Notowania

Notowania akcji GPW

Notowania z dnia 2020-06-29

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.350.350.350.350.00%0.002020-06-29
08OCTAVA0.800.800.800.80-4.76%0.002020-06-29
11BIT616.00619.00533.00540.00-10.60%32,587.242020-06-29
4FUNMEDIA4.584.584.504.56-0.22%12.552020-06-29
ABPL25.5027.0025.4027.00+3.85%166.952020-06-29
ACAUTOGAZ38.5038.5038.0038.30-0.52%2.182020-06-29
ACTION3.854.123.704.05+10.66%525.002020-06-29
ADIUVO5.205.985.165.50+7.00%277.192020-06-29
AGORA8.208.208.148.14-1.21%9.192020-06-29
AGROTON3.893.893.803.80-1.55%37.532020-06-29
AGROWILL2.302.302.302.300.00%0.002020-06-29
AILLERON6.446.726.446.72+3.38%3.302020-06-29
AIRWAY0.911.100.870.90+6.86%2,749.912020-06-29
ALIOR16.3116.4915.5916.28-0.73%18,149.912020-06-29
ALTA1.271.281.151.25-5.30%67.692020-06-29
ALTUSTFI1.231.311.191.24-4.98%113.332020-06-29
ALUMETAL39.5039.9038.3039.50-1.50%30.732020-06-29
AMBRA17.0517.4016.5016.85-2.88%44.572020-06-29
AMICA120.00124.60119.00122.60+2.17%473.472020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.260.260.260.260.00%0.422020-06-29
APATOR20.6020.8020.6020.800.00%69.502020-06-29
APLISENS10.4010.4010.2010.20-0.97%3.662020-06-29
APSENERGY3.453.553.213.38-2.31%484.912020-06-29
ARCHICOM17.1017.1017.0517.10-1.44%17.742020-06-29
ARCTIC4.244.244.124.17-1.65%63.942020-06-29
ARTERIA5.055.055.055.050.00%0.012020-06-29
ARTIFEX6.907.006.627.00+2.04%38.322020-06-29
ASBIS3.353.373.273.30-1.49%267.902020-06-29
ASMGROUP3.043.043.043.040.00%0.002020-06-29
ASSECOBS33.0033.0033.0033.00+0.61%2.542020-06-29
ASSECOPOL67.0067.0065.4066.20-0.15%3,554.342020-06-29
ASSECOSEE38.0038.2037.5038.20+0.53%59.802020-06-29
ASTARTA15.3016.2515.2016.10+3.87%2,474.052020-06-29
ATAL31.8032.4031.5032.00+1.59%69.132020-06-29
ATENDE3.663.663.403.50-2.78%35.782020-06-29
ATLANTAPL5.045.045.045.040.00%0.002020-06-29
ATLASEST1.271.271.201.20-4.00%37.812020-06-29
ATM12.8012.8012.1012.10-4.72%7.932020-06-29
ATMGRUPA4.804.984.614.66-2.92%35.312020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATREM2.222.222.222.22+7.25%1.342020-06-29
AUTOPARTN5.045.285.045.28+2.72%95.852020-06-29
AWBUD1.061.061.061.060.00%0.002020-06-29
BALTONA6.306.306.306.300.00%0.002020-06-29
BBIDEV3.714.013.714.01+1.01%1.012020-06-29
BEDZIN13.2013.2011.9012.40-5.34%20.082020-06-29
BENEFIT810.00810.00785.00807.00+2.93%1,173.992020-06-29
BERLING3.523.523.523.52-5.38%1.062020-06-29
BEST17.1017.1017.0017.00-4.49%8.712020-06-29
BETACOM9.249.249.249.24+3.36%0.052020-06-29
BGZBNPP48.3048.9048.0048.20-0.21%51.952020-06-29
BIK14.2014.2014.2014.20-1.05%0.072020-06-29
BIOMEDLUB7.708.187.527.64-1.80%9,975.512020-06-29
BIOTON4.654.744.554.64-0.22%114.132020-06-29
