	-	-	-	0.88	0.00%	0.00	2015-06-30
NETIA	5.63	5.63	5.45	5.51	-2.13%	3,076.97	2015-06-30
NEWWORLDR	0.03	0.03	0.03	0.03	0.00%	3.56	2015-06-30
NFIEMF	4.80	4.80	4.65	4.66	-2.92%	3.99	2015-06-30
NORTCOAST	-	-	-	6.89	0.00%	0.00	2015-06-30
ONE2ONE	0.04	0.04	0.04	0.04	-20.00%	2.42	2015-06-30
OPENFIN	5.00	5.30	5.00	5.17	-2.45%	95.12	2015-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORZBIALY	7.34	7.47	7.25	7.46	+1.50%	19.57	2015-06-30
PBG	1.72	1.72	1.65	1.66	-4.05%	46.57	2015-06-30
PBOANIOLA	-	-	-	0.17	0.00%	0.00	2015-06-30
PBSFINANSE	3.49	3.55	3.49	3.55	+1.72%	3.52	2015-06-30
PCGUARD	0.09	0.09	0.09	0.09	0.00%	4.95	2015-06-30
PEIXIN	5.95	6.29	5.92	6.29	+6.61%	2.60	2015-06-30
PEMUG	-	-	-	0.43	0.00%	0.00	2015-06-30
PETROLINV	-	-	-	0.16	0.00%	0.00	2015-06-30
PLAZACNTR	-	-	-	0.18	0.00%	0.00	2015-06-30
POLYMETAL	-	-	-	0.05	0.00%	0.00	2015-06-30
PRIMAMODA	1.61	1.66	1.51	1.66	+4.40%	13.55	2015-06-30
PROCAD	2.13	2.15	2.12	2.14	-3.60%	12.93	2015-06-30
PROCHNIK	1.13	1.19	1.13	1.17	+4.46%	39.23	2015-06-30
QUANTUM	5.00	5.00	5.00	5.00	+3.09%	2.78	2015-06-30
REDWOOD	6.90	6.90	6.24	6.24	-8.24%	1.38	2015-06-30
REGNON	0.03	0.03	0.03	0.03	+50.00%	0.01	2015-06-30
REINHOLD	-	-	-	0.50	0.00%	0.00	2015-06-30
RESBUD	2.08	2.10	2.08	2.09	+0.48%	9.38	2015-06-30
ROVESE	1.13	1.18	1.13	1.18	+1.72%	8.15	2015-06-30
SADOVAYA	-	-	-	0.30	0.00%	0.00	2015-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SCOPAK	2.36	2.36	2.36	2.36	0.00%	0.64	2015-06-30
SIMPLE	9.43	9.43	9.43	9.43	-0.21%	0.67	2015-06-30
SOHODEV	1.24	1.32	1.21	1.32	-0.75%	106.74	2015-06-30
STARHEDGE	2.06	2.07	1.65	1.69	-16.75%	972.90	2015-06-30
SUWARY	10.30	10.78	10.10	10.78	-0.19%	8.65	2015-06-30
TOPMEDICA	-	-	-	2.68	0.00%	0.00	2015-06-30
TRITON	2.17	2.17	2.11	2.11	0.00%	0.05	2015-06-30
VANTAGE	2.53	2.69	2.53	2.65	+0.38%	7.05	2015-06-30
WESTAISIC	-	-	-	0.08	0.00%	0.00	2015-06-30
WILBO	0.95	1.00	0.95	0.99	+1.02%	6.43	2015-06-30
WINVEST	5.99	6.20	5.99	6.20	+3.51%	7.69	2015-06-30

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%