Notowania akcji GPW

Notowania z dnia 2019-06-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-06-12
08OCTAVA0.830.830.830.830.00%0.022019-06-12
11BIT394.00394.00386.00390.00-1.02%1,275.372019-06-12
4FUNMEDIA7.887.887.647.84-0.51%6.232019-06-12
ABCDATA1.431.431.411.41-1.39%8.522019-06-12
ABMSOLID0.540.540.540.540.00%0.002019-06-12
ABPL15.5515.9515.5015.90+4.26%29.902019-06-12
ACAUTOGAZ57.0057.0055.0056.500.00%79.232019-06-12
ACTION3.143.142.933.04-3.49%23.512019-06-12
ADIUVO7.707.707.207.700.00%13.372019-06-12
AGORA12.3012.6512.2012.55+2.03%1,013.552019-06-12
AGROTON3.373.703.373.68+5.14%46.612019-06-12
AGROWILL1.741.741.741.740.00%0.002019-06-12
AILLERON8.288.287.908.00-3.38%24.342019-06-12
AIRWAY0.770.790.750.770.00%4.062019-06-12
ALCHEMIA4.764.764.764.760.00%0.002019-06-12
ALIOR50.1550.2048.6649.78-0.44%11,812.962019-06-12
ALTA2.762.762.642.76+0.73%7.622019-06-12
ALTUSTFI2.302.862.242.69+28.95%1,532.332019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALUMETAL36.6036.7036.5036.60+1.10%161.752019-06-12
AMBRA15.6016.0015.6016.00+1.91%10.742019-06-12
AMICA116.80117.00114.00115.00-1.54%171.312019-06-12
AMPLI0.220.220.220.220.00%0.002019-06-12
APATOR24.6024.9024.2024.20-2.81%54.242019-06-12
APLISENS10.2010.2010.0010.000.00%20.022019-06-12
APSENERGY2.142.142.142.140.00%0.002019-06-12
ARCHICOM15.3015.3015.1015.100.00%85.502019-06-12
ARCTIC2.512.532.462.53-0.78%27.432019-06-12
ARCUS2.162.202.102.18+0.93%13.852019-06-12
ARTERIA4.604.604.604.600.00%0.012019-06-12
ARTIFEX4.004.003.713.88-3.12%22.422019-06-12
ASBIS2.102.192.102.17+4.33%262.992019-06-12
ASMGROUP3.303.303.303.300.00%0.002019-06-12
ASSECOBS26.0026.0025.6026.000.00%4.492019-06-12
ASSECOPOL53.2054.0053.2054.00+0.93%2,149.112019-06-12
ASSECOSEE15.3015.4015.2015.40+0.65%102.122019-06-12
ASTARTA24.2024.2023.9023.90-0.83%10.412019-06-12
ATAL41.6041.8040.9041.00-1.20%110.032019-06-12
ATENDE3.783.783.783.780.00%2.082019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL4.204.504.204.50-1.96%13.032019-06-12
ATLASEST1.401.441.351.35+0.37%3.512019-06-12
ATM8.808.808.808.800.00%0.022019-06-12
ATMGRUPA4.384.384.204.20-4.11%5.182019-06-12
ATREM2.082.082.002.00-4.31%8.642019-06-12
AUTOPARTN4.584.604.564.590.00%41.032019-06-12
AWBUD0.930.930.930.930.00%0.002019-06-12
BALTONA6.256.256.206.25+1.63%0.232019-06-12
BBIDEV0.600.600.590.59-1.67%15.222019-06-12
BEDZIN22.4022.4022.4022.40-0.89%0.042019-06-12
BENEFIT572.00572.00550.00560.00-2.44%1,122.382019-06-12
BERLING4.484.484.484.48-5.49%0.042019-06-12
BEST22.8023.8022.8023.800.00%6.862019-06-12
BETACOM10.7810.7810.7810.780.00%0.052019-06-12