BMPAG0.540.540.540.54+1.89%1.362020-06-29
BOGDANKA21.9522.5021.2522.10+0.68%706.312020-06-29
BORYSZEW3.533.543.533.530.00%20.122020-06-29
BOS6.686.686.586.600.00%40.542020-06-29
BOWIM1.681.681.681.680.00%0.002020-06-29
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-06-29
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-06-29
BPHFIZDS107.50107.50107.50107.500.00%0.002020-06-29
BPHFIZMLI81.1081.1081.1081.100.00%0.002020-06-29
BRASTER0.650.750.600.60-6.92%1,347.462020-06-29
BRIJU0.280.290.270.28-4.44%10.782020-06-29
BSCDRUK40.2040.2040.2040.200.00%0.002020-06-29
BUDIMEX222.00222.00215.50222.00-0.22%1,576.702020-06-29
BUMECH3.103.322.923.05+3.04%318.042020-06-29
BZWBK177.60183.40172.20180.10+1.18%9,369.462020-06-29
CAPITAL1.371.371.371.37+5.38%2.742020-06-29
CCC60.6061.9259.6660.62-0.62%16,220.922020-06-29
CCENERGY0.060.060.060.060.00%0.002020-06-29
CDPROJEKT394.00402.90390.00401.60+1.59%116,982.622020-06-29
CDRL13.4013.4013.0013.35+1.91%34.852020-06-29
CELTIC7.007.006.556.85+1.48%46.352020-06-29
CEZ84.0084.0082.3083.10+0.48%69.712020-06-29
CFI0.370.370.350.36-0.28%5.582020-06-29
CIECH30.8532.0030.7531.55+1.77%817.062020-06-29
CIGAMES1.061.080.981.03-2.83%2,130.042020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CITYSERV11.4511.4510.4510.45-5.69%2.212020-06-29
CLNPHARMA41.2041.5038.8039.00-4.88%2,328.042020-06-29
CNT14.3014.6012.9013.60-7.48%180.302020-06-29
COALENERG0.280.340.280.33+25.00%196.252020-06-29
COGNOR1.041.040.981.00-4.50%133.672020-06-29
COMARCH205.00209.00202.00208.00+1.46%117.402020-06-29
COMP63.6064.0062.0063.80+0.31%52.562020-06-29
COMPERIA2.622.622.522.52-3.82%15.602020-06-29
CORMAY1.501.521.351.35-9.40%3,361.002020-06-29
CPGROUP6.627.006.586.90+4.23%1,088.782020-06-29
CYFRPLSAT26.9227.4426.9227.10-0.66%13,347.742020-06-29
CZTOREBKA0.390.390.390.390.00%1.252020-06-29
DEBICA74.0074.0073.8073.80+0.55%5.462020-06-29
DECORA19.8019.8019.0019.50-1.52%32.472020-06-29
DEKPOL23.0023.0020.8021.80-5.22%20.462020-06-29
DELKO16.4016.5015.5015.70-4.85%155.842020-06-29
DGA5.285.285.005.18-1.52%16.232020-06-29
DINOPL198.30201.00196.80198.10-1.54%17,982.372020-06-29
DOMDEV91.8091.8089.8091.20+1.33%79.082020-06-29
DREWEX0.550.550.550.550.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROP0.410.410.410.410.00%0.412020-06-29
DROZAPOL1.501.521.501.50-2.60%1.692020-06-29
ECHO3.803.853.793.79-0.26%124.072020-06-29
EDINVEST2.342.402.342.340.00%1.962020-06-29
EFEKT4.644.644.364.38-2.67%16.312020-06-29
EKOEXPORT3.923.923.743.82-2.05%104.472020-06-29
ELBUDOWA2.632.632.382.47-6.79%232.202020-06-29
ELEKTROTI5.426.345.266.34+16.12%166.732020-06-29
ELEMENTAL1.771.771.621.70-3.85%604.172020-06-29
