Notowania

Notowania akcji GPW

Notowania z dnia 2021-06-11

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
CDPROJEKT185.80+11.80+6.78%122,282.072021-06-11
INGBSK187.60-2.40-1.26%932.272021-06-11
MANGATA87.600.000.00%10.422021-06-11
MILLENNIUM4.86-0.10-2.02%5,802.342021-06-11
ASMGROUP0.67-0.01-2.19%2.822021-06-11
SYNEKTIK35.35+0.35+1.00%109.632021-06-11
IMS3.530.000.00%13.352021-06-11
PGSSOFT17.70-0.30-1.67%47.762021-06-11
TERMOREX0.880.000.00%3.052021-06-11
11BIT491.00+4.00+0.82%9,073.772021-06-11
MEDIACAP2.49+0.01+0.40%0.302021-06-11
BIOMEDLUB9.85-0.03-0.30%2,098.512021-06-11
IZOBLOK38.70-0.30-0.77%24.432021-06-11
BRIJU0.39-0.00-0.25%0.982021-06-11
GRODNO14.74+0.14+0.96%388.552021-06-11
NOVITA237.00+7.00+3.04%39.892021-06-11
VISTULA3.70-0.05-1.33%94.472021-06-11
TAURONPE3.53-0.05-1.42%5,919.562021-06-11
STALPROFI13.20+0.05+0.38%301.812021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
PWRMEDIA11.40+0.20+1.79%18.842021-06-11
PAMAPOL2.61-0.03-1.14%13.562021-06-11
LENTEX11.10+0.25+2.30%357.442021-06-11
ARCTIC6.01-0.04-0.66%552.332021-06-11
WIELTON11.00+0.10+0.92%350.372021-06-11
ORZBIALY23.20-1.70-6.83%218.822021-06-11
INSTALKRK31.80+0.20+0.63%54.182021-06-11
MAKARONPL7.30+0.10+1.39%1.632021-06-11
INPRO7.900.000.00%3.182021-06-11
STALPROD398.00+3.00+0.76%466.002021-06-11
KBDOM0.60+0.04+8.11%9.552021-06-11
GRUPAAZOTY35.70-0.08-0.22%2,413.582021-06-11
RAINBOW31.10-0.25-0.80%70.522021-06-11
QUERCUS5.180.000.00%348.332021-06-11
KOMPUTRON4.40+0.06+1.38%41.892021-06-11
SECOGROUP14.70+0.10+0.68%2.942021-06-11
RANKPROGR2.75+0.05+1.85%114.002021-06-11
MWTRADE3.94-0.01-0.25%4.092021-06-11
VOXEL45.80+0.10+0.22%6,370.122021-06-11
VIVID1.55-0.06-3.86%9.202021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
SETANTA9.20+0.02+0.22%55.122021-06-11
ECHO4.67-0.06-1.27%78.912021-06-11
KSGAGRO4.44+0.25+5.97%614.152021-06-11
ZEPAK9.90-0.06-0.60%37.682021-06-11
MENNICA21.60-0.20-0.92%43.192021-06-11
HARPER9.96+0.16+1.63%38.122021-06-11
FAMUR2.34-0.01-0.43%604.062021-06-11
EUROTEL44.80-0.20-0.44%86.742021-06-11
PROCHEM25.200.000.00%28.982021-06-11
ODLEWNIE6.36+0.08+1.27%2.002021-06-11
LUBAWA1.390.000.00%91.022021-06-11
ERG46.000.000.00%0.052021-06-11
CNT16.80-0.60-3.45%21.482021-06-11
ELKOP0.540.000.00%6.122021-06-11
UNIBEP13.20+0.20+1.54%50.212021-06-11
MIRBUD4.75-0.23-4.52%3,271.142021-06-11
INC7.30+0.10+1.39%53.712021-06-11
COALENERG2.90-0.43-12.91%1,467.582021-06-11
ATREM2.34+0.02+0.86%32.322021-06-11
ABPL57.80-0.80-1.37%202.922021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
SKOTAN2.47-0.03-1.20%77.092021-06-11
OPENFIN0.82-0.01-1.20%4.912021-06-11
IMMOBILE2.70+0.02+0.75%28.872021-06-11
INTERCARS377.00-2.00-0.53%2,441.962021-06-11
IALBGR2.42+0.04+1.68%719.222021-06-11
KCI1.67+0.01+0.60%38.782021-06-11
