Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 6,957.00 | 7,009.95 | 6,855.05 | 6,900.00 | -0.81% | 11,090.71 | 2015-11-27 | |
INVGLDFIZ | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | +1.37% | 5.60 | 2015-11-27 | |
WAWEL | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | +1.92% | 564.06 | 2015-11-27 | |
UNISYS1AB | 925.10 | 925.10 | 925.10 | 925.10 | -0.53% | 16.65 | 2015-11-27 | |
INVPEFIZ | 914.10 | 921.00 | 911.00 | 911.00 | -0.01% | 25.58 | 2015-11-27 | |
INVFIZ | 908.11 | 920.00 | 908.11 | 915.00 | +0.44% | 124.72 | 2015-11-27 | |
BENEFIT | 423.50 | 434.00 | 420.00 | 424.95 | +0.34% | 1,001.83 | 2015-11-27 | |
ZYWIEC | 393.00 | 393.00 | 380.00 | 388.00 | -1.50% | 4.99 | 2015-11-27 | |
PZU | 384.00 | 385.60 | 381.35 | 382.60 | -0.23% | 45,517.33 | 2015-11-27 | |
ZPUE | 346.05 | 346.05 | 346.05 | 346.05 | -0.13% | 0.35 | 2015-11-27 | |
MBANK | 319.00 | 319.00 | 301.90 | 304.00 | -4.57% | 4,970.19 | 2015-11-27 | |
STALPROD | 315.00 | 315.00 | 313.00 | 314.00 | -0.65% | 36.52 | 2015-11-27 | |
KETY | 284.00 | 289.50 | 284.00 | 288.00 | +1.77% | 360.30 | 2015-11-27 | |
BZWBK | 268.95 | 271.40 | 261.25 | 266.10 | -1.06% | 10,240.87 | 2015-11-27 | |
INTERCARS | 253.60 | 255.00 | 247.05 | 251.00 | -1.51% | 3,645.78 | 2015-11-27 | |
VIGOSYS | 249.15 | 253.00 | 248.00 | 253.00 | +1.55% | 13.21 | 2015-11-27 | |
MEDICALG | 238.50 | 241.70 | 237.20 | 240.00 | -0.79% | 54.39 | 2015-11-27 | |
PULAWY | 216.05 | 237.65 | 216.05 | 235.80 | +8.07% | 2,307.20 | 2015-11-27 | |
BUDIMEX | 211.00 | 215.20 | 211.00 | 215.05 | +1.92% | 1,447.10 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMREST | 192.00 | 193.00 | 191.05 | 192.70 | +0.63% | 8,802.44 | 2015-11-27 | |
KRUK | 191.25 | 191.25 | 184.65 | 188.00 | -1.70% | 4,809.91 | 2015-11-27 | |
MOL | 187.90 | 187.90 | 187.90 | 187.90 | -0.21% | 8.46 | 2015-11-27 | |
OTLOG | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | 0.19 | 2015-11-27 | |
AMICA | 172.80 | 172.80 | 166.40 | 167.00 | -2.02% | 1,176.21 | 2015-11-27 | |
CCC | 160.00 | 160.50 | 158.00 | 158.90 | -0.19% | 10,128.46 | 2015-11-27 | |
ELBUDOWA | 147.50 | 148.30 | 145.50 | 147.45 | -0.84% | 307.72 | 2015-11-27 | |
IZOBLOK | 140.00 | 150.00 | 140.00 | 149.50 | +3.96% | 142.66 | 2015-11-27 | |
PEKAO | 139.90 | 140.30 | 137.15 | 139.00 | -1.17% | 39,456.71 | 2015-11-27 | |
PEMANAGER | 131.95 | 131.95 | 131.95 | 131.95 | -0.71% | 6.47 | 2015-11-27 | |
COMARCH | 119.00 | 119.00 | 115.05 | 116.00 | -1.53% | 898.56 | 2015-11-27 | |