ELKOP0.440.460.430.46+2.68%64.142020-06-29
ELZAB4.744.784.624.76+0.85%30.552020-06-29
EMCINSMED7.457.457.457.45-0.67%0.012020-06-29
ENAP1.501.501.501.500.00%0.002020-06-29
ENEA7.267.337.087.20-0.90%2,263.672020-06-29
ENELMED14.0014.6014.0014.400.00%95.882020-06-29
ENERGA8.098.138.018.12+0.37%522.102020-06-29
ENERGOINS0.830.910.830.890.00%15.582020-06-29
ENTER33.0033.3032.4032.50-2.11%267.492020-06-29
ERBUD19.3019.3018.3518.500.00%7.002020-06-29
ERG30.8031.0030.6031.00+1.97%28.892020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ERGIS3.863.863.863.860.00%0.002020-06-29
ESOTIQ8.408.748.308.74+5.30%30.392020-06-29
EUCO4.304.304.144.15-3.49%11.482020-06-29
EUROCASH17.7017.7517.2417.46-1.58%5,014.712020-06-29
EUROHOLD4.504.504.504.500.00%0.092020-06-29
EUROTEL19.8020.0019.8019.90-1.49%8.212020-06-29
EVEREST15.7015.7014.8015.00-4.46%5.242020-06-29
FAMUR2.162.252.162.25+4.91%417.382020-06-29
FASING13.1013.5013.0013.50+2.27%11.262020-06-29
FASTFIN0.090.090.090.090.00%0.002020-06-29
FEERUM13.2013.2013.1013.15+2.33%1.182020-06-29
FENGHUA17.5017.5017.5017.500.00%0.002020-06-29
FERRO17.7017.7017.1017.60+3.23%5.682020-06-29
FERRUM4.004.103.984.06+1.50%13.142020-06-29
FMG24.8024.8024.8024.800.00%0.002020-06-29
FORTE20.2520.6020.1520.20-0.25%87.082020-06-29
GETIN1.041.351.031.35+33.66%9,378.912020-06-29
GETINOBLE0.250.310.240.30+25.10%3,908.752020-06-29
GLCOSMED4.004.203.663.84-1.54%952.522020-06-29
GOBARTO6.506.506.506.50-2.26%10.312020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW42.4542.6042.2042.50-0.12%2,166.062020-06-29
GRAVITON1.471.471.471.470.00%0.032020-06-29
GROCLIN1.391.431.361.37-3.18%9.782020-06-29
GRODNO5.485.965.085.96+12.03%800.432020-06-29
GRUPAAZOTY30.6531.4030.2031.10+1.47%1,734.712020-06-29
GTC6.807.066.626.800.00%383.432020-06-29
HANDLOWY38.2538.9538.1038.95+2.23%277.042020-06-29
HARPER11.4012.4010.3010.70-4.46%3,963.092020-06-29
HELIO10.2010.2010.2010.20+7.37%0.022020-06-29
HERKULES1.391.391.291.35+0.37%4.622020-06-29
HUBSTYLE0.520.520.490.51+1.00%0.762020-06-29
HYDROTOR31.8031.8029.6030.20-1.95%63.172020-06-29
I2DEV11.1011.1010.5010.50-7.08%14.992020-06-29
IALBGR0.390.410.360.41+3.03%20.802020-06-29
IDEABANK2.062.652.062.65+32.50%1,818.032020-06-29
IDMSA1.401.401.401.400.00%0.002020-06-29
IMCOMPANY12.1512.4011.5012.20+5.17%24.102020-06-29
IMMOBILE2.502.502.392.410.00%8.982020-06-29
IMPEL8.008.008.008.000.00%0.002020-06-29
IMPERA1.011.051.011.050.00%2.272020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.562.632.562.63+2.73%7.272020-06-29
INC3.703.773.603.75+1.35%88.422020-06-29
INDYGO0.250.250.250.250.00%0.002020-06-29
INGBSK143.40147.60143.40147.40+2.65%1,042.992020-06-29
