Notowania

Notowania akcji GPW

Notowania z dnia 2020-06-30

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CDPROJEKT400.00405.20393.80394.90-1.67%117,106.782020-06-30
INGBSK145.00148.40142.00142.20-3.53%1,075.132020-06-30
MANGATA51.0051.0050.0051.000.00%6.212020-06-30
PULAWY97.0098.0096.8098.00+1.24%478.222020-06-30
MILLENNIUM3.163.193.003.02-4.06%8,672.712020-06-30
ASMGROUP3.043.043.043.040.00%0.002020-06-30
SYNEKTIK23.1023.1021.9022.30-3.88%184.842020-06-30
IMS2.622.622.462.49-5.32%35.582020-06-30
SUNEX12.8012.8011.8012.40-0.40%91.852020-06-30
PGSSOFT11.7512.3511.7512.35+5.56%65.432020-06-30
TERMOREX0.780.780.770.77-1.28%0.132020-06-30
11BIT550.00569.00485.00485.00-10.19%45,393.742020-06-30
MEDIACAP2.302.332.172.33-1.69%29.652020-06-30
BIOMEDLUB7.607.606.246.70-12.30%23,153.612020-06-30
IZOBLOK30.2030.2030.2030.200.00%0.002020-06-30
BRIJU0.290.290.280.29+3.21%7.052020-06-30
GRODNO6.546.585.965.98+0.34%1,918.692020-06-30
NOVITA77.0078.6074.0078.00+4.56%90.892020-06-30
VISTULA2.332.372.262.27-1.94%357.632020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE2.342.462.342.36+0.51%22,521.312020-06-30
STALPROFI6.006.045.986.04+0.67%17.372020-06-30
PWRMEDIA3.753.753.723.73+0.27%17.702020-06-30
PAMAPOL1.281.341.241.29-2.27%55.242020-06-30
LENTEX10.3010.3010.1010.25-0.49%81.582020-06-30
AWBUD1.061.061.061.060.00%0.002020-06-30
ARCTIC4.124.254.104.10-1.68%62.452020-06-30
WIELTON4.594.904.544.65+2.76%604.742020-06-30
ORZBIALY10.0010.0010.0010.000.00%0.002020-06-30
INSTALKRK18.7019.4018.6019.150.00%60.162020-06-30
DREWEX0.550.550.550.550.00%0.002020-06-30
MAKARONPL5.455.555.455.50-0.90%6.632020-06-30
INPRO4.744.744.704.70+3.52%0.822020-06-30
STALPROD159.00161.00151.20160.00+1.27%955.822020-06-30
REGNON0.120.120.120.120.00%0.002020-06-30
INVCEEFIZ471.10471.10471.10471.10+0.23%1.882020-06-30
ZREMB0.920.940.920.94+2.72%14.542020-06-30
KBDOM0.550.550.550.55+7.84%0.042020-06-30
ZASTAL4.544.604.544.60+1.32%8.342020-06-30
GRUPAAZOTY31.2031.6030.5530.65-1.45%1,064.982020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW19.5521.5018.5018.50-5.61%649.502020-06-30
QUERCUS3.403.403.253.25-4.97%153.022020-06-30
KOMPUTRON2.642.642.492.51-4.20%56.882020-06-30
SECOGROUP13.7014.4013.6014.40+2.86%36.122020-06-30
RANKPROGR1.371.411.311.31-4.38%39.852020-06-30
MWTRADE2.082.102.082.100.00%4.682020-06-30
VOXEL28.0028.5028.0028.40+2.16%30.402020-06-30
OPERA3GR200.00200.00200.00200.000.00%0.002020-06-30
VIVID2.782.902.722.82+1.81%257.082020-06-30
SETANTA18.2019.3518.1519.00+2.70%345.262020-06-30
ECHO3.833.913.753.75-1.06%253.082020-06-30
AMPLI0.250.250.250.25-3.85%1.252020-06-30
KSGAGRO1.261.281.261.28+2.40%29.752020-06-30
ZEPAK9.009.088.328.38-11.42%310.112020-06-30