UNIWHEELS | 118.10 | 119.00 | 118.10 | 119.00 | +0.85% | 982.85 | 2015-11-27 | |
TRIGONPP | 116.99 | 116.99 | 116.99 | 116.99 | 0.00% | 0.23 | 2015-11-27 | |
INGBSK | 115.90 | 116.80 | 114.00 | 114.50 | -0.43% | 2,272.58 | 2015-11-27 | |
PEGAS | 112.60 | 112.60 | 112.60 | 112.60 | -0.53% | 1.46 | 2015-11-27 | |
GRUPAAZOTY | 101.50 | 103.80 | 100.60 | 103.00 | +0.83% | 898.33 | 2015-11-27 | |
PKOSO | 99.65 | 99.80 | 99.65 | 99.80 | +0.18% | 20.15 | 2015-11-27 | |
TATRY | 96.05 | 99.95 | 96.05 | 99.95 | +0.05% | 6.27 | 2015-11-27 | |
MANGATA | 91.90 | 91.90 | 90.31 | 91.50 | +1.10% | 142.03 | 2015-11-27 | |
INDYKPOL | 89.96 | 90.49 | 87.72 | 89.30 | -0.74% | 24.53 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEBICA | 88.70 | 88.80 | 88.70 | 88.70 | +0.11% | 89.80 | 2015-11-27 | |
INTEGERPL | 87.70 | 89.85 | 87.01 | 88.20 | +0.57% | 71.73 | 2015-11-27 | |
CIECH | 87.00 | 87.99 | 86.50 | 86.99 | +0.33% | 2,101.62 | 2015-11-27 | |
OVOSTAR | 86.51 | 87.00 | 86.50 | 87.00 | 0.00% | 36.96 | 2015-11-27 | |
ORION | 86.00 | 86.00 | 86.00 | 86.00 | -0.23% | 0.09 | 2015-11-27 | |
MBWS | 84.99 | 84.99 | 84.36 | 84.36 | +0.43% | 19.93 | 2015-11-27 | |
ULMA | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 0.08 | 2015-11-27 | |
CEZ | 74.92 | 74.92 | 74.31 | 74.31 | -0.92% | 6.20 | 2015-11-27 | |
KGHM | 74.83 | 74.83 | 72.83 | 73.59 | -1.70% | 60,454.61 | 2015-11-27 | |
KOGENERA | 72.55 | 72.55 | 72.55 | 72.55 | -0.15% | 16.32 | 2015-11-27 | |
ALIOR | 72.20 | 72.77 | 71.12 | 71.12 | -1.96% | 2,716.43 | 2015-11-27 | |
ARK2FRN15 | 69.52 | 72.48 | 69.52 | 72.48 | 0.00% | 0.77 | 2015-11-27 | |
PKNORLEN | 69.50 | 69.57 | 67.62 | 68.50 | -1.44% | 74,375.50 | 2015-11-27 | |
EMPERIA | 68.70 | 69.80 | 67.12 | 69.00 | +0.44% | 565.43 | 2015-11-27 | |
11BIT | 68.33 | 68.33 | 66.37 | 67.20 | -0.44% | 56.30 | 2015-11-27 | |
HANDLOWY | 68.15 | 69.20 | 68.15 | 68.90 | +1.10% | 1,225.83 | 2015-11-27 | |
PKPCARGO | 65.00 | 65.40 | 64.00 | 65.10 | +1.23% | 543.16 | 2015-11-27 | |
ORBIS | 64.15 | 64.20 | 63.21 | 64.20 | +0.08% | 96.31 | 2015-11-27 | |
ASSECOPOL | 58.80 | 58.80 | 57.50 | 58.06 | -1.04% | 4,508.32 | 2015-11-27 | |
PELION | 54.67 | 54.67 | 53.00 | 53.00 | -1.85% | 142.69 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTE | 54.25 | 55.48 | 54.15 | 55.48 | +0.84% | 84.09 | 2015-11-27 | |
EUROCASH | 54.01 | 54.44 | 52.46 | 52.46 | -3.57% | 13,155.46 | 2015-11-27 | |
PAGED | 53.62 | 53.98 | 53.10 | 53.98 | 0.00% | 7.18 | 2015-11-27 | |
