Notowania akcji GPW

Notowania z dnia 2015-06-30 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA1,761,951,751,950,00%0,2217:02
08OCTAVA1,091,101,091,090,00%710,6917:00
4FUNMEDIA3,153,383,153,38+7,30%0,5916:42
ABCDATA3,303,403,303,35+1,52%152,0217:00
ABMSOLID0,390,390,390,390,00%0,1011:06
ABPL37,1038,8037,1038,25+2,00%165,6717:01
ACAUTOGAZ33,0033,3333,0033,30-1,45%4,7713:17
ACE10,5710,5710,5710,57-0,28%1,6212:40
ACTION33,6134,1033,6033,60-0,41%226,5217:02
ADVADIS0,010,010,010,010,00%0,012015-06-26
AGORA11,5011,9511,4311,95+3,46%167,4917:00
AGROTON1,131,131,111,13+2,73%7,4917:00
AGROWILL0,810,810,810,810,00%0,452015-06-08
ALCHEMIA4,624,704,564,66+0,87%131,9517:00
ALIOR88,0391,0086,3189,33+0,37%21 281,9617:00
ALIOR-PDA83,2083,3083,2083,30+2,84%4 176,662014-01-20
ALMA18,2018,2017,5018,20+1,11%0,8216:35
ALTA1,791,791,791,79-5,29%0,0014:25
ALTERCO0,370,370,370,37-9,76%1,002015-04-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTUSTFI11,3011,4011,1311,40-0,26%90,9117:00
ALUMETAL53,0056,0053,0056,00+3,17%271,7717:00
AMBRA8,848,888,848,88+0,45%4,1313:58
AMICA159,00160,00155,20160,000,00%2 907,9917:00
AMPLI0,250,250,250,25+4,17%1,5615:00
AMREST142,25146,00142,25146,00+2,64%1 929,0717:00
APATOR39,3640,8939,3640,40-0,47%1 864,3417:00
APLISENS12,9512,9512,9512,95-1,15%1,4213:47
ARCTIC3,233,373,193,35+3,72%348,3217:00
ARCUS1,141,141,141,140,00%0,2416:01
ARK2FRN1542,1842,1842,1842,18-4,76%6,332015-06-25
ARKAFRN1257,0057,9955,0057,22+0,39%105,712014-06-24
ARKASWE1774,0074,0072,9572,95-1,42%3,112015-06-29
ARMATURA1,691,741,681,680,00%80,132014-01-15
ARTERIA15,6915,6915,6915,69+1,29%0,0316:18
ASBIS1,011,041,011,04+1,96%176,9117:00
ASSECOBS12,4012,8012,4012,55-1,95%51,8117:00
ASSECOPOL57,7958,7457,3057,91+0,68%5 124,8717:00
ASSECOSEE8,709,108,709,10+4,24%5 086,2916:46
ASSECOSLO17,0317,0417,0217,02-2,74%1,8715:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASTARTA27,3931,0026,2031,00+15,24%394,2017:00
ATAL-PDA20,9020,9020,5020,90-0,48%172,0717:00
ATENDE2,312,442,252,35+1,73%203,1517:00
ATLANTAPL7,887,957,887,95+0,38%1,4116:36
ATLANTIS0,770,790,760,79-1,25%4,2816:14
ATLASEST1,031,131,031,13+9,71%0,6915:38
ATM9,909,909,909,900,00%0,9917:00
ATMGRUPA3,623,753,603,74+0,81%61,8617:00
ATREM5,905,905,905,90+0,34%0,3013:40
AURUM0,650,650,650,65-18,75%0,032015-06-29
AVIAAML6,506,506,396,390,00%0,7416:34
AVIASG15,6016,5015,6016,500,00%16,692015-06-29
AWBUD2,532,532,532,53-3,80%0,2115:31
B3SYSTEM0,880,880,880,88-20,00%0,4817:01
BAKALLAND2,772,772,762,770,00%12,882014-11-10
BALTONA8,288,287,907,90-6,73%7,7911:50
BANKBPH41,0042,0040,7041,40-1,41%51,3917:00
BARLINEK1,181,251,181,23-2,38%156,012014-01-07
BBIDEV0,910,950,910,95+3,26%122,5717:04
BBIZENNFI-PP0,010,010,010,010,00%0,132013-05-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN13,5813,6013,4213,60+0,67%51,042015-06-29
BENEFIT430,00430,00413,15422,00-1,86%1 106,2117:03
BERLING3,893,893,893,890,00%0,5113:00
BEST45,2045,9844,1145,98+1,73%15,3016:49
BETACOM11,4611,5511,4311,470,00%48,0316:04
BGZBNPP66,7568,7564,0068,75+2,46%260,562015-06-26
BIOMEDLUB3,703,843,683,84+0,79%52,8016:43
BIOTON6,306,306,166,27-0,79%1 455,3817:00
BIPROMET6,346,346,346,34+1,28%13,952015-04-21
BMPAG3,013,203,013,20+1,91%1,8317:00