MENNICA19.8019.8018.8019.10-0.52%135.282020-06-30
HARPER11.0011.6010.1010.25-4.21%1,646.882020-06-30
STARHEDGE0.500.530.500.52+6.12%5.462020-06-30
FAMUR2.262.322.202.20-2.00%998.472020-06-30
EUROTEL20.0020.0019.6020.00+0.50%16.532020-06-30
PROCHEM15.7015.7015.0015.00-2.91%8.282020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ODLEWNIE4.594.614.564.600.00%12.042020-06-30
MOBRUK226.00226.00222.00222.000.00%10.222020-06-30
LUBAWA1.271.271.251.26-0.40%268.522020-06-30
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-06-30
ERG31.0031.0031.0031.000.00%0.032020-06-30
CNT13.7013.9013.6013.80+1.47%35.702020-06-30
ELKOP0.440.460.430.46-0.43%43.182020-06-30
UNIBEP10.0010.009.169.30-3.53%75.962020-06-30
MIRBUD1.561.581.561.56-0.32%300.372020-06-30
INC3.703.873.703.82+1.87%161.002020-06-30
COALENERG0.330.330.270.29-10.91%96.072020-06-30
SADOVAYA0.120.120.120.120.00%0.002020-06-30
ATREM2.192.192.192.19-1.35%0.002020-06-30
ABPL27.0027.8026.9027.60+2.22%324.422020-06-30
SKOTAN2.032.032.002.00-2.68%31.772020-06-30
OPENFIN1.091.171.031.07-1.83%197.232020-06-30
IMMOBILE2.502.502.372.48+2.90%12.202020-06-30
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-06-30
INTERCARS208.00218.00204.00210.00+1.94%959.952020-06-30
NOWAGALA0.630.630.630.630.00%0.872020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR0.370.400.370.37-9.80%51.912020-06-30
PRIMAMODA0.890.890.890.890.00%0.002020-06-30
KCI0.820.840.760.79-3.42%223.722020-06-30
KREC5.906.005.906.00+1.69%9.382020-06-30
INVGLDFIZ1,800.001,800.001,800.001,800.000.00%5.402020-06-30
CYFRPLSAT27.3227.3426.2426.30-2.95%18,524.192020-06-30
WAWEL580.00594.00572.00572.00-1.04%138.512020-06-30
RELPOL5.986.005.986.00+1.69%3.292020-06-30
NORTCOAST14.1014.1013.9013.90-1.42%17.052020-06-30
KREDYTIN10.0010.008.708.70-2.25%7.152020-06-30
FERRUM4.104.104.004.00-1.48%1.672020-06-30
BUDIMEX218.00223.00211.50214.00-1.61%2,521.902020-06-30
POLICE12.5013.1012.5012.70+3.25%48.962020-06-30
ASSECOPOL66.3067.6066.0066.00-0.30%6,164.422020-06-30
RAFAMET18.0018.0017.5017.50-2.78%0.532020-06-30
FERRO17.6018.0017.4518.00+2.27%22.932020-06-30
ATENDE3.483.543.463.54+1.14%19.932020-06-30
ARTERIA5.055.055.055.050.00%0.032020-06-30
TALEX12.1512.1512.0012.00-1.23%9.482020-06-30
YOLO0.890.890.890.890.00%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.631.751.621.68-4.00%44.652020-06-30
INDYGO0.250.250.250.250.00%0.002020-06-30
BENEFIT807.00831.00790.00831.00+2.97%5,744.202020-06-30
SOLAR3.873.873.633.79+0.26%5.332020-06-30
SIMPLE9.409.509.409.400.00%37.972020-06-30
POLNORD4.154.684.154.44+4.47%329.362020-06-30
LMCSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-06-30
IPOPEMA2.282.282.202.240.00%12.902020-06-30
