Notowania

Notowania akcji GPW

Notowania z dnia 2019-06-26

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP7,470.007,545.007,405.007,470.00+0.95%25,551.952019-06-26
INVGLDFIZ1,480.001,480.001,480.001,480.000.00%0.002019-06-26
LMASFIZ1,145.001,145.001,145.001,145.000.00%0.002019-06-26
LMBSFIZ1,140.201,140.201,140.201,140.200.00%0.002019-06-26
LMCSFIZ1,003.111,003.111,003.111,003.110.00%0.002019-06-26
LMDSFIZ1,000.221,000.221,000.221,000.220.00%0.002019-06-26
QMULTIFIZ999.90999.90999.90999.900.00%0.002019-06-26
LMESFIZ991.30991.30991.30991.300.00%0.002019-06-26
INVFIZ933.51933.51933.51933.510.00%0.002019-06-26
INVPEFIZ668.01668.01668.01668.010.00%0.002019-06-26
WAWEL626.00636.00620.00634.00+1.28%228.592019-06-26
BENEFIT584.00618.00584.00618.00+5.82%1,432.272019-06-26
ZYWIEC490.00490.00486.00486.00-0.82%7.322019-06-26
INVCEEFIZ472.10472.10472.10472.100.00%0.002019-06-26
MBANK425.00428.80422.20425.40+0.24%6,188.312019-06-26
11BIT401.00402.00393.00393.00-2.00%1,494.972019-06-26
BZWBK372.20372.80368.20369.60-0.27%10,933.662019-06-26
VIGOSYS348.00350.00348.00350.00+2.94%2.802019-06-26
KETY329.00336.00326.00333.00+1.83%1,107.902019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR310.00310.00310.00310.00-3.12%8.682019-06-26
KRKA275.00275.00275.00275.000.00%0.002019-06-26
STALPROD243.00243.00240.00243.000.00%223.072019-06-26
CDPROJEKT202.80208.50202.50208.50+3.01%62,233.812019-06-26
INTERCARS204.00204.00200.00204.00+1.49%169.452019-06-26
INGBSK200.00206.00199.60202.50+1.00%5,099.442019-06-26
KRUK189.00189.00182.80189.00+0.16%8,543.312019-06-26
COMARCH185.50185.50182.50184.50-0.81%295.222019-06-26
PLAYWAY173.80173.80170.60171.60-1.27%812.402019-06-26
CCC161.90168.20159.30168.20+4.21%28,394.662019-06-26
TALANX162.00162.00162.00162.000.00%0.002019-06-26
BPHFIZBI2146.10146.10146.10146.100.00%0.002019-06-26
TATRY136.00136.00136.00136.000.00%0.002019-06-26
BUDIMEX134.00134.40131.20134.40+0.15%635.042019-06-26
DINOPL130.70130.70127.60127.60-2.22%10,466.442019-06-26
BPHFIZBI5120.22120.22120.22120.220.00%0.002019-06-26
BPHFIZBI4119.80119.80119.80119.800.00%0.002019-06-26
AMICA118.00118.60117.40118.40+0.68%199.322019-06-26
PZUAKORD114.80114.80114.70114.70+0.42%11.482019-06-26
BPHFIZDS112.10112.10112.10112.100.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO112.00112.60110.75111.50+0.09%74,640.432019-06-26
PKOSO108.25108.25108.25108.250.00%144.622019-06-26
ORBIS104.00107.00104.00107.00+1.90%77.422019-06-26
PULAWY103.50104.50102.00104.50+0.48%50.792019-06-26
MOBRUK105.00105.00104.00104.00+7.22%7.452019-06-26
KGHM104.30104.80102.65102.75-1.49%33,788.452019-06-26
PKOGD102.60102.60102.60102.600.00%0.002019-06-26
MEDYCZNYFIZ102.10102.10102.10102.100.00%0.002019-06-26
PKOGS100.00100.00100.00100.000.00%0.002019-06-26
ZPUE100.00100.0099.5099.500.00%2.292019-06-26
