Notowania

Notowania akcji GPW

Notowania z dnia 2021-06-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA2.66+0.14+5.56%90.702021-06-15
11BIT489.60+0.60+0.12%2,462.952021-06-15
4FUNMEDIA5.90-0.02-0.34%7.322021-06-15
ABPL57.800.000.00%382.762021-06-15
ACAUTOGAZ37.00+0.10+0.27%27.662021-06-15
ADIUVO6.00+0.36+6.38%65.032021-06-15
AGORA11.15-0.15-1.33%264.372021-06-15
AGROTON8.54-0.76-8.17%433.752021-06-15
AGROWILL2.200.000.00%1.102021-06-15
AILLERON13.50-0.75-5.26%173.362021-06-15
AIRWAY1.70-0.00-0.12%162.222021-06-15
ALIOR32.67-1.03-3.06%24,692.102021-06-15
ALTA2.72-0.13-4.56%26.362021-06-15
ALTUSTFI1.79-0.08-4.28%103.992021-06-15
ALUMETAL61.00-1.40-2.24%474.702021-06-15
AMBRA23.40+0.10+0.43%27.572021-06-15
AMICA170.000.000.00%481.152021-06-15
APATOR23.40+0.40+1.74%155.882021-06-15
APLISENS12.90-0.10-0.77%10.252021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY3.92-0.15-3.69%86.612021-06-15
ARCHICOM23.10-0.50-2.12%129.672021-06-15
ARCTIC6.07-0.01-0.16%328.652021-06-15
ARTERIA7.40+0.50+7.25%50.422021-06-15
ARTIFEX14.10+0.05+0.36%32.752021-06-15
ASBIS22.30+1.30+6.19%10,434.652021-06-15
ASMGROUP0.690.000.00%0.212021-06-15
ASSECOBS37.000.000.00%263.302021-06-15
ASSECOPOL70.85+0.40+0.57%5,652.922021-06-15
ASSECOSEE39.70+0.30+0.76%581.112021-06-15
ASTARTA52.20-1.70-3.15%1,459.352021-06-15
ATAL49.800.000.00%98.932021-06-15
ATENDE5.20-0.14-2.62%336.672021-06-15
ATLANTAPL8.940.000.00%7.882021-06-15
ATMGRUPA4.12-0.18-4.19%50.592021-06-15
ATREM2.37+0.02+0.85%10.182021-06-15
AUTOPARTN11.50-0.25-2.13%346.432021-06-15
BBIDEV6.12+0.32+5.52%85.722021-06-15
BEDZIN8.95+0.65+7.83%1.032021-06-15
BENEFIT914.00-3.00-0.33%75.812021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
BETACOM10.90-0.10-0.91%1.072021-06-15
BIK22.400.000.00%0.002021-06-15
BIOMEDLUB9.70-0.13-1.32%1,770.402021-06-15
BIOTON5.45+0.25+4.81%2,556.522021-06-15
BMPAG0.75-0.04-5.06%6.222021-06-15
BOGDANKA25.90-0.70-2.63%1,159.272021-06-15
BORYSZEW3.62+0.04+0.98%574.102021-06-15
BOS8.14-0.06-0.73%59.042021-06-15
BOWIM8.90+0.02+0.23%1,048.972021-06-15
BRASTER1.130.000.00%0.002021-06-15
BRIJU0.39-0.00-0.25%0.392021-06-15
BUDIMEX288.500.000.00%1,023.042021-06-15
BUMECH3.10-0.08-2.52%29.422021-06-15
BZWBK253.50-6.50-2.50%17,801.162021-06-15
CAPITAL1.79+0.06+3.47%5.372021-06-15
CCC106.80-6.20-5.49%34,053.712021-06-15
CDPROJEKT198.98+12.20+6.53%313,364.802021-06-15
CDRL22.000.000.00%3.302021-06-15
CELTIC8.50+0.25+3.03%0.252021-06-15
CEZ113.60-0.40-0.35%134.292021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
CFI0.27+0.00+0.74%8.942021-06-15
CIECH48.50-0.50-1.02%5,284.152021-06-15
CIGAMES1.64-0.01-0.91%4,666.432021-06-15
CITYSERV13.40+0.50+3.84%28.652021-06-15
CLNPHARMA45.30-0.60-1.31%392.172021-06-15