BIOTON4.694.824.574.57-1.51%282.952020-06-30
TRITON2.072.102.022.10+6.06%35.412020-06-30
SANWIL2.562.582.382.46-3.91%295.792020-06-30
POZBUD1.741.741.631.66-4.60%118.862020-06-30
PEP35.3036.8032.9032.90-1.20%851.172020-06-30
OPTEAM24.2024.2024.2024.200.00%0.002020-06-30
GROCLIN1.421.421.341.38+0.73%20.672020-06-30
INTERFERI3.103.122.983.12+4.70%4.912020-06-30
HYDROTOR30.2030.2029.4029.40-2.65%41.322020-06-30
VINDEXUS5.565.565.385.54-2.12%11.652020-06-30
CAPITAL1.361.361.361.36-0.73%3.672020-06-30
PRAGMAINK6.946.946.946.94+0.29%0.012020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR8.488.888.488.60+1.18%40.172020-06-30
MEGARON8.008.008.008.000.00%0.002020-06-30
IZOLACJA1.571.571.571.570.00%0.022020-06-30
GTC6.746.926.546.54-3.82%143.852020-06-30
UNIMA2.662.662.642.64-3.65%3.962020-06-30
PROJPRZEM15.5015.6015.5015.50+0.32%25.032020-06-30
MIRACULUM1.221.231.221.23+1.65%9.592020-06-30
CCC61.0061.5458.2859.68-1.55%20,355.862020-06-30
POLIMEXMS2.552.592.502.50-0.99%306.242020-06-30
INVFIZ916.10916.10916.10916.10-1.48%1.832020-06-30
MONNARI2.242.242.132.13-3.18%225.542020-06-30
CZTOREBKA0.390.390.390.390.00%0.602020-06-30
SUWARY15.0015.0014.4015.00+3.45%17.412020-06-30
SANOK14.7514.8514.4514.45-1.70%93.122020-06-30
PLASTBOX1.721.731.671.73+0.29%9.182020-06-30
MARVIPOL1.001.020.981.02+0.20%268.632020-06-30
IQP0.840.840.730.79-6.55%99.732020-06-30
BZWBK180.00181.00173.20175.40-2.61%9,307.042020-06-30
OTMUCHOW1.591.591.591.590.00%0.022020-06-30
MOSTALZAB0.850.850.830.83-1.43%60.242020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC9.229.228.969.10-1.30%5.362020-06-30
INTERSPPL1.401.401.351.35-4.91%4.752020-06-30
BORYSZEW3.533.543.503.52-0.28%77.382020-06-30
IZOSTAL2.662.672.602.67+1.14%112.622020-06-30
ZYWIEC480.00480.00480.00480.000.00%1.442020-06-30
QUANTUM13.7013.7013.7013.70-0.72%1.592020-06-30
PROTEKTOR4.124.183.923.92-4.39%60.622020-06-30
ALTA1.201.201.011.03-17.60%1,227.672020-06-30
MBANK239.00239.20229.00230.00-3.52%7,630.402020-06-30
SOPHARMA14.0014.0014.0014.000.00%0.002020-06-30
WORKSERV0.470.480.460.47-0.64%87.332020-06-30
PATENTUS1.131.181.111.17+2.18%20.422020-06-30
ASSECOBS33.0033.0032.2032.20-2.42%6.012020-06-30
MDIENERGIA2.802.802.802.800.00%0.002020-06-30
KRUSZWICA60.6060.8059.6059.60-1.32%102.572020-06-30
PBG0.110.110.110.110.00%0.002020-06-30
06MAGNA0.370.380.370.38+9.14%3.772020-06-30
ATMGRUPA4.964.964.684.94+6.01%23.042020-06-30
LIBET2.022.021.962.00+0.25%277.182020-06-30
SOHODEV0.520.520.520.52-1.89%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP64.2064.2063.0063.800.00%18.952020-06-30
BBIDEV3.744.123.744.10+2.24%23.272020-06-30
KREZUS0.560.560.560.560.00%0.002020-06-30