INPRO4.744.744.544.54-1.30%3.582020-06-29
INSTALKRK18.9019.1518.2519.15+1.32%56.202020-06-29
INTERAOLT15.4515.5015.4515.450.00%12.892020-06-29
INTERBUD0.600.600.600.60-1.64%4.202020-06-29
INTERCARS201.00206.00196.50206.00+2.49%1,239.082020-06-29
INTERFERI3.103.102.982.980.00%1.342020-06-29
INTERSPPL1.331.431.331.43+1.79%4.692020-06-29
INTROL2.662.662.522.62-1.50%99.172020-06-29
INVCEEFIZ470.00470.00470.00470.000.00%0.002020-06-29
INVFIZ929.90929.90929.90929.900.00%0.002020-06-29
INVGLDFIZ1,800.001,800.001,800.001,800.000.00%0.002020-06-29
INVISTA0.310.310.310.310.00%0.012020-06-29
INVPEFIZ640.01640.01640.01640.01-2.44%1.282020-06-29
IPOPEMA2.282.282.242.24-2.61%15.962020-06-29
IQP0.810.860.800.84+4.35%31.722020-06-29
IZOBLOK30.2030.2029.1030.20-0.98%2.892020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1.571.571.571.57-1.26%0.012020-06-29
IZOSTAL2.672.672.602.64-1.12%27.762020-06-29
JHMDEV1.761.761.761.760.00%0.002020-06-29
JJAUTO9.709.709.709.700.00%0.002020-06-29
JSW18.4518.9218.0418.80+2.15%10,684.302020-06-29
JWCONSTR2.772.772.712.75-1.08%15.702020-06-29
JWWINVEST3.903.903.903.900.00%1.172020-06-29
K2INTERNT10.2010.209.909.900.00%7.462020-06-29
KANIA0.110.110.110.110.00%0.002020-06-29
KBDOM0.510.510.510.510.00%0.002020-06-29
KCI0.930.940.780.82-17.04%650.112020-06-29
KDMSHIPNG1.401.401.401.400.00%0.002020-06-29
KERNEL40.9041.3040.6541.30+0.49%478.012020-06-29
KETY437.00454.50430.50448.00+1.13%3,556.142020-06-29
KGHM88.6090.4688.6090.46+2.01%33,344.342020-06-29
KGL14.0014.0013.3513.35-1.84%7.172020-06-29
KINOPOL7.457.457.307.450.00%47.582020-06-29
KOGENERA39.2039.2037.7038.60-1.53%6.162020-06-29
KOMPAP7.157.157.157.150.00%0.002020-06-29
KOMPUTRON2.482.622.402.62+4.80%83.982020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX0.930.930.930.93+13.41%0.192020-06-29
KPPD30.8030.8030.8030.800.00%0.002020-06-29
KRAKCHEM0.600.600.600.600.00%0.002020-06-29
KREC5.865.905.865.90+4.24%15.332020-06-29
KREDYTIN8.308.908.308.90-8.25%9.942020-06-29
KREZUS0.560.560.560.560.00%0.002020-06-29
KRKA384.00384.00370.00377.00-1.82%70.362020-06-29
KRUK104.60106.70101.50106.60+1.91%2,955.962020-06-29
KRUSZWICA60.4060.4059.4060.400.00%19.272020-06-29
KRVITAMIN4.594.594.454.56-0.65%60.852020-06-29
KSGAGRO1.171.251.171.25+4.17%6.232020-06-29
LABOPRINT9.869.869.869.860.00%0.102020-06-29
LARK0.150.150.150.150.00%0.002020-06-29
LARQ2.762.762.752.75+3.38%0.182020-06-29
LCCORP1.992.021.971.990.00%127.552020-06-29
LENA3.413.413.323.37-1.75%53.232020-06-29
LENTEX10.2010.4010.1010.30+1.98%69.152020-06-29
LIBET2.022.021.972.00+1.79%444.132020-06-29
LIVECHAT63.9064.9062.5064.50+2.06%904.592020-06-29
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-06-29
