Notowania

Notowania akcji GPW

Notowania z dnia 2015-06-30

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1.761.951.751.950.00%0.222015-06-30
08OCTAVA1.091.101.091.090.00%710.692015-06-30
11BIT64.9065.9863.8565.40+1.71%169.092015-06-30
4FUNMEDIA3.153.383.153.38+7.30%0.592015-06-30
ABADONRE1.771.771.771.77+1.14%0.002015-06-30
ABCDATA3.303.403.303.35+1.52%152.022015-06-30
ABMSOLID0.390.390.390.390.00%0.102015-06-30
ABPL37.1038.8037.1038.25+2.00%165.672015-06-30
ACAUTOGAZ33.0033.3333.0033.30-1.45%4.772015-06-30
ACE10.5710.5710.5710.57-0.28%1.622015-06-30
ACTION33.6134.1033.6033.60-0.41%226.522015-06-30
ADIUVO18.6619.9815.0019.98+2.51%48.962015-06-30
ADVADIS---0.010.00%0.002015-06-30
AGORA11.5011.9511.4311.95+3.46%167.492015-06-30
AGROTON1.131.131.111.13+2.73%7.492015-06-30
AGROWILL---0.810.00%0.002015-06-30
AILLERON7.438.087.438.08+8.46%53.342015-06-30
AIRWAY1.481.621.481.62+3.85%7.112015-06-30
ALCHEMIA4.624.704.564.66+0.87%131.952015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALIOR88.0391.0086.3189.33+0.37%21,281.962015-06-30
ALMA18.2018.2017.5018.20+1.11%0.822015-06-30
ALTA1.791.791.791.79-5.29%0.002015-06-30
ALTERCO---0.370.00%0.002015-06-30
ALTUSTFI11.3011.4011.1311.40-0.26%90.912015-06-30
ALUMETAL53.0056.0053.0056.00+3.17%271.772015-06-30
AMBRA8.848.888.848.88+0.45%4.132015-06-30
AMICA159.00160.00155.20160.000.00%2,907.992015-06-30
AMPLI0.250.250.250.25+4.17%1.562015-06-30
AMREST142.25146.00142.25146.00+2.64%1,929.072015-06-30
APATOR39.3640.8939.3640.40-0.47%1,864.342015-06-30
APLISENS12.9512.9512.9512.95-1.15%1.422015-06-30
APLITT1.521.521.521.52+1.33%0.542015-06-30
APSENERGY4.204.204.204.200.00%1.052015-06-30
ARCTIC3.233.373.193.35+3.72%348.322015-06-30
ARCUS1.141.141.141.140.00%0.242015-06-30
ARTERIA15.6915.6915.6915.69+1.29%0.032015-06-30
ASBIS1.011.041.011.04+1.96%176.912015-06-30
ASMGROUP---2.050.00%0.002015-06-30
ASSECOBS12.4012.8012.4012.55-1.95%51.812015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL57.7958.7457.3057.91+0.68%5,124.872015-06-30
ASSECOSEE8.709.108.709.10+4.24%5,086.292015-06-30
ASSECOSLO17.0317.0417.0217.02-2.74%1.872015-06-30
ASTARTA27.3931.0026.2031.00+15.24%394.202015-06-30
ATENDE2.312.442.252.35+1.73%203.152015-06-30
ATLANTAPL7.887.957.887.95+0.38%1.412015-06-30
ATLANTIS0.770.790.760.79-1.25%4.282015-06-30
ATLASEST1.031.131.031.13+9.71%0.692015-06-30
ATM9.909.909.909.900.00%0.992015-06-30
ATMGRUPA3.623.753.603.74+0.81%61.862015-06-30
ATREM5.905.905.905.90+0.34%0.292015-06-30
AVIAAML6.506.506.396.390.00%0.742015-06-30
AVIASG---16.500.00%0.002015-06-30
AWBUD2.532.532.532.53-3.80%0.212015-06-30
B3SYSTEM0.880.880.880.88-20.00%0.482015-06-30
BACD---0.650.00%0.002015-06-30
BALTONA8.288.287.907.90-6.73%7.792015-06-30
BANKBPH41.0042.0040.7041.40-1.41%51.392015-06-30
BBIDEV0.910.950.910.95+3.26%122.572015-06-30
BEDZIN---13.600.00%0.002015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BENEFIT430.00430.00413.15422.00-1.86%1,106.212015-06-30