PHN12.5012.5012.2012.20-2.40%24.212020-06-30
PGODLEW1.191.241.191.20+4.35%3.722020-06-30
08OCTAVA0.800.800.800.800.00%0.012020-06-30
MOJ1.521.521.401.40-8.50%88.492020-06-30
LPP6,180.006,180.006,000.006,010.00-2.28%28,348.422020-06-30
JWCONSTR2.752.792.752.750.00%7.402020-06-30
BOS6.666.666.366.36-3.64%139.662020-06-30
TIM11.1511.1510.7010.75-3.59%77.182020-06-30
EUROHOLD4.504.504.504.500.00%0.352020-06-30
PKNORLEN63.8064.0862.1662.62-1.54%73,407.742020-06-30
HERKULES1.351.351.251.25-7.04%39.192020-06-30
WASKO1.501.531.501.53+2.33%2.152020-06-30
SILVANO7.427.807.427.80+5.12%0.382020-06-30
ENAP1.491.491.491.49-0.67%0.002020-06-30
GOBARTO6.506.506.506.500.00%0.002020-06-30
GPW42.5043.0041.6041.80-1.65%1,737.442020-06-30
DEBICA74.0074.0073.0073.20-0.81%56.802020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.204.304.144.30-0.46%17.372020-06-30
JSW18.8919.0018.5718.70-0.53%4,414.392020-06-30
4FUNMEDIA4.564.754.514.75+4.17%12.192020-06-30
KRKA384.00384.00370.00380.00+0.80%49.772020-06-30
PGE6.857.236.806.87+0.44%34,732.382020-06-30
KGHM90.5091.2289.6090.90+0.49%78,188.902020-06-30
EKOEXPORT3.833.833.753.80-0.52%43.802020-06-30
BEST16.3017.0016.3017.000.00%3.292020-06-30
PZU29.1929.2728.7528.93-0.89%61,336.212020-06-30
CEZ83.7084.6083.1084.00+1.08%336.392020-06-30
AGROTON3.773.853.773.800.00%31.112020-06-30
BUMECH3.053.062.762.97-2.62%77.872020-06-30
RONSON0.880.900.880.900.00%13.122020-06-30
KPPD30.8030.8030.8030.800.00%0.002020-06-30
WIKANA1.881.971.881.95-1.02%3.492020-06-30
DROP0.410.410.410.410.00%0.002020-06-30
LARQ2.742.742.642.64-4.00%28.642020-06-30
AMBRA16.9017.2016.6016.90+0.30%43.672020-06-30
PLATYNINW0.490.490.490.490.00%0.002020-06-30
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY150.00150.00150.00150.000.00%0.002020-06-30
BEDZIN11.9012.3011.9012.00-3.23%2.912020-06-30
CELTIC6.506.856.506.850.00%1.622020-06-30
INTERAOLT15.7015.7015.0515.65+1.29%137.402020-06-30
ATLASEST1.191.341.161.33+10.83%32.842020-06-30
K2INTERNT10.6010.609.959.95+0.51%72.332020-06-30
RAFAKO1.421.491.341.35-4.93%1,665.772020-06-30
ULMA47.8047.8047.8047.800.00%2.682020-06-30
RAWLPLUG7.587.587.487.48-1.32%1.012020-06-30
KETY453.00453.00435.00438.00-2.23%3,062.632020-06-30
BOWIM1.771.771.771.77+5.36%0.022020-06-30
PBSFINANSE0.350.350.350.35-10.26%0.172020-06-30
MCI12.3012.3012.0512.10-1.63%182.972020-06-30
GETINOBLE0.320.330.280.28-9.54%3,084.652020-06-30
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-06-30
GETIN1.431.501.221.22-9.33%12,612.252020-06-30
DECORA19.5520.8019.5520.00+2.56%11.242020-06-30
KDMSHIPNG1.401.401.401.400.00%0.002020-06-30
MILKILAND0.500.500.500.50+0.02%0.802020-06-30
AGROWILL2.302.302.302.300.00%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED7.007.007.007.00-6.04%0.042020-06-30