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-06-29
LMDSFIZ1,159.901,159.901,159.901,159.900.00%0.002020-06-29
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-06-29
LOKUM11.2011.2511.0511.25-0.44%12.812020-06-29
LOTOS57.2860.0857.2859.00+4.24%39,728.512020-06-29
LPP6,295.006,335.006,125.006,150.00-2.23%17,832.972020-06-29
LSISOFT14.0014.0514.0014.00-2.78%41.112020-06-29
LUBAWA1.231.261.201.26+3.69%314.772020-06-29
MABION39.6542.0039.0040.80+2.64%1,456.802020-06-29
MAKARONPL5.455.555.405.55-0.89%14.552020-06-29
MANGATA51.0051.0049.4051.00+0.99%1.822020-06-29
MARVIPOL1.001.020.991.02+1.80%139.202020-06-29
MASTERPHA4.014.094.004.09+2.00%14.282020-06-29
MBANK236.00241.20233.40238.40+0.34%5,994.662020-06-29
MBWS6.296.296.006.00-0.66%9.282020-06-29
MCI12.1512.4512.1012.30+1.23%81.822020-06-29
MDIENERGIA2.852.852.802.80-1.75%2.942020-06-29
MEDIACAP2.482.482.152.370.00%15.382020-06-29
MEDIATEL0.740.740.740.740.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDICALG28.4028.5027.5028.10-2.94%101.242020-06-29
MEDYCZNYFIZ140.10140.10140.10140.100.00%0.002020-06-29
MEGARON8.008.008.008.000.00%0.002020-06-29
MENNICA19.0019.2019.0019.20+1.05%6.182020-06-29
MERCATOR79.8082.6079.4081.20+2.27%2,796.972020-06-29
MERCOR8.708.708.248.50-2.30%22.312020-06-29
MEXPOLSKA1.942.001.941.96-2.00%1.252020-06-29
MFO18.8020.6018.8020.60+4.57%63.252020-06-29
MILKILAND0.500.500.500.50-0.02%1.192020-06-29
MILLENNIUM3.103.163.023.15+2.07%4,815.452020-06-29
MIRACULUM1.251.251.211.21-1.63%13.052020-06-29
MIRBUD1.541.581.531.56+0.32%203.952020-06-29
MLPGROUP78.0078.5078.0078.000.00%0.862020-06-29
MOBRUK214.00222.00214.00222.00+5.71%17.852020-06-29
MOJ1.571.591.531.53-2.55%11.182020-06-29
MONNARI2.122.242.102.20+3.29%259.802020-06-29
MOSTALPLC9.009.228.769.22+2.44%20.392020-06-29
MOSTALWAR4.204.354.134.35+3.82%17.352020-06-29
MOSTALZAB0.830.850.830.84-0.71%132.072020-06-29
MUZA2.462.462.462.460.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MWTRADE2.082.102.082.10+0.96%3.542020-06-29
NETIA3.863.863.783.85-0.26%21.542020-06-29
NEWAG26.1026.6025.2026.000.00%77.162020-06-29
NORTCOAST14.1014.1013.9014.10-4.08%17.422020-06-29
NOVITA70.4074.6069.4074.60+6.57%66.862020-06-29
NOWAGALA0.630.630.630.630.00%0.292020-06-29
NTTSYSTEM2.802.802.522.71-1.45%19.092020-06-29
ODLEWNIE4.604.614.144.60-0.22%88.432020-06-29
OEX15.5015.5015.5015.500.00%0.622020-06-29
OPENFIN0.981.110.931.09+9.00%124.512020-06-29
OPERA3GR200.00200.00200.00200.000.00%0.002020-06-29
OPONEO.PL27.1027.7026.4027.00-0.37%54.912020-06-29
OPTEAM24.2024.2024.2024.200.00%0.002020-06-29
ORANGEPL6.356.396.266.33-0.39%4,031.582020-06-29
ORCOGROUP0.970.970.970.970.00%0.672020-06-29