BGZBNPP52.8052.8052.8052.800.00%0.742019-06-12
BIK19.2019.2018.9818.98-1.25%1.482019-06-12
BIOMEDLUB1.041.050.910.92-13.58%805.242019-06-12
BIOTON4.174.314.164.17-3.36%81.842019-06-12
BMPAG0.730.730.720.72-8.86%8.662019-06-12
BOGDANKA35.4535.4534.4535.30-0.84%588.532019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BORYSZEW3.943.993.943.99+1.14%171.862019-06-12
BOS7.127.127.027.12-0.28%21.852019-06-12
BOWIM2.142.142.082.08-6.31%9.712019-06-12
BRASTER1.591.751.571.61+1.64%319.792019-06-12
BRIJU2.682.682.492.66+2.31%1.292019-06-12
BSCDRUK32.6032.6031.5031.50-3.08%86.382019-06-12
BUDIMEX136.20138.80135.40137.60-1.15%348.662019-06-12
BUDOPOL0.060.060.060.060.00%0.002019-06-12
BUMECH2.953.192.753.16+6.76%72.802019-06-12
BZWBK377.00377.00369.00376.60+0.11%18,320.902019-06-12
CALATRAVA0.230.230.230.230.00%0.002019-06-12
CAPITAL1.921.921.921.92+5.49%0.012019-06-12
CCC151.70152.80147.60149.20-1.26%15,148.412019-06-12
CCENERGY0.060.060.060.060.00%0.002019-06-12
CDPROJEKT222.50222.90210.20210.30-5.06%130,397.242019-06-12
CDRL24.0024.0023.8024.00-1.64%6.612019-06-12
CELTIC5.805.805.805.800.00%0.002019-06-12
CEZ90.6090.6090.6090.60-0.66%1.812019-06-12
CFI0.440.440.420.43-2.27%26.332019-06-12
CHEMOS0.330.330.330.330.00%0.002019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIECH43.5044.5542.6543.40-1.36%1,367.962019-06-12
CIGAMES1.091.091.011.04-5.11%1,550.502019-06-12
CITYSERV12.2512.2512.2512.25-5.04%3.672019-06-12
CLNPHARMA41.2042.6041.2042.60+2.65%229.242019-06-12
CNT14.0014.5014.0014.40+3.60%4.072019-06-12
COALENERG0.580.580.580.58+16.00%0.062019-06-12
COGNOR1.631.641.601.64+1.23%53.082019-06-12
COMARCH184.50187.00183.00185.50-0.27%253.832019-06-12
COMP63.0063.2063.0063.000.00%1.892019-06-12
COMPERIA3.643.643.623.62-4.23%50.682019-06-12
CORMAY1.011.031.001.00-3.47%43.462019-06-12
CPGROUP5.895.895.655.65-4.56%15.892019-06-12
CUBEITG0.200.200.200.200.00%0.002019-06-12
CYFRPLSAT28.4028.8828.0028.88+2.41%28,557.672019-06-12
CZTOREBKA0.340.340.340.340.00%0.012019-06-12
DEBICA81.8081.8080.0081.600.00%49.372019-06-12
DECORA18.6018.6018.5518.550.00%17.842019-06-12
DEKPOL29.3031.7029.3030.70+11.64%4.282019-06-12
DELKO8.108.308.108.30+1.22%1.792019-06-12
DGA7.847.847.847.84+1.29%0.022019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DINOPL122.10125.20121.00122.00-0.97%15,649.232019-06-12
DOMDEV86.0086.4085.6086.20+0.23%213.772019-06-12
DREWEX0.390.390.390.390.00%0.002019-06-12
DROP0.200.200.200.200.00%0.002019-06-12
DROZAPOL1.411.411.411.410.00%0.002019-06-12
ECHO3.964.153.964.10+2.24%2,825.202019-06-12
EDINVEST2.002.002.002.00+3.09%1.462019-06-12