FARMACOL | 53.50 | 55.25 | 52.90 | 55.25 | +1.84% | 80.02 | 2015-11-27 | |
DOMDEV | 53.50 | 54.00 | 53.50 | 54.00 | +0.93% | 20.90 | 2015-11-27 | |
SNIEZKA | 51.00 | 53.49 | 51.00 | 53.49 | +0.92% | 5.94 | 2015-11-27 | |
KRUSZWICA | 50.50 | 51.79 | 48.52 | 48.98 | -2.02% | 235.98 | 2015-11-27 | |
SANOK | 50.30 | 52.78 | 50.30 | 52.78 | +5.14% | 47.62 | 2015-11-27 | |
ALUMETAL | 49.10 | 49.49 | 48.56 | 49.49 | -0.02% | 106.75 | 2015-11-27 | |
NOVITA | 49.05 | 51.44 | 48.90 | 48.90 | -4.94% | 25.20 | 2015-11-27 | |
MAGELLAN | 48.80 | 51.00 | 48.80 | 50.33 | +4.85% | 2,417.62 | 2015-11-27 | |
EUCO | 48.70 | 48.70 | 46.54 | 46.80 | -0.43% | 288.05 | 2015-11-27 | |
BGZBNPP | 48.40 | 48.40 | 46.50 | 47.80 | +1.70% | 31.71 | 2015-11-27 | |
KERNEL | 48.10 | 49.20 | 47.70 | 48.46 | +1.81% | 2,964.85 | 2015-11-27 | |
MABION | 47.02 | 47.44 | 45.81 | 46.89 | -2.11% | 63.75 | 2015-11-27 | |
PCCROKITA | 43.55 | 43.84 | 43.50 | 43.55 | 0.00% | 88.76 | 2015-11-27 | |
GPW | 41.73 | 41.73 | 40.75 | 40.80 | -1.62% | 541.72 | 2015-11-27 | |
BOGDANKA | 41.59 | 42.00 | 41.07 | 42.00 | +0.55% | 805.75 | 2015-11-27 | |
WIRTUALNA | 39.91 | 39.91 | 39.88 | 39.90 | -0.03% | 1,014.05 | 2015-11-27 | |
LIVECHAT | 39.80 | 39.80 | 39.00 | 39.45 | -0.88% | 110.76 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCLOGIC | 38.70 | 38.70 | 37.00 | 37.00 | -2.63% | 63.37 | 2015-11-27 | |
HYDROTOR | 38.30 | 38.30 | 38.30 | 38.30 | 0.00% | 4.10 | 2015-11-27 | |
MLPGROUP | 38.05 | 38.05 | 38.05 | 38.05 | -3.35% | 0.04 | 2015-11-27 | |
BSCDRUK | 37.70 | 38.29 | 37.00 | 37.70 | -0.79% | 14.81 | 2015-11-27 | |
PCM | 36.94 | 36.95 | 35.42 | 35.99 | -0.30% | 32.69 | 2015-11-27 | |
ASTARTA | 35.50 | 36.05 | 35.50 | 36.05 | +0.70% | 36.38 | 2015-11-27 | |
KONSSTALI | 34.97 | 34.97 | 33.00 | 34.00 | 0.00% | 8.59 | 2015-11-27 | |
ABPL | 34.48 | 34.48 | 33.80 | 34.40 | -0.23% | 39.01 | 2015-11-27 | |
SKARBIEC | 33.47 | 33.47 | 30.80 | 32.59 | -2.57% | 38.53 | 2015-11-27 | |
ACAUTOGAZ | 32.50 | 33.40 | 32.50 | 33.40 | -0.30% | 11.75 | 2015-11-27 | |
APATOR | 32.30 | 32.87 | 32.00 | 32.25 | +0.81% | 318.44 | 2015-11-27 | |
BANKBPH | 32.00 | 32.00 | 31.90 | 31.90 | 0.00% | 91.02 | 2015-11-27 | |
GRAAL | 30.70 | 30.89 | 30.67 | 30.89 | +0.62% | 166.14 | 2015-11-27 | |
IMPEL | 29.59 | 29.59 | 29.13 | 29.40 | -0.64% | 21.25 | 2015-11-27 | |
SARE | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.29 | 2015-11-27 | |
LOTOS | 28.98 | 29.08 | 28.55 | 28.90 | -0.03% | 4,159.81 | 2015-11-27 | |
