Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 24.80 | 25.00 | 23.33 | 23.36 | -7.30% | 20,019.00 | 2015-08-28 | |
INGBSK | 122.00 | 126.65 | 121.50 | 126.50 | +4.12% | 1,010.96 | 2015-08-28 | |
MANGATA | 87.50 | 87.99 | 87.00 | 87.99 | +0.56% | 35.57 | 2015-08-28 | |
ROVESE | 1.12 | 1.15 | 1.12 | 1.15 | 0.00% | 0.50 | 2015-08-28 | |
PULAWY | 176.95 | 176.95 | 173.00 | 176.75 | +1.00% | 31.31 | 2015-08-28 | |
MILLENNIUM | 5.90 | 6.00 | 5.83 | 5.90 | +0.51% | 13,615.57 | 2015-08-28 | |
ASMGROUP | - | - | - | 2.05 | 0.00% | 0.00 | 2015-08-28 | |
SYNEKTIK | 17.18 | 17.19 | 17.10 | 17.19 | +0.53% | 78.19 | 2015-08-28 | |
IMS | 2.37 | 2.37 | 2.31 | 2.36 | -0.84% | 14.55 | 2015-08-28 | |
SUNEX | 0.29 | 0.29 | 0.26 | 0.28 | -3.45% | 334.20 | 2015-08-28 | |
PGSSOFT | 5.92 | 5.92 | 5.91 | 5.91 | -0.17% | 17.39 | 2015-08-28 | |
TERMOREX | 2.56 | 2.56 | 2.35 | 2.50 | -1.96% | 4.39 | 2015-08-28 | |
DTP | 4.41 | 4.52 | 4.40 | 4.52 | +0.44% | 16.87 | 2015-08-28 | |
11BIT | 74.00 | 74.00 | 65.54 | 69.50 | -5.44% | 838.90 | 2015-08-28 | |
MEDIACAP | - | - | - | 2.42 | 0.00% | 0.00 | 2015-08-28 | |
BIOMEDLUB | 3.80 | 3.80 | 3.50 | 3.79 | +4.41% | 12.55 | 2015-08-28 | |
EKANCELAR | - | - | - | 0.02 | 0.00% | 0.00 | 2015-08-28 | |
IZOBLOK | 98.00 | 98.00 | 96.01 | 96.01 | -1.93% | 64.35 | 2015-08-28 | |
BRIJU | 16.08 | 16.08 | 15.52 | 15.90 | -0.63% | 129.39 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CUBEITG | 5.50 | 5.50 | 5.40 | 5.50 | -2.65% | 6.17 | 2015-08-28 | |
GRODNO | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 5.50 | 2015-08-28 | |
NOVITA | 51.00 | 52.00 | 51.00 | 52.00 | +0.06% | 19.84 | 2015-08-28 | |
VISTULA | 2.54 | 2.62 | 2.50 | 2.60 | +1.96% | 343.90 | 2015-08-28 | |
TAURONPE | 3.51 | 3.54 | 3.48 | 3.50 | +0.29% | 14,294.33 | 2015-08-28 | |
STALPROFI | - | - | - | 11.83 | 0.00% | 0.00 | 2015-08-28 | |
PWRMEDIA | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 0.70 | 2015-08-28 | |
PAMAPOL | 1.14 | 1.16 | 1.13 | 1.16 | +2.65% | 5.55 | 2015-08-28 | |
LENTEX | 7.79 | 7.79 | 7.60 | 7.79 | 0.00% | 176.87 | 2015-08-28 | |
AWBUD | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 2.17 | 2015-08-28 | |
BYTOM | 3.15 | 3.18 | 3.07 | 3.08 | -1.60% | 295.29 | 2015-08-28 | |
ARCTIC | 3.31 | 3.64 | 3.25 | 3.45 | +9.87% | 934.80 | 2015-08-28 | |
WIELTON | 8.15 | 8.24 | 8.00 | 8.09 | -0.12% | 168.06 | 2015-08-28 | |
ORZBIALY | 6.70 | 7.03 | 6.50 | 6.70 | +0.60% | 23.00 | 2015-08-28 | |
INSTALKRK | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% | 1.19 | 2015-08-28 | |
DREWEX | 1.22 | 1.22 | 1.22 | 1.22 | +1.67% | 2.71 | 2015-08-28 | |
MAKARONPL | 5.94 | 5.94 | 5.90 | 5.94 | +4.21% | 19.48 | 2015-08-28 | |
INPRO | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.10 | 2015-08-28 | |
CALATRAVA | 0.55 | 0.57 | 0.50 | 0.50 | -12.28% | 46.28 | 2015-08-28 | |
STALPROD | 364.00 | 391.95 | 355.00 | 355.30 | +0.08% | 794.72 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUMAK | 12.20 | 12.20 | 12.00 | 12.00 | -1.64% | 401.39 | 2015-08-28 | |
REGNON | - | - | - | 0.02 | 0.00% | 0.00 | 2015-08-28 | |
INVCEEFIZ | - | - | - | 415.63 | 0.00% | 0.00 | 2015-08-28 | |
HYPERION | 2.97 | 2.97 | 2.69 | 2.78 | -7.33% | 50.81 | 2015-08-28 | |
ZREMB | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 4.62 | 2015-08-28 | |
KBDOM | 2.80 | 3.05 | 2.80 | 3.05 | 0.00% | 3.43 | 2015-08-28 | |
POLCOLORIT | 0.90 | 0.90 | 0.90 | 0.90 | +3.45% | 3.50 | 2015-08-28 | |
INVPRFIZ | - | - | - | 540.00 | 0.00% | 0.00 | 2015-08-28 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.55 | 2015-08-28 | |
ZASTAL | 0.60 | 0.60 | 0.59 | 0.59 | -1.67% | 10.25 | 2015-08-28 | |
GRUPAAZOTY | 85.00 | 89.10 | 80.10 | 89.10 | +6.07% | 8,619.56 | 2015-08-28 | |
RAINBOW | 25.00 | 25.35 | 25.00 | 25.35 | +2.97% | 141.51 | 2015-08-28 | |
QUERCUS | 5.91 | 6.05 | 5.90 | 5.96 | +0.85% | 30.34 | 2015-08-28 | |
KOMPUTRON | 8.02 | 8.10 | 7.98 | 7.98 | -0.50% | 47.02 | 2015-08-28 | |
SECOGROUP | 21.00 | 21.00 | 20.85 | 20.98 | +0.58% | 9.86 | 2015-08-28 | |
RANKPROGR | 2.45 | 2.45 | 2.37 | 2.45 | -1.61% | 10.45 | 2015-08-28 | |
MWTRADE | - | - | - | 14.20 | 0.00% | 0.00 | 2015-08-28 | |
VOXEL | 17.15 | 17.35 | 17.00 | 17.35 | +2.06% | 21.76 | 2015-08-28 | |
OPERA3GR | 305.05 | 305.05 | 305.00 | 305.00 | +3.32% | 19.83 | 2015-08-28 | |
VIVID | 6.19 | 6.19 | 6.00 | 6.06 | -1.46% | 84.08 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SETANTA | - | - | - | 11.50 | 0.00% | 0.00 | 2015-08-28 | |
ECHO | 6.40 | 6.50 | 6.40 | 6.49 | +0.15% | 15.39 | 2015-08-28 | |
FON | 0.61 | 0.62 | 0.61 | 0.62 | -1.59% | 3.98 | 2015-08-28 | |
AMPLI | - | - | - | 0.27 | 0.00% | 0.00 | 2015-08-28 | |
KSGAGRO | 0.95 | 1.04 | 0.95 | 1.03 | +9.57% | 26.45 | 2015-08-28 | |
ZEPAK | 16.97 | 17.19 | 16.60 | 16.60 | +1.22% | 198.18 | 2015-08-28 | |