KREC19.200.000.00%44.382021-06-11
CYFRPLSAT30.14-0.42-1.37%9,218.092021-06-11
WAWEL600.000.000.00%33.552021-06-11
RELPOL7.18+0.06+0.84%37.512021-06-11
FERRUM4.27-0.15-3.39%21.362021-06-11
BUDIMEX285.50-1.50-0.52%2,218.742021-06-11
POLICE12.70-0.05-0.39%20.992021-06-11
ASSECOPOL69.95-1.00-1.41%2,355.212021-06-11
RAFAMET17.500.000.00%0.002021-06-11
FERRO37.50-0.20-0.53%72.972021-06-11
ATENDE5.56-0.32-5.44%1,390.502021-06-11
ARTERIA6.95-0.25-3.47%14.802021-06-11
TALEX17.00+0.10+0.59%12.792021-06-11
PEPEES1.49+0.04+2.41%5.782021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
BENEFIT900.00-7.00-0.77%53.092021-06-11
SOLAR5.600.000.00%9.652021-06-11
SIMPLE13.000.000.00%0.002021-06-11
POLNORD3.530.000.00%0.002021-06-11
IPOPEMA5.60-0.12-2.10%30.922021-06-11
BIOTON5.20-0.04-0.76%178.862021-06-11
TRITON3.55-0.17-4.57%7.142021-06-11
POZBUD3.60+0.02+0.56%272.412021-06-11
PEP72.80+1.20+1.68%124.582021-06-11
OPTEAM15.50-0.10-0.64%35.342021-06-11
GROCLIN3.40+0.05+1.49%397.222021-06-11
INTERFERI4.520.000.00%0.002021-06-11
HYDROTOR36.000.000.00%22.172021-06-11
VINDEXUS6.60+0.10+1.54%33.302021-06-11
CAPITAL1.84+0.04+2.22%38.592021-06-11
PRAGMAINK5.600.000.00%0.002021-06-11
MERCOR20.90-0.20-0.95%37.182021-06-11
GTC6.64+0.02+0.30%40.322021-06-11
PROJPRZEM17.10+0.20+1.18%1.162021-06-11
MIRACULUM1.36+0.01+0.74%26.712021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
CCC112.80-2.05-1.78%16,040.872021-06-11
POLIMEXMS4.68-0.01-0.21%547.682021-06-11
MONNARI3.00+0.05+1.69%139.992021-06-11
SUWARY24.200.000.00%0.122021-06-11
SANOK27.50+0.40+1.48%157.042021-06-11
PLASTBOX2.25+0.01+0.45%70.842021-06-11
MARVIPOL0.77+0.00+0.52%257.882021-06-11
BZWBK254.10-6.90-2.64%19,957.862021-06-11
OTMUCHOW3.34+0.04+1.21%5.742021-06-11
MOSTALZAB1.52+0.01+1.00%127.132021-06-11
MOSTALPLC12.40-0.40-3.12%3.762021-06-11
INTERSPPL1.300.000.00%0.012021-06-11
BORYSZEW3.56+0.26+7.88%2,802.032021-06-11
IZOSTAL3.80-0.04-1.04%239.822021-06-11
PROTEKTOR3.69-0.04-1.07%19.052021-06-11
ALTA2.86+0.10+3.62%21.272021-06-11
MBANK294.00-2.60-0.88%19,162.272021-06-11
SOPHARMA8.20+0.05+0.61%4.302021-06-11
WORKSERV1.28-0.03-2.14%20.412021-06-11
PATENTUS0.890.000.00%1.522021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
ASSECOBS37.00-0.20-0.54%116.362021-06-11
MDIENERGIA3.93+0.02+0.51%67.572021-06-11
KRUSZWICA66.000.000.00%0.002021-06-11
PBG0.040.000.00%0.002021-06-11
06MAGNA2.62+0.06+2.34%15.282021-06-11
ATMGRUPA4.30+0.04+0.94%11.142021-06-11
LIBET2.32+0.01+0.43%116.052021-06-11
SOHODEV0.72-0.01-0.69%0.282021-06-11
COMP62.40-0.20-0.32%146.442021-06-11
BBIDEV5.90-0.06-1.01%132.872021-06-11
PHN15.55-0.35-2.20%53.332021-06-11
MOJ1.480.000.00%0.002021-06-11
LPP10,950.00-110.00-0.99%23,934.602021-06-11
JWCONSTR4.160.000.00%0.002021-06-11