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BNPPL-PDA57,5058,0057,5058,00+0,69%81,582014-06-10
BOGDANKA53,7953,9951,8151,85-3,98%3 110,2317:00
BOMI0,010,010,010,010,00%1,052013-09-26
BORYSZEW5,835,905,765,87+0,34%708,4017:00
BOS27,1627,5026,8326,83-1,18%83,2117:00
BOWIM2,042,042,032,03+1,50%0,0011:27
BPHFIZBI1173,10173,10169,00169,00-1,23%26,272015-03-02
BPHFIZBI2146,10146,10144,13144,130,00%28,952015-02-12
BPHFIZBI3127,10127,10122,11122,11-4,68%19,302014-08-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4117,51117,51117,51117,51-0,84%43,362015-02-03
BPHFIZBI5118,12118,12118,12118,12-0,83%13,352015-04-08
BPHFIZBI6110,10110,10110,10110,10+3,77%0,112015-05-20
BPHFIZDS113,50113,50113,50113,50+0,31%34,052015-02-20
BPHFIZKK116,52116,52116,52116,520,00%4,662014-11-28
BPHFIZMLI84,2584,2584,1684,16-1,10%42,712015-06-22
BPHFIZSN59,4359,4356,3159,40+5,79%25,252015-06-29
BPHFIZSN2104,90104,90104,90104,90+5,96%2,6216:00
BRASTER13,6013,9013,0013,80-1,29%110,1217:03
BRIJU19,0019,0017,8217,83-8,09%1 557,9317:01
BSCDRUK30,0032,3029,9932,30+7,74%251,3417:01
BUDIMEX161,65164,40161,65163,00+0,62%876,3917:00
BUDOPOL0,040,040,040,040,00%1,3211:08
BUMECH0,880,880,850,86-2,27%30,9816:44
BUWOG72,9173,7572,6272,68+0,36%707,4317:00
BYTOM2,602,652,582,64+0,38%329,2417:00
BZWBK331,00343,00331,00341,25+2,79%32 926,8017:00
CALATRAVA0,650,710,650,710,00%1,562015-06-29
CAMMEDIA5,405,405,405,400,00%3,4209:03
CAPITAL2,422,472,422,45-1,21%6,2516:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CASHFLOW0,220,220,220,220,00%2,912015-04-30
CCC173,90176,00173,60174,00-1,08%7 795,6817:01
CCENERGY0,060,060,060,060,00%3,352015-06-26
CDPROJEKT23,6023,7823,4023,78+1,19%4 301,7317:00
CDRL14,1714,9514,1714,950,00%2,3517:00
CDRL-PDA18,3518,6018,0018,60+1,64%14,132014-12-09
CEDC0,210,210,210,21-32,25%0,002013-04-12
CELTIC5,205,205,205,200,00%1,302015-06-25
CEZ86,6987,9786,6587,97+0,53%220,2117:00
CFI11,0511,0511,0511,05-0,09%1,3311:01
CHEMOS1,341,341,291,34+1,52%16,4416:18
CIECH58,0058,0557,2058,00-0,68%5 282,9217:00
CIGAMES13,2013,4012,7313,37+1,29%1 637,5317:00
CNT7,467,467,407,40+1,79%25,8715:08
COALENERG0,660,720,650,72+7,46%56,5417:00
COGNOR1,341,371,311,33-0,75%8,7617:00
COLIAN3,653,763,643,71+1,64%281,0817:00
COMARCH131,00134,00131,00134,000,00%95,3017:00
COMP66,1066,9362,5164,11-3,49%207,1917:00
COMPERIA19,8019,8019,8019,800,00%0,5909:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY2,072,112,012,01-2,90%151,5917:01
CPGROUP4,764,834,764,83+1,47%2,1513:13
CPGROUP-PDA5,405,485,355,35-0,93%35,572014-03-06
CUBEITG2,822,892,702,88+0,35%1,1017:00
CYFRPLSAT23,3123,7523,3123,65-0,25%8 256,5417:00
CZTOREBKA1,741,901,741,78-0,56%28,8417:00
DEBICA77,8077,8076,5077,80-0,23%97,0817:00
DECORA6,556,906,556,890,00%9,792015-06-29
DEKPOL15,7517,2915,0117,29-1,20%0,482015-06-24
DEKPOL-PDA14,0214,0214,0214,020,00%0,272015-02-05
DELKO7,558,107,558,100,00%7,9216:40
DGA5,665,665,665,66-0,18%0,4209:03
DMWDM0,580,600,580,60+3,45%0,8809:08
DMWDM-PDA0,190,190,170,170,00%2,552013-08-27
DMWDM-PP0,010,010,010,010,00%0,132013-04-30
DOMDEV49,9051,4048,1050,00+2,04%73,4517:00
DRAGOWSKI5,555,785,365,78-0,34%23,4616:18
DREWEX1,811,811,811,81-9,50%0,802015-06-29
DROP1,741,741,741,74+9,43%0,342015-06-26