EFEKT23.8023.8023.8023.80+0.85%0.122019-06-12
EKOEXPORT5.235.235.235.230.00%0.002019-06-12
ELBUDOWA9.409.468.548.88-9.57%1,791.652019-06-12
ELEKTROTI3.963.963.943.96+0.25%6.932019-06-12
ELEMENTAL1.181.181.131.13-4.22%175.482019-06-12
ELKOP0.740.740.740.740.00%0.002019-06-12
ELZAB3.723.843.723.84-1.54%1.502019-06-12
EMCINSMED5.605.605.605.600.00%0.002019-06-12
ENAP1.171.181.171.18+0.85%3.882019-06-12
ENEA8.358.388.278.31-0.95%7,881.742019-06-12
ENELMED11.0011.4011.0011.20-0.89%134.472019-06-12
ENERGA7.267.327.207.25+0.21%3,921.172019-06-12
ENERGOINS0.981.080.981.06+8.38%20.022019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENTER36.0036.0035.3035.30-1.94%33.892019-06-12
ERBUD11.5011.5011.1011.25-2.17%8.522019-06-12
ERG32.0032.0032.0032.000.00%0.032019-06-12
ERGIS3.063.153.063.15+2.94%4.082019-06-12
ESOTIQ14.7015.0013.9514.30-2.72%45.712019-06-12
ESSYSTEM2.322.322.322.320.00%0.002019-06-12
EUCO3.053.192.902.93-6.98%79.112019-06-12
EUROCASH20.3220.5619.6719.94-1.77%2,984.512019-06-12
EUROHOLD6.006.006.006.000.00%0.482019-06-12
EUROTEL21.0021.0020.6020.800.00%46.622019-06-12
EVEREST0.900.900.900.900.00%0.002019-06-12
FAMUR4.894.894.814.81-0.62%163.132019-06-12
FASING16.5016.8016.5016.80+2.44%35.202019-06-12
FASTFIN0.090.090.090.090.00%0.002019-06-12
FEERUM9.709.709.709.70-1.02%0.142019-06-12
FENGHUA17.5017.5017.5017.500.00%0.002019-06-12
FERRO14.4514.4514.0014.000.00%48.422019-06-12
FERRUM4.124.124.104.10+0.24%0.012019-06-12
FMG20.4020.4020.4020.400.00%1.042019-06-12
FORTE29.7530.1529.7529.95+0.67%83.642019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.021.031.001.02+0.59%285.372019-06-12
GETINOBLE0.500.510.500.50-0.20%293.312019-06-12
GINOROSSI0.540.540.540.54+0.18%47.012019-06-12
GLCOSMED1.611.611.601.610.00%1.642019-06-12
GOBARTO7.407.407.407.400.00%0.002019-06-12
GPRE6.846.846.846.840.00%29.042019-06-12
GPW40.5040.5040.2040.300.00%3,758.082019-06-12
GRAVITON1.641.641.641.640.00%0.002019-06-12
GROCLIN2.002.001.921.94-3.00%53.242019-06-12
GRODNO3.713.783.713.78+1.89%6.462019-06-12
GRUPAAZOTY40.0641.0039.9040.22+0.40%1,498.952019-06-12
GTC8.128.428.118.35+1.83%227.742019-06-12
HANDLOWY52.7053.2052.2052.80+2.33%4,511.072019-06-12
HARPER0.140.140.140.140.00%0.712019-06-12
HELIO8.008.008.008.000.00%0.802019-06-12
HERKULES2.292.292.202.200.00%8.642019-06-12
HUBSTYLE0.370.370.370.37-2.63%0.002019-06-12
HYDROTOR37.2037.2037.2037.20-0.53%0.072019-06-12
I2DEV6.806.806.806.800.00%0.342019-06-12
IALBGR1.321.321.321.320.00%0.002019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDEABANK2.022.092.022.03-0.49%69.252019-06-12
IDEON0.010.010.010.010.00%0.002019-06-12