ADIUVO | 28.49 | 28.49 | 27.40 | 27.40 | -3.83% | 73.37 | 2015-11-27 | |
ERBUD | 28.10 | 28.18 | 27.61 | 27.61 | -1.04% | 56.06 | 2015-11-27 | |
POLICE | 27.00 | 28.95 | 27.00 | 28.90 | +7.04% | 318.76 | 2015-11-27 | |
PKOBP | 26.89 | 27.24 | 26.56 | 26.57 | -1.59% | 41,055.29 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 26.50 | 27.00 | 26.31 | 27.00 | +2.16% | 1,850.01 | 2015-11-27 | |
ACTION | 26.50 | 26.50 | 25.55 | 26.50 | 0.00% | 20.83 | 2015-11-27 | |
KREDYTIN | 25.47 | 25.90 | 25.20 | 25.43 | -0.16% | 582.54 | 2015-11-27 | |
PFLEIDER | 25.40 | 25.40 | 25.37 | 25.40 | 0.00% | 22.80 | 2015-11-27 | |
CYFRPLSAT | 25.27 | 25.35 | 24.74 | 24.80 | -1.31% | 25,280.07 | 2015-11-27 | |
ESOTIQ | 25.10 | 28.99 | 25.10 | 28.99 | +7.37% | 31.84 | 2015-11-27 | |
IDEABANK | 25.06 | 25.80 | 25.05 | 25.80 | -0.15% | 11.14 | 2015-11-27 | |
KPPD | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 1.32 | 2015-11-27 | |
SELVITA | 24.35 | 24.75 | 24.00 | 24.49 | +1.20% | 92.77 | 2015-11-27 | |
RAINBOW | 24.27 | 24.27 | 23.15 | 23.63 | -2.52% | 27.02 | 2015-11-27 | |
OPONEO.PL | 24.10 | 24.80 | 24.00 | 24.00 | 0.00% | 122.07 | 2015-11-27 | |
CDPROJEKT | 23.07 | 23.30 | 22.92 | 23.25 | +2.02% | 4,610.44 | 2015-11-27 | |
AATHOLD | 23.00 | 23.00 | 21.50 | 22.00 | -4.35% | 24.23 | 2015-11-27 | |
ATAL | 22.00 | 22.10 | 21.80 | 22.10 | +0.45% | 404.31 | 2015-11-27 | |
PROVIDENT | 21.99 | 22.91 | 21.99 | 22.91 | 0.00% | 0.09 | 2015-11-27 | |
CDRL | 21.80 | 21.80 | 21.36 | 21.50 | -2.27% | 6.20 | 2015-11-27 | |
CIGAMES | 21.50 | 21.78 | 21.20 | 21.52 | +1.61% | 80.27 | 2015-11-27 | |
REMAK | 21.49 | 21.49 | 20.01 | 20.99 | -2.28% | 12.52 | 2015-11-27 | |
ERG | 21.44 | 21.44 | 20.50 | 20.50 | -4.43% | 0.81 | 2015-11-27 | |
POLNA | 21.01 | 21.55 | 21.00 | 21.55 | -1.82% | 8.88 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 21.00 | 21.02 | 21.00 | 21.00 | 0.00% | 55.13 | 2015-11-27 | |
SANTANDER | 20.91 | 22.96 | 20.91 | 22.96 | +0.39% | 0.11 | 2015-11-27 | |
INPOST | 20.85 | 21.40 | 20.75 | 21.40 | +2.15% | 56.55 | 2015-11-27 | |
FEERUM | 20.32 | 20.33 | 20.32 | 20.33 | 0.00% | 0.20 | 2015-11-27 | |
SECOGROUP | 20.05 | 20.05 | 20.03 | 20.05 | -4.30% | 8.50 | 2015-11-27 | |
ROPCZYCE | 19.94 | 20.50 | 19.90 | 20.50 | +2.81% | 21.28 | 2015-11-27 | |
BOS | 19.90 | 20.05 | 19.35 | 19.99 | -2.39% | 39.41 | 2015-11-27 | |
TALEX | 19.41 | 19.41 | 19.41 | 19.41 | -2.95% | 0.97 | 2015-11-27 | |