CNT17.20+0.20+1.18%1.362021-06-15
COALENERG3.09+0.06+1.98%352.142021-06-15
COGNOR3.37-0.28-7.67%3,973.712021-06-15
COMARCH256.00-9.00-3.40%221.012021-06-15
COMP61.800.000.00%31.002021-06-15
CORMAY1.23-0.00-0.24%144.132021-06-15
CPGROUP8.74-0.04-0.46%36.972021-06-15
CYFRPLSAT30.16-0.50-1.63%12,528.272021-06-15
DEBICA82.000.000.00%50.302021-06-15
DECORA38.60-0.40-1.03%402.182021-06-15
DEKPOL39.90-0.10-0.25%26.672021-06-15
DELKO16.58-0.08-0.48%33.442021-06-15
DINOPL269.20-1.00-0.37%24,027.842021-06-15
DOMDEV153.000.000.00%1,971.082021-06-15
DROZAPOL6.95-0.25-3.47%159.242021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
ECHO4.60-0.05-1.08%72.772021-06-15
EDINVEST4.20-0.02-0.47%18.392021-06-15
EFEKT8.14+0.04+0.49%1.562021-06-15
EKOEXPORT3.34+0.01+0.30%47.062021-06-15
ELEKTROTI7.18-0.02-0.28%95.552021-06-15
ELKOP0.52-0.01-1.52%17.822021-06-15
ELZAB4.76+0.07+1.49%4.252021-06-15
ENAP1.56+0.02+1.30%0.002021-06-15
ENEA9.35-0.10-1.01%4,177.242021-06-15
ENELMED18.000.000.00%7.202021-06-15
ENERGA8.05-0.09-1.11%266.562021-06-15
ENERGOINS1.82-0.01-0.82%32.372021-06-15
ENTER41.90-0.25-0.59%89.812021-06-15
ERBUD69.40+0.40+0.58%1,294.742021-06-15
ERG46.000.000.00%0.052021-06-15
ESOTIQ27.50-0.20-0.72%17.722021-06-15
EUCO5.04+0.10+2.02%18.642021-06-15
EUROCASH14.94+0.36+2.47%5,951.052021-06-15
EUROHOLD10.90+0.90+9.00%6.742021-06-15
EUROTEL40.60-3.50-7.94%2,526.862021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
FAMUR2.330.000.00%325.202021-06-15
FASING12.800.000.00%29.002021-06-15
FASTFIN1.210.000.00%0.002021-06-15
FEERUM11.900.000.00%0.642021-06-15
FERRO37.80-0.40-1.05%182.272021-06-15
FERRUM4.50+0.02+0.45%53.022021-06-15
FORTE58.500.000.00%324.782021-06-15
GETIN1.30+0.02+1.72%474.462021-06-15
GETINOBLE0.20-0.00-0.24%331.342021-06-15
GLCOSMED3.96-0.07-1.61%124.122021-06-15
GOBARTO5.90+0.05+0.85%25.092021-06-15
GPW49.26+0.36+0.74%1,661.742021-06-15
GROCLIN3.17-0.17-5.09%399.352021-06-15
GRODNO14.50-0.20-1.36%417.152021-06-15
GRUPAAZOTY34.50-1.14-3.20%4,030.042021-06-15
GTC6.61-0.05-0.75%30.492021-06-15
HANDLOWY48.40-0.30-0.62%5,314.252021-06-15
HARPER9.97+0.02+0.20%51.462021-06-15
HELIO14.10-0.20-1.40%23.002021-06-15
HERKULES1.38-0.03-1.78%42.772021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
HUBSTYLE0.78-0.01-0.76%4.332021-06-15
HYDROTOR35.000.000.00%14.162021-06-15
I2DEV12.000.000.00%3.662021-06-15
IALBGR2.04-0.12-5.56%294.482021-06-15
IMCOMPANY27.80-1.20-4.14%255.302021-06-15
IMMOBILE2.700.000.00%2.382021-06-15
IMPERA4.04+0.04+1.00%6.122021-06-15
IMS3.590.000.00%0.022021-06-15
INC7.14+0.11+1.56%122.002021-06-15
INGBSK193.20+3.20+1.68%1,272.442021-06-15
INPRO8.00-0.10-1.23%0.812021-06-15
INSTALKRK31.60-0.10-0.32%26.542021-06-15
INTERAOLT20.00-0.40-1.96%113.652021-06-15