BERLING3.893.893.893.890.00%0.512015-06-30
BEST45.2045.9844.1145.98+1.73%15.302015-06-30
BETACOM11.4611.5511.4311.470.00%48.032015-06-30
BGZBNPP---68.750.00%0.002015-06-30
BIOMEDLUB3.703.843.683.84+0.79%52.802015-06-30
BIOTON6.306.306.166.27-0.79%1,455.382015-06-30
BMPAG3.013.203.013.20+1.91%1.832015-06-30
BOGDANKA53.7953.9951.8151.85-3.98%3,110.232015-06-30
BORYSZEW5.835.905.765.87+0.34%708.402015-06-30
BOS27.1627.5026.8326.83-1.18%83.212015-06-30
BOWIM2.042.042.032.03+1.50%0.002015-06-30
BRASTER13.6013.9013.0013.80-1.29%110.122015-06-30
BRIJU19.0019.0017.8217.83-8.09%1,557.932015-06-30
BSCDRUK30.0032.3029.9932.30+7.74%251.342015-06-30
BUDIMEX161.65164.40161.65163.00+0.62%876.392015-06-30
BUDOPOL0.040.040.040.040.00%1.322015-06-30
BUMECH0.880.880.850.86-2.27%30.982015-06-30
BUWOG72.9173.7572.6272.68+0.36%707.432015-06-30
BYTOM2.602.652.582.64+0.38%329.242015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BZWBK331.00343.00331.00341.25+2.79%32,926.802015-06-30
CALATRAVA---0.710.00%0.002015-06-30
CAPITAL2.422.472.422.45-1.21%6.252015-06-30
CASHFLOW---0.220.00%0.002015-06-30
CCC173.90176.00173.60174.00-1.08%7,795.682015-06-30
CCENERGY---0.060.00%0.002015-06-30
CDPROJEKT23.6023.7823.4023.78+1.19%4,301.732015-06-30
CDRL14.1714.9514.1714.950.00%2.352015-06-30
CELTIC---5.200.00%0.002015-06-30
CEZ86.6987.9786.6587.97+0.53%220.212015-06-30
CFI11.0511.0511.0511.05-0.09%1.332015-06-30
CHEMOS1.341.341.291.34+1.52%16.442015-06-30
CIECH58.0058.0557.2058.00-0.68%5,282.912015-06-30
CIGAMES13.2013.4012.7313.37+1.29%1,637.532015-06-30
CNT7.467.467.407.40+1.79%25.872015-06-30
COALENERG0.660.720.650.72+7.46%56.542015-06-30
COGNOR1.341.371.311.33-0.75%8.762015-06-30
COLIAN3.653.763.643.71+1.64%281.082015-06-30
COMARCH131.00134.00131.00134.000.00%95.302015-06-30
COMP66.1066.9362.5164.11-3.49%207.192015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMPERIA19.8019.8019.8019.800.00%0.592015-06-30
CORMAY2.072.112.012.01-2.90%151.592015-06-30
CPGROUP4.764.834.764.83+1.47%2.152015-06-30
CUBEITG2.822.892.702.88+0.35%1.102015-06-30
CYFRPLSAT23.3123.7523.3123.65-0.25%8,256.542015-06-30
CZTOREBKA1.741.901.741.78-0.56%28.842015-06-30
DEBICA77.8077.8076.5077.80-0.23%97.082015-06-30
DECORA---6.890.00%0.002015-06-30
DEKPOL---17.290.00%0.002015-06-30
DELKO7.558.107.558.100.00%7.922015-06-30
DGA5.665.665.665.66-0.18%0.422015-06-30
DOMDEV49.9051.4048.1050.00+2.04%73.452015-06-30
DREWEX---1.810.00%0.002015-06-30
DROP---1.740.00%0.002015-06-30
DROZAPOL2.722.752.722.75+1.10%1.102015-06-30
DSS0.260.260.240.24-7.69%54.552015-06-30
DTP4.504.794.504.790.00%17.192015-06-30
DUON2.923.062.913.06+4.44%1,028.042015-06-30
ECARD2.002.021.912.02-4.27%1.282015-06-30
ECHO6.576.726.576.72-0.44%128.152015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EDINVEST2.592.592.562.590.00%2.842015-06-30
EFEKT14.7514.7514.7514.75-0.34%0.072015-06-30
EFH0.110.110.110.110.00%0.332015-06-30