PKOASZEWZ94.6194.6194.6094.60-0.01%9.462019-06-26
CEZ91.0091.5091.0091.50+0.94%3.462019-06-26
PKNORLEN90.0090.3889.0089.60-0.31%59,008.672019-06-26
SNIEZKA88.5089.5088.5089.00-0.56%3.462019-06-26
OVOSTAR91.5092.0082.5084.50-8.15%192.102019-06-26
BPHFIZMLI84.5084.5084.5084.500.00%0.002019-06-26
TRIGONPP182.7782.7782.7782.770.00%0.002019-06-26
LOTOS83.0083.0480.1682.16-1.01%32,919.542019-06-26
DEBICA82.8083.4082.0082.000.00%17.882019-06-26
MANGATA75.5078.0075.0078.00+3.31%22.692019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DOMDEV78.0078.0075.2077.00-0.52%130.312019-06-26
MABION75.1075.4073.8075.40+0.40%714.532019-06-26
PCCROKITA73.0073.6073.0073.60-0.54%115.592019-06-26
TRIGONPP772.0072.0072.0072.000.00%0.002019-06-26
TRIGONPP872.0072.0072.0072.000.00%0.002019-06-26
TRIGONPP570.9970.9970.9970.990.00%0.002019-06-26
TRIGONPP270.9970.9970.9970.990.00%0.002019-06-26
TRIGONPP69.0069.0069.0069.000.00%23.462019-06-26
TRIGONPP669.0069.0069.0069.000.00%0.002019-06-26
TRIGONPP468.5868.5868.5868.580.00%0.002019-06-26
TRIGONPP368.0068.0068.0068.00+1.42%4.282019-06-26
PBKM66.0066.0064.8065.00-1.52%42.742019-06-26
WIRTUALNA62.6063.8062.0062.600.00%200.532019-06-26
BGZBNPP61.8061.8061.6061.60-0.32%0.182019-06-26
INDYKPOL60.5060.5060.0060.50-0.82%50.842019-06-26
COMP60.4060.6060.0060.00-0.66%3,215.412019-06-26
SELVITA57.8057.8056.8057.80+0.70%346.262019-06-26
ASSECOPOL55.0055.0053.8554.90+0.83%2,430.442019-06-26
HANDLOWY53.8055.0053.8054.50+1.11%3,201.202019-06-26
ACAUTOGAZ51.5051.5051.0051.00-1.92%2.562019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALIOR49.9050.3049.4250.30+0.60%8,994.332019-06-26
ULMA53.0053.0049.2049.20-7.17%54.532019-06-26
KERNEL47.1549.0047.1548.55+2.97%4,075.722019-06-26
UNICREDIT45.0645.0645.0645.06+2.41%4.512019-06-26
CLNPHARMA45.6545.6543.6045.00-0.66%71.462019-06-26
KRUSZWICA44.4044.9043.8044.80+0.67%52.522019-06-26
JSW44.2445.2843.7844.70+1.96%10,440.102019-06-26
PZU44.3044.6543.8544.14+0.11%57,607.802019-06-26
MLPGROUP44.0044.0044.0044.000.00%0.002019-06-26
PKOBP42.2042.6842.1242.58+0.90%65,954.222019-06-26
PKPCARGO43.9043.9041.6042.00-3.45%1,509.652019-06-26
GPW41.5041.8041.3541.500.00%5,479.712019-06-26
CIECH42.2042.2040.1040.80-2.39%5,571.352019-06-26
NOVITA40.0040.0040.0040.000.00%0.002019-06-26
GRUPAAZOTY41.0041.0039.8039.90-1.97%4,401.002019-06-26
HYDROTOR36.6038.0036.6037.80+3.28%145.922019-06-26
ENTER35.6037.3034.0037.20+4.49%100.332019-06-26
ATAL36.7037.0036.0037.00+1.37%105.292019-06-26
ALUMETAL37.1037.1036.5036.50-1.62%122.322019-06-26
BOGDANKA34.3034.9534.2034.85+2.80%350.122019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOGENERA33.5034.2033.4033.400.00%19.192019-06-26
ERG32.0032.0032.0032.000.00%0.032019-06-26
BSCDRUK30.9031.0030.6030.60-1.29%20.442019-06-26
CYFRPLSAT30.2030.5629.9830.42+0.73%11,802.762019-06-26