DROZAPOL2,722,752,722,75+1,10%1,1016:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DSS0,260,260,240,24-7,69%54,5515:00
DTP4,504,794,504,790,00%17,1917:00
DUDA6,806,806,506,68-2,48%68,3517:00
DUON2,923,062,913,06+4,44%1 028,0417:03
ECARD2,002,021,912,02-4,27%1,2815:07
ECHO6,576,726,576,72-0,44%128,1517:00
EDINVEST2,592,592,562,590,00%2,8416:39
EFEKT14,7514,7514,7514,75-0,34%0,0709:12
EFH0,110,110,110,110,00%0,3315:00
EKANCELAR0,030,030,030,030,00%6,0015:00
EKO5,025,025,025,02-9,71%0,002013-04-12
EKOEXPORT12,2012,9711,8112,69+1,44%843,4617:03
ELBUDOWA130,00133,00127,60132,00-1,49%1 808,5617:00
ELEKTROTI11,8012,1911,8012,00-0,41%7,6516:43
ELEMENTAL3,964,053,883,90-1,52%119,6617:01
ELEMENTAL-PDA2,532,562,522,55+0,79%215,202014-01-31
ELKOP1,291,291,281,28-5,88%2,5717:00
ELZAB16,9416,9916,3016,990,00%110,8017:00
EMCINSMED14,4714,4714,4714,470,00%0,0109:18
EMPERIA67,0067,4966,2067,00-0,73%598,1717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENAP0,970,980,970,98+4,26%2,4416:20
ENEA15,5716,0015,4315,95+1,08%10 380,0717:04
ENELMED10,5311,0510,5311,04+2,22%37,9817:00
ENERGA22,0222,8122,0122,74+2,43%16 222,8417:00
ENERGOINS10,2410,249,6010,00-2,63%2,1715:02
ENERGOPLD0,010,010,010,010,00%5,452014-03-10
ERBUD28,9331,7528,9329,00-2,52%28,2517:00
ERG21,0021,0021,0021,00+0,48%6,3017:00
ERGIS4,614,734,604,71+1,07%130,6416:38
ESSYSTEM2,942,942,872,87-4,65%23,2716:30
EUCO49,9950,9949,9050,99+1,98%80,7417:00
EUIMPLANT0,010,010,010,010,00%0,052015-03-20
EUROCASH36,1837,3636,1837,35+2,02%22 367,8617:00
EUROHOLD3,303,303,303,300,00%0,592015-05-20
EUROMARK0,010,010,010,010,00%0,232013-07-26
EUROTEL13,7913,7913,0013,66+6,22%55,8017:00
EVEREST4,194,193,803,80-1,30%0,0414:01
EXILLON5,995,995,995,99-9,65%0,012015-06-24
FAM0,580,580,570,570,00%2,932015-06-29
FAMUR1,911,941,861,90-2,06%103,5117:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FARMACOL52,2752,2752,0152,01-1,87%37,3414:47
FASING17,7518,0517,7018,050,00%27,0614:14
FASTFIN1,301,361,301,36+3,82%0,2817:00
FEERUM16,8016,8016,7016,70-1,12%0,2217:00
FEERUM-PDA10,8910,9010,8910,90+0,93%0,992013-05-28
FENGHUA29,0029,5029,0029,50-5,14%3,232015-05-04
FERRO10,8510,8510,8510,85-0,18%0,1412:40
FERRUM5,765,765,505,73-0,52%13,2917:00
FON0,680,680,640,68-1,45%4,6516:10
FORTE55,9556,9954,3056,99+1,86%1 590,1217:00
FORTUNA12,0212,2312,0212,23-7,42%13,3215:29
FOTA0,420,550,420,55+34,15%196,8717:02
GANT0,070,070,070,070,00%111,912015-05-22
GETIN1,651,701,651,66-0,60%179,5117:00
GETINOBLE1,351,381,331,37+1,48%4 405,8617:04
GINOROSSI2,802,902,802,88-1,37%438,9917:00
GLCOSMED4,585,024,515,02+2,66%183,8217:01
GLCOSMED-PDA1,751,801,751,80+2,86%4,382013-08-16
GLOBCITYHD46,4046,4043,0044,99-4,28%999,0217:00
GORENJE24,5024,5024,5024,50-2,00%0,1209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW47,1247,5347,1247,34-0,27%457,7817:00
GRAAL22,5523,0022,5522,900,00%89,0817:00
GRAJEWO28,5029,0023,5424,35-14,83%710,9417:04
GREENECO0,290,290,290,290,00%2,352014-08-08
GREMMEDIA2,052,102,052,09+4,50%1,0417:00
GROCLIN10,5010,6910,3010,51-0,85%192,5617:00
GRUPAAZOTY80,4582,6879,6982,61+1,52%7 031,7317:00
GTC5,956,055,956,00-0,66%492,7317:00
HANDLOWY100,65101,0099,0599,96+0,93%9 062,8117:00
HARPER2,472,472,472,470,00%0,0009:03
HAWE1,601,621,551,57-1,88%799,6517:01