INTERCARS375.000.000.00%764.432021-06-15
INTERFERI4.520.000.00%0.002021-06-15
INTERSPPL1.33+0.01+1.14%10.042021-06-15
INTROL7.00+0.02+0.29%173.642021-06-15
INVISTA0.960.000.00%3.892021-06-15
IPOPEMA5.50-0.08-1.43%69.672021-06-15
IZOBLOK37.70-0.70-1.82%11.662021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
IZOSTAL3.81-0.02-0.52%69.702021-06-15
JSW35.52+0.22+0.62%27,330.622021-06-15
JWCONSTR4.160.000.00%0.002021-06-15
K2INTERNT24.80-0.20-0.80%21.272021-06-15
KBDOM0.62-0.01-2.36%0.312021-06-15
KCI1.55-0.09-5.49%149.612021-06-15
KERNEL56.20-1.30-2.26%6,064.962021-06-15
KETY617.00-3.00-0.48%3,155.582021-06-15
KGHM186.05-11.50-5.82%209,536.772021-06-15
KGL17.45+0.30+1.75%97.022021-06-15
KINOPOL14.65+0.35+2.45%58.732021-06-15
KOGENERA35.60-0.80-2.20%218.342021-06-15
KOMPAP18.30-1.20-6.15%74.912021-06-15
KOMPUTRON4.350.000.00%23.232021-06-15
KOPEX1.29+0.04+3.20%1.312021-06-15
KPPD52.00-2.00-3.70%21.232021-06-15
KRAKCHEM0.75-0.05-6.25%4.692021-06-15
KREC19.30-0.20-1.03%86.382021-06-15
KRKA480.00+10.00+2.13%14.692021-06-15
KRUK271.40+1.80+0.67%3,895.062021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
KRUSZWICA66.000.000.00%0.002021-06-15
KRVITAMIN19.10+0.10+0.53%93.112021-06-15
KSGAGRO4.40-0.21-4.56%411.782021-06-15
LARK0.150.000.00%0.002021-06-15
LARQ1.44-0.01-1.03%86.132021-06-15
LCCORP3.45-0.04-1.15%256.782021-06-15
LENA5.22-0.08-1.51%25.182021-06-15
LENTEX11.000.000.00%37.562021-06-15
LIBET2.35-0.02-0.84%0.832021-06-15
LIVECHAT123.80+3.00+2.48%2,151.282021-06-15
LOKUM23.60-0.80-3.28%9.332021-06-15
LOTOS54.10-0.16-0.29%23,267.862021-06-15
LPP10,960.00-370.00-3.27%14,816.312021-06-15
LSISOFT16.60-0.05-0.30%106.212021-06-15
LUBAWA1.38-0.01-1.00%236.152021-06-15
MABION80.00-5.40-6.32%26,807.162021-06-15
MAKARONPL7.28+0.02+0.28%2.382021-06-15
MANGATA83.20+1.00+1.22%10.272021-06-15
MARVIPOL0.74-0.01-0.67%122.342021-06-15
MASTERPHA3.63-0.02-0.55%9.942021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
MBANK296.60-11.40-3.70%4,854.632021-06-15
MBWS6.900.000.00%7.362021-06-15
MCI18.55-0.45-2.37%55.122021-06-15
MDIENERGIA3.80-0.10-2.56%149.122021-06-15
MEDIACAP2.40-0.10-4.00%77.092021-06-15
MEDICALG32.400.000.00%122.922021-06-15
MENNICA21.20-0.70-3.20%119.192021-06-15
MERCATOR229.20-4.50-1.93%9,987.682021-06-15
MERCOR21.30+0.30+1.43%70.142021-06-15
MEXPOLSKA2.24-0.04-1.75%59.832021-06-15
MFO41.70-0.20-0.48%88.332021-06-15
MILKILAND1.21-0.14-10.07%152.612021-06-15
MILLENNIUM4.95-0.10-2.02%3,755.912021-06-15
MIRACULUM1.36+0.01+0.74%27.552021-06-15
MIRBUD4.82-0.05-1.03%625.522021-06-15
MLPGROUP77.00+2.40+3.22%1.232021-06-15
MOJ1.48-0.01-0.67%1.382021-06-15
MONNARI2.90-0.12-3.97%438.052021-06-15
MOSTALPLC12.50-0.60-4.58%75.942021-06-15