ELEKTROTI | 18.55 | 19.00 | 18.55 | 19.00 | +2.43% | 140.37 | 2015-11-27 | |
PHN | 18.51 | 18.51 | 18.13 | 18.16 | -0.49% | 72.88 | 2015-11-27 | |
INTERAOLT | 18.49 | 18.50 | 18.49 | 18.50 | 0.00% | 23.21 | 2015-11-27 | |
VOXEL | 18.41 | 18.85 | 18.41 | 18.62 | +1.20% | 60.12 | 2015-11-27 | |
PROCHEM | 17.83 | 17.83 | 16.81 | 16.90 | -5.22% | 72.88 | 2015-11-27 | |
SYNEKTIK | 17.68 | 17.68 | 17.36 | 17.64 | -0.28% | 24.84 | 2015-11-27 | |
WITTCHEN | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 7.00 | 2015-11-27 | |
FASING | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 2.56 | 2015-11-27 | |
EFEKT | 17.22 | 17.22 | 17.22 | 17.22 | 0.00% | 8.90 | 2015-11-27 | |
GORENJE | 17.01 | 17.01 | 17.01 | 17.01 | +0.06% | 0.02 | 2015-11-27 | |
MERCATOR | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 2.98 | 2015-11-27 | |
WITTCHEN-PDA | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 0.34 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NEWAG | 16.44 | 16.55 | 16.35 | 16.50 | +0.30% | 264.71 | 2015-11-27 | |
ARTERIA | 16.39 | 16.49 | 15.90 | 16.49 | +0.61% | 32.51 | 2015-11-27 | |
BRIJU | 16.35 | 16.40 | 16.30 | 16.40 | +0.31% | 21.82 | 2015-11-27 | |
ASSECOBS | 16.25 | 16.80 | 15.52 | 16.79 | -1.24% | 1,010.53 | 2015-11-27 | |
MWTRADE | 16.02 | 16.02 | 16.02 | 16.02 | +0.06% | 0.32 | 2015-11-27 | |
K2INTERNT | 15.65 | 15.65 | 14.50 | 14.56 | -6.96% | 81.39 | 2015-11-27 | |
WORKSERV | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | 1.86 | 2015-11-27 | |
VOTUM | 15.40 | 15.40 | 15.00 | 15.05 | -2.78% | 24.31 | 2015-11-27 | |
POLWAX | 15.10 | 15.11 | 15.10 | 15.10 | -1.37% | 7.37 | 2015-11-27 | |
MOSTALPLC | 15.00 | 15.00 | 14.80 | 14.80 | +4.96% | 0.07 | 2015-11-27 | |
UNIMOT | 14.94 | 14.95 | 14.94 | 14.95 | +0.67% | 1.42 | 2015-11-27 | |
ELZAB | 14.90 | 15.59 | 14.90 | 15.59 | +5.41% | 191.35 | 2015-11-27 | |
EKOEXPORT | 14.85 | 14.95 | 14.71 | 14.90 | +0.13% | 82.12 | 2015-11-27 | |
EMCINSMED | 14.84 | 14.84 | 14.84 | 14.84 | +0.13% | 0.01 | 2015-11-27 | |
SELENAFM | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% | 1.54 | 2015-11-27 | |
IALBGR | 14.51 | 14.88 | 14.51 | 14.88 | +1.92% | 37.84 | 2015-11-27 | |
MONNARI | 14.50 | 14.88 | 14.36 | 14.52 | -1.49% | 284.66 | 2015-11-27 | |
RAFAMET | 14.42 | 14.42 | 14.42 | 14.42 | -1.23% | 0.36 | 2015-11-27 | |
LABOPRINT | 14.40 | 14.40 | 14.00 | 14.39 | +0.07% | 16.51 | 2015-11-27 | |
MENNICA | 14.34 | 14.37 | 14.13 | 14.37 | +0.21% | 14.63 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ACE | 14.10 | 14.49 | 14.00 | 14.45 | +1.40% | 146.47 | 2015-11-27 | |