ROPCZYCE30.0030.0030.0030.000.00%1.202019-06-26
LIVECHAT29.6030.4529.6030.00+4.90%1,724.562019-06-26
FORTE30.0030.0029.6529.90-0.33%67.222019-06-26
DEKPOL29.6029.6029.6029.60+2.07%1.922019-06-26
MEDICALG28.5028.5027.2028.20-1.05%152.652019-06-26
EFEKT28.6028.6027.0027.80-0.71%15.102019-06-26
VOXEL28.8028.8027.6027.70-2.81%327.572019-06-26
ASSECOBS26.6027.6026.4027.60+2.22%2.872019-06-26
PEP26.1026.5025.4026.50+1.53%66.592019-06-26
RAINBOW26.1026.5026.0026.400.00%123.822019-06-26
KONSSTALI26.0026.0024.9026.00-1.89%49.852019-06-26
IZOBLOK25.7025.7025.4025.40-5.93%11.122019-06-26
OPONEO.PL25.6025.6025.3025.30-1.17%10.182019-06-26
SANOK24.8025.0024.8025.00+0.81%38.282019-06-26
APATOR24.8024.9024.4024.90+0.40%16.882019-06-26
KPPD24.8024.8024.8024.800.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA25.0025.0024.1024.50-0.41%139.002019-06-26
CDRL24.3024.3024.0024.00-1.23%37.262019-06-26
PCM23.5023.5023.5023.500.00%0.002019-06-26
BEST21.4023.4021.4023.40+9.35%7.752019-06-26
MFO22.0022.0021.0021.80+2.35%27.262019-06-26
EUROTEL21.1021.1020.6021.00-0.47%59.522019-06-26
MENNICA20.2020.2020.2020.20-0.98%1.962019-06-26
EUROCASH19.4119.9319.1219.85+2.32%3,569.972019-06-26
BEDZIN20.7020.7019.2019.20-4.48%6.772019-06-26
BIK19.1019.1019.1019.10+0.63%0.102019-06-26
PROJPRZEM18.8018.8018.8018.800.00%0.002019-06-26
DECORA18.2518.7018.0518.70+3.03%95.702019-06-26
OEX18.0018.4018.0018.400.00%12.622019-06-26
PFLEIDER17.8018.5017.8018.25+2.53%42.952019-06-26
NEWAG18.5018.5018.1018.100.00%21.922019-06-26
INSTALKRK17.6517.6517.4017.65-0.28%51.332019-06-26
FENGHUA17.5017.5017.5017.500.00%0.002019-06-26
SKARBIEC17.3517.3517.0017.20-0.86%22.202019-06-26
UNIMOT17.0517.5016.8017.05-1.16%205.352019-06-26
SANTANDER17.5017.5016.9216.92+0.13%3.072019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING16.5016.8016.1516.75-0.59%29.112019-06-26
ABPL16.4016.4016.4016.40+0.31%4.952019-06-26
ASSECOSEE16.6016.6016.2016.20-1.82%0.812019-06-26
IMCOMPANY15.8016.7015.8016.00+1.27%28.352019-06-26
FMG16.0016.0016.0016.000.00%0.002019-06-26
ESOTIQ15.4015.8514.9515.85+2.59%17.722019-06-26
QUANTUM15.8015.8015.8015.800.00%0.002019-06-26
SECOGROUP15.4015.7015.4015.70+2.61%17.792019-06-26
PROCHEM15.4515.4515.4515.45-0.32%0.022019-06-26
ARCHICOM15.4015.4015.2015.40-1.28%23.402019-06-26
AMBRA15.3015.3015.1015.10-1.63%62.292019-06-26
LOKUM15.4015.4015.0015.00-2.60%19.302019-06-26
SYNEKTIK15.3615.3614.6414.98-2.09%13.782019-06-26
TARCZYNSKI14.9014.9014.9014.90+5.67%1.422019-06-26
FERRO14.7514.7514.5014.750.00%191.822019-06-26
WITTCHEN14.8014.8014.7514.750.00%147.532019-06-26
PRAGMAFA14.0014.4014.0014.40+1.41%20.152019-06-26
PANOVA14.2014.2014.1014.200.00%3.102019-06-26
CNT14.5014.5014.1014.10-2.76%5.962019-06-26