POLMED | 2.55 | 2.55 | 2.54 | 2.55 | 0.00% | 16.04 | 2015-08-28 | |
MENNICA | 13.50 | 13.60 | 13.50 | 13.60 | -0.37% | 11.47 | 2015-08-28 | |
HARPER | 2.05 | 2.14 | 2.05 | 2.14 | +7.54% | 5.25 | 2015-08-28 | |
STARHEDGE | 0.65 | 0.70 | 0.65 | 0.70 | 0.00% | 3.18 | 2015-08-28 | |
ALCHEMIA | 4.67 | 4.67 | 4.61 | 4.67 | +1.52% | 16.68 | 2015-08-28 | |
FAMUR | 1.67 | 1.67 | 1.61 | 1.67 | +3.73% | 11.50 | 2015-08-28 | |
EUROTEL | 17.30 | 17.30 | 17.20 | 17.30 | 0.00% | 23.99 | 2015-08-28 | |
BPHFIZSN | 40.00 | 40.00 | 40.00 | 40.00 | +2.56% | 0.40 | 2015-08-28 | |
PROCHEM | 19.69 | 19.99 | 19.52 | 19.99 | +3.84% | 43.47 | 2015-08-28 | |
PBOANIOLA | - | - | - | 0.18 | 0.00% | 0.00 | 2015-08-28 | |
ODLEWNIE | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | 0.44 | 2015-08-28 | |
MOBRUK | - | - | - | 9.69 | 0.00% | 0.00 | 2015-08-28 | |
LUBAWA | 1.09 | 1.09 | 1.06 | 1.08 | 0.00% | 121.58 | 2015-08-28 | |
LMBSFIZ | - | - | - | 1,273.00 | 0.00% | 0.00 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERG | 20.50 | 20.84 | 20.50 | 20.70 | -0.81% | 37.35 | 2015-08-28 | |
CNT | 8.20 | 8.20 | 8.15 | 8.16 | 0.00% | 3.47 | 2015-08-28 | |
ELKOP | 1.24 | 1.25 | 1.24 | 1.24 | -5.34% | 1.72 | 2015-08-28 | |
UNIBEP | 12.09 | 12.09 | 11.57 | 11.97 | -0.99% | 45.55 | 2015-08-28 | |
TERESA | - | - | - | 14.86 | 0.00% | 0.00 | 2015-08-28 | |
POLNA | 26.95 | 27.34 | 25.77 | 26.50 | -1.67% | 18.48 | 2015-08-28 | |
MIRBUD | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 21.03 | 2015-08-28 | |
INC | 2.15 | 2.20 | 2.15 | 2.20 | +5.77% | 2.27 | 2015-08-28 | |
DUON | 3.67 | 3.67 | 3.51 | 3.60 | +1.12% | 1,642.13 | 2015-08-28 | |
COALENERG | 0.60 | 0.65 | 0.60 | 0.65 | 0.00% | 7.98 | 2015-08-28 | |
SADOVAYA | - | - | - | 0.30 | 0.00% | 0.00 | 2015-08-28 | |
PROCHNIK | 1.17 | 1.17 | 1.14 | 1.15 | -1.71% | 42.15 | 2015-08-28 | |
ATREM | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 0.05 | 2015-08-28 | |
ABPL | 39.00 | 39.27 | 38.47 | 38.95 | +1.30% | 2,371.09 | 2015-08-28 | |
VANTAGE | 2.70 | 2.70 | 2.67 | 2.70 | 0.00% | 84.75 | 2015-08-28 | |
SKOTAN | 0.57 | 0.58 | 0.56 | 0.56 | -1.75% | 70.32 | 2015-08-28 | |
OPENFIN | 4.58 | 4.58 | 4.40 | 4.57 | -0.22% | 16.97 | 2015-08-28 | |
IMMOBILE | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0.01 | 2015-08-28 | |
LMASFIZ | - | - | - | 1,231.11 | 0.00% | 0.00 | 2015-08-28 | |
KONSSTALI | 35.88 | 36.00 | 35.25 | 36.00 | +2.45% | 190.43 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERCARS | 230.00 | 240.00 | 225.30 | 237.00 | +3.04% | 1,805.80 | 2015-08-28 | |
IFCAPITAL | - | - | - | 0.97 | 0.00% | 0.00 | 2015-08-28 | |
NOWAGALA | 1.28 | 1.28 | 1.22 | 1.24 | -2.36% | 18.26 | 2015-08-28 | |
ARCUS | - | - | - | 0.91 | 0.00% | 0.00 | 2015-08-28 | |
IALBGR | 16.20 | 16.25 | 16.17 | 16.20 | +0.31% | 138.71 | 2015-08-28 | |
PRIMAMODA | 1.40 | 1.41 | 1.40 | 1.41 | +0.71% | 1.40 | 2015-08-28 | |
KCI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1.35 | 2015-08-28 | |
KREC | 7.30 | 7.50 | 7.16 | 7.22 | +0.28% | 21.78 | 2015-08-28 | |
INVGLDFIZ | - | - | - | 1,400.00 | 0.00% | 0.00 | 2015-08-28 | |
CYFRPLSAT | 21.51 | 21.78 | 21.26 | 21.78 | +1.78% | 8,657.83 | 2015-08-28 | |
BPHFIZSN2 | - | - | - | 88.50 | 0.00% | 0.00 | 2015-08-28 | |
WAWEL | 1,325.00 | 1,325.00 | 1,300.10 | 1,300.10 | -2.32% | 82.75 | 2015-08-28 | |
RELPOL | 5.71 | 5.90 | 5.71 | 5.90 | +4.24% | 54.75 | 2015-08-28 | |
ORBIS | 62.00 | 62.89 | 61.99 | 62.84 | +1.35% | 56.76 | 2015-08-28 | |
NORTCOAST | 5.47 | 5.47 | 5.47 | 5.47 | +1.86% | 0.10 | 2015-08-28 | |
KREDYTIN | 30.79 | 30.79 | 29.00 | 30.00 | -1.64% | 561.73 | 2015-08-28 | |
FERRUM | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 0.06 | 2015-08-28 | |
BUDIMEX | 189.50 | 193.25 | 189.50 | 191.00 | +3.24% | 2,028.82 | 2015-08-28 | |
BUDOPOL | - | - | - | 0.04 | 0.00% | 0.00 | 2015-08-28 | |
POLICE | 24.50 | 24.54 | 24.00 | 24.50 | +2.08% | 124.37 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 52.87 | 52.95 | 51.58 | 52.00 | -0.67% | 9,199.18 | 2015-08-28 | |
RAFAMET | - | - | - | 15.00 | 0.00% | 0.00 | 2015-08-28 | |
PEMUG | - | - | - | 0.39 | 0.00% | 0.00 | 2015-08-28 | |
FERRO | 10.63 | 10.71 | 10.63 | 10.70 | +0.66% | 65.61 | 2015-08-28 | |
ATENDE | 2.32 | 2.42 | 2.32 | 2.42 | +4.31% | 34.16 | 2015-08-28 | |
ARTERIA | 14.39 | 14.74 | 14.39 | 14.69 | +2.08% | 2.69 | 2015-08-28 | |
TALEX | 19.84 | 19.84 | 19.84 | 19.84 | +0.71% | 0.40 | 2015-08-28 | |
YOLO | 2.11 | 2.19 | 2.10 | 2.19 | +1.86% | 4.78 | 2015-08-28 | |
PEPEES | 0.53 | 0.53 | 0.51 | 0.51 | -3.77% | 2.21 | 2015-08-28 | |
MCLOGIC | 42.48 | 43.00 | 42.48 | 42.70 | -0.70% | 287.28 | 2015-08-28 | |
INDYGO | 0.60 | 0.63 | 0.60 | 0.63 | +3.28% | 158.81 | 2015-08-28 | |