ORZBIALY10.2010.209.9010.00-1.96%8.852020-06-29
OTLOG3.583.723.583.70-0.54%14.962020-06-29
OTMUCHOW1.591.591.591.59+2.58%0.002020-06-29
OVOSTAR74.0074.0069.5069.50-1.42%0.212020-06-29
PAMAPOL1.301.351.271.32+1.54%83.222020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA12.0012.0011.9011.90-3.64%906.752020-06-29
PATENTUS1.181.181.151.15-2.97%2.322020-06-29
PBG0.110.110.110.110.00%0.002020-06-29
PBKM81.8081.8079.4080.00-2.68%17.442020-06-29
PBSFINANSE0.390.390.390.39-2.50%1.172020-06-29
PCCEXOL3.203.403.203.21+0.31%818.402020-06-29
PCCROKITA42.9042.9042.6042.90+0.70%40.042020-06-29
PCGUARD1.171.171.171.170.00%0.002020-06-29
PEIXIN1.021.021.021.020.00%0.002020-06-29
PEKABEX11.6011.6011.3511.60-1.28%69.792020-06-29
PEKAO52.8053.4451.7253.26+0.83%35,025.012020-06-29
PEMANAGER11.9511.9511.7511.950.00%6.062020-06-29
PEP32.9034.0032.8033.30-0.60%50.132020-06-29
PEPEES1.861.871.841.87+1.63%78.462020-06-29
PGE7.147.166.746.84-4.25%28,157.512020-06-29
PGNIG4.384.554.384.53+3.83%18,072.612020-06-29
PGODLEW1.171.171.151.15-1.71%8.202020-06-29
PGSSOFT12.3012.3011.6011.70-0.85%27.042020-06-29
PHN12.3012.5012.2012.50+1.21%32.482020-06-29
PKNORLEN63.7264.6062.2463.60-0.19%65,306.502020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOASZEWZ97.8097.8097.8097.800.00%0.002020-06-29
PKOBP22.3722.7722.0022.70+1.48%41,127.362020-06-29
PKOGD99.9099.9099.9099.900.00%0.002020-06-29
PKOGS91.5593.6591.5593.65+0.70%10.092020-06-29
PKOSO104.00104.00104.00104.000.00%0.002020-06-29
PKPCARGO14.1014.4413.5614.28+1.28%1,498.372020-06-29
PLASTBOX1.731.731.731.730.00%1.022020-06-29
PLATYNINW0.490.490.490.490.00%0.002020-06-29
PLAYWAY490.50494.00482.00483.00-1.53%2,952.872020-06-29
PLAZACNTR2.162.162.162.160.00%0.002020-06-29
PMPG1.821.951.801.80-5.26%34.242020-06-29
POLICE13.3013.3012.3012.30-9.56%75.462020-06-29
POLIMEXMS2.582.602.502.53-2.69%326.872020-06-29
POLNORD4.164.344.094.25+1.67%140.292020-06-29
POLWAX3.783.993.783.95+4.50%22.412020-06-29
POZBUD1.761.761.721.74+2.35%78.112020-06-29
PRAGMAFA9.059.059.059.050.00%0.022020-06-29
PRAGMAINK6.926.926.926.920.00%0.072020-06-29
PRAIRIE0.620.630.580.59-1.67%718.182020-06-29
PRIMAMODA0.890.890.890.890.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCAD0.900.900.900.90-21.74%2.452020-06-29
PROCHEM15.4515.4515.4515.45+2.32%0.932020-06-29
PROJPRZEM15.2015.4515.2015.45-1.59%0.782020-06-29
PROTEKTOR4.184.184.104.10-1.91%0.022020-06-29
PROVIDENT2.962.962.802.81-3.10%670.162020-06-29
PULAWY96.6096.8095.4096.800.00%505.452020-06-29
PWRMEDIA3.713.723.713.72+0.27%7.762020-06-29
PZU28.7029.1928.6329.19+1.71%30,097.712020-06-29
PZUAKORD117.51117.51117.51117.510.00%0.002020-06-29