HBPOLSKA0,010,010,010,010,00%0,002013-03-28
HELIO4,204,204,204,20+1,94%3,2317:00
HERKULES3,853,993,853,95+1,02%140,2617:00
HUTMEN4,814,984,814,81-3,80%6,1617:00
HYDROTOR35,0035,0034,9934,99-0,03%1,1512:13
HYPERION3,423,703,423,69+1,37%78,7512:54
IDEABANK25,5026,2625,5026,26+1,00%117,3517:04
IDEABANK-PDA25,5026,4025,5026,40+2,72%829,082015-04-28
IDEON0,010,010,010,010,00%0,1115:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IDMSA2,602,612,602,61+0,77%1,4715:00
IFCAPITAL1,031,030,951,02+0,99%3,2815:49
IFSA0,720,760,720,76+5,56%3,2417:01
IIAAV9,079,089,079,08-1,63%474,6515:44
IMCOMPANY4,704,704,504,64+1,09%6,3515:35
IMMOBILE2,342,342,252,29-1,72%41,4816:49
IMPEL30,3830,3830,0030,00-1,64%9,8017:00
IMPERA1,691,691,691,69+2,42%0,0317:00
IMPERA-PDA0,360,360,360,36+2,86%70,552013-07-10
IMPERA-PP0,010,010,010,010,00%0,002013-03-27
IMPEXMET2,992,992,912,95-1,34%1 241,1417:00
IMS2,282,342,202,33-0,43%14,9117:00
INC2,702,722,702,72+0,74%0,2317:00
INDATA1,551,611,511,61+3,87%88,0117:00
INDYGO0,950,950,910,91-3,19%284,1017:04
INDYKPOL77,6578,7474,0174,99-2,61%94,7217:00
INGBSK126,60128,95126,20127,00-0,04%3 117,0417:00
INPRO4,084,084,084,080,00%0,0011:26
INSTALKRK14,8015,1614,8015,09+1,07%67,2217:00
INTEGERPL113,70122,00112,00120,00+5,49%2 647,9817:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT15,8415,8415,5015,80-0,38%43,2315:24
INTERBUD2,703,102,653,10+11,11%271,6317:03
INTERCARS225,95229,15217,60222,00-1,77%1 230,8817:00
INTERFERI4,354,354,354,35+0,93%0,8713:53
INTERSPPL1,381,381,381,38-0,72%0,4109:00
INTROL10,0010,479,9110,47-0,19%16,2316:07
INVCEEFIZ418,00420,00418,00420,00-0,52%4,192015-06-26
INVFIZ910,10910,10910,10910,100,00%10,0113:51
INVGLDFIZ1 510,001 510,001 510,001 510,00+0,33%6,042015-06-29
INVISTA2,052,052,052,05+0,49%1,1011:58
INVPEFIZ778,00778,00776,00776,00-0,19%9,332015-06-29
INVPRFIZ560,00560,00550,00550,00-4,90%5,562015-04-07
IPERMFIZ46,9046,9046,9046,90+4,22%1,082015-06-29
IPOPEMA3,983,983,963,96+2,86%0,0616:42
IQP0,940,950,940,94-1,05%0,952015-06-29
IVMX3,263,263,263,26+0,31%0,9809:00
IZOBLOK100,00108,50100,00107,85-0,74%20,502015-06-29
IZOLACJA1,451,451,401,400,00%1,0109:28
IZOSTAL4,755,204,735,20+7,44%15,1917:00
JHMDEV1,761,761,711,75-0,57%1,4616:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JJAUTO9,709,709,509,70-6,55%2,562015-05-04
JSW11,7012,1211,6611,87+0,94%4 351,2417:02
JUPITER0,350,350,350,350,00%4,552015-04-09
JWCONSTR3,403,413,343,38-0,29%224,8817:00
JWCONSTR-PDA3,263,263,263,26-0,31%1,302014-10-15
K2INTERNT11,2511,3011,0511,30+1,62%21,9416:49
KANIA2,812,942,802,94+4,26%204,7317:00
KBCASFIZ102,32102,32102,32102,32+1,17%12,072015-06-22
KBCINDFIZ102,99102,99102,99102,99+13,17%0,002012-07-27
KBCNEUFIZ102,60102,60102,60102,60+2,60%0,002009-11-10
KBCRAZFIZ103,00103,00103,00103,00+3,00%0,002010-02-03
KBDOM3,593,703,313,70-0,54%2,1216:33
KCI0,030,040,030,04+33,33%2,3515:00
KDMSHIPNG3,003,003,003,000,00%0,032015-06-23
KERNEL37,2338,4037,2337,77-1,67%1 517,7817:03
KETY299,00303,85299,00301,00+0,67%4 164,5317:00
KGHM107,45108,25105,10106,55-0,84%76 870,8117:04
KINOPOL14,0014,9014,0014,500,00%154,5517:03
KOFOLA31,4832,5031,4831,49+3,45%52,5615:32
KOGENERA67,0067,9067,0067,90-0,15%135,6517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPAP7,897,897,897,890,00%23,6711:00