BENEFIT | 465.00 | 468.70 | 464.95 | 468.60 | +0.80% | 70.24 | 2015-08-28 | |
ACE | 12.79 | 13.27 | 12.79 | 13.01 | +2.44% | 233.96 | 2015-08-28 | |
WILBO | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 38.33 | 2015-08-28 | |
SOLAR | 1.47 | 1.47 | 1.45 | 1.45 | +0.69% | 11.33 | 2015-08-28 | |
SIMPLE | - | - | - | 9.03 | 0.00% | 0.00 | 2015-08-28 | |
POLNORD | 9.88 | 9.88 | 9.76 | 9.84 | +1.23% | 153.15 | 2015-08-28 | |
LMCSFIZ | - | - | - | 1,300.00 | 0.00% | 0.00 | 2015-08-28 | |
IPOPEMA | 3.23 | 3.23 | 3.14 | 3.16 | -2.47% | 1.89 | 2015-08-28 | |
BIOTON | 10.25 | 10.32 | 10.06 | 10.09 | -2.32% | 1,284.68 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | - | - | - | 1.98 | 0.00% | 0.00 | 2015-08-28 | |
SANWIL | 0.83 | 0.85 | 0.83 | 0.85 | +7.59% | 25.70 | 2015-08-28 | |
POZBUD | 5.30 | 5.40 | 5.30 | 5.40 | 0.00% | 40.40 | 2015-08-28 | |
PEP | 23.70 | 24.40 | 23.70 | 24.15 | +2.33% | 34.13 | 2015-08-28 | |
OPTEAM | 7.30 | 7.30 | 7.28 | 7.28 | +4.15% | 7.72 | 2015-08-28 | |
GROCLIN | 11.71 | 12.29 | 11.70 | 11.98 | +3.28% | 676.76 | 2015-08-28 | |
INTERFERI | - | - | - | 4.67 | 0.00% | 0.00 | 2015-08-28 | |
HYDROTOR | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 2,727.43 | 2015-08-28 | |
VINDEXUS | 3.99 | 4.07 | 3.99 | 4.07 | +1.24% | 10.17 | 2015-08-28 | |
APLITT | 1.60 | 1.60 | 1.59 | 1.59 | -0.63% | 0.31 | 2015-08-28 | |
ALTERCO | - | - | - | 0.37 | 0.00% | 0.00 | 2015-08-28 | |
CAPITAL | 2.48 | 2.48 | 2.42 | 2.48 | +2.48% | 3.13 | 2015-08-28 | |
REDWOOD | 5.98 | 5.98 | 5.90 | 5.90 | -0.84% | 0.02 | 2015-08-28 | |
ROBYG | 2.38 | 2.45 | 2.38 | 2.44 | +1.67% | 743.53 | 2015-08-28 | |
PRAGMAINK | 12.85 | 12.85 | 12.84 | 12.84 | -0.85% | 4.01 | 2015-08-28 | |
MERCOR | 10.07 | 10.19 | 9.82 | 10.19 | +1.09% | 116.32 | 2015-08-28 | |
MEGARON | - | - | - | 17.50 | 0.00% | 0.00 | 2015-08-28 | |
IZOLACJA | - | - | - | 1.11 | 0.00% | 0.00 | 2015-08-28 | |
ATLANTIS | 0.62 | 0.63 | 0.62 | 0.63 | 0.00% | 12.11 | 2015-08-28 | |
YAWAL | - | - | - | 6.88 | 0.00% | 0.00 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GTC | 6.21 | 6.22 | 6.09 | 6.15 | +0.82% | 719.72 | 2015-08-28 | |
IMPEXMET | 2.70 | 2.73 | 2.68 | 2.70 | +1.12% | 881.86 | 2015-08-28 | |
ADVADIS | - | - | - | 0.01 | 0.00% | 0.00 | 2015-08-28 | |
UNIMA | 2.44 | 2.44 | 2.36 | 2.40 | -6.98% | 10.69 | 2015-08-28 | |
WDX | 5.00 | 5.54 | 5.00 | 5.54 | +10.80% | 183.72 | 2015-08-28 | |
TRAVELPL | - | - | - | 4.00 | 0.00% | 0.00 | 2015-08-28 | |
PETROLINV | - | - | - | 0.16 | 0.00% | 0.00 | 2015-08-28 | |
PROJPRZEM | 7.99 | 8.14 | 7.89 | 8.00 | +1.27% | 48.70 | 2015-08-28 | |
IVMX | 2.81 | 2.90 | 2.57 | 2.57 | -15.18% | 52.84 | 2015-08-28 | |
MIRACULUM | 3.47 | 3.50 | 3.21 | 3.30 | -4.35% | 32.03 | 2015-08-28 | |
CCC | 174.50 | 179.70 | 172.75 | 174.95 | +0.84% | 10,483.72 | 2015-08-28 | |
ABADONRE | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 0.29 | 2015-08-28 | |
POLIMEXMS | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 1,521.72 | 2015-08-28 | |
INVFIZ | 907.01 | 907.01 | 907.01 | 907.01 | -0.50% | 1.81 | 2015-08-28 | |
MONNARI | 17.80 | 18.00 | 17.65 | 17.89 | +1.36% | 356.87 | 2015-08-28 | |
CZTOREBKA | 0.76 | 0.78 | 0.73 | 0.77 | -3.75% | 40.19 | 2015-08-28 | |
SUWARY | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.02 | 2015-08-28 | |
SANOK | 57.81 | 58.94 | 57.80 | 58.92 | +2.11% | 5,347.11 | 2015-08-28 | |
PLASTBOX | 2.35 | 2.36 | 2.30 | 2.34 | -0.85% | 40.54 | 2015-08-28 | |
MARVIPOL | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 1.75 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IQP | 0.82 | 0.85 | 0.82 | 0.85 | +4.94% | 23.32 | 2015-08-28 | |
BZWBK | 298.10 | 306.00 | 293.75 | 302.90 | +2.12% | 15,331.74 | 2015-08-28 | |
OTMUCHOW | 6.31 | 6.45 | 6.31 | 6.44 | +3.70% | 18.70 | 2015-08-28 | |
MOSTALZAB | 1.99 | 2.05 | 1.98 | 2.00 | +0.50% | 83.64 | 2015-08-28 | |
MOSTALPLC | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | 0.02 | 2015-08-28 | |
MSXRESOUR | 0.29 | 0.30 | 0.28 | 0.30 | +7.14% | 0.81 | 2015-08-28 | |
INTERSPPL | 2.01 | 2.01 | 1.93 | 1.93 | -3.50% | 2.62 | 2015-08-28 | |
ESSYSTEM | 2.78 | 2.86 | 2.78 | 2.86 | +4.00% | 8.34 | 2015-08-28 | |
BORYSZEW | 5.69 | 5.81 | 5.69 | 5.72 | +0.53% | 272.11 | 2015-08-28 | |
FAM | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 5.66 | 2015-08-28 | |
EFH | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.70 | 2015-08-28 | |
IZOSTAL | 4.45 | 4.50 | 4.40 | 4.50 | +0.67% | 7.54 | 2015-08-28 | |
ZYWIEC | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 381.10 | 2015-08-28 | |
MNI | 1.04 | 1.07 | 1.01 | 1.01 | 0.00% | 320.22 | 2015-08-28 | |
QUANTUM | 5.25 | 5.25 | 5.25 | 5.25 | -6.42% | 0.72 | 2015-08-28 | |
PROTEKTOR | 3.34 | 3.49 | 3.34 | 3.49 | +2.35% | 714.91 | 2015-08-28 | |
SYNTHOS | 3.95 | 3.97 | 3.84 | 3.93 | +2.08% | 4,858.04 | 2015-08-28 | |