QMULTIFIZ1,062.101,062.101,062.001,062.00-1.30%111.512020-06-29
QUANTUM13.1013.8013.1013.80+6.15%3.602020-06-29
QUERCUS3.403.443.303.42+2.09%101.632020-06-29
RADPOL1.971.971.931.94+13.45%2,519.552020-06-29
RAFAKO1.491.521.411.42-6.08%1,702.102020-06-29
RAFAMET17.2018.0017.2018.00+4.05%31.982020-06-29
RAINBOW20.9020.9018.9019.60-5.77%884.242020-06-29
RANKPROGR1.491.551.341.37-12.46%351.052020-06-29
RAWLPLUG7.587.587.587.58+3.27%0.022020-06-29
REDAN0.390.390.330.37-3.14%11.412020-06-29
REGNON0.120.120.120.120.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0.240.240.240.240.00%0.002020-06-29
RELPOL5.805.905.805.90-2.32%4.232020-06-29
REMAK9.909.909.909.90-1.00%2.052020-06-29
RONSON0.930.930.870.90+2.51%2.332020-06-29
ROPCZYCE21.1021.1020.6020.80-4.15%45.062020-06-29
RUBICON1.651.671.581.62-1.22%27.302020-06-29
SADOVAYA0.120.120.120.120.00%0.002020-06-29
SANOK14.9014.9014.5014.70+0.68%29.502020-06-29
SANTANDER9.609.849.439.84+2.39%70.632020-06-29
SANWIL2.582.602.522.560.00%185.782020-06-29
SARE5.805.805.805.80+2.65%0.092020-06-29
SCOPAK0.050.050.050.050.00%0.002020-06-29
SECOGROUP14.0014.0014.0014.000.00%0.702020-06-29
SEKO9.009.159.009.10+0.55%48.632020-06-29
SELENAFM11.4011.6510.7011.65+1.30%87.332020-06-29
SELVITA72.8072.8068.2070.40-2.76%512.422020-06-29
SETANTA18.0018.5017.7018.50+3.35%370.282020-06-29
SFINKS0.470.500.470.50-0.20%6.762020-06-29
SILVANO7.427.427.427.420.00%0.002020-06-29
SIMPLE9.409.409.409.40+1.08%0.022020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC21.4021.9021.0021.90+3.79%41.182020-06-29
SKOTAN2.032.052.012.05+2.50%42.012020-06-29
SKYLINE0.610.650.610.610.00%1.192020-06-29
SNIEZKA87.2087.6086.0087.60+1.86%165.572020-06-29
SOHODEV0.530.530.530.530.00%0.022020-06-29
SOLAR3.923.923.653.78-4.06%38.842020-06-29
SONEL9.5510.009.5510.00+4.71%112.352020-06-29
SOPHARMA14.0014.0014.0014.00+0.72%0.212020-06-29
STALEXP2.772.852.622.81-1.40%1,189.282020-06-29
STALPROD162.00163.40155.20158.00-1.86%139.232020-06-29
STALPROFI6.026.026.006.00-0.99%2.522020-06-29
STAPORKOW3.763.763.463.58-4.79%22.842020-06-29
STARHEDGE0.510.510.490.49-3.92%2.732020-06-29
STELMET9.009.008.608.60-2.27%14.412020-06-29
SUNEX12.2012.8012.1012.45+0.40%50.892020-06-29
SUWARY13.9014.5013.9014.50+4.32%17.102020-06-29
SWISSMED3.423.443.333.42-0.58%21.382020-06-29
SYGNITY6.446.446.046.16-4.94%406.772020-06-29
SYNEKTIK23.1024.2021.8023.20-1.28%374.502020-06-29
TALANX159.00159.00159.00159.000.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX12.0512.1511.8012.15+2.53%0.642020-06-29
TARCZYNSKI14.4014.4014.4014.400.00%0.862020-06-29
TATRY150.00150.00150.00150.000.00%0.002020-06-29
TAURONPE2.462.492.332.35-5.54%34,297.652020-06-29
