Notowania

Notowania akcji GPW

Notowania z dnia 2021-06-21

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2.562.632.472.47-3.70%70.372021-06-21
08OCTAVA1.041.041.041.040.00%0.222021-06-21
11BIT480.00484.00472.60477.00-0.62%1,599.642021-06-21
4FUNMEDIA5.605.705.305.30-5.36%12.892021-06-21
ABPL56.0056.6055.0055.40-0.72%121.152021-06-21
ACAUTOGAZ36.1036.3035.5036.30+0.83%30.282021-06-21
ACTION11.3511.4511.1011.20-1.32%386.302021-06-21
ADIUVO5.945.945.945.94+4.95%0.032021-06-21
AGORA11.2011.2010.5511.00-2.65%300.652021-06-21
AGROTON8.408.588.268.36-1.65%38.792021-06-21
AGROWILL2.142.142.142.140.00%0.002021-06-21
AILLERON14.0014.0013.5013.55-3.21%96.132021-06-21
AIRWAY1.721.761.701.70-1.05%107.232021-06-21
ALIOR34.0034.0532.6533.90-0.91%7,208.812021-06-21
ALTA2.552.582.522.56+0.39%17.332021-06-21
ALTUSTFI1.741.741.611.63-6.32%92.432021-06-21
ALUMETAL61.8064.6060.4064.00+4.58%687.212021-06-21
AMBRA23.1023.2022.7023.200.00%65.162021-06-21
AMICA165.40168.60162.00167.20+1.95%523.662021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.760.760.760.760.00%0.002021-06-21
APATOR23.0023.4023.0023.300.00%107.842021-06-21
APLISENS13.0013.0013.0013.000.00%0.032021-06-21
APSENERGY3.753.903.753.900.00%4.102021-06-21
ARCHICOM23.6023.6023.1023.50+0.43%41.012021-06-21
ARCTIC6.146.196.066.11-0.81%212.372021-06-21
ARTERIA7.107.106.807.000.00%8.452021-06-21
ARTIFEX13.9014.3513.1514.000.00%163.052021-06-21
ASBIS23.0523.1520.9521.40-6.96%12,711.652021-06-21
ASMGROUP0.670.670.670.67+2.29%0.102021-06-21
ASSECOBS35.1035.1034.2034.50-1.15%78.102021-06-21
ASSECOPOL72.8072.8071.4071.85-1.58%3,067.872021-06-21
ASSECOSEE39.5039.5038.8038.80-0.51%92.542021-06-21
ASTARTA52.1052.4050.9051.50-1.34%589.782021-06-21
ATAL51.2051.2049.5051.00-0.39%70.902021-06-21
ATENDE5.065.104.904.90-3.16%133.312021-06-21
ATLANTAPL8.948.948.948.940.00%0.892021-06-21
ATLASEST2.362.362.362.360.00%0.242021-06-21
ATMGRUPA4.104.154.104.12+0.24%426.792021-06-21
ATREM2.352.352.302.300.00%24.702021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN11.4011.5011.3011.45+0.44%167.122021-06-21
BBIDEV6.206.205.946.16-0.65%7.942021-06-21
BEDZIN8.958.958.508.50-5.03%1.512021-06-21
BENEFIT937.00938.00917.00930.00-0.75%179.652021-06-21
BERLING5.605.605.605.60+1.82%1.822021-06-21
BEST26.4026.4026.4026.40+0.76%0.032021-06-21
BETACOM10.5010.508.709.30-13.08%291.512021-06-21
BGZBNPP64.6064.6063.8064.20+0.31%1,993.182021-06-21
BIK22.4022.4022.4022.400.00%0.002021-06-21
BIOMEDLUB10.0010.009.719.74-1.62%1,785.322021-06-21
BIOTON5.275.415.255.40+0.56%264.042021-06-21
BMPAG0.810.870.810.85+14.00%18.612021-06-21
BOGDANKA25.0025.4524.6025.000.00%884.642021-06-21
BORYSZEW3.603.603.423.50-3.05%627.322021-06-21
BOS8.008.107.868.10+1.25%132.842021-06-21
BOWIM10.3510.809.7010.70+3.88%1,839.202021-06-21
BPHFIZBI2141.00141.00141.00141.000.00%0.002021-06-21
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-06-21