EKANCELAR0.030.030.030.030.00%6.002015-06-30
EKOEXPORT12.2012.9711.8112.69+1.44%843.462015-06-30
ELBUDOWA130.00133.00127.60132.00-1.49%1,808.562015-06-30
ELEKTROTI11.8012.1911.8012.00-0.41%7.652015-06-30
ELEMENTAL3.964.053.883.90-1.52%119.662015-06-30
ELKOP1.291.291.281.28-5.88%2.572015-06-30
ELZAB16.9416.9916.3016.990.00%110.802015-06-30
EMCINSMED14.4714.4714.4714.470.00%0.012015-06-30
EMPERIA67.0067.4966.2067.00-0.73%598.172015-06-30
ENAP0.970.980.970.98+4.26%2.442015-06-30
ENEA15.5716.0015.4315.95+1.08%10,380.072015-06-30
ENELMED10.5311.0510.5311.04+2.22%37.982015-06-30
ENERGA22.0222.8122.0122.74+2.43%16,222.842015-06-30
ENERGOINS10.2410.249.6010.00-2.63%2.172015-06-30
ERBUD28.9331.7528.9329.00-2.52%28.252015-06-30
ERG21.0021.0021.0021.00+0.48%6.302015-06-30
ERGIS4.614.734.604.71+1.07%130.642015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ39.9941.0038.4041.00+2.50%148.732015-06-30
ESSYSTEM2.942.942.872.87-4.65%23.272015-06-30
EUCO49.9950.9949.9050.99+1.98%80.742015-06-30
EUROCASH36.1837.3636.1837.35+2.02%22,367.862015-06-30
EUROHOLD---3.300.00%0.002015-06-30
EUROTEL13.7913.7913.0013.66+6.22%55.802015-06-30
EVEREST4.194.193.803.80-1.30%0.042015-06-30
EXILLON---5.990.00%0.002015-06-30
FAM---0.570.00%0.002015-06-30
FAMUR1.911.941.861.90-2.06%103.512015-06-30
FARMACOL52.2752.2752.0152.01-1.87%37.342015-06-30
FASING17.7518.0517.7018.050.00%27.062015-06-30
FASTFIN1.301.361.301.36+3.82%0.282015-06-30
FEERUM16.8016.8016.7016.70-1.12%0.222015-06-30
FENGHUA---29.500.00%0.002015-06-30
FERRO10.8510.8510.8510.85-0.18%0.142015-06-30
FERRUM5.765.765.505.73-0.52%13.292015-06-30
FMG0.900.900.900.900.00%0.002015-06-30
FON0.680.680.640.68-1.45%4.652015-06-30
FORTE55.9556.9954.3056.99+1.86%1,590.122015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FORTUNA12.0212.2312.0212.23-7.42%13.322015-06-30
FOTA0.420.550.420.55+34.15%196.872015-06-30
GEKOPLAST10.7910.7910.7910.79-0.09%1.192015-06-30
GETIN1.651.701.651.66-0.60%179.512015-06-30
GETINOBLE1.351.381.331.37+1.48%4,405.862015-06-30
GINOROSSI2.802.902.802.88-1.37%438.992015-06-30
GLCOSMED4.585.024.515.02+2.66%183.822015-06-30
GLOBCITYHD46.4046.4043.0044.99-4.28%999.022015-06-30
GOBARTO6.806.806.506.68-2.48%68.352015-06-30
GORENJE24.5024.5024.5024.50-2.00%0.122015-06-30
GPW47.1247.5347.1247.34-0.27%457.782015-06-30
GRAAL22.5523.0022.5522.900.00%89.082015-06-30
GRAVITON0.580.600.580.60+3.45%0.882015-06-30
GREMINWES2.052.102.052.09+4.50%1.042015-06-30
GROCLIN10.5010.6910.3010.51-0.85%192.562015-06-30
GRODNO4.554.704.554.70-0.42%29.682015-06-30
GRUPAAZOTY80.4582.6879.6982.61+1.52%7,031.732015-06-30
GTC5.956.055.956.00-0.66%492.732015-06-30
HANDLOWY100.65101.0099.0599.96+0.93%9,062.812015-06-30
HARPER2.472.472.472.470.00%0.002015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAWE1.601.621.551.57-1.88%799.652015-06-30
HELIO4.204.204.204.20+1.94%3.232015-06-30
HERKULES3.853.993.853.95+1.02%140.262015-06-30
HUBSTYLE0.760.760.720.72-5.26%14.482015-06-30