MOSTALWAR7.140.000.00%37.022021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALZAB1.56+0.05+3.31%446.302021-06-15
MUZA6.300.000.00%19.632021-06-15
MWTRADE3.98+0.04+1.02%62.072021-06-15
NETIA5.80-0.06-1.02%8.862021-06-15
NEWAG25.50+0.10+0.39%29.512021-06-15
NOVITA229.00-4.00-1.72%56.522021-06-15
NTTSYSTEM5.66-0.10-1.74%117.852021-06-15
ODLEWNIE6.30-0.08-1.25%34.482021-06-15
OEX21.300.000.00%372.792021-06-15
OPENFIN0.81-0.03-4.05%3.172021-06-15
OPONEO.PL52.60-0.20-0.38%304.082021-06-15
OPTEAM15.30-0.25-1.61%87.152021-06-15
ORANGEPL6.78+0.02+0.30%12,641.412021-06-15
ORZBIALY25.30-0.60-2.32%211.982021-06-15
OTLOG10.15-0.35-3.33%30.562021-06-15
OTMUCHOW3.220.000.00%10.182021-06-15
OVOSTAR76.50-2.50-3.16%0.842021-06-15
PAMAPOL2.67+0.01+0.38%8.652021-06-15
PANOVA15.15-0.10-0.66%78.592021-06-15
PATENTUS0.890.000.00%0.022021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
PBG0.040.000.00%0.002021-06-15
PBKM92.80-1.20-1.28%2.812021-06-15
PCCEXOL3.06-0.05-1.61%100.592021-06-15
PCCROKITA79.200.000.00%279.372021-06-15
PEKABEX26.00-0.30-1.14%757.112021-06-15
PEKAO99.10-1.45-1.44%119,779.302021-06-15
PEMANAGER18.20-0.65-3.45%0.072021-06-15
PEP72.40-1.00-1.36%130.612021-06-15
PEPEES1.50+0.02+1.35%18.712021-06-15
PGE9.99-0.26-2.53%18,848.752021-06-15
PGNIG6.46-0.02-0.28%19,133.632021-06-15
PGSSOFT17.70-0.10-0.56%125.862021-06-15
PHN15.50-0.15-0.96%36.682021-06-15
PKNORLEN82.38-0.72-0.87%62,971.272021-06-15
PKOBP40.30-0.20-0.49%75,270.152021-06-15
PKPCARGO21.90-1.20-5.19%7,210.692021-06-15
PLASTBOX2.25-0.04-1.75%66.332021-06-15
PLATYNINW3.38+0.10+3.05%4.182021-06-15
PLAYWAY488.20+0.20+0.04%1,647.192021-06-15
PLAZACNTR1.38-0.04-2.82%110.672021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
PMPG4.860.000.00%10.872021-06-15
POLICE12.70-0.10-0.78%4.282021-06-15
POLIMEXMS4.71-0.07-1.57%776.612021-06-15
POLNORD3.530.000.00%0.002021-06-15
POLWAX3.26-0.03-0.91%147.332021-06-15
POZBUD3.58+0.04+1.13%247.502021-06-15
PRAGMAFA24.300.000.00%0.242021-06-15
PRAGMAINK5.650.000.00%1.382021-06-15
PRAIRIE0.83+0.03+3.10%1,480.192021-06-15
PROCAD1.50-0.02-1.32%2.252021-06-15
PROCHEM25.000.000.00%6.612021-06-15
PROJPRZEM16.60-0.30-1.78%23.322021-06-15
PROTEKTOR3.68-0.01-0.41%1.292021-06-15
PROVIDENT6.800.000.00%0.002021-06-15
PWRMEDIA11.25-0.20-1.75%27.932021-06-15
PZU38.73+0.14+0.36%113,173.342021-06-15
QUERCUS5.18-0.06-1.15%81.622021-06-15
RADPOL3.11-0.02-0.64%181.202021-06-15
RAFAKO1.29-0.01-1.08%237.132021-06-15
RAFAMET17.50+0.30+1.74%0.452021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
RAINBOW29.30-1.65-5.33%861.622021-06-15
RANKPROGR2.71-0.04-1.45%235.262021-06-15
RAWLPLUG15.80+0.10+0.64%3.232021-06-15
REDAN0.43+0.01+1.90%6.632021-06-15
RELPOL7.20-0.38-5.01%509.052021-06-15
REMAK25.40-0.40-1.55%35.492021-06-15