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-06-21
BPHFIZDS112.00112.00112.00112.000.00%0.002021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI95.7095.7095.7095.700.00%0.002021-06-21
BRASTER1.131.131.131.130.00%0.002021-06-21
BRIJU0.400.400.370.40-1.72%8.382021-06-21
BUDIMEX280.50286.00277.00282.000.00%1,310.842021-06-21
BUMECH3.543.543.423.50-0.85%54.952021-06-21
BZWBK256.00261.80253.30261.50+2.51%7,160.802021-06-21
CAPITAL1.811.821.811.82+1.68%20.482021-06-21
CCC112.95116.00110.30114.65+1.42%17,373.602021-06-21
CCENERGY1.301.371.221.28-2.29%78.452021-06-21
CDPROJEKT183.86184.62179.42183.38-0.26%46,703.782021-06-21
CDRL21.9021.9021.2021.40-2.28%36.202021-06-21
CELTIC8.909.008.558.80+1.15%20.672021-06-21
CEZ115.40115.40112.30112.40-1.40%98.172021-06-21
CFI0.270.270.260.27+0.76%16.282021-06-21
CIECH48.7048.7047.6048.00-1.34%6,005.142021-06-21
CIGAMES1.551.691.551.66+5.88%2,819.382021-06-21
CITYSERV12.9113.6812.9113.68+6.05%40.762021-06-21
CLNPHARMA44.8545.0044.3044.50-1.11%286.732021-06-21
CNT16.6517.0016.6517.00+1.19%32.482021-06-21
COALENERG4.414.413.974.06-8.76%1,692.622021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COGNOR3.683.743.533.68+0.27%2,523.672021-06-21
COMARCH237.00246.00237.00242.00+2.54%230.842021-06-21
COMP61.6061.6060.6061.20-0.65%44.022021-06-21
COMPERIA7.207.207.057.15-2.05%8.832021-06-21
CORMAY1.211.211.191.20+0.34%169.632021-06-21
CPGROUP9.209.209.089.08-1.30%27.932021-06-21
CYFRPLSAT29.5029.8029.0829.80+2.34%6,661.542021-06-21
CZTOREBKA0.590.590.590.590.00%0.002021-06-21
DEBICA81.4082.4081.0081.80+0.49%79.642021-06-21
DECORA38.9040.9038.3040.20+3.61%340.492021-06-21
DEKPOL38.5038.5037.2038.40-0.52%41.172021-06-21
DELKO16.5616.5616.3016.48-1.20%86.652021-06-21
DGA6.906.906.906.900.00%0.012021-06-21
DINOPL274.50276.10269.50270.20-1.49%13,625.392021-06-21
DOMDEV146.00146.20137.00142.20-1.93%706.482021-06-21
DREWEX0.550.550.550.550.00%0.002021-06-21
DROZAPOL7.107.456.807.25+0.69%257.122021-06-21
ECHO4.404.474.294.39-0.23%1,099.062021-06-21
EDINVEST4.064.104.004.00-1.48%15.302021-06-21
EFEKT7.607.807.607.76-0.51%12.602021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.373.443.333.43+0.29%72.692021-06-21
ELEKTROTI6.866.906.866.90+1.47%22.482021-06-21
ELKOP0.560.560.540.56-1.76%21.812021-06-21
ELZAB4.614.704.604.70-1.88%5.562021-06-21
EMCINSMED13.8013.8013.8013.80+0.73%0.072021-06-21
ENAP1.791.791.701.78-0.56%17.542021-06-21
ENEA9.059.198.969.13+1.00%2,719.602021-06-21
ENELMED17.8017.8017.8017.800.00%6.232021-06-21
ENERGA8.008.007.917.95-0.62%120.652021-06-21
ENERGOINS1.721.741.591.73+0.29%67.322021-06-21
ENTER40.0540.9539.5040.50+0.87%56.662021-06-21
ERBUD83.0083.0079.4080.00-3.61%281.412021-06-21
ERG44.8046.0044.8046.000.00%0.542021-06-21
ESOTIQ26.0027.6026.0027.40+6.20%125.012021-06-21
EUCO4.904.904.754.85-3.00%11.322021-06-21
EUROCASH15.0515.3914.9015.37+1.86%2,969.212021-06-21
