Notowania

Notowania akcji GPW

Notowania z dnia 2021-06-14

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
PROVIDENT6.800.000.00%0.002021-06-14
UNICREDIT48.330.000.00%0.002021-06-14
OVOSTAR79.000.000.00%0.002021-06-14
ADIUVO5.640.000.00%0.002021-06-14
BIK22.400.000.00%0.002021-06-14
BRASTER1.130.000.00%0.002021-06-14
FASTFIN1.210.000.00%0.002021-06-14
INTERFERI4.520.000.00%0.002021-06-14
JWCONSTR4.160.000.00%0.002021-06-14
KOPEX1.250.000.00%0.002021-06-14
KRUSZWICA66.000.000.00%0.002021-06-14
PBG0.040.000.00%0.002021-06-14
POLNORD3.530.000.00%0.002021-06-14
LARK0.150.000.00%0.002021-06-14
SFINKS0.650.000.00%0.002021-06-14
TXM0.100.000.00%0.002021-06-14
TATRY156.000.000.00%0.002021-06-14
WINVEST0.430.000.00%0.022021-06-14
INVISTA0.960.000.00%0.042021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
MWTRADE3.940.000.00%0.042021-06-14
ERG46.000.000.00%0.052021-06-14
BETACOM11.000.000.00%0.062021-06-14
KRAKCHEM0.800.000.00%0.242021-06-14
KOMPAP19.50+0.70+3.72%0.252021-06-14
ATLANTAPL8.940.000.00%0.452021-06-14
RAFAMET17.20-0.30-1.71%0.522021-06-14
4FUNMEDIA5.920.000.00%0.782021-06-14
BRIJU0.39+0.00+0.51%0.792021-06-14
EUROHOLD10.00+0.10+1.01%1.022021-06-14
SECOGROUP14.60-0.10-0.68%1.092021-06-14
MLPGROUP74.60-1.80-2.36%1.142021-06-14
AGROWILL2.20+0.06+2.80%1.192021-06-14
SEKO10.60+0.10+0.95%1.352021-06-14
SOHODEV0.73+0.01+1.39%1.472021-06-14
ENAP1.54-0.02-1.28%1.472021-06-14
APLISENS13.00+0.10+0.78%1.592021-06-14
KBDOM0.64+0.04+5.83%1.602021-06-14
TERMOREX0.880.000.00%1.812021-06-14
SNIEZKA86.60+0.40+0.46%1.812021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
GOBARTO5.85-0.10-1.68%2.002021-06-14
PROCAD1.52-0.08-5.00%2.282021-06-14
FEERUM11.90+0.10+0.85%2.342021-06-14
WARIMPEX5.26+0.16+3.14%2.362021-06-14
EFEKT8.10-0.12-1.46%2.432021-06-14
SARE7.600.000.00%3.342021-06-14
SOPHARMA8.25+0.05+0.61%3.552021-06-14
MBWS6.90-0.08-1.15%3.752021-06-14
OPENFIN0.84+0.02+1.94%4.292021-06-14
WOJAS4.78+0.01+0.21%4.332021-06-14
PRAGMAINK5.65+0.05+0.89%4.612021-06-14
HUBSTYLE0.79+0.01+1.81%4.692021-06-14
ASMGROUP0.69+0.02+2.99%4.742021-06-14
CELTIC8.250.000.00%5.032021-06-14
OTMUCHOW3.22-0.12-3.59%5.362021-06-14
PROJPRZEM16.90-0.20-1.17%5.462021-06-14
MEXPOLSKA2.280.000.00%5.892021-06-14
MEDIACAP2.50+0.01+0.40%6.062021-06-14
SIMPLE13.000.000.00%6.502021-06-14
WORKSERV1.31+0.03+2.03%6.522021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
PATENTUS0.890.000.00%6.532021-06-14
CDRL22.000.000.00%6.982021-06-14
INTERSPPL1.31+0.01+1.15%7.242021-06-14
PRAGMAFA24.300.000.00%7.332021-06-14
ARTERIA6.90-0.05-0.72%7.362021-06-14
ZPUE197.00-1.00-0.51%7.512021-06-14
LARQ1.45-0.04-3.01%7.882021-06-14
PEMANAGER18.85+0.10+0.53%7.882021-06-14
TRITON3.60+0.05+1.41%7.922021-06-14
TESGAS4.68+0.01+0.11%8.062021-06-14