SELENAFM14.0014.0013.4013.90-0.71%8.172019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX15.0015.0013.7013.75-8.33%1.662019-06-26
POLICE13.5013.5012.7013.40+2.29%14.282019-06-26
KGL13.0513.0513.0513.050.00%0.002019-06-26
AGORA12.9013.0012.9013.00+0.78%6.572019-06-26
RAFAMET12.2012.2012.2012.200.00%0.002019-06-26
MEGARON12.1012.1012.1012.100.00%0.002019-06-26
SUWARY12.0012.0012.0012.000.00%0.062019-06-26
INTERAOLT11.8011.8011.3011.70-0.85%153.082019-06-26
ENELMED11.7011.7011.7011.70+1.74%7.612019-06-26
ERBUD11.6511.6511.6011.60-1.28%1.072019-06-26
CITYSERV11.3011.3011.3011.300.00%0.002019-06-26
KINOPOL11.2011.3011.2011.30+0.89%0.232019-06-26
PHN11.1512.0011.0011.20+0.45%63.152019-06-26
SILVANO9.6410.509.5410.50+8.70%13.122019-06-26
ORZBIALY10.4010.5010.4010.50+0.48%0.582019-06-26
BETACOM10.4610.4610.4210.42-0.19%0.232019-06-26
APLISENS10.5010.5010.2010.40-0.95%1.232019-06-26
PEMANAGER10.3010.4010.3010.400.00%13.652019-06-26
LABOPRINT10.6510.6510.4010.40+0.48%0.082019-06-26
KREDYTIN10.4010.4010.4010.400.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REMAK10.4010.4010.3510.35+1.47%1.372019-06-26
LSISOFT10.1010.3010.1010.30+1.98%28.742019-06-26
TIM10.1510.159.9010.10+0.50%62.162019-06-26
K2INTERNT10.1010.109.8510.00+1.52%5.502019-06-26
PROVIDENT9.909.909.909.90-3.88%0.102019-06-26
PGSSOFT9.9310.009.889.88-1.00%13.192019-06-26
FEERUM9.809.809.809.800.00%0.142019-06-26
PGE9.249.899.059.79+7.82%47,333.692019-06-26
JJAUTO9.709.709.709.700.00%0.002019-06-26
MBWS9.849.849.649.64-4.74%3.982019-06-26
MILLENNIUM9.659.659.509.63+0.57%6,515.122019-06-26
PEKABEX9.809.809.559.60-3.52%16.462019-06-26
ENEA8.709.438.709.16+6.57%25,419.982019-06-26
WIELTON8.909.088.909.00+0.56%59.832019-06-26
GTC8.668.998.668.95+2.64%384.142019-06-26
ATM8.908.908.908.90+4.71%0.022019-06-26
SEKO8.908.908.908.900.00%0.002019-06-26
SONEL8.658.658.658.650.00%0.102019-06-26
RAWLPLUG8.908.908.408.50-4.49%1,567.222019-06-26
HELIO8.308.308.308.300.00%0.022019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOPHARMA8.308.308.308.300.00%0.002019-06-26
VOTUM8.048.127.828.12+1.25%30.312019-06-26
DELKO8.058.057.958.05+0.62%43.162019-06-26
BALTONA7.907.907.907.900.00%0.022019-06-26
MERCOR7.907.907.887.88-0.51%47.382019-06-26
ELBUDOWA8.008.067.707.84-2.00%328.672019-06-26
AILLERON7.827.827.827.820.00%0.002019-06-26
ENERGA7.427.967.407.80+5.47%17,959.442019-06-26
ADIUVO7.367.807.367.800.00%10.252019-06-26
4FUNMEDIA7.867.867.787.78-0.26%4.252019-06-26
TORPOL7.887.887.627.76-1.52%129.152019-06-26
DGA7.627.627.627.620.00%0.002019-06-26
GOBARTO7.527.567.527.56+0.53%8.512019-06-26
BOS7.427.587.427.56+1.89%111.862019-06-26
ZEPAK7.007.587.007.44+5.38%371.542019-06-26
VINDEXUS7.247.367.227.36+1.38%6.742019-06-26
LENTEX7.227.327.207.32+0.27%38.252019-06-26
STELMET7.307.307.307.300.00%0.002019-06-26
MCI7.227.227.187.22-2.43%80.012019-06-26