BOS8.08-0.08-0.98%48.102021-06-11
TIM32.45-0.80-2.41%395.512021-06-11
EUROHOLD9.900.000.00%3.082021-06-11
PKNORLEN81.34-1.44-1.74%49,987.682021-06-11
HERKULES1.44+0.01+0.35%80.892021-06-11
WASKO1.66+0.01+0.30%36.122021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
SILVANO7.20-0.52-6.74%1.942021-06-11
ENAP1.560.000.00%0.002021-06-11
GOBARTO5.95+0.20+3.48%33.452021-06-11
GPW48.96-0.04-0.08%1,193.522021-06-11
DEBICA82.80-0.40-0.48%98.622021-06-11
ZUE4.03-0.01-0.25%77.982021-06-11
JSW35.52+0.71+2.04%23,144.272021-06-11
4FUNMEDIA5.92+0.02+0.34%7.032021-06-11
KRKA468.00-6.00-1.27%50.512021-06-11
PGE10.15-0.24-2.36%10,678.302021-06-11
KGHM197.85+0.45+0.23%93,487.502021-06-11
EKOEXPORT3.35-0.01-0.30%55.912021-06-11
PZU38.27-0.32-0.83%75,963.712021-06-11
CEZ114.00-2.00-1.72%70.252021-06-11
AGROTON8.50+0.66+8.42%235.442021-06-11
BUMECH3.19+0.03+0.95%18.952021-06-11
RONSON1.99+0.07+3.39%81.632021-06-11
KPPD54.000.000.00%54.322021-06-11
WIKANA5.30-0.25-4.50%42.272021-06-11
LARQ1.50+0.01+0.34%67.182021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
AMBRA22.90-0.80-3.38%109.052021-06-11
PLATYNINW3.42-0.04-1.16%18.732021-06-11
TATRY156.00-4.00-2.50%0.162021-06-11
BEDZIN8.30-0.30-3.49%12.992021-06-11
CELTIC8.25+0.05+0.61%2.702021-06-11
INTERAOLT20.150.000.00%216.602021-06-11
K2INTERNT24.900.000.00%1.122021-06-11
RAFAKO1.30+0.02+1.40%182.252021-06-11
ULMA59.00-0.50-0.84%2.332021-06-11
RAWLPLUG15.80+0.20+1.28%7.822021-06-11
KETY610.00+12.00+2.01%6,368.532021-06-11
BOWIM8.30-0.44-5.03%744.952021-06-11
MCI18.75-0.05-0.27%10.512021-06-11
GETINOBLE0.20-0.00-1.58%294.912021-06-11
GETIN1.21-0.08-5.90%922.422021-06-11
DECORA40.30-0.20-0.49%101.252021-06-11
MILKILAND1.17+0.01+0.86%225.432021-06-11
AGROWILL2.14-0.06-2.73%1.282021-06-11
REDAN0.42-0.01-3.24%12.772021-06-11
ASTARTA51.50+1.65+3.31%1,124.332021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
ERBUD64.00-1.40-2.14%785.812021-06-11
COMARCH260.00+10.00+4.00%844.462021-06-11
NETIA5.920.000.00%0.862021-06-11
ASSECOSEE39.60+0.30+0.76%30.922021-06-11
REMAK25.60-0.20-0.78%42.842021-06-11
LARK0.150.000.00%0.002021-06-11
PEKAO98.12-0.96-0.97%73,599.372021-06-11
MUZA5.85+0.05+0.86%19.352021-06-11
BOGDANKA26.15+0.15+0.58%2,026.132021-06-11
SYGNITY9.98+0.08+0.81%42.182021-06-11
WINVEST0.430.000.00%0.002021-06-11
AGORA11.15+0.15+1.36%534.432021-06-11
PRAGMAFA24.30-0.10-0.41%2.142021-06-11
FASING12.80-0.20-1.54%11.032021-06-11
ENELMED18.00+0.50+2.86%83.562021-06-11
EFEKT8.220.000.00%0.002021-06-11
EUROCASH15.08+0.02+0.13%4,047.182021-06-11
DELKO16.78-0.06-0.36%20.562021-06-11
PGNIG6.42-0.01-0.16%27,537.442021-06-11
PANOVA14.90+0.10+0.68%157.852021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
DOMDEV153.00-2.00-1.29%1,304.912021-06-11
KOGENERA36.60+0.50+1.39%366.782021-06-11