ELBUDOWA2.432.512.302.45-0.81%60.242020-06-30
BSCDRUK40.2040.2040.2040.200.00%0.002020-06-30
REDAN0.380.380.370.38+2.16%2.592020-06-30
ASTARTA16.2516.4516.1016.15+0.31%131.612020-06-30
MEDIATEL0.740.740.740.740.00%0.002020-06-30
ERBUD19.3019.9019.1019.10+3.24%45.842020-06-30
COMARCH208.00211.00205.00210.00+0.96%4,393.062020-06-30
BPHFIZDS107.50107.50107.50107.500.00%0.002020-06-30
NETIA3.843.843.753.79-1.56%62.572020-06-30
CCENERGY0.060.060.060.060.00%0.002020-06-30
INTERBUD0.600.600.600.600.00%0.002020-06-30
IDMSA1.401.401.401.400.00%0.002020-06-30
BPHFIZMLI81.1081.1081.1081.100.00%0.002020-06-30
BALTONA6.306.306.306.300.00%0.002020-06-30
ASSECOSEE38.3038.5037.5038.40+0.52%192.382020-06-30
REMAK9.9810.009.9810.00+1.01%6.792020-06-30
LARK0.150.150.150.150.00%0.002020-06-30
PEKAO53.3453.9452.2653.84+1.09%60,585.132020-06-30
MUZA2.462.462.462.460.00%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BOGDANKA22.2522.5021.5522.05-0.23%314.072020-06-30
SYGNITY6.166.766.106.64+7.79%331.482020-06-30
WINVEST0.090.100.090.10+25.00%7.842020-06-30
AGORA8.128.247.988.08-0.74%15.352020-06-30
KANIA0.110.110.110.110.00%0.002020-06-30
PRAGMAFA9.059.059.059.050.00%0.042020-06-30
FASING13.1013.4013.1013.40-0.74%11.762020-06-30
ENELMED14.4014.5014.2014.50+0.69%5.722020-06-30
EFEKT4.584.584.384.380.00%16.182020-06-30
ACTION4.104.513.944.16+2.72%1,278.742020-06-30
IMPEL7.567.607.567.60-5.00%5.462020-06-30
EUROCASH17.5917.7017.3117.32-0.80%4,120.262020-06-30
DELKO16.0016.0015.5015.80+0.64%53.292020-06-30
PGNIG4.564.614.494.54+0.33%24,923.552020-06-30
PANOVA12.6012.6012.0012.30+3.36%2.042020-06-30
DOMDEV90.8093.4089.8093.40+2.41%434.172020-06-30
ATM12.7012.7012.4012.50+3.31%12.392020-06-30
KOGENERA38.9038.9037.4038.80+0.52%11.332020-06-30
ENERGOINS0.870.920.860.92+3.37%33.302020-06-30
EDINVEST2.342.342.342.340.00%0.002020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING3.723.723.723.72+5.68%9.712020-06-30
LCCORP1.971.991.941.94-2.51%134.582020-06-30
ELEKTROTI6.606.786.226.52+2.84%460.642020-06-30
IMCOMPANY12.3012.3011.5011.75-3.69%23.442020-06-30
PMPG1.752.201.752.12+17.78%112.292020-06-30
KRAKCHEM0.600.600.600.600.00%0.002020-06-30
PCGUARD1.171.171.171.170.00%0.002020-06-30
COMPERIA2.622.622.522.520.00%4.132020-06-30
INVISTA0.340.340.340.34+9.68%0.932020-06-30
AILLERON6.726.726.206.68-0.60%23.002020-06-30
MABION41.1541.4038.2038.20-6.37%981.472020-06-30
ELEMENTAL1.701.721.691.71+0.59%267.492020-06-30
ESOTIQ8.808.808.508.80+0.69%7.072020-06-30
SELVITA71.8071.8065.4065.60-6.82%328.512020-06-30
BRASTER0.600.620.560.57-4.96%395.302020-06-30
FASTFIN0.090.090.090.090.00%0.002020-06-30