MERCATOR7.357.357.007.15-1.79%25.582019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROFI6.957.006.907.00+0.72%35.102019-06-26
RELPOL7.007.006.806.95-0.71%18.962019-06-26
PRAGMAINK6.926.926.926.920.00%0.162019-06-26
ORANGEPL6.966.996.786.80-2.44%11,445.452019-06-26
KOMPAP6.806.806.806.800.00%0.002019-06-26
I2DEV6.856.856.806.800.00%8.212019-06-26
SIMPLE6.706.706.706.700.00%0.012019-06-26
GPRE6.546.606.546.60-1.49%5.532019-06-26
OTLOG6.556.556.556.55+0.77%0.012019-06-26
UNIBEP6.506.546.486.48-0.31%1.392019-06-26
POLWAX6.376.506.356.44-0.77%7.712019-06-26
WADEX6.506.506.446.44-1.53%3.232019-06-26
OPTEAM6.306.306.306.300.00%0.002019-06-26
ORION6.506.506.306.30-4.55%8.572019-06-26
CELTIC6.206.206.206.200.00%0.002019-06-26
POLNORD6.186.206.146.20+0.32%9.892019-06-26
IMPEL6.006.055.956.05+0.83%8.342019-06-26
MASTERPHA5.865.865.865.86-0.34%0.012019-06-26
EUROHOLD5.755.755.755.75+0.88%0.022019-06-26
WARIMPEX5.605.605.605.600.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP5.555.555.555.55+0.18%0.032019-06-26
PGNIG5.295.395.285.35+1.61%23,202.812019-06-26
MONNARI5.165.305.165.30+2.32%86.852019-06-26
INPRO5.305.305.305.300.00%0.012019-06-26
SUNEX5.305.305.305.30-0.38%0.012019-06-26
WOJAS5.285.285.285.280.00%0.002019-06-26
EKOEXPORT5.235.235.235.230.00%0.002019-06-26
FAMUR5.105.125.055.12+0.39%789.242019-06-26
EMCINSMED4.825.054.825.050.00%0.032019-06-26
TOYA5.005.154.965.00-0.99%44.062019-06-26
ATLANTAPL5.005.005.005.00+0.20%5.462019-06-26
MAKARONPL4.964.984.964.98+1.63%1.992019-06-26
NETIA4.824.924.824.92-0.20%0.052019-06-26
LARQ5.055.054.884.88-2.40%1.002019-06-26
ALCHEMIA4.764.764.764.760.00%0.002019-06-26
NORTCOAST4.664.664.664.66+3.10%9.442019-06-26
AUTOPARTN4.654.654.614.63-0.43%331.662019-06-26
KRVITAMIN4.604.604.434.59+0.22%1.812019-06-26
ARTERIA4.584.584.584.58-0.43%0.012019-06-26
MOSTALPLC4.474.474.474.47+0.90%0.012019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE4.384.384.384.38-0.45%0.392019-06-26
BERLING4.324.324.284.28-4.46%29.922019-06-26
IMPEXMET4.224.234.224.220.00%207.082019-06-26
GRODNO4.184.184.184.180.00%0.012019-06-26
ELZAB3.884.163.884.16+9.47%7.942019-06-26
KREC4.064.094.054.09+2.25%27.672019-06-26
ATMGRUPA4.004.133.974.03+1.26%53.102019-06-26
INTERFERI4.004.004.004.000.00%0.002019-06-26
BORYSZEW3.974.003.974.00+0.25%283.182019-06-26
ELEKTROTI3.963.963.963.96+0.25%1.202019-06-26
BUMECH3.714.003.603.95+6.47%57.572019-06-26
VISTULA3.953.953.883.94+0.51%159.762019-06-26
BIOTON4.004.003.883.90-0.51%137.602019-06-26
ECHO3.903.903.803.900.00%639.672019-06-26
ZUE3.943.943.743.900.00%10.472019-06-26
PROTEKTOR3.853.853.753.850.00%3.202019-06-26
MEXPOLSKA3.823.943.783.84+0.52%23.562019-06-26
FERRUM3.963.963.773.77-4.31%2.082019-06-26
ATENDE3.723.763.723.76+1.08%5.012019-06-26
KOMPUTRON3.793.843.723.72-1.59%9.952019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTIFEX3.893.893.713.71-2.62%0.372019-06-26