KOMPUTRON8,609,188,608,91+3,60%211,2617:00
KONSSTALI35,3635,4833,7034,85-1,83%253,6117:00
KOPEX7,527,617,377,37-1,99%210,0117:00
KOV1,151,181,141,16+0,87%2 124,302013-06-14
KPPD27,8727,8727,8527,85-0,18%9,362015-06-29
KRAKCHEM3,703,703,663,700,00%1,2417:00
KREC8,358,528,358,35-2,11%212,3717:00
KREDYTIN27,4327,5727,0027,10-1,20%254,5017:01
KREZUS2,863,032,853,00-0,99%21,1417:02
KRKA275,00275,00275,00275,00-3,51%4,952015-06-18
KRUK153,00155,00151,10151,10-1,88%1 579,5117:00
KRUSZWICA62,4862,6362,4862,63+0,24%12,5216:04
KSGAGRO0,650,650,640,640,00%3,2114:02
LCCORP1,861,871,821,86-0,53%258,3517:02
LENA4,304,304,204,300,00%82,2516:22
LENTEX7,757,847,657,84+1,16%301,9817:00
LIBET2,502,532,432,51+0,40%35,4516:13
LIVECHAT28,3028,3027,6628,28-0,25%34,4617:00
LMASFIZ1 300,001 300,001 300,001 300,000,00%19,502015-05-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMBSFIZ1 415,001 415,001 415,001 415,00-0,35%1,422014-03-06
LMCSFIZ1 240,001 240,001 240,001 240,000,00%11,162015-06-29
LMDSFIZ1 150,001 150,001 150,001 150,00-1,71%23,0016:40
LMESFIZ1 472,951 472,951 472,951 472,950,00%662,832014-05-12
LOTOS29,6030,0029,2330,00+1,35%8 102,5317:00
LOTOS-PDA24,4324,4524,0624,07-2,35%47,452015-01-19
LOTOS-PP3,453,973,423,82+9,14%20 000,122014-11-21
LPP6 550,056 750,006 502,556 647,60+1,50%19 771,6817:00
LSISOFT3,003,002,982,98-0,67%1,3012:35
LUBAWA1,081,091,051,080,00%325,7217:04
MABION45,1548,0045,1547,83+4,00%167,6317:00
MABION-PDA16,3116,3116,3116,31-3,20%0,902013-06-14
MAGELLAN58,2865,0058,2765,00+4,84%241,7317:04
MAKARONPL5,926,175,926,15+1,15%3,8916:10
MARVIPOL7,017,206,927,200,00%79,9817:00
MBANK410,60419,80409,30412,65+0,61%17 633,3617:00
MCI11,8112,1111,8112,03-1,23%713,2817:00
MCLOGIC42,0043,3641,5043,25-0,57%39,9917:00
MEDIATEL1,901,901,901,90-0,52%0,012015-06-29
MEDICALG215,00216,00213,00216,000,00%659,9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEGARON18,0018,0018,0018,00+10,84%0,222015-06-17
MENNICA14,3914,7614,3714,63+1,95%78,1317:00
MERCATOR17,7017,8017,7017,80+0,45%145,8317:00
MERCATOR-PDA14,3714,7814,3714,67-0,34%61,102014-01-16
MERCOR10,1910,2510,1910,25-1,35%55,5217:00
MEWA0,050,050,050,050,00%0,402015-05-04
MEXPOLSKA3,073,153,003,100,00%71,4916:48
MFO12,2012,9311,6012,93+2,21%44,232015-06-29
MIDAS0,600,600,590,60+1,69%646,4917:00
MIESZKO3,953,953,953,950,00%13,372014-11-25
MILKILAND1,571,571,491,55-1,90%31,9117:00
MILLENNIUM6,506,676,466,550,00%10 269,0817:04
MIRACULUM2,352,422,302,40+2,13%24,6717:00
MIRBUD1,221,221,181,20-0,83%56,4817:00
MISPOL0,910,920,910,92+3,37%9,682014-02-10
MIT0,210,210,190,19-5,00%20,7215:00
MLPGROUP31,5233,0831,5233,00-1,49%3,9617:00
MLPGROUP-PDA27,2527,9827,2527,89+2,54%39,992013-11-15
MNI1,371,381,361,370,00%12,1117:00
MOBRUK10,0010,0010,0010,00+9,89%0,102015-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOJ1,631,631,631,630,00%0,002015-06-29
MOL190,70192,00190,15192,00+1,51%98,0715:46
MONNARI13,4413,7813,2513,70+1,11%1 291,3917:00
MOSTALPLC17,8017,8016,5216,52-5,60%0,1214:19
MOSTALWAR10,1010,6610,1010,34+3,40%124,3217:00
MOSTALZAB2,002,031,992,02+1,00%63,0016:25
MSXRESOUR0,860,890,840,88-1,12%46,022015-05-04
MUZA3,353,503,283,28-9,14%3,5817:00
MWTRADE15,5015,9814,8515,98-0,12%68,7617:00