ALTA | 1.94 | 1.94 | 1.94 | 1.94 | +0.52% | 0.00 | 2015-08-28 | |
MBANK | 351.80 | 366.00 | 348.95 | 366.00 | +4.57% | 23,821.31 | 2015-08-28 | |
SOPHARMA | - | - | - | 5.75 | 0.00% | 0.00 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WORKSERV | 17.34 | 17.34 | 17.34 | 17.34 | +2.91% | 0.43 | 2015-08-28 | |
PATENTUS | 0.77 | 0.80 | 0.77 | 0.79 | -1.25% | 2.96 | 2015-08-28 | |
ASSECOBS | 14.60 | 14.60 | 14.11 | 14.11 | -7.78% | 19.22 | 2015-08-28 | |
UNISYS1AB | - | - | - | 945.00 | 0.00% | 0.00 | 2015-08-28 | |
MDIENERGIA | 3.50 | 3.51 | 3.50 | 3.51 | +7.67% | 0.98 | 2015-08-28 | |
KRUSZWICA | 53.89 | 57.40 | 53.02 | 55.02 | +2.10% | 165.79 | 2015-08-28 | |
PBG | 2.50 | 2.50 | 2.20 | 2.28 | -10.59% | 878.11 | 2015-08-28 | |
06MAGNA | 1.84 | 1.95 | 1.84 | 1.95 | 0.00% | 0.02 | 2015-08-28 | |
BANKBPH | 39.90 | 39.90 | 38.98 | 39.50 | -0.75% | 7.19 | 2015-08-28 | |
ATMGRUPA | 3.27 | 3.27 | 3.27 | 3.27 | +2.19% | 1.31 | 2015-08-28 | |
LIBET | 2.61 | 2.61 | 2.42 | 2.44 | -3.56% | 60.63 | 2015-08-28 | |
SOHODEV | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 5.80 | 2015-08-28 | |
COMP | 55.49 | 55.49 | 53.50 | 53.50 | -0.87% | 1.55 | 2015-08-28 | |
BBIDEV | 0.94 | 0.94 | 0.92 | 0.94 | 0.00% | 7.71 | 2015-08-28 | |
KREZUS | 3.99 | 3.99 | 3.60 | 3.95 | -0.75% | 245.72 | 2015-08-28 | |
PHN | 20.40 | 20.58 | 20.02 | 20.02 | -1.86% | 97.83 | 2015-08-28 | |
PGODLEW | 5.37 | 5.39 | 5.33 | 5.33 | -0.37% | 43.68 | 2015-08-28 | |
MIDAS | 0.60 | 0.61 | 0.60 | 0.60 | 0.00% | 288.45 | 2015-08-28 | |
08OCTAVA | 1.45 | 1.52 | 1.40 | 1.45 | -3.33% | 1.57 | 2015-08-28 | |
MOJ | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.33 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LPP | 7,462.00 | 7,546.90 | 7,400.00 | 7,532.00 | +1.44% | 15,942.68 | 2015-08-28 | |
JWCONSTR | 4.30 | 4.32 | 4.29 | 4.29 | -0.23% | 36.14 | 2015-08-28 | |
BOS | 19.82 | 21.20 | 19.82 | 21.20 | +6.11% | 52.42 | 2015-08-28 | |
TIM | 9.14 | 9.14 | 8.91 | 9.09 | +0.22% | 183.31 | 2015-08-28 | |
EUROHOLD | - | - | - | 2.50 | 0.00% | 0.00 | 2015-08-28 | |
PKNORLEN | 75.90 | 75.97 | 71.50 | 72.43 | -4.07% | 257,104.64 | 2015-08-28 | |
HERKULES | 4.22 | 4.22 | 4.11 | 4.21 | -0.47% | 138.64 | 2015-08-28 | |
ARK2FRN15 | - | - | - | 41.00 | 0.00% | 0.00 | 2015-08-28 | |
WASKO | 1.94 | 1.98 | 1.94 | 1.97 | +2.07% | 19.38 | 2015-08-28 | |
SILVANO | - | - | - | 5.79 | 0.00% | 0.00 | 2015-08-28 | |
ENAP | 0.89 | 0.89 | 0.89 | 0.89 | +2.30% | 0.18 | 2015-08-28 | |
GOBARTO | 6.15 | 6.25 | 6.15 | 6.25 | +1.96% | 7.72 | 2015-08-28 | |
OLYMPIC | - | - | - | 8.10 | 0.00% | 0.00 | 2015-08-28 | |
GPW | 44.60 | 45.34 | 44.60 | 45.34 | +1.36% | 668.29 | 2015-08-28 | |
DEBICA | 76.99 | 76.99 | 76.50 | 76.85 | 0.00% | 52.01 | 2015-08-28 | |
ZUE | - | - | - | 7.60 | 0.00% | 0.00 | 2015-08-28 | |
JSW | 10.50 | 11.55 | 10.45 | 11.40 | +7.55% | 4,058.58 | 2015-08-28 | |
4FUNMEDIA | 3.57 | 3.68 | 3.57 | 3.60 | +1.41% | 0.89 | 2015-08-28 | |
KRKA | - | - | - | 265.00 | 0.00% | 0.00 | 2015-08-28 | |
PGE | 15.70 | 15.88 | 15.35 | 15.35 | -1.35% | 27,312.14 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 79.50 | 79.85 | 77.22 | 79.50 | +1.96% | 99,937.89 | 2015-08-28 | |
FOTA | 0.43 | 0.44 | 0.42 | 0.44 | +2.33% | 14.76 | 2015-08-28 | |
EKOEXPORT | 10.96 | 11.44 | 10.50 | 11.05 | +0.82% | 161.29 | 2015-08-28 | |
BEST | 67.00 | 67.00 | 60.31 | 60.37 | -11.22% | 104.36 | 2015-08-28 | |
TVN | 19.75 | 19.79 | 19.71 | 19.74 | -0.60% | 2,758.07 | 2015-08-28 | |
PZU | 421.90 | 429.70 | 417.10 | 429.70 | +2.36% | 101,222.26 | 2015-08-28 | |
CEZ | 86.46 | 86.46 | 86.30 | 86.30 | -0.12% | 89.86 | 2015-08-28 | |
AGROTON | 1.07 | 1.07 | 1.02 | 1.04 | -2.80% | 38.18 | 2015-08-28 | |
ECARD | 4.05 | 4.09 | 3.83 | 4.07 | -0.25% | 23.12 | 2015-08-28 | |
BUMECH | 0.83 | 0.84 | 0.82 | 0.84 | -1.18% | 36.46 | 2015-08-28 | |
ABCDATA | 3.38 | 3.42 | 3.35 | 3.42 | +1.18% | 157.22 | 2015-08-28 | |
RONSON | 1.28 | 1.28 | 1.26 | 1.28 | 0.00% | 4.19 | 2015-08-28 | |
KPPD | - | - | - | 26.00 | 0.00% | 0.00 | 2015-08-28 | |
KOFOLA | 56.00 | 56.98 | 56.00 | 56.01 | +0.63% | 1.01 | 2015-08-28 | |
WIKANA | 1.29 | 1.29 | 1.22 | 1.29 | 0.00% | 0.87 | 2015-08-28 | |
DROP | 1.11 | 1.11 | 1.11 | 1.11 | +0.91% | 0.17 | 2015-08-28 | |
DSS | 0.11 | 0.11 | 0.10 | 0.10 | -16.67% | 12.09 | 2015-08-28 | |
LARQ | 4.70 | 4.70 | 4.70 | 4.70 | +0.21% | 0.99 | 2015-08-28 | |
IFSA | 0.56 | 0.58 | 0.56 | 0.56 | -1.75% | 4.24 | 2015-08-28 | |
AMBRA | 8.50 | 8.68 | 8.50 | 8.50 | -1.16% | 20.67 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOSLO | 17.40 | 17.40 | 17.13 | 17.40 | 0.00% | 90.00 | 2015-08-28 | |
BPHFIZKK | - | - | - | 111.10 | 0.00% | 0.00 | 2015-08-28 | |
PLATYNINW | 5.09 | 5.09 | 5.09 | 5.09 | 0.00% | 1.48 | 2015-08-28 | |