MOSTALWAR | 14.01 | 14.28 | 14.00 | 14.25 | -0.97% | 19.47 | 2015-11-27 | |
KINOPOL | 14.00 | 14.05 | 14.00 | 14.05 | +0.36% | 0.28 | 2015-11-27 | |
TARCZYNSKI | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 6.74 | 2015-11-27 | |
ENERGA | 13.85 | 13.92 | 13.70 | 13.81 | -0.29% | 26,326.73 | 2015-11-27 | |
SONEL | 13.70 | 13.70 | 13.33 | 13.50 | -1.46% | 5.04 | 2015-11-27 | |
PGE | 13.68 | 13.80 | 13.50 | 13.58 | -0.88% | 21,719.41 | 2015-11-27 | |
AGORA | 13.60 | 13.88 | 13.60 | 13.84 | +1.69% | 5,240.57 | 2015-11-27 | |
OEX | 13.55 | 13.55 | 13.23 | 13.23 | -2.36% | 5.71 | 2015-11-27 | |
GROCLIN | 13.50 | 13.50 | 13.16 | 13.48 | 0.00% | 98.78 | 2015-11-27 | |
BIOTON | 13.40 | 13.70 | 13.01 | 13.34 | -1.19% | 1,883.27 | 2015-11-27 | |
TORPOL | 13.07 | 13.29 | 13.03 | 13.29 | +1.06% | 50.53 | 2015-11-27 | |
BEST | 12.98 | 12.98 | 12.98 | 12.98 | +0.08% | 87.64 | 2015-11-27 | |
BRASTER | 12.90 | 12.90 | 12.21 | 12.68 | -0.70% | 81.14 | 2015-11-27 | |
PEKAES | 12.86 | 12.99 | 12.85 | 12.99 | 0.00% | 46.80 | 2015-11-27 | |
APLISENS | 12.80 | 12.91 | 12.60 | 12.60 | -1.56% | 257.17 | 2015-11-27 | |
TRAKCJA | 12.67 | 12.80 | 12.57 | 12.70 | -0.78% | 1,005.54 | 2015-11-27 | |
JSW | 12.45 | 12.95 | 12.41 | 12.73 | +1.84% | 1,796.94 | 2015-11-27 | |
FORTUNA | 12.37 | 12.37 | 12.37 | 12.37 | -4.11% | 12.70 | 2015-11-27 | |
MFO | 12.35 | 12.35 | 12.35 | 12.35 | -1.12% | 0.01 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 11.91 | 12.17 | 11.73 | 11.97 | +0.42% | 129.95 | 2015-11-27 | |
ENEA | 11.73 | 11.97 | 11.73 | 11.90 | +0.42% | 5,182.64 | 2015-11-27 | |
MCI | 11.25 | 11.60 | 11.20 | 11.40 | +1.42% | 675.95 | 2015-11-27 | |
PEKABEX | 11.24 | 11.40 | 10.40 | 11.40 | -2.56% | 23.04 | 2015-11-27 | |
ALTUSTFI | 11.20 | 11.20 | 10.60 | 10.60 | -1.67% | 11.84 | 2015-11-27 | |
ENERGOINS | 10.59 | 10.59 | 9.66 | 10.00 | 0.00% | 1.80 | 2015-11-27 | |
UNIBEP | 10.57 | 10.88 | 10.57 | 10.88 | +1.87% | 18.42 | 2015-11-27 | |
STALPROFI | 10.55 | 11.20 | 10.50 | 10.50 | +0.10% | 39.94 | 2015-11-27 | |
ATM | 10.50 | 10.99 | 10.13 | 10.30 | -0.96% | 163.58 | 2015-11-27 | |
PGSSOFT | 10.50 | 10.81 | 10.30 | 10.75 | +2.38% | 20.17 | 2015-11-27 | |
INSTALKRK | 10.49 | 10.49 | 10.20 | 10.35 | -1.43% | 32.89 | 2015-11-27 | |
VISTAL | 10.20 | 10.44 | 10.20 | 10.43 | +2.25% | 8.97 | 2015-11-27 | |
SUWARY | 10.20 | 10.20 | 10.12 | 10.13 | -1.17% | 32.15 | 2015-11-27 | |