HARPER9.95-0.01-0.10%8.322021-06-14
ENELMED18.000.000.00%8.522021-06-14
PAMAPOL2.66+0.05+1.92%8.982021-06-14
NETIA5.86-0.06-1.01%9.042021-06-14
BEDZIN8.300.000.00%9.282021-06-14
FASING12.800.000.00%9.832021-06-14
MOJ1.49+0.01+1.02%10.222021-06-14
VIVID1.57+0.02+1.55%10.952021-06-14
ATREM2.35+0.01+0.43%11.352021-06-14
SILVANO7.90+0.70+9.72%11.582021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
PLATYNINW3.28-0.14-4.09%12.202021-06-14
MAKARONPL7.26-0.04-0.55%12.732021-06-14
KOMPUTRON4.35-0.05-1.14%12.772021-06-14
MASTERPHA3.65-0.02-0.55%13.582021-06-14
WASKO1.65-0.01-0.60%13.892021-06-14
I2DEV12.00-0.20-1.64%13.892021-06-14
MOSTALWAR7.14-0.04-0.56%14.152021-06-14
PROCHEM25.00-0.20-0.79%14.242021-06-14
HELIO14.30-0.40-2.72%14.782021-06-14
CFI0.270.000.00%15.192021-06-14
CAPITAL1.73-0.11-5.98%15.242021-06-14
REDAN0.42+0.00+0.72%16.582021-06-14
RAWLPLUG15.70-0.10-0.63%16.712021-06-14
INPRO8.10+0.20+2.53%17.102021-06-14
UNIBEP13.45+0.25+1.89%17.842021-06-14
TALEX16.80-0.20-1.18%18.022021-06-14
BUMECH3.18-0.01-0.31%18.232021-06-14
EUCO4.94+0.02+0.41%18.352021-06-14
PANOVA15.25+0.35+2.35%18.892021-06-14
LIBET2.37+0.05+2.16%18.932021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
PMPG4.86-0.14-2.80%19.072021-06-14
BMPAG0.790.000.00%19.742021-06-14
PWRMEDIA11.45+0.05+0.44%20.532021-06-14
SKOTAN2.49+0.02+0.81%20.722021-06-14
KPPD54.000.000.00%20.992021-06-14
CPGROUP8.78+0.28+3.29%21.022021-06-14
IMS3.59+0.06+1.70%22.252021-06-14
ELKOP0.53-0.01-1.86%22.492021-06-14
SOLAR5.40-0.20-3.57%23.512021-06-14
VINDEXUS6.66+0.06+0.91%24.352021-06-14
EDINVEST4.22-0.12-2.77%24.462021-06-14
CITYSERV12.90+0.65+5.31%24.492021-06-14
PROTEKTOR3.69+0.01+0.14%24.642021-06-14
MIRACULUM1.35-0.01-0.37%26.242021-06-14
MDIENERGIA3.90-0.03-0.76%26.482021-06-14
ODLEWNIE6.38+0.02+0.31%27.242021-06-14
GTC6.66+0.02+0.30%28.082021-06-14
ALTA2.85-0.01-0.35%28.732021-06-14
ACAUTOGAZ36.90+0.30+0.82%29.462021-06-14
SUWARY24.60+0.40+1.65%30.612021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
MCI19.00+0.25+1.33%30.942021-06-14
PGSSOFT17.80+0.10+0.56%31.972021-06-14
INSTALKRK31.70-0.10-0.31%32.112021-06-14
ELZAB4.69-0.11-2.29%32.602021-06-14
ULMA59.50+0.50+0.85%33.442021-06-14
ENERGOINS1.83+0.04+1.94%33.482021-06-14
PBKM94.00-0.80-0.84%34.492021-06-14
ZEPAK10.15+0.25+2.53%36.562021-06-14
PEPEES1.48-0.01-0.67%37.152021-06-14
MANGATA86.80-0.80-0.91%38.222021-06-14
HYDROTOR35.00-1.00-2.78%38.482021-06-14
CNT17.00+0.20+1.19%38.782021-06-14
LENA5.300.000.00%40.362021-06-14
FERRUM4.48+0.21+4.92%40.812021-06-14
KRKA470.00+2.00+0.43%41.662021-06-14
KGL17.15+0.25+1.48%41.802021-06-14
REMAK25.80+0.20+0.78%43.732021-06-14
DEKPOL40.00-0.30-0.74%44.252021-06-14
KREC19.50+0.30+1.56%44.992021-06-14
ZAMET0.86+0.01+0.94%45.022021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