HUTMEN4.814.984.814.81-3.80%6.162015-06-30
HYDROTOR35.0035.0034.9934.99-0.03%1.152015-06-30
HYPERION3.423.703.423.69+1.37%78.752015-06-30
IALBGR15.1415.4015.1415.40+1.72%39.212015-06-30
IDEABANK25.5026.2625.5026.26+1.00%117.352015-06-30
IDEON0.010.010.010.010.00%0.112015-06-30
IDMSA2.602.612.602.61+0.77%1.472015-06-30
IFCAPITAL1.031.030.951.02+0.99%3.282015-06-30
IFSA0.720.760.720.76+5.56%3.242015-06-30
IIAAV9.079.089.079.08-1.63%474.652015-06-30
IMCOMPANY4.704.704.504.64+1.09%6.352015-06-30
IMMOBILE2.342.342.252.29-1.72%41.482015-06-30
IMPEL30.3830.3830.0030.00-1.64%9.802015-06-30
IMPERA1.691.691.691.69+2.42%0.032015-06-30
IMPEXMET2.992.992.912.95-1.34%1,241.142015-06-30
IMS2.282.342.202.33-0.43%14.912015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INC2.702.722.702.72+0.74%0.232015-06-30
INDATA1.551.611.511.61+3.87%88.012015-06-30
INDYGO0.950.950.910.91-3.19%284.102015-06-30
INDYKPOL77.6578.7474.0174.99-2.61%94.722015-06-30
INGBSK126.60128.95126.20127.00-0.04%3,117.042015-06-30
INPRO4.084.084.084.080.00%0.002015-06-30
INSTALKRK14.8015.1614.8015.09+1.07%67.222015-06-30
INTEGERPL113.70122.00112.00120.00+5.49%2,647.982015-06-30
INTERAOLT15.8415.8415.5015.80-0.38%43.232015-06-30
INTERBUD2.703.102.653.10+11.11%271.632015-06-30
INTERCARS225.95229.15217.60222.00-1.77%1,230.882015-06-30
INTERFERI4.354.354.354.35+0.93%0.872015-06-30
INTERSPPL1.381.381.381.38-0.72%0.412015-06-30
INTROL10.0010.479.9110.47-0.19%16.232015-06-30
INVISTA2.052.052.052.05+0.49%1.102015-06-30
IPOPEMA3.983.983.963.96+2.86%0.062015-06-30
IQP---0.940.00%0.002015-06-30
IVMX3.263.263.263.26+0.31%0.982015-06-30
IZOBLOK---107.850.00%0.002015-06-30
IZOLACJA1.451.451.401.400.00%1.012015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOSTAL4.755.204.735.20+7.44%15.192015-06-30
JHMDEV1.761.761.711.75-0.57%1.462015-06-30
JJAUTO---9.700.00%0.002015-06-30
JSW11.7012.1211.6611.87+0.94%4,351.242015-06-30
JWCONSTR3.403.413.343.38-0.29%224.882015-06-30
JWWINVEST8.498.678.498.67+4.21%7.102015-06-30
K2INTERNT11.2511.3011.0511.30+1.62%21.942015-06-30
KANIA2.812.942.802.94+4.26%204.732015-06-30
KBDOM3.593.703.313.70-0.54%2.122015-06-30
KCI0.030.040.030.04+33.33%2.352015-06-30
KDMSHIPNG---3.000.00%0.002015-06-30
KERNEL37.2338.4037.2337.77-1.67%1,517.782015-06-30
KETY299.00303.85299.00301.00+0.67%4,164.532015-06-30
KGHM107.45108.25105.10106.55-0.84%76,870.812015-06-30
KINOPOL14.0014.9014.0014.500.00%154.552015-06-30
KOFOLA31.4832.5031.4831.49+3.45%52.562015-06-30
KOGENERA67.0067.9067.0067.90-0.15%135.652015-06-30
KOMPAP7.897.897.897.890.00%23.672015-06-30
KOMPUTRON8.609.188.608.91+3.60%211.262015-06-30
KONSSTALI35.3635.4833.7034.85-1.83%253.612015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX7.527.617.377.37-1.99%210.012015-06-30
KPPD---27.850.00%0.002015-06-30
KRAKCHEM3.703.703.663.700.00%1.242015-06-30
KREC8.358.528.358.35-2.11%212.372015-06-30
KREDYTIN27.4327.5727.0027.10-1.20%254.502015-06-30