ENERGOINS1.80-0.04-2.17%23.662021-06-11
EDINVEST4.34+0.10+2.36%15.662021-06-11
LCCORP3.48-0.03-0.71%15.352021-06-11
ELEKTROTI7.04-0.06-0.85%21.892021-06-11
IMCOMPANY26.500.000.00%300.432021-06-11
PMPG5.000.000.00%3.542021-06-11
KRAKCHEM0.800.000.00%0.012021-06-11
INVISTA0.960.000.00%0.022021-06-11
AILLERON14.75+0.15+1.03%68.362021-06-11
MABION82.20+0.20+0.24%7,419.652021-06-11
ESOTIQ26.00-0.10-0.38%49.422021-06-11
SELVITA58.90+0.70+1.20%748.952021-06-11
BRASTER1.130.000.00%0.002021-06-11
FASTFIN1.210.000.00%0.002021-06-11
TOYA8.84-0.15-1.67%1,060.142021-06-11
TESGAS4.68+0.09+1.85%20.982021-06-11
MEXPOLSKA2.280.000.00%0.002021-06-11
KOPEX1.25-0.02-1.57%0.012021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
CORMAY1.23-0.01-0.41%135.622021-06-11
HANDLOWY47.30-0.20-0.42%504.522021-06-11
CIGAMES1.71-0.05-2.89%3,245.562021-06-11
STAPORKOW3.48+0.22+6.75%110.602021-06-11
ORANGEPL6.71-0.04-0.67%7,864.952021-06-11
DROZAPOL7.30-0.35-4.58%154.622021-06-11
ACAUTOGAZ36.60-0.20-0.54%23.942021-06-11
BETACOM11.000.000.00%0.062021-06-11
ENEA9.39-0.30-3.10%5,025.392021-06-11
LENA5.30+0.08+1.53%87.312021-06-11
ALIOR33.51-0.57-1.67%14,791.372021-06-11
WARIMPEX5.100.000.00%0.002021-06-11
MOSTALWAR7.18+0.18+2.57%17.722021-06-11
OEX21.20+0.60+2.91%312.872021-06-11
COGNOR3.64+0.17+4.90%2,847.052021-06-11
LSISOFT17.10+1.15+7.21%465.152021-06-11
ASBIS21.40-0.80-3.60%6,982.502021-06-11
CFI0.27-0.00-0.74%3.662021-06-11
SONEL12.05-0.25-2.03%90.922021-06-11
LOTOS54.02+0.08+0.15%24,656.642021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
PCCEXOL3.15-0.00-0.13%79.872021-06-11
FEERUM11.800.000.00%0.062021-06-11
TRANSPOL3.59+0.12+3.46%794.332021-06-11
HELIO14.700.000.00%9.702021-06-11
FORTE58.90-0.10-0.17%154.472021-06-11
ATLANTAPL8.940.000.00%0.002021-06-11
EUCO4.92-0.02-0.40%9.012021-06-11
HUBSTYLE0.77+0.00+0.52%1.232021-06-11
ELZAB4.800.000.00%1.342021-06-11
KINOPOL14.25-0.30-2.06%92.402021-06-11
APLISENS12.90-0.10-0.77%3.622021-06-11
AMICA168.40-1.00-0.59%1,946.562021-06-11
APATOR23.60-0.20-0.84%105.062021-06-11
SELENAFM24.00-0.10-0.41%237.982021-06-11
SNIEZKA86.20-0.80-0.92%29.472021-06-11
KERNEL57.50+0.20+0.35%6,838.342021-06-11
ROPCZYCE29.50+0.40+1.37%65.942021-06-11
SFINKS0.650.000.00%0.002021-06-11
TRAKCJA2.25-0.03-1.10%532.832021-06-11
PKOBP39.86-0.27-0.67%88,659.262021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
ZPUE198.00-1.50-0.75%114.282021-06-11
MBWS6.98-0.02-0.29%0.072021-06-11
MEDICALG32.25+0.30+0.94%163.592021-06-11
ZAMET0.85-0.00-0.24%6.662021-06-11
RADPOL3.130.000.00%126.442021-06-11
SEKO10.50+0.20+1.94%0.532021-06-11
IMPERA4.13+0.23+5.90%50.012021-06-11
WOJAS4.77-0.01-0.21%3.782021-06-11
SARE7.60+0.40+5.56%6.402021-06-11
PROVIDENT6.800.000.00%0.002021-06-11