PFLEIDER | 23.60 | 24.30 | 23.60 | 24.30 | -1.62% | 25.55 | 2015-08-28 | |
BPHFIZBI2 | - | - | - | 144.13 | 0.00% | 0.00 | 2015-08-28 | |
BACD | - | - | - | 0.86 | 0.00% | 0.00 | 2015-08-28 | |
GRAAL | 26.73 | 27.34 | 26.61 | 26.69 | -1.15% | 58.82 | 2015-08-28 | |
TATRY | - | - | - | 85.00 | 0.00% | 0.00 | 2015-08-28 | |
BEDZIN | - | - | - | 14.29 | 0.00% | 0.00 | 2015-08-28 | |
CELTIC | 4.90 | 5.13 | 4.90 | 5.12 | -6.91% | 8.49 | 2015-08-28 | |
INTERAOLT | - | - | - | 15.40 | 0.00% | 0.00 | 2015-08-28 | |
ATLASEST | 1.04 | 1.14 | 1.04 | 1.14 | +16.33% | 28.76 | 2015-08-28 | |
K2INTERNT | 10.76 | 10.95 | 10.63 | 10.95 | +2.05% | 24.25 | 2015-08-28 | |
ABMSOLID | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.16 | 2015-08-28 | |
RAFAKO | 6.79 | 6.79 | 6.60 | 6.68 | -1.91% | 159.38 | 2015-08-28 | |
CASHFLOW | - | - | - | 0.18 | 0.00% | 0.00 | 2015-08-28 | |
BPHFIZBI1 | - | - | - | 169.00 | 0.00% | 0.00 | 2015-08-28 | |
ULMA | 75.00 | 75.00 | 75.00 | 75.00 | +1.35% | 0.07 | 2015-08-28 | |
RAWLPLUG | 7.99 | 7.99 | 7.61 | 7.80 | +2.63% | 5.40 | 2015-08-28 | |
KETY | 309.00 | 309.00 | 304.00 | 307.00 | +0.99% | 904.30 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOWIM | - | - | - | 1.97 | 0.00% | 0.00 | 2015-08-28 | |
PBSFINANSE | - | - | - | 3.90 | 0.00% | 0.00 | 2015-08-28 | |
AVIASG | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.87 | 2015-08-28 | |
MCI | 11.59 | 11.70 | 11.48 | 11.70 | +0.86% | 196.53 | 2015-08-28 | |
GETINOBLE | 0.90 | 0.92 | 0.87 | 0.88 | -1.12% | 14,803.02 | 2015-08-28 | |
BPHFIZBI5 | - | - | - | 113.15 | 0.00% | 0.00 | 2015-08-28 | |
UNICREDIT | 24.00 | 25.25 | 24.00 | 24.78 | +3.25% | 38.04 | 2015-08-28 | |
EXILLON | - | - | - | 6.54 | 0.00% | 0.00 | 2015-08-28 | |
IPERMFIZ | - | - | - | 48.00 | 0.00% | 0.00 | 2015-08-28 | |
GETIN | 1.58 | 1.58 | 1.53 | 1.54 | -0.65% | 404.63 | 2015-08-28 | |
DECORA | 6.37 | 6.37 | 6.10 | 6.10 | -3.94% | 36.43 | 2015-08-28 | |
KDMSHIPNG | - | - | - | 2.50 | 0.00% | 0.00 | 2015-08-28 | |
PELION | 67.00 | 67.00 | 65.00 | 66.89 | -0.16% | 18.00 | 2015-08-28 | |
MILKILAND | 0.97 | 1.03 | 0.97 | 1.00 | +1.01% | 10.45 | 2015-08-28 | |
AGROWILL | - | - | - | 0.89 | 0.00% | 0.00 | 2015-08-28 | |
EMCINSMED | 14.99 | 14.99 | 14.99 | 14.99 | 0.00% | 0.01 | 2015-08-28 | |
ELBUDOWA | 136.95 | 138.85 | 136.10 | 137.45 | +0.44% | 14.39 | 2015-08-28 | |
EMPERIA | 70.96 | 70.96 | 69.24 | 70.84 | -0.17% | 979.72 | 2015-08-28 | |
BSCDRUK | 32.90 | 32.90 | 32.00 | 32.50 | -1.07% | 148.02 | 2015-08-28 | |
GLOBCITYHD | 33.70 | 37.06 | 33.70 | 37.06 | +3.66% | 85.46 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 2.75 | 2.75 | 2.56 | 2.61 | -6.45% | 153.73 | 2015-08-28 | |
ASTARTA | 32.50 | 33.00 | 32.50 | 33.00 | +4.76% | 7.02 | 2015-08-28 | |
MEDIATEL | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 2.38 | 2015-08-28 | |
ERBUD | 32.00 | 33.00 | 32.00 | 32.11 | +0.34% | 116.31 | 2015-08-28 | |
COMARCH | 117.60 | 120.00 | 115.20 | 117.00 | +2.45% | 2,044.07 | 2015-08-28 | |
BPHFIZDS | - | - | - | 112.11 | 0.00% | 0.00 | 2015-08-28 | |
NETIA | 5.49 | 5.57 | 5.40 | 5.49 | +0.73% | 2,850.76 | 2015-08-28 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 1.59 | 2015-08-28 | |
INTERBUD | 3.94 | 4.23 | 3.94 | 4.16 | +5.58% | 393.80 | 2015-08-28 | |
IDMSA | 1.91 | 1.91 | 1.81 | 1.91 | 0.00% | 5.72 | 2015-08-28 | |
BPHFIZMLI | - | - | - | 87.10 | 0.00% | 0.00 | 2015-08-28 | |
BALTONA | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.01 | 2015-08-28 | |
ASSECOSEE | 9.60 | 9.60 | 9.60 | 9.60 | -0.62% | 0.05 | 2015-08-28 | |
ARKASWE17 | - | - | - | 68.01 | 0.00% | 0.00 | 2015-08-28 | |
RESBUD | 1.67 | 1.73 | 1.67 | 1.73 | +2.98% | 13.49 | 2015-08-28 | |
REMAK | 15.50 | 15.50 | 15.50 | 15.50 | +0.65% | 13.48 | 2015-08-28 | |
LARK | 0.16 | 0.19 | 0.16 | 0.19 | +46.15% | 87.87 | 2015-08-28 | |
PEKAO | 158.10 | 159.95 | 155.00 | 159.95 | +1.68% | 41,666.99 | 2015-08-28 | |
MUZA | 3.20 | 3.45 | 3.20 | 3.45 | +7.81% | 3.91 | 2015-08-28 | |
BOGDANKA | 39.70 | 43.67 | 39.11 | 43.00 | +13.76% | 21,952.56 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYGNITY | 9.20 | 9.24 | 9.07 | 9.17 | -1.29% | 30.38 | 2015-08-28 | |
BPHFIZBI6 | - | - | - | 110.10 | 0.00% | 0.00 | 2015-08-28 | |
WINVEST | 3.70 | 4.05 | 3.70 | 3.95 | 0.00% | 14.54 | 2015-08-28 | |
AGORA | 11.27 | 11.62 | 11.06 | 11.10 | 0.00% | 155.58 | 2015-08-28 | |
PKOBL1 | - | - | - | 103.80 | 0.00% | 0.00 | 2015-08-28 | |
MAGELLAN | 49.22 | 51.88 | 49.22 | 50.45 | -0.12% | 48.35 | 2015-08-28 | |
KANIA | 2.70 | 2.71 | 2.56 | 2.62 | -1.13% | 64.73 | 2015-08-28 | |
PRAGMAFA | 12.50 | 12.80 | 12.50 | 12.60 | +0.80% | 9.41 | 2015-08-28 | |
FASING | 17.02 | 17.02 | 17.02 | 17.02 | -0.76% | 1.70 | 2015-08-28 | |