IDMSA0.930.930.900.900.00%2.872019-06-12
IMCOMPANY14.7014.7014.7014.700.00%2.502019-06-12
IMMOBILE2.832.952.762.87+2.50%29.342019-06-12
IMPEL7.007.006.856.90-1.43%118.772019-06-12
IMPERA0.840.840.840.84+2.44%7.982019-06-12
IMPEXMET4.254.284.254.250.00%400.402019-06-12
IMS3.903.903.873.870.00%8.772019-06-12
INC0.900.900.900.900.00%0.112019-06-12
INDYGO0.250.250.250.250.00%0.002019-06-12
INDYKPOL61.5061.5061.5061.500.00%1.722019-06-12
INGBSK195.00195.20191.80194.00-1.32%1,848.702019-06-12
INPRO5.305.305.205.300.00%1.412019-06-12
INSTALKRK16.1516.4016.1516.40+1.23%0.732019-06-12
INTERAOLT12.1012.1012.1012.100.00%7.562019-06-12
INTERBUD0.500.500.500.500.00%0.002019-06-12
INTERCARS199.00199.00190.00192.00-3.52%657.962019-06-12
INTERFERI4.004.004.004.000.00%0.002019-06-12
INTERSPPL2.642.692.642.69+2.28%19.782019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL2.902.942.902.940.00%10.162019-06-12
INVISTA0.620.620.620.620.00%0.002019-06-12
IPOPEMA1.321.321.321.320.00%0.032019-06-12
IQP0.300.300.300.30-0.67%0.002019-06-12
IZOBLOK28.0028.0026.7026.70-4.64%16.042019-06-12
IZOLACJA1.601.601.601.600.00%0.042019-06-12
IZOSTAL3.063.123.063.12+1.30%1.012019-06-12
JHMDEV1.581.581.561.58+0.64%0.012019-06-12
JJAUTO9.709.709.709.700.00%0.002019-06-12
JSW45.7046.0243.5443.80-4.37%17,728.252019-06-12
JWCONSTR2.682.682.662.670.00%24.012019-06-12
JWWINVEST1.201.201.201.200.00%0.012019-06-12
K2INTERNT10.3010.309.909.90+2.59%3.022019-06-12
KANIA0.330.360.310.34+6.35%1,497.242019-06-12
KBDOM0.360.360.360.36-5.29%0.002019-06-12
KCI0.460.470.450.47+3.75%2.192019-06-12
KDMSHIPNG1.401.401.401.400.00%0.002019-06-12
KERNEL49.4049.6048.5049.00-0.81%2,101.302019-06-12
KETY346.00346.00335.50335.50-2.75%594.282019-06-12
KGHM97.2298.9096.0298.90+0.24%48,002.602019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGL13.6513.6513.4513.65+1.87%0.472019-06-12
KINOPOL11.3011.3011.3011.30-2.59%0.112019-06-12
KOGENERA35.0035.0033.2033.40-1.76%69.102019-06-12
KOMPAP6.956.956.956.950.00%0.002019-06-12
KOMPUTRON3.793.793.793.79+1.61%0.012019-06-12
KONSSTALI26.0026.0026.0026.00+3.17%0.032019-06-12
KOPEX1.141.151.111.13-1.05%2.252019-06-12
KPPD24.8024.8024.8024.800.00%0.002019-06-12
KRAKCHEM1.321.331.321.33+0.76%4.322019-06-12
KREC4.054.053.853.85-6.44%57.462019-06-12
KREDYTIN10.0010.0010.0010.000.00%0.002019-06-12
KREZUS0.560.560.560.560.00%0.002019-06-12
KRKA258.00258.00258.00258.000.00%0.262019-06-12
KRUK184.90190.60184.50190.20+3.37%15,944.492019-06-12
KRUSZWICA44.4044.8044.0044.30-0.23%19.862019-06-12
KRVITAMIN5.245.325.245.260.00%27.462019-06-12
KSGAGRO0.900.900.900.900.00%0.002019-06-12