ODLEWNIE3.663.703.643.70+0.54%109.892019-06-26
MDIENERGIA3.803.803.513.69+2.22%2.042019-06-26
COMPERIA3.503.643.503.640.00%0.122019-06-26
IMS3.773.773.583.60-1.64%182.322019-06-26
AGROTON3.403.523.403.52-3.16%11.392019-06-26
XTB3.603.603.403.49-3.32%240.952019-06-26
TRANSPOL3.473.473.473.47+3.12%0.022019-06-26
STALEXP3.333.463.333.46+5.49%183.942019-06-26
ASMGROUP3.303.303.303.300.00%0.002019-06-26
VANTAGE3.283.283.283.280.00%0.002019-06-26
EUCO3.453.453.153.26-2.98%33.352019-06-26
IZOSTAL3.153.253.053.10-0.32%87.462019-06-26
INTROL2.923.102.923.10+6.16%9.952019-06-26
LENA3.103.103.023.10+1.97%15.352019-06-26
ACTION3.003.082.973.04+1.33%24.502019-06-26
MWTRADE3.023.023.023.020.00%0.302019-06-26
ERGIS3.033.033.023.02-1.95%7.342019-06-26
IMMOBILE2.902.952.822.95+2.08%18.732019-06-26
MUZA2.782.862.782.86+5.15%8.622019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS2.862.862.762.860.00%1.482019-06-26
MOSTALWAR2.892.922.792.82-2.42%35.292019-06-26
SYGNITY2.852.852.802.800.00%0.642019-06-26
JWCONSTR2.712.712.702.70-0.37%10.812019-06-26
PWRMEDIA2.702.702.702.700.00%0.262019-06-26
POLIMEXMS2.852.922.682.68-4.63%1,767.232019-06-26
BRIJU2.642.642.642.640.00%0.002019-06-26
LCCORP2.622.622.592.61+0.38%146.252019-06-26
ZASTAL2.602.602.602.600.00%0.002019-06-26
INTERSPPL2.602.602.532.58+0.78%5.272019-06-26
ALTA2.762.762.582.58-6.52%8.802019-06-26
ARCTIC2.472.502.472.500.00%42.012019-06-26
NTTSYSTEM2.302.482.202.48+11.71%16.972019-06-26
UNIMA2.402.402.402.400.00%1.022019-06-26
MARVIPOL2.432.492.352.39-0.83%300.172019-06-26
GROCLIN2.382.432.212.26-3.42%358.362019-06-26
ESSYSTEM2.262.262.242.260.00%9.072019-06-26
ASBIS2.252.252.202.25+2.27%12.392019-06-26
QUERCUS2.252.252.252.250.00%0.902019-06-26
ALTUSTFI2.252.262.222.25-2.17%142.022019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA2.242.242.242.24-1.75%0.902019-06-26
TRITON2.312.312.212.23-2.62%7.152019-06-26
ARCUS2.122.202.122.200.00%2.142019-06-26
IDEABANK2.132.162.092.13+1.91%108.362019-06-26
TRAKCJA2.072.132.052.08+0.48%144.742019-06-26
PLASTBOX2.082.082.082.08+7.62%0.012019-06-26
YOLO2.062.062.062.060.00%0.012019-06-26
WORKSERV2.102.202.052.06-3.52%432.442019-06-26
BOWIM2.022.041.962.04-3.77%10.212019-06-26
ATREM1.972.031.972.03+3.05%17.112019-06-26
HERKULES2.002.071.912.02-2.42%13.922019-06-26
POZBUD2.002.121.922.01+0.50%248.672019-06-26
RAFAKO1.982.001.941.980.00%126.032019-06-26
EDINVEST1.961.961.961.960.00%0.002019-06-26
APSENERGY2.052.051.951.95-6.70%1.462019-06-26
OTMUCHOW2.002.001.931.93-4.46%0.972019-06-26
SWISSMED1.821.891.791.890.00%0.432019-06-26
VISTAL2.032.031.871.88-7.84%202.242019-06-26
PLAZACNTR1.841.841.841.840.00%0.002019-06-26
MEDIACAP1.801.801.801.80-0.55%1.802019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.771.771.721.770.00%1.422019-06-26