KREZUS2.863.032.853.00-0.99%21.142015-06-30
KRKA---265.800.00%0.002015-06-30
KRUK153.00155.00151.10151.10-1.88%1,579.512015-06-30
KRUSZWICA62.4862.6362.4862.63+0.24%12.522015-06-30
KSGAGRO0.650.650.640.640.00%3.212015-06-30
LABOPRINT15.8015.8015.8015.800.00%0.022015-06-30
LARK0.210.210.190.19-5.00%20.722015-06-30
LARQ5.405.405.405.400.00%3.422015-06-30
LCCORP1.861.871.821.86-0.53%258.352015-06-30
LENA4.304.304.204.300.00%82.252015-06-30
LENTEX7.757.847.657.84+1.16%301.982015-06-30
LIBET2.502.532.432.51+0.40%35.452015-06-30
LIVECHAT28.3028.3027.6628.28-0.25%34.462015-06-30
LOTOS29.6030.0029.2330.00+1.35%8,102.532015-06-30
LPP6,550.056,750.006,502.556,647.60+1.50%19,771.682015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LSISOFT3.003.002.982.98-0.67%1.302015-06-30
LUBAWA1.081.091.051.080.00%325.722015-06-30
MABION45.1548.0045.1547.83+4.00%167.632015-06-30
MAGELLAN58.2865.0058.2765.00+4.84%241.732015-06-30
MAKARONPL5.926.175.926.15+1.15%3.892015-06-30
MANGATA72.0072.1069.1172.00-1.50%98.442015-06-30
MARVIPOL7.017.206.927.200.00%79.982015-06-30
MBANK410.60419.80409.30412.65+0.61%17,633.362015-06-30
MBWS71.7084.0071.7082.96+6.36%137.282015-06-30
MCI11.8112.1111.8112.03-1.23%713.282015-06-30
MCLOGIC42.0043.3641.5043.25-0.57%39.992015-06-30
MDIENERGIA3.343.343.343.340.00%0.472015-06-30
MEDIACAP2.482.522.482.52-0.40%3.242015-06-30
MEDIATEL---1.900.00%0.002015-06-30
MEDICALG215.00216.00213.00216.000.00%659.922015-06-30
MEGARON---18.000.00%0.002015-06-30
MENNICA14.3914.7614.3714.63+1.95%78.132015-06-30
MERCATOR17.7017.8017.7017.80+0.45%145.832015-06-30
MERCOR10.1910.2510.1910.25-1.35%55.522015-06-30
MEXPOLSKA3.073.153.003.100.00%71.492015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MFO---12.930.00%0.002015-06-30
MIDAS0.600.600.590.60+1.69%646.492015-06-30
MILKILAND1.571.571.491.55-1.90%31.912015-06-30
MILLENNIUM6.506.676.466.550.00%10,269.082015-06-30
MIRACULUM2.352.422.302.40+2.13%24.672015-06-30
MIRBUD1.221.221.181.20-0.83%56.482015-06-30
MLPGROUP31.5233.0831.5233.00-1.49%3.962015-06-30
MNI1.371.381.361.370.00%12.112015-06-30
MOBRUK---10.000.00%0.002015-06-30
MOJ---1.630.00%0.002015-06-30
MOL190.70192.00190.15192.00+1.51%98.072015-06-30
MONNARI13.4413.7813.2513.70+1.11%1,291.392015-06-30
MOSTALPLC17.8017.8016.5216.52-5.60%0.122015-06-30
MOSTALWAR10.1010.6610.1010.34+3.40%124.322015-06-30
MOSTALZAB2.002.031.992.02+1.00%63.002015-06-30
MSXRESOUR---0.880.00%0.002015-06-30
MUZA3.353.503.283.28-9.14%3.582015-06-30
MWTRADE15.5015.9814.8515.98-0.13%68.762015-06-30
NETIA5.635.635.455.51-2.13%3,076.972015-06-30
NETMEDIA5.705.815.355.81-0.51%88.442015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG19.5020.1519.0019.00-2.56%323.742015-06-30
NEWWORLDR0.030.030.030.030.00%3.562015-06-30
NFIEMF4.804.804.654.66-2.92%3.992015-06-30
NORTCOAST---6.890.00%0.002015-06-30
NOVITA52.2556.0852.2555.70+1.51%37.152015-06-30
NOWAGALA1.351.351.351.350.00%0.412015-06-30
NTTSYSTEM2.632.632.552.61-0.76%7.792015-06-30