LABOPRINT10.5010.5010.5010.50-0.94%0.182019-06-12
LARK0.150.150.150.150.00%0.002019-06-12
LARQ5.105.104.804.98+3.75%0.132019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LCCORP2.532.562.522.56+1.19%333.702019-06-12
LENA3.033.063.033.03-0.33%3.202019-06-12
LENTEX7.227.387.227.36-0.27%76.452019-06-12
LIBET0.810.810.680.800.00%170.012019-06-12
LIVECHAT29.8529.8528.4029.40-1.67%324.672019-06-12
LOKUM15.9015.9015.1015.900.00%18.962019-06-12
LOTOS83.5084.9082.9884.54+1.44%16,332.822019-06-12
LPP7,140.007,230.007,055.007,165.00+0.35%16,823.672019-06-12
LSISOFT9.729.849.709.78+0.20%16.702019-06-12
LUBAWA0.620.630.610.630.00%5.172019-06-12
MABION74.6074.9073.3074.40-0.27%53.342019-06-12
MAKARONPL5.505.605.505.60-1.75%8.352019-06-12
MANGATA75.0075.0073.0073.00-2.67%1.172019-06-12
MARVIPOL2.422.422.352.40-0.62%56.342019-06-12
MASTERPHA6.066.065.806.04-0.33%7.572019-06-12
MBANK425.40429.40415.80428.00+0.90%7,324.722019-06-12
MBWS11.0011.0011.0011.00+10.00%0.102019-06-12
MCI7.947.947.947.940.00%0.002019-06-12
MDIENERGIA3.523.783.373.370.00%2.042019-06-12
MEDIACAP1.821.821.821.82+1.11%0.732019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIATEL0.740.740.740.740.00%0.002019-06-12
MEDICALG27.7528.4526.7527.60+0.55%137.542019-06-12
MEGARON12.1012.1012.1012.100.00%0.002019-06-12
MENNICA21.8021.8021.0021.000.00%298.412019-06-12
MERCATOR6.406.486.136.25-1.57%162.212019-06-12
MERCOR7.087.487.087.44+5.38%332.782019-06-12
MEXPOLSKA3.663.663.663.660.00%0.012019-06-12
MFO22.5022.5021.6022.00-2.22%15.812019-06-12
MILKILAND0.340.340.340.340.00%0.002019-06-12
MILLENNIUM9.509.599.319.43-1.67%4,689.522019-06-12
MIRACULUM1.351.351.301.30-3.70%2.922019-06-12
MIRBUD1.061.081.061.08+0.46%40.072019-06-12
MLPGROUP46.0046.0043.0046.00+4.55%432.552019-06-12
MOBRUK87.5089.0085.0087.000.00%37.782019-06-12
MOJ0.730.730.730.730.00%0.002019-06-12
MONNARI5.365.585.345.340.00%20.602019-06-12
MOSTALPLC4.504.504.474.47+0.68%2.122019-06-12
MOSTALWAR2.872.872.802.87+1.06%6.382019-06-12
MOSTALZAB0.390.400.390.40+2.18%17.802019-06-12
MUZA2.822.822.822.820.00%0.002019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE3.043.043.043.04+4.11%0.032019-06-12
NETIA4.794.794.724.73-1.05%31.172019-06-12
NETMEDIA12.1012.1012.1012.100.00%0.002019-06-12
NEWAG18.1018.2018.1018.20+0.55%0.252019-06-12
NEWWORLDR0.020.020.020.020.00%0.002019-06-12
NORTCOAST5.005.005.005.000.00%0.002019-06-12
NOVITA40.1040.1040.1040.10-2.20%1.002019-06-12
NOWAGALA0.540.540.530.54+1.89%29.442019-06-12
NTTSYSTEM2.252.252.252.25+0.45%5.782019-06-12
ODLEWNIE3.723.723.703.700.00%36.122019-06-12
OEX18.6018.6018.6018.60+3.33%0.022019-06-12