FERRO | 10.10 | 10.25 | 10.01 | 10.01 | -0.20% | 5.11 | 2015-11-27 | |
SIMPLE | 10.08 | 10.08 | 10.08 | 10.08 | +0.30% | 1.11 | 2015-11-27 | |
IIAAV | 10.08 | 10.12 | 9.99 | 10.12 | +0.20% | 108.04 | 2015-11-27 | |
ASSECOSEE | 9.90 | 9.90 | 9.90 | 9.90 | +1.43% | 0.84 | 2015-11-27 | |
ZEPAK | 9.88 | 10.12 | 9.33 | 9.33 | -5.28% | 1,700.51 | 2015-11-27 | |
GEKOPLAST | 9.83 | 9.83 | 9.83 | 9.83 | 0.00% | 0.58 | 2015-11-27 | |
ENELMED | 9.46 | 9.70 | 9.40 | 9.70 | 0.00% | 20.15 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUMAK | 9.35 | 9.40 | 9.30 | 9.40 | 0.00% | 177.88 | 2015-11-27 | |
TIM | 9.33 | 9.37 | 9.33 | 9.37 | -0.11% | 33.45 | 2015-11-27 | |
DELKO | 9.31 | 9.31 | 9.20 | 9.30 | -1.06% | 2.83 | 2015-11-27 | |
MERCOR | 9.24 | 9.50 | 9.24 | 9.40 | +2.40% | 16.51 | 2015-11-27 | |
INTROL | 9.20 | 9.72 | 9.20 | 9.68 | +5.91% | 48.54 | 2015-11-27 | |
ZUE | 9.15 | 9.50 | 9.15 | 9.50 | +3.83% | 18.30 | 2015-11-27 | |
BETACOM | 9.10 | 9.33 | 9.10 | 9.33 | +2.53% | 26.37 | 2015-11-27 | |
SYGNITY | 9.08 | 9.08 | 8.40 | 8.79 | -0.11% | 138.41 | 2015-11-27 | |
ATLANTAPL | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 3.61 | 2015-11-27 | |
LENTEX | 8.57 | 8.57 | 8.48 | 8.50 | -0.82% | 288.68 | 2015-11-27 | |
MOBRUK | 8.49 | 8.49 | 8.49 | 8.49 | 0.00% | 0.04 | 2015-11-27 | |
KOMPUTRON | 8.45 | 8.45 | 8.02 | 8.02 | -5.31% | 100.04 | 2015-11-27 | |
OPTEAM | 8.20 | 9.17 | 8.20 | 9.17 | +2.00% | 16.18 | 2015-11-27 | |
VIVID | 8.03 | 8.10 | 7.92 | 7.99 | +0.50% | 121.42 | 2015-11-27 | |
PROJPRZEM | 8.01 | 8.20 | 7.84 | 7.84 | -4.27% | 1,851.10 | 2015-11-27 | |
KOMPAP | 7.99 | 7.99 | 7.85 | 7.85 | -1.75% | 10.84 | 2015-11-27 | |
RELPOL | 7.93 | 8.00 | 7.83 | 8.00 | +1.14% | 55.16 | 2015-11-27 | |
CITYSERV | 7.65 | 8.25 | 7.65 | 8.25 | +13.79% | 0.60 | 2015-11-27 | |
ALMA | 7.55 | 7.60 | 7.43 | 7.49 | -0.13% | 23.41 | 2015-11-27 | |
GTC | 7.43 | 7.43 | 7.38 | 7.40 | +0.27% | 233.64 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AILLERON | 7.40 | 7.40 | 7.23 | 7.39 | -0.81% | 54.54 | 2015-11-27 | |
WIELTON | 7.35 | 7.50 | 7.35 | 7.50 | +1.63% | 286.51 | 2015-11-27 | |
AMBRA | 7.30 | 7.30 | 7.10 | 7.25 | -1.36% | 79.78 | 2015-11-27 | |
DECORA | 7.24 | 7.27 | 7.24 | 7.27 | 0.00% | 72.09 | 2015-11-27 | |
ECHO | 7.18 | 7.23 | 7.07 | 7.07 | -1.53% | 53.47 | 2015-11-27 | |
KREC | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 13.34 | 2015-11-27 | |
ORANGEPL | 6.94 | 6.95 | 6.69 | 6.69 | -3.04% | 5,747.97 | 2015-11-27 | |