EUROHOLD9.409.409.409.400.00%0.002021-06-21
EUROTEL38.7039.4038.5039.00-0.51%51.922021-06-21
EVEREST10.2010.709.7610.200.00%15.152021-06-21
FAMUR2.252.292.122.29+1.55%1,211.022021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASING12.7012.7012.7012.700.00%0.002021-06-21
FASTFIN1.221.221.221.22-6.15%3.662021-06-21
FEERUM11.9511.9511.9511.95+0.42%1.002021-06-21
FERRO38.5039.0037.4037.40-3.11%179.842021-06-21
FERRUM4.474.474.464.46-0.22%0.022021-06-21
FMG29.6029.6029.6029.600.00%0.002021-06-21
FORTE61.5061.5060.5061.50+0.16%352.322021-06-21
GETIN1.231.231.181.22-0.49%230.442021-06-21
GETINOBLE0.200.200.190.19-2.63%190.672021-06-21
GLCOSMED4.064.063.914.06-0.37%28.072021-06-21
GOBARTO5.906.005.705.70-2.56%10.752021-06-21
GPW48.0048.7648.0048.30+0.62%2,130.392021-06-21
GRAVITON1.751.751.691.690.00%0.172021-06-21
GROCLIN3.053.233.013.23+5.21%229.052021-06-21
GRODNO13.8413.9013.5213.90-0.14%449.332021-06-21
GRUPAAZOTY33.2833.9632.9033.50+0.72%1,912.492021-06-21
GTC6.326.446.326.40+1.75%46.772021-06-21
HANDLOWY46.9046.9046.0046.45-1.06%1,654.002021-06-21
HARPER9.559.849.559.80+2.62%19.152021-06-21
HELIO13.7013.7013.7013.700.00%0.012021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES1.381.401.341.39+0.36%15.382021-06-21
HUBSTYLE0.780.830.780.79+2.60%3.292021-06-21
HYDROTOR35.4035.4034.0034.00-3.95%6.932021-06-21
I2DEV11.5011.5011.5011.50-4.17%5.522021-06-21
IALBGR2.032.452.002.45+21.29%993.392021-06-21
IDMSA1.421.421.361.36-6.85%12.972021-06-21
IMCOMPANY28.5028.6027.4027.70-3.15%230.012021-06-21
IMMOBILE2.702.802.702.700.00%64.212021-06-21
IMPERA4.244.394.104.19-1.18%38.802021-06-21
IMS3.463.463.423.42-3.66%14.742021-06-21
INC7.087.086.816.90-1.43%53.012021-06-21
INDYGO0.250.250.250.250.00%0.002021-06-21
INGBSK183.00189.00183.00188.00+2.06%582.762021-06-21
INPRO8.008.107.908.10+2.53%10.852021-06-21
INSTALKRK31.2031.2028.7030.50-2.24%130.672021-06-21
INTERAOLT19.5419.9019.5019.60-0.10%105.172021-06-21
INTERBUD1.421.421.421.420.00%0.402021-06-21
INTERCARS360.00363.00351.00360.00-0.28%425.402021-06-21
INTERFERI4.484.484.484.480.00%0.002021-06-21
INTERSPPL1.331.331.281.280.00%4.692021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTROL6.146.366.146.22-1.89%45.222021-06-21
INVCEEFIZ463.99463.99457.10457.10-0.65%5.042021-06-21
INVFIZ955.11955.11955.11955.110.00%0.002021-06-21
INVGLDFIZ1,712.001,712.001,712.001,712.000.00%0.002021-06-21
INVISTA1.101.211.041.20+9.09%15.702021-06-21
INVPEFIZ1,030.011,030.011,030.001,030.00+0.18%4.122021-06-21
IPOPEMA5.505.605.465.56+2.58%70.552021-06-21
IQP0.580.590.560.580.00%24.872021-06-21
IZOBLOK38.0038.0037.2037.30-0.53%20.472021-06-21
IZOLACJA3.283.343.163.260.00%12.932021-06-21
IZOSTAL3.653.663.303.48-3.33%236.332021-06-21
JSW32.5033.3031.5033.27+1.49%32,806.852021-06-21
JWCONSTR4.164.164.164.160.00%0.002021-06-21
JWWINVEST2.182.182.182.180.00%0.112021-06-21
K2INTERNT24.0024.0023.0023.20-0.43%8.192021-06-21