OPTEAM15.55+0.05+0.32%45.322021-06-14
ASSECOSEE39.40-0.20-0.51%46.012021-06-14
PHN15.65+0.10+0.64%46.562021-06-14
EKOEXPORT3.33-0.02-0.60%50.802021-06-14
MOSTALPLC13.10+0.70+5.65%51.182021-06-14
BOS8.20+0.12+1.49%51.882021-06-14
ELEKTROTI7.20+0.16+2.27%51.962021-06-14
IZOSTAL3.83+0.03+0.79%52.022021-06-14
AIRWAY1.70+0.01+0.59%52.102021-06-14
ZUE4.34+0.31+7.69%52.222021-06-14
IMPERA4.00-0.13-3.15%53.622021-06-14
SONEL12.050.000.00%54.792021-06-14
WAWEL602.00+2.00+0.33%55.752021-06-14
LCCORP3.49+0.01+0.43%55.862021-06-14
NOVITA233.00-4.00-1.69%56.172021-06-14
PLASTBOX2.29+0.04+1.78%59.882021-06-14
WIKANA4.90-0.40-7.55%60.172021-06-14
AMBRA23.30+0.40+1.75%60.282021-06-14
RADPOL3.130.000.00%61.372021-06-14
ARCHICOM23.60+0.10+0.43%61.792021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
RONSON2.00+0.01+0.50%62.772021-06-14
KCI1.64-0.03-1.80%63.262021-06-14
MERCOR21.00+0.10+0.48%65.312021-06-14
ARTIFEX14.05+0.25+1.81%65.752021-06-14
TARCZYNSKI53.00+1.50+2.91%66.482021-06-14
POLWAX3.29+0.06+1.86%67.162021-06-14
AILLERON14.25-0.50-3.39%69.482021-06-14
SELENAFM24.000.000.00%71.292021-06-14
IZOBLOK38.40-0.30-0.78%74.422021-06-14
IMMOBILE2.700.000.00%74.502021-06-14
LSISOFT16.65-0.45-2.63%74.872021-06-14
MUZA6.30+0.45+7.69%74.912021-06-14
NEWAG25.40-0.10-0.39%86.552021-06-14
06MAGNA2.52-0.10-3.82%87.022021-06-14
NTTSYSTEM5.76-0.12-2.04%87.912021-06-14
LOKUM24.40-1.20-4.69%90.572021-06-14
SANOK27.70+0.20+0.73%91.082021-06-14
KRVITAMIN19.000.000.00%91.232021-06-14
APSENERGY4.07+0.01+0.25%95.082021-06-14
POLICE12.80+0.10+0.79%96.472021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
OTLOG10.50+0.40+3.96%96.852021-06-14
FERRO38.20+0.70+1.87%97.252021-06-14
PEP73.40+0.60+0.82%100.652021-06-14
CORMAY1.23+0.01+0.41%102.262021-06-14
MARVIPOL0.74-0.02-2.99%102.392021-06-14
HERKULES1.41-0.03-2.09%105.572021-06-14
INC7.03-0.27-3.70%105.762021-06-14
MENNICA21.90+0.30+1.39%107.492021-06-14
LENTEX11.00-0.10-0.90%109.662021-06-14
AGORA11.30+0.15+1.35%114.552021-06-14
URSUS0.81-0.00-0.12%114.662021-06-14
INTROL6.98+0.10+1.45%117.632021-06-14
MEDICALG32.40+0.15+0.47%118.342021-06-14
ROPCZYCE30.20+0.70+2.37%118.572021-06-14
ATAL49.80+0.30+0.61%122.732021-06-14
BBIDEV5.80-0.10-1.69%124.552021-06-14
KINOPOL14.30+0.05+0.35%124.772021-06-14
PCCEXOL3.11-0.04-1.27%125.462021-06-14
STAPORKOW3.78+0.30+8.62%129.772021-06-14
LUBAWA1.390.000.00%132.562021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
COMP61.80-0.60-0.96%133.772021-06-14
VISTULA3.69-0.01-0.27%135.002021-06-14
ECHO4.65-0.02-0.43%136.902021-06-14
MOSTALZAB1.51-0.01-0.66%146.142021-06-14
POZBUD3.54-0.06-1.67%150.122021-06-14
RAINBOW30.95-0.15-0.48%150.452021-06-14
ENTER42.15-0.85-1.98%159.722021-06-14
SANTANDER15.57+0.13+0.85%161.362021-06-14