AGROWILL1.741.741.741.740.00%0.002019-06-26
CAPITAL1.861.861.711.71-10.00%8.292019-06-26
TAURONPE1.621.731.621.70+5.26%33,473.152019-06-26
COGNOR1.711.711.681.70-1.16%25.892019-06-26
BRASTER1.661.691.641.66+0.48%26.732019-06-26
ORCOGROUP1.351.621.351.62+8.00%12.222019-06-26
GLCOSMED1.611.611.611.610.00%0.022019-06-26
PCCEXOL1.611.611.611.61+0.62%0.022019-06-26
IZOLACJA1.591.591.591.59+0.63%0.002019-06-26
GRAVITON1.691.691.531.55-8.82%23.322019-06-26
JHMDEV1.571.571.521.53-0.65%32.012019-06-26
OPENFIN1.511.511.471.50+2.38%1.992019-06-26
PGODLEW1.481.481.441.480.00%2.322019-06-26
STAPORKOW1.461.461.461.46-2.67%0.882019-06-26
VIVID1.431.491.431.45-2.03%24.712019-06-26
KOPEX1.451.451.441.450.00%73.252019-06-26
RADPOL1.441.441.441.440.00%0.012019-06-26
ABCDATA1.431.431.431.430.00%15.062019-06-26
DROZAPOL1.411.411.411.410.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KDMSHIPNG1.401.401.401.400.00%0.002019-06-26
IPOPEMA1.401.401.321.40+3.70%1.232019-06-26
PMPG1.401.401.401.400.00%0.002019-06-26
PATENTUS1.401.401.401.40+1.45%0.812019-06-26
ATLASEST1.401.401.401.40-2.79%1.292019-06-26
RANKPROGR1.341.401.341.38-1.43%13.572019-06-26
WASKO1.361.381.321.36-2.16%59.832019-06-26
MIRACULUM1.411.411.361.36-2.86%1.502019-06-26
IALBGR1.321.321.321.320.00%0.002019-06-26
PRIMAMODA1.241.241.241.240.00%0.472019-06-26
KRAKCHEM1.111.181.111.18+5.36%0.072019-06-26
PROCAD1.171.181.121.18+0.85%3.182019-06-26
JWWINVEST1.171.171.171.170.00%0.142019-06-26
PCGUARD1.171.171.171.170.00%0.002019-06-26
PAMAPOL1.161.161.161.160.00%1.282019-06-26
ENAP1.161.161.161.160.00%0.002019-06-26
BMPAG1.291.291.051.16-10.08%56.112019-06-26
GETIN1.101.151.101.12+1.26%327.242019-06-26
MIRBUD1.091.101.071.09-0.46%91.172019-06-26
WIKANA1.001.081.001.08-0.92%0.562019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN1.071.071.061.06+6.00%37.172019-06-26
ELEMENTAL1.041.051.011.03-1.53%220.232019-06-26
CIGAMES1.021.021.001.020.00%278.052019-06-26
PEIXIN1.021.021.021.020.00%0.002019-06-26
BIOMEDLUB1.041.051.001.01-3.35%63.162019-06-26
CORMAY0.981.000.981.000.00%51.982019-06-26
ENERGOINS1.001.000.971.000.00%0.982019-06-26
TERMOREX0.990.990.990.99-1.00%0.002019-06-26
RUBICON0.970.970.950.970.00%0.002019-06-26
IMPERA0.900.950.900.95+5.56%11.902019-06-26
INC0.940.940.940.940.00%0.002019-06-26
AWBUD0.930.930.930.930.00%0.002019-06-26
EVEREST0.980.980.900.90-4.26%4.302019-06-26
ZAMET0.890.890.890.89+1.14%0.022019-06-26
RONSON0.840.860.840.85+1.19%23.512019-06-26
KSGAGRO0.850.850.850.850.00%0.002019-06-26
08OCTAVA0.840.840.840.84+1.20%0.142019-06-26
SFINKS0.800.820.800.82+2.50%17.032019-06-26
LIBET0.840.840.760.80-3.61%58.252019-06-26
URSUS0.810.820.790.80-0.87%66.782019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA0.720.770.720.77+1.32%6.252019-06-26