KBDOM0.500.500.500.50-0.40%1.602021-06-21
KCI1.541.551.481.52-1.29%53.832021-06-21
KDMSHIPNG1.401.401.401.400.00%0.002021-06-21
KERNEL56.6057.5056.0056.90+0.18%4,401.342021-06-21
KETY615.00616.00610.00616.00+0.16%3,593.822021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KGHM178.00184.80174.60183.40+2.49%105,128.032021-06-21
KGL16.9517.0016.9517.00+0.29%11.722021-06-21
KINOPOL14.2514.2514.0514.15-0.35%27.132021-06-21
KOGENERA34.8034.8034.1034.800.00%155.802021-06-21
KOMPAP18.1019.7018.1019.70+5.91%17.472021-06-21
KOMPUTRON4.204.204.004.17-1.18%34.972021-06-21
KOPEX1.231.231.231.230.00%0.002021-06-21
KPPD52.0053.5052.0052.50-1.87%14.542021-06-21
KRAKCHEM0.720.720.720.720.00%0.002021-06-21
KREC18.2018.4018.2018.40-1.60%4.772021-06-21
KREDYTIN11.6011.6011.6011.600.00%0.022021-06-21
KRKA471.00475.00468.00469.00-2.29%19.242021-06-21
KRUK274.00278.40270.20272.40-0.44%1,393.802021-06-21
KRUSZWICA66.0066.0066.0066.000.00%0.002021-06-21
KRVITAMIN19.1019.3618.5818.82-1.67%163.802021-06-21
KSGAGRO4.304.304.104.15-5.03%78.142021-06-21
LABOPRINT17.0017.0017.0017.000.00%1.092021-06-21
LARK0.150.150.150.150.00%0.002021-06-21
LARQ1.371.371.341.34-0.74%0.472021-06-21
LCCORP3.403.403.213.22+1.58%463.552021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENA4.955.124.955.04+1.20%38.312021-06-21
LENTEX10.8011.1010.8010.90-0.46%39.862021-06-21
LIBET2.392.392.352.39+0.42%1.022021-06-21
LIVECHAT129.60129.60126.20128.00-1.08%6,752.062021-06-21
LMASFIZ1,467.151,548.951,467.151,548.950.00%6.032021-06-21
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-06-21
LMCSFIZ1,444.001,444.001,444.001,444.000.00%0.002021-06-21
LMDSFIZ1,475.001,475.001,475.001,475.000.00%0.002021-06-21
LMESFIZ1,440.011,440.011,440.011,440.010.00%0.002021-06-21
LOKUM23.4024.4021.6023.40+1.74%120.472021-06-21
LOTOS52.5053.1451.6253.14+0.64%13,500.232021-06-21
LPP11,800.0011,800.0011,250.0011,470.00-4.26%7,948.972021-06-21
LSISOFT16.9016.9016.2016.70-2.05%442.682021-06-21
LUBAWA1.381.381.361.38-0.29%111.402021-06-21
MABION78.0079.9076.0077.30+1.71%10,392.012021-06-21
MAKARONPL7.307.307.267.260.00%3.102021-06-21
MANGATA84.2085.4082.4085.40+1.67%62.312021-06-21
MARVIPOL0.730.770.720.74-0.93%179.132021-06-21
MASTERPHA3.603.603.603.600.00%0.002021-06-21
MBANK309.80315.80305.00315.00+1.61%12,719.292021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MBWS6.706.706.706.70+1.52%0.012021-06-21
MCI18.7018.8018.5018.80+0.53%55.232021-06-21
MDIENERGIA3.783.783.613.63-4.22%38.182021-06-21
MEDIACAP2.522.692.522.64+5.60%84.422021-06-21
MEDICALG30.9031.3030.0030.20-4.13%362.382021-06-21
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-06-21
MEGARON11.1011.1011.1011.10-3.48%1.112021-06-21
MENNICA20.8020.8020.3020.30-1.93%14.012021-06-21
MERCATOR228.50236.50227.40234.20+2.95%6,939.582021-06-21
MERCOR20.5020.5020.5020.500.00%0.492021-06-21
MEXPOLSKA2.162.202.102.18+0.93%16.912021-06-21