PEKABEX26.30+0.30+1.15%162.012021-06-14
PLAZACNTR1.42+0.25+21.47%163.172021-06-14
BENEFIT917.00+17.00+1.89%169.112021-06-14
EUROTEL44.10-0.70-1.56%174.492021-06-14
ENERGA8.140.000.00%182.532021-06-14
IPOPEMA5.58-0.02-0.36%182.772021-06-14
SKARBIEC37.30+0.80+2.19%184.682021-06-14
STALPROFI13.45+0.25+1.89%186.332021-06-14
MONNARI3.02+0.02+0.67%186.882021-06-14
KOGENERA36.40-0.20-0.55%193.972021-06-14
GRODNO14.70-0.04-0.27%196.032021-06-14
RAFAKO1.30+0.00+0.15%196.762021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
ASSECOBS37.000.000.00%206.072021-06-14
AUTOPARTN11.75+0.05+0.43%206.672021-06-14
RANKPROGR2.750.000.00%208.852021-06-14
ESOTIQ27.70+1.70+6.54%215.242021-06-14
ALTUSTFI1.87+0.01+0.54%216.742021-06-14
DROZAPOL7.20-0.10-1.37%221.612021-06-14
SYGNITY10.30+0.32+3.21%238.572021-06-14
VOXEL45.70-0.10-0.22%239.102021-06-14
DELKO16.66-0.12-0.72%247.332021-06-14
GLCOSMED4.03-0.07-1.59%248.772021-06-14
DEBICA82.00-0.80-0.97%250.712021-06-14
VOTUM16.72+0.42+2.58%253.592021-06-14
WIRTUALNA109.000.000.00%255.712021-06-14
QUERCUS5.24+0.06+1.16%259.922021-06-14
INTERAOLT20.40+0.25+1.24%268.382021-06-14
GROCLIN3.34-0.06-1.76%271.352021-06-14
ALUMETAL62.40-0.60-0.95%291.262021-06-14
K2INTERNT25.00+0.10+0.40%297.452021-06-14
WITTCHEN11.850.000.00%300.182021-06-14
CEZ114.000.000.00%309.322021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
MFO41.900.000.00%327.742021-06-14
IALBGR2.16-0.26-10.74%331.032021-06-14
OPONEO.PL52.80-0.20-0.38%344.762021-06-14
ATMGRUPA4.300.000.00%353.782021-06-14
FORTE58.50-0.40-0.68%356.482021-06-14
BIOTON5.200.000.00%367.262021-06-14
SETANTA10.20+1.00+10.87%398.532021-06-14
ABPL57.800.000.00%401.822021-06-14
COMARCH265.00+5.00+1.92%434.432021-06-14
ORZBIALY25.90+2.70+11.64%440.362021-06-14
RELPOL7.58+0.40+5.57%449.762021-06-14
VISTAL3.73-0.05-1.32%449.872021-06-14
KSGAGRO4.61+0.17+3.83%454.922021-06-14
GETINOBLE0.20+0.01+2.60%478.532021-06-14
DECORA39.00-1.30-3.23%499.952021-06-14
FAMUR2.33-0.01-0.21%500.532021-06-14
AGROTON9.30+0.80+9.41%501.362021-06-14
AMICA170.00+1.60+0.95%546.362021-06-14
CLNPHARMA45.90+0.25+0.55%556.452021-06-14
TRANSPOL3.48-0.11-3.06%558.122021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
MILKILAND1.34+0.17+14.53%565.662021-06-14
TOYA9.03+0.19+2.15%568.822021-06-14
TRAKCJA2.20-0.06-2.44%672.902021-06-14
BOWIM8.88+0.58+6.99%712.302021-06-14
VIGOSYS790.00+20.00+2.60%788.672021-06-14
STALPROD400.00+2.00+0.50%795.492021-06-14
ATENDE5.34-0.22-3.96%813.652021-06-14
LIVECHAT120.80+1.00+0.83%830.222021-06-14
WIELTON11.40+0.40+3.64%836.662021-06-14
GETIN1.28+0.07+5.78%838.662021-06-14
POLIMEXMS4.78+0.10+2.14%887.802021-06-14
BUDIMEX288.50+3.00+1.05%913.632021-06-14
APATOR23.00-0.60-2.54%972.432021-06-14
INGBSK190.00+2.40+1.28%987.912021-06-14