NETIA5,635,635,455,51-2,13%3 076,9717:00
NETMEDIA5,705,815,355,81-0,51%88,4417:00
NEWAG19,5020,1519,0019,00-2,56%323,7417:04
NEWWORLDR0,030,030,030,030,00%3,5615:00
NEWWORLDR-PP0,010,010,010,010,00%7,582014-09-23
NFIEMF4,804,804,654,66-2,92%3,9917:00
NOKAUT0,760,760,720,72-5,26%14,4816:46
NORDEABP47,5747,5747,5747,570,00%15,702014-04-30
NORTCOAST6,306,896,306,89+8,85%20,292015-06-29
NOVAKBM0,780,790,710,71-15,48%11,272013-12-02
NOVITA52,2556,0852,2555,70+1,51%37,1516:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NOWAGALA1,351,351,351,350,00%0,4115:12
NTTSYSTEM2,632,632,552,61-0,76%7,7917:00
ODLEWNIE2,132,132,122,12-0,47%0,6415:43
OLYMPIC7,517,517,517,510,00%11,592015-06-18
ONE2ONE0,040,040,040,04-20,00%2,4215:00
OPENFIN5,005,305,005,17-2,45%95,1217:00
OPERA3GR354,00354,00354,00354,00+1,14%1,772015-06-08
OPERATERR858,11858,11858,11858,11-2,38%0,862013-08-02
OPONEO.PL11,9912,2911,9912,000,00%50,8017:00
OPTEAM7,707,957,707,95+1,02%7,3217:00
ORANGEPL8,158,198,038,16-1,09%20 473,8517:03
ORBIS53,5053,9953,5053,500,00%315,9517:00
ORCOGROUP1,451,541,401,40-6,67%40,6315:10
ORZBIALY7,347,477,257,46+1,50%19,5715:35
OTLOG273,00273,00271,00271,000,00%7,0614:17
OTLOG-PDA201,00201,00201,00201,00+0,50%2,012013-08-29
OTMUCHOW6,927,006,927,00+1,16%44,4916:42
OVOSTAR78,5078,5078,5078,500,00%0,1611:17
PAGED54,9958,5054,5058,50+6,34%230,0517:00
PAMAPOL1,011,031,011,03-0,96%7,3016:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA18,8018,8018,8018,80-1,05%1,7914:53
PATENTUS0,930,950,930,94+1,08%7,9116:36
PBG1,721,721,651,66-4,05%46,5716:42
PBOANIOLA0,170,170,170,17-10,53%0,042015-05-04
PBSFINANSE3,493,553,493,55+1,72%3,5215:00
PCCEXOL3,173,173,083,17-1,55%0,7612:39
PCCINTER2,042,222,042,22+0,45%23,4617:04
PCCROKITA40,2040,4039,3040,40-0,20%29,5517:00
PCCROKITA-PDA33,3733,4033,1033,30-0,83%29,332014-07-31
PCGUARD0,090,090,090,090,00%4,9515:00
PCM42,6043,2042,0042,10-1,41%174,6517:00
PEGAS120,30120,30120,30120,30-1,64%35,3710:47
PEIXIN5,956,295,926,29+6,61%2,6014:33
PEKAES10,7611,2310,7611,23+1,17%37,2417:00
PEKAO176,00180,30175,85179,95+1,47%79 860,7717:00
PELION66,3270,5066,3270,50+2,17%40,6017:01
PEMANAGER138,35145,80138,35145,00-0,68%28,6117:00
PEMUG0,450,450,430,43-8,51%0,882015-06-29
PEP25,2125,9525,2125,69+0,63%76,4617:00
PEPEES0,520,540,520,540,00%0,842015-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PERMEDIA8,008,008,008,00-15,34%0,942013-12-12
PETROLINV0,150,160,150,160,00%4,902015-05-04
PGE18,1218,6618,1218,44+2,05%46 344,9717:00
PGNIG6,416,656,406,60+2,64%36 068,8717:00
PGODLEW5,715,715,435,560,00%136,2717:00
PHN23,0423,5323,0323,53+2,26%82,2216:20
PKNORLEN72,0174,1772,0173,83+2,54%122 582,5917:02
PKOBL1102,66102,66102,66102,66+0,16%10,2715:14
PKOBP30,6531,3730,5031,12+1,20%92 062,4517:04
PKOGS94,6594,6594,6594,65+0,04%137,0510:06
PKOSO98,7898,7998,7898,79+0,03%49,3914:00
PKPCARGO85,3085,3082,7882,78-0,27%2 246,6817:00
PLASTBOX2,192,202,192,19-0,45%0,8910:08
PLAZACNTR0,180,180,180,180,00%0,072015-06-29
PLAZACNTR-PP0,010,010,010,010,00%0,122014-12-10
PMPG1,601,651,601,650,00%0,352015-06-26
POLAQUA3,883,893,883,89+0,26%1,752013-10-17
POLCOLORIT0,700,700,700,700,00%0,0211:00
POLICE21,3021,6021,3021,300,00%36,1516:23