MFO40.1041.2039.3041.00+1.99%860.652021-06-21
MILKILAND1.181.211.081.08-8.47%133.452021-06-21
MILLENNIUM4.854.984.754.97+2.47%2,804.202021-06-21
MIRACULUM1.401.411.381.40+0.36%89.152021-06-21
MIRBUD4.764.764.604.66-2.10%965.312021-06-21
MLPGROUP76.2076.2073.8073.80-3.40%13.492021-06-21
MOBRUK310.00318.00294.00300.00-2.60%3,299.412021-06-21
MOJ1.431.431.431.43-2.39%0.082021-06-21
MONNARI3.003.152.923.04+1.33%379.062021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALPLC12.4512.4511.9012.35-0.80%143.872021-06-21
MOSTALWAR7.107.106.906.96-2.25%27.542021-06-21
MOSTALZAB1.581.601.531.60+1.27%360.132021-06-21
MUZA6.656.856.506.650.00%13.362021-06-21
MWTRADE3.993.993.873.87-3.25%10.572021-06-21
NETIA5.965.965.865.960.00%17.992021-06-21
NEWAG25.3025.5025.2025.200.00%96.712021-06-21
NOVITA233.00234.00232.00232.00-1.28%38.982021-06-21
NTTSYSTEM5.625.625.485.48-2.84%34.792021-06-21
ODLEWNIE6.246.306.206.30+0.96%10.442021-06-21
OEX21.4021.5021.2021.20-0.47%164.642021-06-21
OPENFIN0.780.790.760.79+0.77%11.572021-06-21
OPERA3GR259.10259.10259.10259.100.00%0.002021-06-21
OPONEO.PL52.6052.8051.4052.60+1.15%248.332021-06-21
OPTEAM15.4015.4015.1515.15-1.30%9.132021-06-21
ORANGEPL6.656.756.576.63+1.22%8,726.512021-06-21
ORCOGROUP2.282.302.282.280.00%36.702021-06-21
ORZBIALY24.4025.5024.0025.50+2.00%44.842021-06-21
OTLOG9.229.809.229.800.00%7.022021-06-21
OTMUCHOW3.163.203.143.14-0.63%7.922021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR78.0078.0078.0078.000.00%4.452021-06-21
PAMAPOL2.582.582.562.56-2.29%8.962021-06-21
PANOVA14.7015.0014.7015.00+2.04%10.162021-06-21
PATENTUS0.880.890.880.89+1.60%3.152021-06-21
PBG0.050.050.050.050.00%0.002021-06-21
PBKM87.0089.8087.0089.800.00%11.752021-06-21
PBSFINANSE0.400.400.400.40-6.98%0.802021-06-21
PCCEXOL3.043.052.942.95-3.59%201.832021-06-21
PCCROKITA77.7077.7075.0076.00-2.19%334.372021-06-21
PCGUARD1.171.171.171.170.00%0.002021-06-21
PEKABEX26.0026.3024.6026.000.00%539.922021-06-21
PEKAO98.8699.2097.2698.50-0.87%88,578.192021-06-21
PEMANAGER18.5018.5018.5018.500.00%0.002021-06-21
PEP72.2073.1071.6071.60-1.24%138.742021-06-21
PEPEES1.491.491.471.470.00%2.822021-06-21
PGE10.1610.2810.0110.06-1.85%11,385.542021-06-21
PGNIG6.656.726.576.60-1.49%14,075.832021-06-21
PGSSOFT16.9517.4016.7517.05+0.89%49.552021-06-21
PHN15.2015.2014.5015.00-2.60%34.022021-06-21
PKNORLEN78.3279.4676.5879.08+0.71%66,738.702021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PKOASZEWZ98.1598.1598.1598.150.00%0.002021-06-21
PKOBP40.0140.4939.8640.48-0.05%34,919.972021-06-21
PKOGD113.49113.49113.49113.490.00%0.002021-06-21
PKOGS92.0092.0092.0092.000.00%0.002021-06-21
PKOSO111.44111.44111.44111.440.00%0.002021-06-21
PKPCARGO21.5521.6020.7521.25-2.07%3,841.492021-06-21
PLASTBOX2.292.292.222.220.00%7.792021-06-21
PLATYNINW3.503.543.503.54+1.14%3.042021-06-21
PLAYWAY465.00470.00455.00460.00-0.95%1,280.132021-06-21