TOYA4.894.894.804.89+0.82%43.882020-06-30
SKYLINE0.610.610.610.610.00%0.012020-06-30
TESGAS5.105.104.704.88-3.37%97.272020-06-30
MEXPOLSKA1.962.001.962.00+2.04%14.152020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOPEX0.830.830.830.83-10.75%2.162020-06-30
CORMAY1.341.351.211.22-9.63%3,101.832020-06-30
HANDLOWY39.0039.1038.2038.30-1.67%533.912020-06-30
CIGAMES1.051.081.011.02-0.97%1,509.242020-06-30
ERGIS3.863.863.863.860.00%0.002020-06-30
STAPORKOW3.583.583.583.580.00%1.792020-06-30
ORANGEPL6.336.356.186.22-1.58%9,687.862020-06-30
DROZAPOL1.501.501.381.38-8.00%3.422020-06-30
ACAUTOGAZ38.2039.0038.0039.00+1.83%21.292020-06-30
BETACOM9.249.249.249.240.00%0.182020-06-30
ENEA7.207.437.167.16-0.49%4,449.032020-06-30
LENA3.353.393.353.370.00%18.232020-06-30
ALIOR16.5916.5916.1016.15-0.80%8,654.342020-06-30
WARIMPEX5.605.605.605.600.00%0.002020-06-30
MOSTALWAR4.164.484.164.48+2.99%21.492020-06-30
OEX15.7015.7015.7015.70+1.29%0.082020-06-30
COGNOR1.001.000.980.98-1.40%12.042020-06-30
BGZBNPP48.9049.0048.3048.30+0.21%28.442020-06-30
LSISOFT13.9014.7513.6514.50+3.57%132.942020-06-30
ASBIS3.283.423.283.39+2.73%249.332020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZBI4121.00121.00121.00121.000.00%0.002020-06-30
CFI0.370.370.360.37+1.94%8.592020-06-30
SONEL9.7510.409.7510.000.00%306.202020-06-30
LOTOS59.4061.6859.3860.00+1.69%54,264.732020-06-30
PCCEXOL3.213.253.083.13-2.49%504.832020-06-30
DGA5.205.205.185.180.00%7.882020-06-30
FEERUM13.2513.2512.5013.25+0.76%3.882020-06-30
SCOPAK0.050.050.050.050.00%0.002020-06-30
SWISSMED3.423.423.353.35-2.05%8.662020-06-30
TRANSPOL2.882.992.882.99+6.79%2.902020-06-30
HELIO10.2010.509.8510.40+1.96%69.742020-06-30
GRAVITON1.471.471.471.470.00%0.002020-06-30
FORTE20.6021.4020.0020.00-0.99%427.432020-06-30
ATLANTAPL5.045.045.045.040.00%0.002020-06-30
EUCO4.174.344.164.29+3.37%53.422020-06-30
HUBSTYLE0.520.520.510.510.00%0.222020-06-30
JHMDEV1.761.761.761.760.00%0.002020-06-30
ELZAB4.764.884.764.88+2.52%46.332020-06-30
KINOPOL7.407.407.207.40-0.67%60.322020-06-30
APLISENS10.2010.2010.1010.200.00%2.832020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.551.671.521.59-1.85%11.312020-06-30
AMICA125.00126.00122.60122.600.00%310.422020-06-30
APATOR20.8020.9020.6020.800.00%74.722020-06-30
SELENAFM11.7011.7011.6011.650.00%14.642020-06-30
SNIEZKA85.0087.6085.0087.60+3.06%106.262020-06-30
KERNEL41.1041.7040.6041.70+0.97%278.662020-06-30
ROPCZYCE21.2021.2020.8020.800.00%6.852020-06-30
SFINKS0.500.500.500.50+0.60%19.782020-06-30
TRAKCJA2.402.422.362.42+0.62%267.402020-06-30
PKOBP22.7222.9222.3222.92+0.97%70,788.622020-06-30
ZPUE208.00208.00197.00200.000.00%181.902020-06-30
WADEX6.006.045.785.86-2.01%1.382020-06-30