POLIMEXMS0,090,090,090,090,00%96,1615:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLJADLO0,010,010,010,010,00%0,212013-08-14
POLMED2,732,762,662,76+0,36%9,2217:00
POLNA26,6027,5426,6026,75+0,94%40,2716:41
POLNORD8,618,708,608,63-0,92%135,1717:01
POLNORD-PP0,550,590,480,55-12,70%476,882013-12-03
POLWAX16,9417,4416,9417,40-0,23%45,0915:28
POZBUD5,565,755,565,75+1,59%18,0116:39
PRAGMAFA14,4014,4014,4014,400,00%0,4816:41
PRAGMAINK14,5014,5014,5014,50-0,34%1,1016:41
PRESCO2,462,462,462,460,00%1,352015-06-29
PRIMAMODA1,611,661,511,66+4,40%13,5516:35
PROCAD2,132,152,122,14-3,60%12,9312:54
PROCHEM21,5521,5520,6021,55+0,05%8,9815:03
PROCHNIK1,131,191,131,17+4,46%39,2317:00
PROJPRZEM8,458,457,908,18+0,37%20,5810:50
PROTEKTOR3,053,062,983,00+0,33%95,4117:00
PROVIDENT27,5027,5027,5027,50-0,72%8,252015-06-16
PTI2,972,972,682,68-45,75%4,002015-06-03
PULAWY155,50156,00151,00154,55-1,43%163,5717:02
PWRMEDIA1,351,351,291,290,00%1,0409:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PZU433,00439,00428,60432,65+0,49%79 520,8417:00
QUANTUM5,005,005,005,00+3,09%2,7816:15
QUERCUS6,886,886,456,62-2,50%264,8417:00
QUMAK8,819,198,819,00-1,10%250,3617:03
RADPOL7,077,076,847,04-0,56%209,8217:00
RAFAKO6,306,456,266,290,00%141,7017:00
RAFAMET15,2515,2515,2515,25+1,40%2,932015-06-23
RAINBOW21,0021,5020,1121,40+0,47%411,9917:00
RANKPROGR3,023,133,003,11+3,32%114,1917:01
RAWLPLUG7,777,777,537,69-1,28%16,0117:00
REDAN3,253,313,253,30+1,54%94,5417:03
REDWOOD6,906,906,246,24-8,24%1,3817:00
REGNON0,030,030,030,03+50,00%0,0111:00
REINHOLD0,500,500,500,50-1,96%2,152015-06-29
RELPOL6,356,356,206,30-0,79%67,6917:00
REMAK18,9018,9018,0018,89+4,94%4,7017:00
RESBUD2,082,102,082,09+0,48%9,3815:24
ROBYG2,182,342,182,31+4,52%317,4517:00
RONSON1,271,301,251,25-7,41%23,3017:00
ROPCZYCE18,1018,2017,9018,10-0,55%34,1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ROVESE1,131,181,131,18+1,72%8,1516:42
RUBICON1,231,351,231,35-0,74%0,1517:01
SADOVAYA0,270,300,270,30+3,45%3,082015-05-04
SANOK62,0063,5062,0063,00+1,11%461,5717:00
SANTANDER26,7926,7926,7926,79-6,33%4,902015-06-29
SANWIL1,181,181,181,18+2,61%3,0115:02
SCOPAK2,362,362,362,360,00%0,6409:00
SECOGROUP22,0022,0021,2122,00-2,18%43,8117:00
SECUSIFIZ420,01420,01420,00420,000,00%5,042013-07-19
SEKO5,805,855,805,85+3,91%1,7514:05
SELENAFM19,5020,3419,5020,30-0,68%24,5217:00
SELVITA15,7915,9914,8015,99+1,85%217,1217:00
SELVITA-PDA15,2515,8015,0615,80+1,15%4,952015-01-23
SERINUS2,302,352,262,26-1,74%122,4117:00
SFINKS3,853,923,703,78-1,82%318,1017:03
SILVANO5,215,455,215,450,00%0,0116:48
SIMPLE9,439,439,439,43-0,21%0,6709:00
SKARBIEC35,5036,8935,5035,50-0,87%244,7217:04
SKOK1,521,521,521,52+1,33%0,5415:30
SKOTAN0,490,500,490,49-2,00%85,6817:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0,440,440,400,40-9,09%2,6217:00
SKYSTONE3,343,343,343,340,00%0,4717:00
SMT15,1415,4015,1415,40+1,72%39,2117:01
SNIEZKA43,4044,8043,4044,80+3,11%54,2514:06
SOBIESKI71,7084,0071,7082,96+6,36%137,2816:04
SOHODEV1,241,321,211,32-0,75%106,7417:00
SOLAR1,751,821,671,690,00%106,3116:46
SONEL11,2011,2011,2011,200,00%7,7716:44
SOPHARMA6,256,256,256,250,00%1,2414:29
SRNFIZ640,00680,86640,00680,86+7,71%5,402014-12-01
STALEXP3,053,113,043,10+0,98%167,6417:00
STALPROD464,00484,00462,00462,05-0,42%555,5217:00
STALPROFI14,0414,3613,9914,00-3,05%203,8817:00