OPONEO.PL53.00+0.20+0.38%231.252021-06-11
KOMPAP18.80-1.60-7.84%67.702021-06-11
KRUK270.60-6.40-2.31%5,874.662021-06-11
CIECH49.00+0.05+0.10%5,625.622021-06-11
UNIMOT50.80+0.30+0.59%204.652021-06-11
VOTUM16.30-0.18-1.09%146.712021-06-11
OVOSTAR79.000.000.00%0.002021-06-11
NTTSYSTEM5.88-0.08-1.34%63.482021-06-11
URSUS0.810.000.00%87.172021-06-11
PROCAD1.60-0.01-0.62%3.642021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
INTROL6.88-0.12-1.71%79.062021-06-11
STALEXP3.58+0.03+0.85%478.852021-06-11
TARCZYNSKI51.50-3.50-6.36%37.672021-06-11
APSENERGY4.06-0.01-0.25%13.402021-06-11
MLPGROUP76.400.000.00%10.242021-06-11
PKPCARGO23.05+0.15+0.66%2,640.622021-06-11
ENERGA8.14-0.05-0.61%91.822021-06-11
NEWAG25.50-0.30-1.16%90.292021-06-11
GLCOSMED4.09-0.01-0.24%112.062021-06-11
OTLOG10.10-0.15-1.46%19.922021-06-11
LIVECHAT119.80-3.20-2.60%9,804.732021-06-11
MFO41.90-0.10-0.24%52.912021-06-11
VISTAL3.78-0.03-0.79%42.972021-06-11
MERCATOR234.000.000.00%5,914.942021-06-11
CPGROUP8.500.000.00%7.512021-06-11
PCCROKITA76.00-0.50-0.65%110.582021-06-11
POLWAX3.23+0.03+0.94%10.102021-06-11
ALUMETAL63.00-0.80-1.25%259.162021-06-11
TORPOL16.42+0.68+4.32%2,798.422021-06-11
ALTUSTFI1.86-0.04-1.85%59.962021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
DEKPOL40.30+0.30+0.75%16.072021-06-11
SANTANDER15.44+0.14+0.94%12.312021-06-11
VIGOSYS770.00-8.00-1.03%97.052021-06-11
CDRL22.000.000.00%5.132021-06-11
AIRWAY1.69+0.02+0.96%56.432021-06-11
SKARBIEC36.50-1.20-3.18%370.812021-06-11
WIRTUALNA109.00+0.60+0.55%348.082021-06-11
ADIUVO5.64+0.02+0.36%1.102021-06-11
PEMANAGER18.750.000.00%1.242021-06-11
ATAL49.50-0.50-1.00%46.732021-06-11
PRAIRIE0.84-0.01-1.18%788.912021-06-11
PEKABEX26.00+0.30+1.17%278.262021-06-11
ENTER43.00-0.20-0.46%70.172021-06-11
CITYSERV12.25+0.00+0.02%10.472021-06-11
LOKUM25.60+0.20+0.79%62.732021-06-11
KRVITAMIN19.00-0.50-2.56%64.422021-06-11
WITTCHEN11.85+0.10+0.85%14.522021-06-11
MASTERPHA3.67-0.10-2.65%7.062021-06-11
PBKM94.80+0.80+0.85%16.012021-06-11
XTB18.74+0.46+2.52%12,579.772021-06-11
NazwaKursZmianaObrót (tys.)Data i czas
ARCHICOM23.50-0.30-1.26%93.012021-06-11
KGL16.90-0.30-1.74%26.562021-06-11
AUTOPARTN11.700.000.00%243.462021-06-11
I2DEV12.20+0.20+1.67%2.442021-06-11
PLAZACNTR1.17+0.03+2.54%3.682021-06-11
ARTIFEX13.80+0.05+0.36%203.592021-06-11
CLNPHARMA45.65+0.70+1.56%190.532021-06-11
BIK22.400.000.00%0.002021-06-11
PLAYWAY483.00-8.00-1.63%5,133.012021-06-11
UNICREDIT48.330.000.00%0.002021-06-11
TXM0.100.000.00%0.002021-06-11
DINOPL264.40-7.30-2.69%44,288.652021-06-11
BMPAG0.79+0.07+9.72%13.712021-06-11
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%
WIG 70162,59 -562,94 -0,80%
sWIG80 21071,57 -158,75 -0,75%
mWIG40 5280,56 -20,49 -0,39%

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%