ENELMED | 9.96 | 10.13 | 9.95 | 10.13 | +2.22% | 1,010.58 | 2015-08-28 | |
EFEKT | 16.49 | 16.92 | 16.49 | 16.92 | +2.61% | 3.44 | 2015-08-28 | |
ACTION | 36.19 | 36.19 | 35.36 | 35.43 | +0.25% | 124.53 | 2015-08-28 | |
INTEGERPL | 122.00 | 125.00 | 122.00 | 124.00 | +1.64% | 4,504.67 | 2015-08-28 | |
IMPEL | 29.52 | 29.52 | 29.20 | 29.40 | -0.44% | 63.76 | 2015-08-28 | |
EUROCASH | 41.40 | 42.29 | 40.88 | 42.10 | +2.68% | 23,608.44 | 2015-08-28 | |
DELKO | 8.39 | 8.48 | 8.39 | 8.39 | +5.01% | 38.02 | 2015-08-28 | |
PGNIG | 6.44 | 6.70 | 6.40 | 6.70 | +4.69% | 25,210.43 | 2015-08-28 | |
PANOVA | 18.61 | 18.96 | 18.61 | 18.96 | +2.99% | 0.08 | 2015-08-28 | |
DOMDEV | 47.70 | 47.70 | 47.70 | 47.70 | 0.00% | 2.19 | 2015-08-28 | |
ATM | 9.94 | 9.98 | 9.88 | 9.88 | -0.20% | 10.91 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOGENERA | 68.11 | 69.00 | 68.00 | 68.00 | -0.16% | 97.06 | 2015-08-28 | |
ENERGOINS | 9.66 | 9.66 | 9.50 | 9.65 | -3.11% | 0.21 | 2015-08-28 | |
EDINVEST | 2.70 | 2.70 | 2.65 | 2.65 | -0.75% | 8.71 | 2015-08-28 | |
BERLING | - | - | - | 3.85 | 0.00% | 0.00 | 2015-08-28 | |
FORTUNA | 9.75 | 10.38 | 9.54 | 10.38 | -0.19% | 10.16 | 2015-08-28 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2015-08-28 | |
PEKAES | 11.85 | 11.85 | 11.80 | 11.80 | -0.34% | 5.74 | 2015-08-28 | |
LCCORP | 1.82 | 1.87 | 1.82 | 1.87 | +2.75% | 166.67 | 2015-08-28 | |
ELEKTROTI | 15.00 | 15.35 | 14.91 | 15.00 | -1.96% | 1,487.37 | 2015-08-28 | |
IMCOMPANY | 5.15 | 5.49 | 5.15 | 5.30 | +6.00% | 88.56 | 2015-08-28 | |
PEGAS | 147.00 | 147.00 | 147.00 | 147.00 | 0.00% | 0.44 | 2015-08-28 | |
PMPG | 1.01 | 1.01 | 1.00 | 1.00 | -5.66% | 11.09 | 2015-08-28 | |
KRAKCHEM | 4.79 | 4.79 | 4.65 | 4.70 | -2.08% | 11.30 | 2015-08-28 | |
PCGUARD | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 3.08 | 2015-08-28 | |
GREMINWES | 2.14 | 2.21 | 2.10 | 2.10 | -0.47% | 4.51 | 2015-08-28 | |
COMPERIA | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 1.98 | 2015-08-28 | |
INVISTA | 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | 0.11 | 2015-08-28 | |
AILLERON | 8.00 | 8.00 | 7.95 | 7.95 | -0.63% | 0.34 | 2015-08-28 | |
MABION | 53.00 | 53.00 | 52.41 | 52.50 | +0.94% | 66.31 | 2015-08-28 | |
ELEMENTAL | 4.15 | 4.15 | 4.05 | 4.09 | -0.24% | 803.51 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 35.90 | 35.90 | 35.88 | 35.89 | +0.25% | 5.74 | 2015-08-28 | |
ORION | 65.62 | 74.14 | 65.62 | 74.14 | -0.15% | 3.69 | 2015-08-28 | |
SELVITA | 18.30 | 18.30 | 18.00 | 18.00 | -1.32% | 82.04 | 2015-08-28 | |
BRASTER | 13.25 | 13.70 | 12.60 | 13.30 | +0.38% | 116.85 | 2015-08-28 | |
BMPAG | 2.89 | 2.89 | 2.89 | 2.89 | 0.00% | 0.87 | 2015-08-28 | |
FASTFIN | 0.77 | 0.78 | 0.71 | 0.76 | +1.33% | 2.84 | 2015-08-28 | |
TOYA | 5.20 | 5.20 | 5.20 | 5.20 | +0.19% | 0.21 | 2015-08-28 | |
SKYLINE | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2015-08-28 | |
INDATA | 1.68 | 1.68 | 1.61 | 1.63 | +1.24% | 1.81 | 2015-08-28 | |
TESGAS | 3.60 | 3.61 | 3.55 | 3.55 | -1.11% | 13.52 | 2015-08-28 | |
HUTMEN | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 5.00 | 2015-08-28 | |
MEXPOLSKA | 4.00 | 4.40 | 4.00 | 4.25 | +7.05% | 76.19 | 2015-08-28 | |
KOPEX | 6.40 | 6.41 | 6.24 | 6.24 | -2.50% | 178.25 | 2015-08-28 | |
CORMAY | 2.21 | 2.26 | 2.16 | 2.21 | +2.31% | 988.14 | 2015-08-28 | |
HANDLOWY | 86.30 | 86.30 | 84.25 | 86.00 | +2.31% | 2,042.40 | 2015-08-28 | |
CIGAMES | 19.45 | 19.45 | 17.90 | 18.50 | -3.60% | 1,062.21 | 2015-08-28 | |
NEWWORLDR | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 12.08 | 2015-08-28 | |
GINOROSSI | 2.95 | 2.95 | 2.90 | 2.90 | -1.69% | 20.94 | 2015-08-28 | |
ERGIS | 6.15 | 6.15 | 5.63 | 6.04 | -0.98% | 446.27 | 2015-08-28 | |
STAPORKOW | 5.30 | 5.30 | 5.12 | 5.20 | -0.95% | 15.76 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMREST | 174.75 | 174.75 | 167.05 | 170.00 | +0.12% | 942.32 | 2015-08-28 | |
ORANGEPL | 7.15 | 7.23 | 7.12 | 7.22 | +1.55% | 13,799.92 | 2015-08-28 | |
DROZAPOL | 2.05 | 2.23 | 2.05 | 2.23 | +1.36% | 7.45 | 2015-08-28 | |
ACAUTOGAZ | 28.60 | 29.00 | 28.60 | 29.00 | +5.45% | 65.44 | 2015-08-28 | |
NFIEMF | 4.01 | 4.39 | 4.01 | 4.38 | +2.10% | 0.35 | 2015-08-28 | |
BETACOM | 10.60 | 10.60 | 10.60 | 10.60 | +0.76% | 2.12 | 2015-08-28 | |
ENEA | 13.80 | 14.40 | 13.65 | 14.40 | +6.59% | 13,924.78 | 2015-08-28 | |
LENA | 4.56 | 4.58 | 4.40 | 4.55 | +0.66% | 25.20 | 2015-08-28 | |
ALIOR | 84.75 | 86.80 | 83.93 | 86.05 | +2.05% | 7,008.38 | 2015-08-28 | |
WARIMPEX | 3.00 | 3.00 | 3.00 | 3.00 | +2.74% | 0.60 | 2015-08-28 | |
FARMACOL | - | - | - | 54.79 | 0.00% | 0.00 | 2015-08-28 | |
MOSTALWAR | 14.08 | 14.08 | 13.52 | 13.67 | -2.29% | 100.64 | 2015-08-28 | |
POLYMETAL | - | - | - | 0.05 | 0.00% | 0.00 | 2015-08-28 | |