RONSON2.00+0.01+0.25%31.502021-06-15
ROPCZYCE30.70+0.50+1.66%41.072021-06-15
SANOK27.50-0.20-0.72%199.672021-06-15
SANTANDER15.38-0.19-1.25%22.952021-06-15
SARE7.600.000.00%1.962021-06-15
SECOGROUP14.70+0.10+0.68%0.812021-06-15
SEKO10.600.000.00%0.002021-06-15
SELENAFM24.000.000.00%39.182021-06-15
SELVITA60.60-0.30-0.49%354.252021-06-15
SETANTA10.38+0.18+1.76%159.862021-06-15
SFINKS0.650.000.00%0.002021-06-15
SILVANO7.900.000.00%0.002021-06-15
SIMPLE13.000.000.00%0.002021-06-15
SKARBIEC37.20-0.10-0.27%108.972021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
SKOTAN2.42-0.07-2.81%220.232021-06-15
SNIEZKA86.40-0.20-0.23%36.832021-06-15
SOHODEV0.73+0.01+0.68%0.132021-06-15
SOLAR5.46+0.06+1.11%25.412021-06-15
SONEL11.55-0.50-4.15%102.562021-06-15
SOPHARMA8.30+0.05+0.61%0.082021-06-15
STALEXP3.550.000.00%828.092021-06-15
STALPROD386.00-14.00-3.50%831.502021-06-15
STALPROFI13.35-0.10-0.74%83.602021-06-15
STAPORKOW3.74-0.04-1.06%50.602021-06-15
SUWARY24.20-0.40-1.63%5.892021-06-15
SYGNITY10.25-0.05-0.49%181.752021-06-15
SYNEKTIK36.85-0.40-1.07%516.202021-06-15
TALEX17.20+0.40+2.38%4.472021-06-15
TARCZYNSKI52.50-0.50-0.94%3.712021-06-15
TATRY156.000.000.00%0.002021-06-15
TAURONPE3.51-0.09-2.53%9,387.832021-06-15
TERMOREX0.87-0.01-1.14%10.862021-06-15
TESGAS4.72+0.04+0.85%67.312021-06-15
TIM31.45-1.05-3.23%777.702021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
TORPOL16.70-0.08-0.48%1,892.372021-06-15
TOYA8.90-0.13-1.44%911.302021-06-15
TRAKCJA2.16-0.04-1.82%852.172021-06-15
TRANSPOL3.49+0.01+0.29%74.692021-06-15
TRITON3.64+0.04+1.11%14.342021-06-15
TXM0.100.000.00%0.002021-06-15
ULMA58.00-1.50-2.52%7.782021-06-15
UNIBEP12.95-0.50-3.72%363.292021-06-15
UNICREDIT47.99-0.34-0.70%42.142021-06-15
UNIMOT49.50-0.30-0.60%156.602021-06-15
URSUS0.80-0.01-1.11%92.632021-06-15
VIGOSYS790.000.000.00%157.992021-06-15
VINDEXUS6.50-0.16-2.40%19.642021-06-15
VISTAL3.70-0.03-0.80%75.412021-06-15
VISTULA3.63-0.06-1.63%195.582021-06-15
VIVID1.51-0.06-3.82%50.862021-06-15
VOTUM16.98+0.26+1.55%175.782021-06-15
VOXEL45.80+0.10+0.22%1,068.162021-06-15
WARIMPEX5.40+0.14+2.66%6.182021-06-15
WASKO1.64-0.01-0.61%2.902021-06-15
NazwaKursZmianaObrót (tys.)Data i czas
WAWEL598.00-4.00-0.66%16.852021-06-15
WIELTON11.16-0.24-2.11%432.612021-06-15
WIKANA4.98+0.08+1.63%66.842021-06-15
WINVEST0.42-0.01-2.34%0.642021-06-15
WIRTUALNA108.60-0.40-0.37%1,621.242021-06-15
WITTCHEN11.70-0.15-1.27%5.322021-06-15
WOJAS4.780.000.00%0.022021-06-15
WORKSERV1.310.000.00%10.822021-06-15
XTB18.08-0.80-4.24%6,103.162021-06-15
ZAMET0.87+0.01+1.64%74.352021-06-15
ZEPAK9.90-0.25-2.46%70.142021-06-15
ZPUE201.00+4.00+2.03%19.392021-06-15
ZUE4.25-0.09-2.07%19.502021-06-15
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%