ODLEWNIE2.132.132.122.12-0.47%0.642015-06-30
OEX12.3712.8712.3712.80-0.70%35.082015-06-30
OLYMPIC---7.510.00%0.002015-06-30
ONE2ONE0.040.040.040.04-20.00%2.422015-06-30
OPENFIN5.005.305.005.17-2.45%95.122015-06-30
OPONEO.PL11.9912.2911.9912.000.00%50.802015-06-30
OPTEAM7.707.957.707.95+1.02%7.322015-06-30
ORANGEPL8.158.198.038.16-1.09%20,473.852015-06-30
ORBIS53.5053.9953.5053.500.00%315.952015-06-30
ORCOGROUP1.451.541.401.40-6.67%40.632015-06-30
ORION67.0067.0067.0067.00+0.01%0.072015-06-30
ORZBIALY7.347.477.257.46+1.50%19.572015-06-30
OTLOG273.00273.00271.00271.000.00%7.062015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW6.927.006.927.00+1.16%44.492015-06-30
OVOSTAR78.5078.5078.5078.500.00%0.162015-06-30
PAGED54.9958.5054.5058.50+6.34%230.052015-06-30
PAMAPOL1.011.031.011.03-0.96%7.302015-06-30
PANOVA18.8018.8018.8018.80-1.05%1.792015-06-30
PATENTUS0.930.950.930.94+1.08%7.912015-06-30
PBG1.721.721.651.66-4.05%46.572015-06-30
PBOANIOLA---0.170.00%0.002015-06-30
PBSFINANSE3.493.553.493.55+1.72%3.522015-06-30
PCCEXOL3.173.173.083.17-1.55%0.762015-06-30
PCCINTER2.042.222.042.22+0.45%23.462015-06-30
PCCROKITA40.2040.4039.3040.40-0.20%29.552015-06-30
PCGUARD0.090.090.090.090.00%4.952015-06-30
PCM42.6043.2042.0042.10-1.41%174.652015-06-30
PEGAS120.30120.30120.30120.30-1.64%35.372015-06-30
PEIXIN5.956.295.926.29+6.61%2.602015-06-30
PEKAES10.7611.2310.7611.23+1.17%37.242015-06-30
PEKAO176.00180.30175.85179.95+1.47%79,860.772015-06-30
PELION66.3270.5066.3270.50+2.17%40.602015-06-30
PEMANAGER138.35145.80138.35145.00-0.68%28.612015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMUG---0.430.00%0.002015-06-30
PEP25.2125.9525.2125.69+0.63%76.462015-06-30
PEPEES---0.540.00%0.002015-06-30
PETROLINV---0.160.00%0.002015-06-30
PFLEIDER28.5029.0023.5424.35-14.83%710.942015-06-30
PGE18.1218.6618.1218.44+2.05%46,344.972015-06-30
PGNIG6.416.656.406.60+2.64%45,555.402015-06-30
PGODLEW5.715.715.435.560.00%136.272015-06-30
PGSSOFT5.205.205.205.20+4.00%0.132015-06-30
PHN23.0423.5323.0323.53+2.26%82.222015-06-30
PKNORLEN72.0174.1772.0173.83+2.54%122,582.592015-06-30
PKOBP30.6531.3730.5031.12+1.20%92,062.452015-06-30
PKPCARGO85.3085.3082.7882.78-0.27%2,246.682015-06-30
PLASTBOX2.192.202.192.19-0.45%0.892015-06-30
PLATYNINW5.555.785.365.78-0.34%23.462015-06-30
PLAZACNTR---0.180.00%0.002015-06-30
PMPG---1.650.00%0.002015-06-30
POLCOLORIT0.700.700.700.700.00%0.022015-06-30
POLICE21.3021.6021.3021.300.00%36.152015-06-30
POLIMEXMS0.090.090.090.090.00%96.162015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLMED2.732.762.662.76+0.36%9.222015-06-30
POLNA26.6027.5426.6026.75+0.94%40.272015-06-30
POLNORD8.618.708.608.63-0.92%135.172015-06-30
POLWAX16.9417.4416.9417.40-0.23%45.092015-06-30
POLYMETAL---0.050.00%0.002015-06-30
POZBUD5.565.755.565.75+1.59%18.012015-06-30
PRAGMAFA14.4014.4014.4014.400.00%0.482015-06-30
PRAGMAINK14.5014.5014.5014.50-0.34%1.102015-06-30