OEX | 11.87 | 12.80 | 11.87 | 12.80 | +8.11% | 21.46 | 2015-08-28 | |
TFONE | 3.12 | 3.12 | 3.00 | 3.01 | -3.53% | 46.98 | 2015-08-28 | |
COGNOR | 1.23 | 1.24 | 1.22 | 1.24 | -2.36% | 6.26 | 2015-08-28 | |
BGZBNPP | 48.89 | 51.00 | 48.89 | 51.00 | +4.10% | 1.96 | 2015-08-28 | |
LSISOFT | 4.00 | 4.14 | 4.00 | 4.14 | +0.73% | 12.00 | 2015-08-28 | |
ASBIS | 0.77 | 0.77 | 0.73 | 0.75 | -1.32% | 49.35 | 2015-08-28 | |
BPHFIZBI4 | - | - | - | 117.51 | 0.00% | 0.00 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CFI | 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | 1.02 | 2015-08-28 | |
SONEL | 10.50 | 11.20 | 10.50 | 11.20 | +7.80% | 29.33 | 2015-08-28 | |
LOTOS | 30.66 | 30.66 | 29.72 | 30.00 | -0.03% | 10,522.78 | 2015-08-28 | |
PCCEXOL | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 0.05 | 2015-08-28 | |
DGA | 6.07 | 6.07 | 5.62 | 6.07 | 0.00% | 1.83 | 2015-08-28 | |
PCCINTER | 2.13 | 2.13 | 2.09 | 2.09 | +1.95% | 1.49 | 2015-08-28 | |
FEERUM | 22.63 | 22.63 | 22.63 | 22.63 | +4.29% | 0.23 | 2015-08-28 | |
SCOPAK | 3.05 | 3.05 | 3.05 | 3.05 | +1.33% | 0.03 | 2015-08-28 | |
SWISSMED | 1.92 | 1.99 | 1.92 | 1.99 | +4.19% | 5.78 | 2015-08-28 | |
TRANSPOL | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 1.64 | 2015-08-28 | |
HELIO | 4.14 | 4.28 | 4.05 | 4.23 | +5.75% | 12.71 | 2015-08-28 | |
GRAVITON | - | - | - | 0.55 | 0.00% | 0.00 | 2015-08-28 | |
FORTE | 54.00 | 57.79 | 51.03 | 57.00 | +1.79% | 7,232.80 | 2015-08-28 | |
ATLANTAPL | 9.23 | 9.23 | 8.71 | 9.10 | +1.11% | 8.64 | 2015-08-28 | |
B3SYSTEM | - | - | - | 0.85 | 0.00% | 0.00 | 2015-08-28 | |
EUCO | 55.51 | 56.00 | 54.99 | 54.99 | +0.16% | 76.15 | 2015-08-28 | |
HUBSTYLE | 0.73 | 0.78 | 0.73 | 0.77 | +6.94% | 12.58 | 2015-08-28 | |
JHMDEV | 1.70 | 1.77 | 1.67 | 1.74 | +2.35% | 103.80 | 2015-08-28 | |
ELZAB | 15.50 | 15.80 | 14.81 | 15.50 | 0.00% | 56.38 | 2015-08-28 | |
KINOPOL | 12.75 | 12.82 | 12.75 | 12.82 | +0.16% | 33.19 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 7.79 | 2015-08-28 | |
RUBICON | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.65 | 2015-08-28 | |
NETMEDIA | 5.81 | 5.85 | 5.81 | 5.85 | +0.69% | 27.58 | 2015-08-28 | |
AMICA | 159.00 | 164.65 | 157.00 | 159.65 | +1.69% | 411.74 | 2015-08-28 | |
PLAZACNTR | 0.18 | 0.18 | 0.17 | 0.17 | -10.53% | 6.39 | 2015-08-28 | |
APATOR | 32.80 | 32.80 | 32.00 | 32.00 | -1.54% | 109.62 | 2015-08-28 | |
SELENAFM | 17.59 | 17.60 | 17.59 | 17.60 | +0.57% | 5.47 | 2015-08-28 | |
SNIEZKA | 49.79 | 50.50 | 49.79 | 50.48 | +3.66% | 165.00 | 2015-08-28 | |
KERNEL | 39.70 | 41.50 | 39.35 | 41.50 | +6.41% | 4,707.40 | 2015-08-28 | |
ROPCZYCE | 21.73 | 22.88 | 21.73 | 22.27 | +2.49% | 19.31 | 2015-08-28 | |
SFINKS | 3.70 | 3.81 | 3.68 | 3.79 | +3.55% | 203.17 | 2015-08-28 | |
TRAKCJA | 8.50 | 8.80 | 8.50 | 8.76 | +3.18% | 245.04 | 2015-08-28 | |
PKOBP | 28.99 | 29.60 | 28.70 | 29.52 | +2.32% | 129,376.72 | 2015-08-28 | |
BPHFIZBI3 | - | - | - | 122.11 | 0.00% | 0.00 | 2015-08-28 | |
ZPUE | 309.80 | 309.80 | 305.00 | 305.00 | +0.23% | 0.61 | 2015-08-28 | |
WADEX | 5.35 | 5.35 | 5.31 | 5.31 | -2.93% | 7.65 | 2015-08-28 | |
MOL | 187.35 | 189.20 | 187.35 | 187.55 | -0.95% | 23.99 | 2015-08-28 | |
MBWS | 79.00 | 79.00 | 78.00 | 78.00 | +1.30% | 0.86 | 2015-08-28 | |
MEDICALG | 213.00 | 213.00 | 205.00 | 208.35 | -0.79% | 608.81 | 2015-08-28 | |
ZAMET | 1.93 | 1.93 | 1.90 | 1.90 | +0.53% | 21.87 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 6.70 | 6.80 | 6.55 | 6.80 | +1.49% | 12.32 | 2015-08-28 | |
SEKO | 4.90 | 5.04 | 4.90 | 5.04 | +0.80% | 10.01 | 2015-08-28 | |
ALMA | 12.75 | 12.75 | 12.28 | 12.39 | -2.82% | 16.43 | 2015-08-28 | |
IMPERA | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 6.08 | 2015-08-28 | |
WOJAS | 7.99 | 8.09 | 7.80 | 8.09 | -1.34% | 23.66 | 2015-08-28 | |
SARE | 18.80 | 21.00 | 18.80 | 21.00 | +9.38% | 10.79 | 2015-08-28 | |
CHEMOS | 1.37 | 1.43 | 1.34 | 1.42 | +0.71% | 44.96 | 2015-08-28 | |
INVPEFIZ | 715.00 | 730.00 | 715.00 | 730.00 | +1.39% | 25.82 | 2015-08-28 | |
INDYKPOL | 90.00 | 90.00 | 87.00 | 89.00 | +2.30% | 23.81 | 2015-08-28 | |
FMG | - | - | - | 0.87 | 0.00% | 0.00 | 2015-08-28 | |
PROVIDENT | - | - | - | 23.00 | 0.00% | 0.00 | 2015-08-28 | |
IIAAV | 9.49 | 9.49 | 9.33 | 9.33 | -0.85% | 54.40 | 2015-08-28 | |
OPONEO.PL | 16.72 | 17.20 | 16.72 | 17.20 | +2.99% | 218.36 | 2015-08-28 | |
COLIAN | 4.37 | 4.49 | 4.37 | 4.49 | +2.05% | 103.57 | 2015-08-28 | |
KOMPAP | 7.79 | 7.79 | 7.79 | 7.79 | +5.27% | 0.04 | 2015-08-28 | |
KRUK | 178.00 | 178.00 | 170.00 | 175.95 | +0.43% | 2,132.84 | 2015-08-28 | |
CIECH | 71.50 | 71.99 | 70.80 | 71.95 | +1.62% | 1,851.19 | 2015-08-28 | |
UNIMOT | 20.15 | 20.15 | 20.00 | 20.00 | -0.74% | 0.18 | 2015-08-28 | |
VOTUM | 18.88 | 18.88 | 18.31 | 18.32 | -2.40% | 76.49 | 2015-08-28 | |