OPENFIN1.481.481.431.43-2.72%3.292019-06-12
OPONEO.PL24.5024.5024.0024.000.00%172.072019-06-12
OPTEAM6.606.606.606.60+4.76%3.952019-06-12
ORANGEPL6.496.666.426.58+1.23%38,846.302019-06-12
ORBIS97.60103.0097.60103.00+5.53%271.212019-06-12
ORCOGROUP1.301.381.301.38+6.15%33.362019-06-12
ORION7.007.056.956.95-0.71%2.942019-06-12
ORZBIALY10.3010.3010.2010.20-1.92%4.572019-06-12
OTLOG7.057.056.556.55-7.75%24.292019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1.921.921.921.92+3.78%0.022019-06-12
OVOSTAR102.00102.00102.00102.000.00%2.352019-06-12
PAMAPOL1.191.201.191.200.00%2.892019-06-12
PANOVA13.2013.2013.2013.200.00%0.002019-06-12
PATENTUS1.221.271.221.270.00%3.832019-06-12
PBG0.070.070.070.07+8.70%63.502019-06-12
PBKM67.0067.6067.0067.60+0.30%17.592019-06-12
PBSFINANSE0.230.230.230.23-14.81%0.692019-06-12
PCCEXOL1.561.561.551.55-0.64%2.362019-06-12
PCCROKITA74.0074.0072.0072.80-1.62%275.522019-06-12
PCGUARD1.171.171.171.170.00%0.002019-06-12
PCM23.5023.5023.5023.500.00%9.942019-06-12
PEIXIN1.021.021.021.020.00%0.002019-06-12
PEKABEX9.709.909.659.90-0.50%15.972019-06-12
PEKAO110.55111.05109.60110.35-0.59%70,686.972019-06-12
PEMANAGER13.3513.3513.3013.300.00%0.602019-06-12
PEP26.8027.0026.6026.60-0.75%56.322019-06-12
PEPEES1.781.791.771.78-0.56%5.132019-06-12
PFLEIDER20.0020.0020.0020.00+1.52%0.102019-06-12
PGE8.839.018.789.01+2.60%14,706.322019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGNIG5.495.535.415.41-1.28%24,147.332019-06-12
PGODLEW1.501.501.461.49+2.76%2.942019-06-12
PGSSOFT9.729.949.529.53-0.73%79.312019-06-12
PHN10.9510.9510.5010.90+0.46%1.052019-06-12
PKNORLEN91.8492.3090.5691.70-0.82%76,661.762019-06-12
PKOBP42.5042.7741.7242.16-1.33%141,469.602019-06-12
PKPCARGO43.0044.3543.0043.90+1.39%316.832019-06-12
PLASTBOX1.981.981.981.980.00%0.012019-06-12
PLATYNINW0.550.550.550.550.00%0.002019-06-12
PLAYWAY181.00181.00172.00173.20-4.84%1,951.772019-06-12
PLAZACNTR2.002.001.751.80-9.55%12.892019-06-12
PMPG1.541.541.541.54+2.67%3.032019-06-12
POLICE13.9013.9013.8013.80+2.99%2.042019-06-12
POLIMEXMS2.402.552.382.42+2.11%1,485.812019-06-12
POLNORD6.206.266.206.20-0.96%13.642019-06-12
POLWAX6.606.606.376.59-0.15%7.452019-06-12
POZBUD1.942.001.891.89-2.07%77.962019-06-12
PRAGMAFA14.0014.0013.7013.70-2.14%37.372019-06-12
PRAGMAINK7.007.006.706.82-2.57%7.832019-06-12
PRAIRIE0.780.830.710.80+3.23%1,151.942019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRIMAMODA1.961.961.961.960.00%0.002019-06-12
PROCAD1.191.201.191.19-8.46%5.202019-06-12
PROCHEM15.8015.8015.8015.800.00%0.142019-06-12
PROJPRZEM18.6018.6018.6018.600.00%0.002019-06-12