PLAZACNTR1.281.331.201.25-3.26%33.752021-06-21
PMPG4.924.924.924.92+0.82%3.112021-06-21
POLICE12.7012.7012.7012.70+1.20%7.622021-06-21
POLIMEXMS4.384.504.214.49+2.75%1,565.212021-06-21
POLNORD3.533.533.533.530.00%0.002021-06-21
POLWAX3.183.203.153.15-1.56%38.152021-06-21
POZBUD3.633.633.523.60-1.10%232.932021-06-21
PRAGMAFA24.3024.3024.3024.300.00%0.002021-06-21
PRAGMAINK5.655.655.655.650.00%0.002021-06-21
PRAIRIE0.760.830.740.80+4.61%1,691.852021-06-21
PRIMAMODA1.501.501.501.500.00%2.012021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCAD1.541.541.541.540.00%1.542021-06-21
PROCHEM25.2025.2023.6024.60-2.38%50.442021-06-21
PROJPRZEM16.8016.8016.2016.20-3.57%23.222021-06-21
PROTEKTOR3.613.643.543.64+0.83%5.092021-06-21
PROVIDENT6.806.806.806.800.00%0.002021-06-21
PULAWY93.2094.2093.0094.00+0.86%33.692021-06-21
PWRMEDIA11.5011.5011.0511.25-2.17%7.562021-06-21
PZU38.1738.6237.7238.62+0.26%44,453.682021-06-21
PZUAKORD120.46120.46120.06120.11-0.24%111.022021-06-21
QMULTIFIZ1,590.001,590.001,590.001,590.00+0.63%15.902021-06-21
QUANTUM47.0047.0047.0047.000.00%0.002021-06-21
QUERCUS5.025.064.955.060.00%131.492021-06-21
RADPOL3.043.052.983.05+0.33%249.672021-06-21
RAFAKO1.241.271.221.25+0.64%265.472021-06-21
RAFAMET17.5017.5017.5017.50+4.17%0.422021-06-21
RAINBOW30.1030.8029.3030.450.00%155.382021-06-21
RANKPROGR2.622.712.592.71+3.44%62.242021-06-21
RAWLPLUG15.9015.9015.1015.60+0.65%5.502021-06-21
REDAN0.510.510.480.48-3.60%11.032021-06-21
REGNON0.800.800.800.800.00%0.002021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
REINHOLD0.190.230.190.23+2.68%0.192021-06-21
RELPOL6.987.006.806.92-1.42%71.732021-06-21
REMAK24.8024.8023.0023.80-4.03%73.712021-06-21
RONSON2.052.101.982.050.00%127.892021-06-21
ROPCZYCE30.0030.2029.4029.90-0.66%43.652021-06-21
RUBICON1.471.481.441.48+0.34%4.422021-06-21
SADOVAYA0.120.120.120.120.00%0.002021-06-21
SANOK25.9026.5025.2026.40+3.53%301.602021-06-21
SANTANDER14.9114.9514.6914.93+0.13%83.492021-06-21
SANWIL2.692.692.652.68-0.37%35.752021-06-21
SARE7.007.006.706.70-6.94%8.852021-06-21
SECOGROUP14.2014.2014.2014.200.00%0.002021-06-21
SEKO10.4010.5010.4010.500.00%3.282021-06-21
SELENAFM23.5024.0023.5023.60-1.67%25.572021-06-21
SELVITA57.0057.5056.5056.90-0.18%61.982021-06-21
SETANTA11.2011.2010.5010.60-4.33%229.962021-06-21
SFINKS0.650.650.650.650.00%0.002021-06-21
SILVANO7.807.807.807.800.00%0.002021-06-21
SIMPLE13.0013.0013.0013.000.00%0.002021-06-21
SKARBIEC36.4036.4035.7036.00-1.37%100.022021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN2.302.322.212.28-2.98%29.832021-06-21
SKYLINE1.201.210.971.05-12.50%69.152021-06-21
SNIEZKA86.4086.4085.8086.40-0.23%27.952021-06-21
SOHODEV0.730.730.730.730.00%0.002021-06-21
SOLAR4.854.854.704.80-3.03%37.222021-06-21
SONEL11.5011.5011.2511.400.00%14.552021-06-21
SOPHARMA8.008.007.508.00-1.23%4.912021-06-21
STALEXP3.513.543.503.530.00%173.302021-06-21