TERMOREX0.770.810.770.78+0.52%1.152020-06-29
TESGAS4.865.054.865.05+5.21%147.642020-06-29
TIM10.9011.2010.7011.15+2.29%143.422020-06-29
TORPOL13.4513.8513.3513.50+0.75%291.852020-06-29
TOYA4.814.854.764.85+1.04%24.622020-06-29
TRAKCJA2.372.432.362.40-1.23%411.762020-06-29
TRANSPOL2.952.952.802.80-2.10%0.712020-06-29
TRIGONPP37.5137.5137.5137.510.00%0.002020-06-29
TRIGONPP145.5045.5045.5045.500.00%0.002020-06-29
TRIGONPP237.0037.0037.0037.000.00%0.002020-06-29
TRIGONPP335.2035.2035.2035.200.00%0.002020-06-29
TRIGONPP437.0037.0037.0037.000.00%0.002020-06-29
TRIGONPP537.2037.2037.2037.200.00%0.002020-06-29
TRIGONPP653.0053.0053.0053.000.00%0.002020-06-29
TRIGONPP737.0037.0037.0037.000.00%0.002020-06-29
TRIGONPP837.1037.1037.1037.100.00%0.002020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON2.032.031.981.98-6.16%26.412020-06-29
TXM0.100.100.100.100.00%0.002020-06-29
ULMA47.8047.8047.8047.80-0.42%0.052020-06-29
UNIBEP10.0010.009.829.86-1.40%21.222020-06-29
UNICREDIT36.6036.6036.6036.600.00%0.002020-06-29
UNIMA2.742.742.742.740.00%0.052020-06-29
UNIMOT41.4044.0038.7043.60+5.31%1,510.222020-06-29
URSUS0.690.690.670.69-0.72%99.152020-06-29
VIGOSYS535.00540.00520.00535.00-0.93%214.382020-06-29
VINDEXUS5.685.765.605.66-0.70%35.822020-06-29
VISTAL1.421.421.351.36-4.23%29.192020-06-29
VISTULA2.392.482.322.32-2.93%142.672020-06-29
VIVID2.802.802.622.77-2.81%746.432020-06-29
VOTUM10.6510.9510.3010.90+2.35%110.792020-06-29
VOXEL28.3028.3027.1027.80-1.07%69.262020-06-29
WADEX6.386.385.985.98-5.97%12.012020-06-29
WARIMPEX5.605.605.605.600.00%0.002020-06-29
WASKO1.551.551.491.50-4.46%20.372020-06-29
WAWEL590.00590.00578.00578.000.00%7.582020-06-29
WIELTON4.704.734.504.53-4.94%688.842020-06-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIKANA1.881.971.881.970.00%1.602020-06-29
WINVEST0.080.080.080.08+1.91%12.542020-06-29
WIRTUALNA69.8070.4067.0069.000.00%198.572020-06-29
WITTCHEN8.408.407.708.10-3.57%144.082020-06-29
WOJAS4.564.564.364.36-2.68%2.572020-06-29
WORKSERV0.460.480.450.47+3.18%201.812020-06-29
XTB12.6513.1512.6513.00+2.77%5,288.302020-06-29
YOLO0.890.890.890.89-1.11%1.332020-06-29
ZAMET0.870.940.870.94-0.53%30.932020-06-29
ZASTAL4.544.544.544.54-41.79%8.842020-06-29
ZEPAK9.329.469.309.46-0.21%35.012020-06-29
ZPUE203.00203.00200.00200.00-1.48%83.392020-06-29
ZREMB0.870.920.870.92+3.95%67.042020-06-29
ZUE4.364.364.164.32-1.82%15.672020-06-29
ZYWIEC476.00480.00476.00480.00+0.84%2.872020-06-29
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1800,96 -3,05 -0,17%
WIG 50959,44 +22,26 +0,04%
sWIG80 13860,12 +128,14 +0,93%
mWIG40 3609,99 +14,43 +0,40%

Rynki

Kurs Zmiana Zmiana %
WIG20 1800,96 -3,05 -0,17%