PCCROKITA79.20+3.20+4.21%998.522021-06-14
PRAIRIE0.81-0.03-4.05%1,028.942021-06-14
DOMDEV153.000.000.00%1,076.112021-06-14
PLAYWAY488.00+5.00+1.04%1,092.692021-06-14
COALENERG3.03+0.13+4.48%1,157.562021-06-14
STALEXP3.55-0.03-0.84%1,161.622021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
MIRBUD4.87+0.12+2.53%1,163.352021-06-14
OEX21.30+0.10+0.47%1,183.122021-06-14
SELVITA60.90+2.00+3.40%1,213.302021-06-14
GPW48.90-0.06-0.12%1,218.342021-06-14
UNIMOT49.80-1.00-1.97%1,322.512021-06-14
BORYSZEW3.58+0.02+0.56%1,423.862021-06-14
BIOMEDLUB9.83-0.02-0.20%1,444.122021-06-14
ARCTIC6.08+0.07+1.16%1,541.102021-06-14
SYNEKTIK37.25+1.90+5.37%1,579.622021-06-14
PKPCARGO23.10+0.05+0.22%1,630.312021-06-14
TIM32.50+0.05+0.15%1,720.062021-06-14
TORPOL16.78+0.36+2.19%1,768.912021-06-14
CIECH49.000.000.00%1,774.102021-06-14
GRUPAAZOTY35.64-0.06-0.17%1,780.782021-06-14
IMCOMPANY29.00+2.50+9.43%2,053.182021-06-14
HANDLOWY48.70+1.40+2.96%2,460.482021-06-14
ERBUD69.00+5.00+7.81%2,584.312021-06-14
BOGDANKA26.60+0.45+1.72%2,689.192021-06-14
EUROCASH15.06-0.02-0.13%2,784.462021-06-14
CIGAMES1.65-0.06-3.73%3,091.852021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
INTERCARS375.00-2.00-0.53%3,252.942021-06-14
XTB18.88+0.14+0.75%3,591.342021-06-14
KRUK269.60-1.00-0.37%3,870.462021-06-14
ASTARTA53.90+2.40+4.66%4,272.402021-06-14
ASSECOPOL70.45+0.50+0.71%4,515.572021-06-14
MILLENNIUM5.05+0.19+4.00%4,550.642021-06-14
ENEA9.45+0.06+0.59%4,906.662021-06-14
KETY620.00+10.00+1.64%5,183.672021-06-14
11BIT489.00-2.00-0.41%5,456.072021-06-14
ASBIS21.00-0.40-1.87%5,575.842021-06-14
MBANK308.00+14.00+4.76%6,016.082021-06-14
TAURONPE3.60+0.07+1.84%6,220.122021-06-14
MERCATOR233.70-0.30-0.13%6,648.462021-06-14
ORANGEPL6.76+0.04+0.67%6,892.462021-06-14
CYFRPLSAT30.66+0.52+1.73%7,159.262021-06-14
COGNOR3.65+0.01+0.27%7,501.202021-06-14
ALIOR33.70+0.19+0.57%7,834.012021-06-14
PGE10.24+0.10+0.94%9,929.642021-06-14
KERNEL57.500.000.00%11,924.962021-06-14
LOTOS54.26+0.24+0.44%11,979.302021-06-14
NazwaKursZmianaObrót (tys.)Data i czas
LPP11,330.00+380.00+3.47%13,712.972021-06-14
PGNIG6.48+0.06+1.00%14,972.602021-06-14
CCC113.00+0.20+0.18%16,995.232021-06-14
JSW35.30-0.22-0.62%17,119.472021-06-14
BZWBK260.00+5.90+2.32%19,640.662021-06-14
DINOPL270.20+5.80+2.19%27,386.062021-06-14
PZU38.59+0.32+0.84%39,552.292021-06-14
MABION85.40+3.20+3.89%40,370.862021-06-14
PKOBP40.50+0.64+1.61%47,597.102021-06-14
PEKAO100.55+2.43+2.48%51,709.632021-06-14
PKNORLEN83.10+1.76+2.16%58,742.192021-06-14
CDPROJEKT186.78+0.98+0.53%75,473.882021-06-14
KGHM197.55-0.30-0.15%84,301.332021-06-14
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%
WIG 73602,06 -216,47 -0,29%
sWIG80 21407,82 -83,30 -0,39%
mWIG40 5618,72 +7,05 +0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%