PROTEKTOR3.803.863.793.86+0.26%2.122019-06-12
PROVIDENT9.6710.309.6710.300.00%0.152019-06-12
PULAWY99.8099.8099.2099.60-0.40%7.572019-06-12
PWRMEDIA2.872.872.802.85-0.70%9.152019-06-12
PZU42.4642.7541.8942.46-0.54%51,634.162019-06-12
QUANTUM16.1016.1016.1016.100.00%0.002019-06-12
QUERCUS2.302.302.192.29+2.23%18.552019-06-12
QUMAK0.050.050.050.05+0.20%3.032019-06-12
RADPOL1.391.391.381.390.00%2.672019-06-12
RAFAKO1.932.121.902.04+5.20%1,695.242019-06-12
RAFAMET12.0012.0012.0012.000.00%0.002019-06-12
RAINBOW24.5024.5023.2024.00-2.04%196.032019-06-12
RANKPROGR1.401.401.401.400.00%0.002019-06-12
RAWLPLUG9.109.109.009.000.00%3.072019-06-12
REDAN0.300.350.300.35+16.00%0.322019-06-12
REDWOOD0.050.050.050.050.00%0.002019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REGNON0.100.100.100.100.00%0.002019-06-12
REINHOLD0.130.130.130.130.00%0.102019-06-12
RELPOL7.557.557.557.55-1.95%0.112019-06-12
REMAK11.8011.8011.8011.80+3.96%0.122019-06-12
RONSON0.900.900.890.89-2.20%31.082019-06-12
ROPCZYCE30.7030.7029.8029.90-2.61%16.142019-06-12
RUBICON0.970.970.950.970.00%0.002019-06-12
SADOVAYA0.120.120.120.120.00%0.002019-06-12
SANOK25.4025.5025.0025.40-0.39%38.482019-06-12
SANTANDER17.5717.5717.1017.13-3.75%10.992019-06-12
SANWIL0.660.660.660.66+1.54%0.332019-06-12
SARE4.104.104.104.100.00%0.002019-06-12
SCOPAK0.100.100.100.10+6.38%0.142019-06-12
SECOGROUP16.0016.0016.0016.000.00%0.002019-06-12
SEKO9.209.209.209.20+2.22%2.402019-06-12
SELENAFM13.3013.3012.8013.20-0.75%4.342019-06-12
SELVITA56.0056.0054.2056.00+1.82%78.292019-06-12
SETANTA1.981.991.981.980.00%5.992019-06-12
SFINKS0.680.720.680.72-0.56%7.312019-06-12
SILVANO9.769.769.769.760.00%0.002019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SIMPLE6.756.756.706.70-0.74%4.442019-06-12
SKARBIEC17.3017.9517.3017.90+3.47%176.332019-06-12
SKOTAN0.850.860.850.86+0.58%23.042019-06-12
SKYLINE0.630.630.610.62-6.06%2.612019-06-12
SNIEZKA89.0089.0089.0089.000.00%1.962019-06-12
SOHODEV0.690.690.690.69+4.24%16.602019-06-12
SOLAR0.520.540.520.54+2.88%12.772019-06-12
SONEL9.409.408.658.65-7.98%2.442019-06-12
SOPHARMA8.308.308.308.300.00%0.002019-06-12
STALEXP3.503.503.453.49-0.29%44.332019-06-12
STALPROD243.00243.00236.50240.50-0.41%289.622019-06-12
STALPROFI7.707.707.307.45-1.97%41.552019-06-12
STAPORKOW1.481.551.431.43+1.42%60.612019-06-12
STARHEDGE0.700.700.650.67-4.29%12.582019-06-12
STELMET7.157.556.906.90-10.97%39.252019-06-12
SUNEX5.505.785.485.78+0.70%7.052019-06-12
SUWARY12.0012.0012.0012.000.00%0.062019-06-12
SWISSMED1.821.821.821.82-3.70%0.022019-06-12
SYGNITY2.852.852.742.74-4.86%24.412019-06-12