PRIMAMODA1.611.661.511.66+4.40%13.552015-06-30
PROCAD2.132.152.122.14-3.60%12.932015-06-30
PROCHEM21.5521.5520.6021.55+0.05%8.982015-06-30
PROCHNIK1.131.191.131.17+4.46%39.232015-06-30
PROJPRZEM8.458.457.908.18+0.37%20.582015-06-30
PROTEKTOR3.053.062.983.00+0.33%95.412015-06-30
PROVIDENT---27.500.00%0.002015-06-30
PULAWY155.50156.00151.00154.55-1.43%163.572015-06-30
PWRMEDIA1.351.351.291.290.00%1.042015-06-30
PZU433.00439.00428.60432.65+0.49%79,520.842015-06-30
QUANTUM5.005.005.005.00+3.09%2.782015-06-30
QUERCUS6.886.886.456.62-2.50%264.842015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUMAK8.819.198.819.00-1.10%250.362015-06-30
RADPOL7.077.076.847.04-0.56%209.822015-06-30
RAFAKO6.306.456.266.290.00%141.702015-06-30
RAFAMET---15.250.00%0.002015-06-30
RAINBOW21.0021.5020.1121.40+0.47%411.992015-06-30
RANKPROGR3.023.133.003.11+3.32%114.192015-06-30
RAWLPLUG7.777.777.537.69-1.28%16.012015-06-30
REDAN3.253.313.253.30+1.54%94.542015-06-30
REDWOOD6.906.906.246.24-8.24%1.382015-06-30
REGNON0.030.030.030.03+50.00%0.012015-06-30
REINHOLD---0.500.00%0.002015-06-30
RELPOL6.356.356.206.30-0.79%67.692015-06-30
REMAK18.9018.9018.0018.89+4.94%4.702015-06-30
RESBUD2.082.102.082.09+0.48%9.382015-06-30
ROBYG2.182.342.182.31+4.52%317.452015-06-30
RONSON1.271.301.251.25-7.41%23.302015-06-30
ROPCZYCE18.1018.2017.9018.10-0.55%34.102015-06-30
ROVESE1.131.181.131.18+1.72%8.152015-06-30
RUBICON1.231.351.231.35-0.74%0.152015-06-30
SADOVAYA---0.300.00%0.002015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SANOK62.0063.5062.0063.00+1.11%461.572015-06-30
SANTANDER---26.790.00%0.002015-06-30
SANWIL1.181.181.181.18+2.61%3.012015-06-30
SARE19.0019.0019.0019.00-3.06%2.512015-06-30
SCOPAK2.362.362.362.360.00%0.642015-06-30
SECOGROUP22.0022.0021.2122.00-2.18%43.812015-06-30
SEKO5.805.855.805.85+3.91%1.752015-06-30
SELENAFM19.5020.3419.5020.30-0.68%24.522015-06-30
SELVITA15.7915.9914.8015.99+1.85%217.122015-06-30
SERINUS2.302.352.262.26-1.74%122.412015-06-30
SETANTA---13.000.00%0.002015-06-30
SFINKS3.853.923.703.78-1.82%318.102015-06-30
SILVANO5.215.455.215.450.00%0.012015-06-30
SIMPLE9.439.439.439.43-0.21%0.672015-06-30
SKARBIEC35.5036.8935.5035.50-0.87%244.722015-06-30
SKOTAN0.490.500.490.49-2.00%85.682015-06-30
SKYLINE0.440.440.400.40-9.09%2.622015-06-30
SNIEZKA43.4044.8043.4044.80+3.11%54.252015-06-30
SOHODEV1.241.321.211.32-0.75%106.742015-06-30
SOLAR1.751.821.671.690.00%106.312015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL11.2011.2011.2011.200.00%7.772015-06-30
SOPHARMA6.256.256.256.250.00%1.242015-06-30
STALEXP3.053.113.043.10+0.98%167.642015-06-30
STALPROD464.00484.00462.00462.05-0.42%555.522015-06-30
STALPROFI14.0414.3613.9914.00-3.05%203.882015-06-30
STAPORKOW5.455.455.305.35-1.83%7.212015-06-30
STARHEDGE2.062.071.651.69-16.75%972.902015-06-30
SUNEX0.320.330.310.330.00%20.562015-06-30
SUWARY10.3010.7810.1010.78-0.19%8.652015-06-30
SWISSMED2.402.402.402.400.00%4.822015-06-30