MBWS6.256.255.785.78-3.67%22.002020-06-30
MEDICALG27.6528.5525.7026.00-7.47%389.182020-06-30
ZAMET0.940.940.900.94-0.53%34.722020-06-30
RADPOL1.941.951.921.940.00%662.462020-06-30
SEKO9.109.109.009.05-0.55%55.952020-06-30
IMPERA1.011.051.011.050.00%1.312020-06-30
WOJAS4.464.504.464.50+3.21%3.262020-06-30
SARE5.505.755.505.75-0.86%6.042020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INVPEFIZ668.98669.99631.02669.99+4.68%38.862020-06-30
FMG27.2028.0027.2028.00+12.90%3.032020-06-30
PROVIDENT2.812.852.632.70-3.91%1,094.342020-06-30
OPONEO.PL26.5027.8026.0026.00-3.70%84.672020-06-30
KOMPAP7.007.157.007.150.00%3.192020-06-30
KRUK106.70108.10102.30107.90+1.22%6,041.452020-06-30
CIECH32.0032.0030.9031.95+1.27%1,161.692020-06-30
UNIMOT43.9044.9042.0043.35-0.57%748.632020-06-30
VOTUM10.9011.1510.4510.75-1.38%84.522020-06-30
OVOSTAR73.0073.0073.0073.00+5.04%0.072020-06-30
NTTSYSTEM2.702.702.702.70-0.37%0.032020-06-30
REINHOLD0.220.220.220.22-7.50%0.002020-06-30
URSUS0.680.690.670.68-1.46%60.052020-06-30
PROCAD0.910.950.910.95+5.56%2.542020-06-30
INTROL2.622.742.502.58-1.53%101.602020-06-30
STALEXP2.772.792.722.79-0.71%113.352020-06-30
ORCOGROUP0.980.980.980.98+1.03%1.082020-06-30
TARCZYNSKI14.4014.4014.4014.400.00%0.002020-06-30
APSENERGY3.313.323.113.11-7.99%186.212020-06-30
PKOGS93.0093.5991.5093.59-0.06%196.802020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MLPGROUP80.0080.0080.0080.00+2.56%2.962020-06-30
PKPCARGO14.5814.5813.6213.70-4.06%2,305.672020-06-30
ENERGA8.058.298.058.14+0.25%946.412020-06-30
LMDSFIZ1,160.001,160.001,160.001,160.00+0.01%5.802020-06-30
PEIXIN1.021.021.021.020.00%0.002020-06-30
NEWAG26.1026.1025.4025.50-1.92%55.192020-06-30
GLCOSMED3.864.083.523.52-8.33%818.582020-06-30
OTLOG3.703.863.703.700.00%87.172020-06-30
TALANX159.00159.00159.00159.000.00%0.002020-06-30
LIVECHAT64.6064.8062.2063.60-1.40%1,432.112020-06-30
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-06-30
MFO20.6021.2019.2021.20+2.91%12.442020-06-30
VISTAL1.371.401.351.35-0.74%12.532020-06-30
MERCATOR82.0083.0080.0080.20-1.23%3,881.762020-06-30
CPGROUP6.907.246.807.24+4.93%9,476.132020-06-30
LABOPRINT9.829.829.609.60-2.64%0.502020-06-30
PKOSO104.00104.00104.00104.000.00%0.002020-06-30
JJAUTO9.709.709.709.700.00%0.002020-06-30
TRIGONPP37.5137.5137.5137.510.00%0.002020-06-30
PCCROKITA42.8043.0042.4042.60-0.70%24.232020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWWINVEST4.054.053.803.80-2.56%0.992020-06-30
POLWAX3.903.903.813.90-1.27%7.582020-06-30
ALUMETAL39.0039.0038.3039.00-1.27%35.482020-06-30
TORPOL13.6013.7013.0013.15-2.59%452.562020-06-30
ALTUSTFI1.251.251.191.240.00%59.102020-06-30
DEKPOL21.6021.6020.6021.00-3.67%34.322020-06-30