SYNEKTIK14.6415.0414.5015.00+4.17%30.132019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX180.00180.00180.00180.000.00%0.002019-06-12
TALEX15.3015.3015.3015.30+0.33%2.482019-06-12
TARCZYNSKI14.5014.5014.5014.50+3.57%0.722019-06-12
TATRY131.00131.00131.00131.000.00%0.002019-06-12
TAURONPE1.511.541.501.53+1.40%11,590.652019-06-12
TERMOREX0.920.920.880.88-6.95%0.062019-06-12
TESGAS2.902.902.902.900.00%0.012019-06-12
TIM9.729.729.149.24-3.75%260.972019-06-12
TORPOL7.667.707.247.34-4.18%338.772019-06-12
TOYA5.355.355.355.350.00%1.502019-06-12
TRAKCJA2.252.422.192.27+3.65%1,715.632019-06-12
TRANSPOL3.473.473.473.47+2.06%0.022019-06-12
TRITON2.182.202.182.20+0.92%3.362019-06-12
TXM0.130.130.130.13+3.23%1.002019-06-12
ULMA54.0054.0053.5053.50-0.93%0.862019-06-12
UNIBEP6.466.586.466.58+1.86%35.132019-06-12
UNICREDIT43.1643.5043.0043.50-0.88%13.112019-06-12
UNIMA2.562.642.562.64+6.45%0.652019-06-12
UNIMOT15.9016.3015.5015.75-2.48%166.932019-06-12
URSUS0.950.980.900.92+4.77%562.632019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VANTAGE3.283.283.283.280.00%0.002019-06-12
VIGOSYS330.00336.00330.00336.000.00%6.612019-06-12
VINDEXUS7.247.267.247.26-1.89%13.562019-06-12
VISTAL1.781.921.781.82+3.11%85.282019-06-12
VISTULA3.993.993.773.93-1.26%275.032019-06-12
VIVID1.441.521.421.50+3.89%64.642019-06-12
VOTUM8.108.108.048.04-0.74%74.632019-06-12
VOXEL29.5029.5029.2029.500.00%5.992019-06-12
WADEX6.146.646.046.20+0.98%106.182019-06-12
WARIMPEX5.865.905.685.68-0.35%3.442019-06-12
WASKO1.421.421.361.40-2.10%18.972019-06-12
WAWEL650.00652.00638.00650.00+1.56%122.972019-06-12
WIELTON9.399.609.359.43+0.43%103.772019-06-12
WIKANA1.011.081.011.080.00%0.552019-06-12
WILBO0.240.240.240.240.00%0.002019-06-12
WINVEST0.020.020.020.020.00%0.002019-06-12
WIRTUALNA59.6059.6059.0059.00-1.67%233.612019-06-12
WITTCHEN16.0016.0015.4015.40-3.75%79.282019-06-12
WOJAS5.205.305.205.30-0.75%0.712019-06-12
WORKSERV2.202.202.162.17-1.36%46.262019-06-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
XTB3.933.933.933.930.00%0.002019-06-12
YOLO2.082.082.072.07-0.48%1.042019-06-12
ZAMET0.880.880.830.880.00%4.412019-06-12
ZASTAL0.260.260.260.260.00%0.002019-06-12
ZEPAK7.047.047.047.040.00%3.632019-06-12
ZPUE98.0098.0098.0098.000.00%1.472019-06-12
ZREMB0.490.490.490.490.00%0.002019-06-12
ZUE3.903.903.903.90+0.52%7.812019-06-12
ZYWIEC486.00486.00476.00482.00-0.82%31.192019-06-12
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2326,37 +18,05 +0,78%
WIG 59858,29 +425,16 +0,72%
sWIG80 11610,57 -5,84 -0,05%
mWIG40 4027,58 +30,38 +0,76%

Rynki

Kurs Zmiana Zmiana %
WIG20 2326,37 +18,05 +0,78%