OVOSTAR | 79.99 | 82.00 | 78.01 | 82.00 | +5.13% | 174.42 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NTTSYSTEM | 2.45 | 2.45 | 2.39 | 2.43 | +5.65% | 12.29 | 2015-08-28 | |
REINHOLD | - | - | - | 0.40 | 0.00% | 0.00 | 2015-08-28 | |
PAGED | 54.89 | 54.90 | 54.05 | 54.90 | -0.18% | 117.69 | 2015-08-28 | |
URSUS | 3.34 | 3.44 | 3.30 | 3.38 | +1.50% | 3,016.40 | 2015-08-28 | |
PROCAD | 2.00 | 2.00 | 1.90 | 1.95 | -2.50% | 32.25 | 2015-08-28 | |
INTROL | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 2.48 | 2015-08-28 | |
STALEXP | 3.12 | 3.17 | 3.11 | 3.15 | +0.64% | 177.06 | 2015-08-28 | |
ORCOGROUP | 1.17 | 1.29 | 1.17 | 1.29 | 0.00% | 5.48 | 2015-08-28 | |
TARCZYNSKI | 13.31 | 13.96 | 13.31 | 13.50 | +0.60% | 3.71 | 2015-08-28 | |
APSENERGY | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 4.21 | 2015-08-28 | |
SERINUS | 1.87 | 1.87 | 1.76 | 1.87 | +3.89% | 141.94 | 2015-08-28 | |
PKOGS | - | - | - | 96.27 | 0.00% | 0.00 | 2015-08-28 | |
MLPGROUP | 30.02 | 32.49 | 30.02 | 30.93 | -2.34% | 18.23 | 2015-08-28 | |
PKPCARGO | 68.48 | 69.95 | 67.70 | 69.00 | +1.95% | 3,218.78 | 2015-08-28 | |
ENERGA | 19.65 | 19.96 | 19.44 | 19.76 | +1.07% | 5,280.13 | 2015-08-28 | |
LMDSFIZ | - | - | - | 1,167.90 | 0.00% | 0.00 | 2015-08-28 | |
PEIXIN | 4.85 | 4.85 | 4.85 | 4.85 | +0.21% | 3.98 | 2015-08-28 | |
NEWAG | 17.00 | 17.00 | 16.53 | 17.00 | +0.12% | 103.85 | 2015-08-28 | |
AVIAAML | - | - | - | 5.50 | 0.00% | 0.00 | 2015-08-28 | |
GLCOSMED | 4.89 | 4.90 | 4.84 | 4.84 | -0.21% | 2.48 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTLOG | - | - | - | 261.00 | 0.00% | 0.00 | 2015-08-28 | |
GORENJE | 22.86 | 22.86 | 22.86 | 22.86 | -0.61% | 4.48 | 2015-08-28 | |
TALANX | - | - | - | 123.00 | 0.00% | 0.00 | 2015-08-28 | |
BUWOG | - | - | - | 75.62 | 0.00% | 0.00 | 2015-08-28 | |
LIVECHAT | 30.94 | 30.95 | 29.71 | 30.93 | -0.03% | 42.59 | 2015-08-28 | |
LMESFIZ | - | - | - | 1,472.95 | 0.00% | 0.00 | 2015-08-28 | |
MFO | 11.99 | 12.25 | 11.99 | 12.25 | +3.29% | 1.81 | 2015-08-28 | |
VISTAL | 11.01 | 11.35 | 10.00 | 10.00 | -5.66% | 185.21 | 2015-08-28 | |
MERCATOR | 16.50 | 17.50 | 16.40 | 17.50 | +6.71% | 73.58 | 2015-08-28 | |
CPGROUP | 4.77 | 4.80 | 4.77 | 4.80 | 0.00% | 16.82 | 2015-08-28 | |
LABOPRINT | - | - | - | 15.80 | 0.00% | 0.00 | 2015-08-28 | |
PCM | 41.00 | 41.00 | 40.67 | 40.70 | -1.88% | 472.28 | 2015-08-28 | |
PKOSO | 98.56 | 98.57 | 98.56 | 98.57 | +0.16% | 85.16 | 2015-08-28 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2015-08-28 | |
TRIGONPP | - | - | - | 115.00 | 0.00% | 0.00 | 2015-08-28 | |
PCCROKITA | 40.06 | 40.39 | 40.06 | 40.32 | +0.72% | 6.58 | 2015-08-28 | |
JWWINVEST | 8.75 | 8.75 | 8.75 | 8.75 | +2.94% | 1.84 | 2015-08-28 | |
POLWAX | 16.19 | 16.20 | 15.90 | 16.00 | -1.66% | 30.94 | 2015-08-28 | |
ALUMETAL | 49.85 | 52.11 | 49.85 | 52.00 | +4.82% | 189.44 | 2015-08-28 | |
TORPOL | 11.10 | 11.19 | 10.02 | 10.50 | -5.41% | 6,465.17 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 9.75 | 9.99 | 9.73 | 9.98 | +2.89% | 224.40 | 2015-08-28 | |
DEKPOL | 17.20 | 17.20 | 16.38 | 16.38 | -1.80% | 4.13 | 2015-08-28 | |
FENGHUA | - | - | - | 29.50 | 0.00% | 0.00 | 2015-08-28 | |
SANTANDER | 24.40 | 24.40 | 24.40 | 24.40 | -0.16% | 0.73 | 2015-08-28 | |
VIGOSYS | 228.00 | 236.00 | 228.00 | 236.00 | +3.51% | 71.30 | 2015-08-28 | |
KBCASFIZ | - | - | - | 102.06 | 0.00% | 0.00 | 2015-08-28 | |
CDRL | 15.80 | 16.00 | 15.80 | 16.00 | +1.27% | 17.09 | 2015-08-28 | |
AIRWAY | - | - | - | 1.60 | 0.00% | 0.00 | 2015-08-28 | |
SKARBIEC | 34.70 | 34.89 | 34.70 | 34.70 | +2.51% | 3.78 | 2015-08-28 | |
EVEREST | 2.28 | 2.28 | 2.07 | 2.18 | -0.91% | 18.45 | 2015-08-28 | |
IDEABANK | 24.95 | 24.95 | 24.95 | 24.95 | +0.20% | 0.47 | 2015-08-28 | |
WIRTUALNA | 37.00 | 37.60 | 36.99 | 37.60 | +2.45% | 313.92 | 2015-08-28 | |
UNIWHEELS | 124.00 | 124.90 | 119.50 | 124.00 | 0.00% | 310.16 | 2015-08-28 | |
GEKOPLAST | 9.40 | 9.60 | 9.40 | 9.59 | +2.02% | 5.82 | 2015-08-28 | |
ADIUVO | 19.30 | 19.30 | 19.20 | 19.20 | 0.00% | 20.28 | 2015-08-28 | |
PEMANAGER | 121.20 | 126.40 | 121.20 | 126.40 | +2.02% | 11.05 | 2015-08-28 | |
PAMAPOL-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.82 | 2015-08-28 | |
ATAL | 21.30 | 21.49 | 20.42 | 21.49 | 0.00% | 89.12 | 2015-08-28 | |
PZUAKORD | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 1.00 | 2015-08-28 | |
PEKABEX | 10.40 | 10.50 | 10.40 | 10.50 | +0.96% | 109.62 | 2015-08-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAKO-PDA | 7.00 | 7.00 | 7.00 | 7.00 | -3.18% | 0.04 | 2015-08-28 | |
ESOTIQ-PDA | 36.90 | 39.00 | 36.90 | 39.00 | +8.64% | 7.87 | 2015-08-28 | |
HAWE | 0.78 | 0.83 | 0.77 | 0.82 | +5.13% | 1,563.52 | 2015-08-28 | |
TOPMEDICA | - | - | - | 1.44 | 0.00% | 0.00 | 2015-08-28 |