STAPORKOW5,455,455,305,35-1,83%7,2116:37
STARHEDGE2,062,071,651,69-16,75%972,9017:00
SUWARY10,3010,7810,1010,78-0,19%8,6513:51
SWISSMED2,402,402,402,400,00%4,8215:00
SYGNITY10,8010,8110,7110,73-2,45%113,7517:01
SYNEKTIK16,5016,8016,5016,80+1,82%104,8917:00
SYNTHOS4,704,724,634,65-1,27%7 351,2217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX101,00101,00101,00101,00-6,48%1,722015-06-16
TALEX19,0819,3619,0819,36-0,05%10,2717:00
TARCZYNSKI12,7913,2812,2012,89+0,70%26,9515:28
TARCZYNSKI-PDA10,4210,4510,3010,45-0,19%42,542013-07-05
TATRY84,1084,1084,1084,100,00%0,592015-06-16
TAURONPE4,334,384,314,380,00%10 214,1817:00
TELEPOLSKA0,900,900,900,900,00%0,0011:00
TELL12,3712,8712,3712,80-0,70%35,0815:48
TERESA15,0015,0015,0015,000,00%0,5709:00
TERMOREX3,193,343,133,26+2,19%20,1017:00
TESGAS3,353,363,333,33-0,89%11,2916:33
TFONE3,784,013,753,99+4,18%12,1715:39
TIM9,359,499,049,490,00%26,4517:00
TORPOL11,3411,7211,1011,72+3,26%140,0517:02
TORPOL-PDA8,758,758,578,69-0,46%23,282014-09-04
TOYA4,704,704,704,70+0,21%0,1016:38
TRAKCJA8,598,758,528,600,00%291,4617:00
TRANSPOL3,553,553,553,550,00%0,4610:32
TRAVELPL4,084,084,084,080,00%0,502015-06-25
TRIGONPP107,40107,40107,40107,40-0,46%6,2314:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2,172,172,112,110,00%0,0515:28
TVN19,2019,2018,8119,18+0,42%4 141,4417:00
ULMA75,0078,0075,0075,00-6,02%5,9817:00
UNIBEP11,3212,1411,3211,57-2,53%61,8117:00
UNICREDIT25,1325,7525,1325,65-0,85%27,7015:02
UNIMA2,592,592,582,58-0,39%6,8917:00
UNISYS1AB900,60900,60900,20900,20-2,15%13,512015-06-24
UNIWHEELS113,00114,45112,10113,50+0,44%210,7417:00
URSUS2,812,892,802,86+2,14%1 352,0117:01
URSUS-PDA2,973,002,973,00+0,33%12,132013-04-29
VANTAGE2,532,692,532,65+0,38%7,0517:04
VARIANT1,771,771,771,77+1,14%0,0017:00
VIGOSYS214,25223,95202,25223,95+2,61%71,352015-06-29
VINDEXUS4,304,304,284,30-1,60%34,5617:00
VISTAL12,0912,5012,0912,40-0,80%29,5317:00
VISTULA2,022,031,992,01-0,99%102,3417:00
VOTUM18,7019,2418,0019,24+1,85%104,0417:01
VOXEL14,3314,7514,3214,75+2,01%38,0117:00
WADEX5,005,335,005,33+6,60%1,1216:26
WANDALEX7,397,977,107,95+7,58%41,5416:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WARIMPEX3,343,373,343,37-0,88%2,572015-06-29
WASKO1,941,991,881,93-1,03%66,1517:00
WAWEL1 270,151 274,951 250,001 250,00-3,55%95,9117:00
WESTAISIC0,080,080,080,080,00%3,392015-05-04
WIELTON6,907,136,887,13+3,33%123,8317:00
WIKANA1,701,701,701,70-1,16%0,1809:00
WILBO0,951,000,950,99+1,02%6,4317:02
WINVEST5,996,205,996,20+3,51%7,6917:00
WIRTUALNA33,5133,7033,5133,67-0,09%35,3016:40
WIRTUALNA-PDA34,8034,9434,8034,90+0,26%280,282015-05-26
WOJAS7,768,047,767,99+0,13%7,1015:19
WORKSERV17,4717,9417,4717,70+1,09%28,3317:02
YAWAL7,147,147,147,140,00%0,0114:16
ZAMET2,152,152,112,11-1,86%6,0015:48
ZASTAL0,720,720,710,720,00%2,7714:31
ZELMER39,5039,5039,5039,50-0,02%0,002013-04-11
ZEPAK21,9022,2921,3021,30-3,27%1 103,3917:00
ZETKAMA72,0072,1069,1172,00-1,50%98,4417:00
ZPUE285,30310,00285,30290,00-2,49%523,3017:00
ZREMB1,271,271,251,25-2,34%20,1016:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE7,457,697,457,69+3,22%16,5917:00
ZYWIEC374,00374,00374,00374,00-0,27%4,8611:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2317,84 +26,61 +1,16%