NOWAGALA0.760.800.690.74-6.88%163.982019-06-26
MEDIATEL0.740.740.740.740.00%0.002019-06-26
SKYLINE0.710.710.710.710.00%0.002019-06-26
SOHODEV0.700.700.700.70+0.29%2.202019-06-26
MOJ0.700.700.700.70-4.11%1.402019-06-26
ELKOP0.700.700.650.70-0.29%0.722019-06-26
STARHEDGE0.670.670.650.670.00%0.722019-06-26
PRAIRIE0.640.730.610.67+4.69%558.482019-06-26
AIRWAY0.680.680.640.67-1.47%10.172019-06-26
SANWIL0.670.670.670.670.00%0.002019-06-26
LUBAWA0.630.650.620.65+0.94%16.692019-06-26
INVISTA0.620.620.620.620.00%0.002019-06-26
BBIDEV0.590.610.590.600.00%31.792019-06-26
GETINOBLE0.560.570.550.56+0.54%535.712019-06-26
KREZUS0.560.560.560.560.00%0.002019-06-26
ABMSOLID0.550.550.550.550.00%0.002019-06-26
PLATYNINW0.550.550.550.550.00%0.002019-06-26
GINOROSSI0.550.550.540.54-0.19%28.222019-06-26
INTERBUD0.500.500.500.500.00%0.012019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB0.480.500.480.50+5.26%188.912019-06-26
SOLAR0.500.500.470.50-0.40%4.782019-06-26
ZREMB0.490.490.490.490.00%0.002019-06-26
KCI0.480.480.480.48-0.62%3.722019-06-26
COALENERG0.470.470.460.46-3.77%0.742019-06-26
KBDOM0.410.410.410.410.00%0.002019-06-26
DREWEX0.380.400.380.40+5.26%2.442019-06-26
MILKILAND0.400.400.400.400.00%0.002019-06-26
CFI0.370.380.370.38+2.69%19.402019-06-26
HUBSTYLE0.370.370.370.370.00%0.002019-06-26
KANIA0.290.340.290.34+14.48%944.732019-06-26
CZTOREBKA0.330.330.330.330.00%0.002019-06-26
CHEMOS0.330.330.330.330.00%0.002019-06-26
IQP0.300.300.300.300.00%0.002019-06-26
REDAN0.280.280.260.27-2.14%44.842019-06-26
INDYGO0.250.250.250.250.00%0.002019-06-26
DROP0.250.250.250.25+13.64%0.022019-06-26
WILBO0.240.240.240.240.00%0.002019-06-26
CALATRAVA0.230.230.230.230.00%0.002019-06-26
PBSFINANSE0.230.230.230.230.00%0.002019-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.220.220.220.220.00%0.002019-06-26
06MAGNA0.200.200.200.200.00%0.002019-06-26
CUBEITG0.200.200.200.200.00%0.002019-06-26
LARK0.150.150.150.150.00%0.002019-06-26
REINHOLD0.150.150.150.15+14.62%0.052019-06-26
SADOVAYA0.120.120.120.120.00%0.002019-06-26
HARPER0.120.120.120.12-1.71%13.042019-06-26
TXM0.110.110.110.110.00%1.542019-06-26
REGNON0.100.100.100.100.00%0.002019-06-26
SCOPAK0.100.100.100.100.00%0.002019-06-26
FASTFIN0.090.090.090.090.00%0.002019-06-26
PBG0.080.080.080.080.00%11.452019-06-26
BUDOPOL0.060.060.060.060.00%0.002019-06-26
CCENERGY0.060.060.060.060.00%0.002019-06-26
REDWOOD0.050.050.050.050.00%0.002019-06-26
QUMAK0.040.040.030.03-35.15%0.492019-06-26
WINVEST0.020.020.020.020.00%0.002019-06-26
NEWWORLDR0.020.020.020.020.00%0.002019-06-26
IDEON0.010.010.010.010.00%0.002019-06-26
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2430,95 +36,14 +1,51%
WIG 82564,71 +1004,38 +1,23%
sWIG80 24239,32 +151,33 +0,63%
mWIG40 6320,00 +44,35 +0,71%

Rynki

Kurs Zmiana Zmiana %
WIG20 2430,95 +36,14 +1,51%