STALPROD377.00390.00374.50387.50+1.71%683.552021-06-21
STALPROFI13.1513.3012.6513.00-1.14%515.042021-06-21
STAPORKOW3.663.663.623.620.00%6.642021-06-21
STARHEDGE0.560.590.550.59+5.40%3.502021-06-21
SUNEX5.986.005.855.91-1.50%57.322021-06-21
SUWARY25.8025.8025.4025.800.00%1.922021-06-21
SWISSMED9.609.609.169.52+1.28%14.762021-06-21
SYGNITY10.0010.009.529.70-1.02%53.982021-06-21
SYNEKTIK38.5039.0038.0038.80+0.91%165.242021-06-21
TALEX17.4017.4016.5016.500.00%10.162021-06-21
TARCZYNSKI48.8051.5048.8051.50+3.00%35.832021-06-21
TATRY156.00156.00156.00156.000.00%0.002021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TAURONPE3.403.463.353.42+0.47%6,446.942021-06-21
TERMOREX0.850.850.850.850.00%0.262021-06-21
TESGAS4.614.654.544.54-2.88%25.432021-06-21
TIM33.6533.6532.6032.90-1.20%861.862021-06-21
TORPOL16.5816.5816.1216.50+0.12%691.902021-06-21
TOYA8.548.688.328.65+0.12%1,015.172021-06-21
TRAKCJA2.252.272.172.23-1.98%493.062021-06-21
TRANSPOL3.503.503.463.49+0.87%82.952021-06-21
TRIGONPP58.9058.9058.9058.900.00%0.002021-06-21
TRITON3.443.523.263.400.00%18.892021-06-21
TXM0.100.100.100.100.00%0.002021-06-21
ULMA56.0057.5056.0057.500.00%13.842021-06-21
UNIBEP12.9512.9512.9512.95+1.17%0.952021-06-21
UNICREDIT45.7545.7545.7545.75-1.82%0.922021-06-21
UNIMA3.363.363.323.32-0.90%1.262021-06-21
UNIMOT46.5547.9045.2545.70-2.77%1,282.972021-06-21
URSUS0.810.810.790.80-0.50%88.402021-06-21
VIGOSYS744.00744.00714.00730.00-2.14%200.192021-06-21
VINDEXUS6.406.406.406.40-0.31%11.262021-06-21
VISTAL4.164.193.904.02-2.43%170.482021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTULA3.603.653.603.65+0.41%51.512021-06-21
VIVID1.511.541.501.53+1.32%16.062021-06-21
VOTUM16.6016.8816.4416.700.00%188.752021-06-21
VOXEL46.1046.4045.7046.40+0.87%97.782021-06-21
WARIMPEX5.425.425.425.420.00%0.002021-06-21
WASKO1.621.651.591.640.00%60.182021-06-21
WAWEL594.00600.00592.00598.00+0.67%167.502021-06-21
WIELTON10.9010.9010.3610.64-2.03%874.982021-06-21
WIKANA4.984.984.624.90-1.61%38.742021-06-21
WINVEST0.420.420.420.42-0.47%0.102021-06-21
WIRTUALNA105.20108.00104.80106.20-0.19%177.142021-06-21
WITTCHEN11.2011.6011.1011.45+3.15%79.542021-06-21
WOJAS4.784.784.734.73-0.42%0.322021-06-21
WORKSERV1.271.271.221.26-0.95%19.142021-06-21
XTB17.3417.6417.3017.38+0.23%2,435.442021-06-21
YOLO0.990.990.990.990.00%0.002021-06-21
ZAMET0.860.860.830.85-1.40%17.362021-06-21
ZASTAL2.512.512.302.36-5.60%127.592021-06-21
ZEPAK9.809.849.609.84+0.41%96.262021-06-21
ZPUE198.50200.00198.50200.00+1.27%12.512021-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZREMB1.151.151.051.07-0.93%19.062021-06-21
ZUE4.154.304.054.05-1.70%15.292021-06-21
ZYWIEC480.00481.00480.00481.00+0.63%18.722021-06-21
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2427,19 +10,10 +0,42%
WIG 73876,44 +274,38 +0,37%
sWIG80 21505,55 +97,73 +0,46%
mWIG40 5620,88 +2,16 +0,04%

Rynki

Kurs Zmiana Zmiana %
WIG20 2427,19 +10,10 +0,42%