FENGHUA17.5017.5017.5017.500.00%0.002020-06-30
SANTANDER9.909.909.529.60-2.44%51.642020-06-30
VIGOSYS530.00540.00525.00525.00-1.87%220.692020-06-30
CDRL13.2013.3513.2013.350.00%73.542020-06-30
AIRWAY0.920.920.840.85-5.75%563.622020-06-30
SKARBIEC21.9021.9021.0021.00-4.11%16.792020-06-30
EVEREST15.7015.7014.2015.10+0.67%29.272020-06-30
IDEABANK3.143.342.352.40-9.43%6,475.942020-06-30
WIRTUALNA69.6070.6067.8068.20-1.16%306.922020-06-30
ADIUVO5.405.445.085.36-2.55%82.692020-06-30
PEMANAGER11.9512.9011.9012.90+7.95%18.422020-06-30
ATAL32.0032.0031.2031.20-2.50%13.662020-06-30
PRAIRIE0.800.800.670.69+16.95%4,946.382020-06-30
PZUAKORD118.44118.50118.44118.50+0.84%29.262020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX11.5511.5511.4011.55-0.43%70.262020-06-30
PKOGD99.9099.9099.9099.900.00%0.002020-06-30
ENTER33.1033.9031.2031.20-4.00%517.052020-06-30
CITYSERV10.0010.009.009.55-8.61%3.162020-06-30
MEDYCZNYFIZ140.10140.10140.10140.100.00%0.002020-06-30
LOKUM11.2511.5011.0011.50+2.22%27.812020-06-30
KRVITAMIN4.564.824.504.57+0.22%220.292020-06-30
QMULTIFIZ1,062.001,062.001,062.001,062.000.00%0.002020-06-30
WITTCHEN8.288.508.288.40+3.70%44.132020-06-30
MASTERPHA4.094.104.014.01-1.96%12.402020-06-30
PBKM81.0082.0079.2082.00+2.50%74.292020-06-30
XTB13.0013.4512.7013.10+0.77%11,477.172020-06-30
ARCHICOM17.1017.5017.0017.50+2.34%25.422020-06-30
KGL14.0014.0013.8013.95+4.49%31.102020-06-30
AUTOPARTN5.285.285.005.280.00%83.192020-06-30
PKOASZEWZ96.0098.9995.0098.99+1.22%95.132020-06-30
TRIGONPP237.0037.0037.0037.000.00%0.002020-06-30
I2DEV10.5010.5010.5010.500.00%4.222020-06-30
TRIGONPP145.5045.5045.5045.500.00%0.002020-06-30
PLAZACNTR2.142.142.022.02-6.48%0.242020-06-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP437.0037.0037.0037.000.00%0.002020-06-30
ARTIFEX7.007.006.806.90-1.43%13.772020-06-30
TRIGONPP537.2037.2037.2037.200.00%0.002020-06-30
CLNPHARMA39.1039.9038.1038.10-2.31%758.722020-06-30
BIK14.2014.2014.2014.200.00%0.072020-06-30
PLAYWAY483.00494.00470.00472.00-2.28%4,949.702020-06-30
TRIGONPP335.2035.2035.2035.200.00%0.002020-06-30
STELMET8.908.908.858.85+2.91%2.732020-06-30
TRIGONPP653.0053.0053.0053.000.00%0.002020-06-30
UNICREDIT36.6036.6036.6036.600.00%18.302020-06-30
TXM0.100.100.100.100.00%0.002020-06-30
DINOPL197.70202.40197.20200.60+1.26%57,050.902020-06-30
TRIGONPP837.1037.1037.1037.100.00%0.002020-06-30
BMPAG0.540.540.540.540.00%0.002020-06-30
TRIGONPP737.0037.0037.0037.000.00%0.002020-06-30
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1793,09 +4,87 +0,27%
WIG 50850,91 +124,69 +0,25%
sWIG80 14093,09 +8,87 +0,06%
mWIG40 3594,42 +7,58 +0,21%

Rynki

Kurs Zmiana Zmiana %
WIG20 1793,59 +5,37 +0,30%