SYGNITY10.8010.8110.7110.73-2.45%113.752015-06-30
SYNEKTIK16.5016.8016.5016.80+1.82%104.892015-06-30
SYNTHOS4.704.724.634.65-1.27%7,351.222015-06-30
TALANX---101.000.00%0.002015-06-30
TALEX19.0819.3619.0819.36-0.05%10.272015-06-30
TARCZYNSKI12.7913.2812.2012.89+0.70%26.952015-06-30
TATRY---84.100.00%0.002015-06-30
TAURONPE4.334.384.314.380.00%10,214.182015-06-30
TERESA15.0015.0015.0015.000.00%0.572015-06-30
TERMOREX3.193.343.133.26+2.19%20.102015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS3.353.363.333.33-0.89%11.292015-06-30
TFONE3.784.013.753.99+4.18%12.172015-06-30
TIM9.359.499.049.490.00%26.452015-06-30
TOPMEDICA---2.680.00%0.002015-06-30
TORPOL11.3411.7211.1011.72+3.26%140.052015-06-30
TOYA4.704.704.704.70+0.21%0.102015-06-30
TRAKCJA8.598.758.528.600.00%291.462015-06-30
TRANSPOL3.553.553.553.550.00%0.462015-06-30
TRAVELPL---4.080.00%0.002015-06-30
TRITON2.172.172.112.110.00%0.052015-06-30
TVN19.2019.2018.8119.18+0.42%4,141.442015-06-30
ULMA75.0078.0075.0075.00-6.02%5.982015-06-30
UNIBEP11.3212.1411.3211.57-2.53%61.812015-06-30
UNICREDIT25.1325.7525.1325.65-0.85%27.702015-06-30
UNIMA2.592.592.582.58-0.39%6.892015-06-30
UNIMOT18.3018.3018.3018.300.00%0.022015-06-30
UNIWHEELS113.00114.45112.10113.50+0.44%210.742015-06-30
URSUS2.812.892.802.86+2.14%1,352.012015-06-30
VANTAGE2.532.692.532.65+0.38%7.052015-06-30
VIGOSYS---223.950.00%0.002015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS4.304.304.284.30-1.60%34.562015-06-30
VISTAL12.0912.5012.0912.40-0.80%29.532015-06-30
VISTULA2.022.031.992.01-0.99%102.342015-06-30
VIVID5.395.485.255.37+0.19%183.292015-06-30
VOTUM18.7019.2418.0019.24+1.85%104.042015-06-30
VOXEL14.3314.7514.3214.75+2.01%38.012015-06-30
WADEX5.005.335.005.33+6.60%1.122015-06-30
WARIMPEX---3.370.00%0.002015-06-30
WASKO1.941.991.881.93-1.03%66.152015-06-30
WAWEL1,270.151,274.951,250.001,250.00-3.55%95.912015-06-30
WDX7.397.977.107.95+7.58%41.542015-06-30
WESTAISIC---0.080.00%0.002015-06-30
WIELTON6.907.136.887.13+3.33%123.832015-06-30
WIKANA1.701.701.701.70-1.16%0.182015-06-30
WILBO0.951.000.950.99+1.02%6.432015-06-30
WINVEST5.996.205.996.20+3.51%7.692015-06-30
WIRTUALNA33.5133.7033.5133.67-0.09%35.302015-06-30
WOJAS7.768.047.767.99+0.13%7.102015-06-30
WORKSERV17.4717.9417.4717.70+1.09%28.332015-06-30
YAWAL7.147.147.147.140.00%0.012015-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO---2.460.00%0.002015-06-30
ZAMET2.152.152.112.11-1.86%6.002015-06-30
ZASTAL0.720.720.710.720.00%2.772015-06-30
ZEPAK21.9022.2921.3021.30-3.27%1,103.392015-06-30
ZPUE285.30310.00285.30290.00-2.49%523.302015-06-30
ZREMB1.271.271.251.25-2.34%20.102015-06-30
ZUE7.457.697.457.69+3.22%16.592015-06-30
ZYWIEC374.00374.00374.00374.00-0.27%4.862015-06-30
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2426,74 +31,93 +1,33%
WIG 82476,43 +916,10 +1,12%
sWIG80 24265,35 +177,36 +0,74%
mWIG40 6321,48 +45,83 +0,73%

Rynki

Kurs Zmiana Zmiana %
WIG20 2426,74 +31,93 +1,33%