EXILLON | 6.85 | 6.85 | 6.50 | 6.50 | -1.52% | 0.01 | 2015-11-27 | |
RAFAKO | 6.85 | 6.85 | 6.81 | 6.83 | -0.29% | 180.78 | 2015-11-27 | |
ORZBIALY | 6.64 | 6.80 | 6.61 | 6.80 | +1.64% | 0.96 | 2015-11-27 | |
RADPOL | 6.58 | 6.87 | 6.58 | 6.87 | +4.89% | 121.16 | 2015-11-27 | |
BALTONA | 6.54 | 6.54 | 6.54 | 6.54 | 0.00% | 0.01 | 2015-11-27 | |
IMCOMPANY | 6.32 | 6.32 | 6.30 | 6.30 | -4.40% | 33.18 | 2015-11-27 | |
WOJAS | 6.20 | 6.44 | 6.13 | 6.14 | -2.54% | 13.51 | 2015-11-27 | |
QUERCUS | 6.20 | 6.30 | 6.12 | 6.26 | +1.79% | 24.45 | 2015-11-27 | |
OTMUCHOW | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 0.06 | 2015-11-27 | |
NORTCOAST | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.09 | 2015-11-27 | |
CPGROUP | 6.02 | 6.03 | 6.02 | 6.03 | +0.17% | 0.85 | 2015-11-27 | |
VINDEXUS | 6.00 | 6.17 | 6.00 | 6.17 | +1.31% | 106.40 | 2015-11-27 | |
GOBARTO | 6.00 | 6.02 | 6.00 | 6.00 | 0.00% | 30.53 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IVMX | 5.95 | 5.95 | 5.95 | 5.95 | +0.51% | 8.95 | 2015-11-27 | |
GRODNO | 5.80 | 5.80 | 5.70 | 5.80 | +0.17% | 21.25 | 2015-11-27 | |
WDX | 5.75 | 5.77 | 5.63 | 5.68 | -1.22% | 12.47 | 2015-11-27 | |
SEKO | 5.74 | 5.74 | 5.74 | 5.74 | -4.17% | 0.06 | 2015-11-27 | |
MARVIPOL | 5.68 | 5.86 | 5.68 | 5.86 | -0.51% | 17.00 | 2015-11-27 | |
PGNIG | 5.61 | 5.61 | 5.35 | 5.38 | -4.27% | 27,741.74 | 2015-11-27 | |
PGODLEW | 5.56 | 5.59 | 5.54 | 5.54 | -2.29% | 40.96 | 2015-11-27 | |
NETIA | 5.50 | 5.53 | 5.42 | 5.42 | -1.45% | 418.14 | 2015-11-27 | |
POZBUD | 5.50 | 5.65 | 5.30 | 5.65 | +2.73% | 78.48 | 2015-11-27 | |
QUANTUM | 5.41 | 5.69 | 5.41 | 5.69 | +8.80% | 1.68 | 2015-11-27 | |
POLIMEXMS | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | 283.21 | 2015-11-27 | |
YOLO | 5.38 | 5.60 | 5.30 | 5.50 | +3.77% | 47.89 | 2015-11-27 | |
MILLENNIUM | 5.30 | 5.30 | 5.13 | 5.13 | -2.29% | 2,335.26 | 2015-11-27 | |
STAPORKOW | 5.25 | 5.30 | 5.20 | 5.30 | +1.92% | 2.99 | 2015-11-27 | |
DGA | 5.18 | 5.18 | 5.00 | 5.00 | -4.40% | 2.97 | 2015-11-27 | |
4FUNMEDIA | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 41.97 | 2015-11-27 | |
REDWOOD | 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | 0.05 | 2015-11-27 | |
NETMEDIA | 5.10 | 5.14 | 5.10 | 5.14 | 0.00% | 9.24 | 2015-11-27 | |
KOPEX | 5.04 | 5.10 | 5.01 | 5.05 | -0.20% | 43.58 | 2015-11-27 | |
HUTMEN | 5.00 | 5.00 | 5.00 | 5.00 | +8.70% | 10.21 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREZUS | 4.93 | 4.93 | 4.69 | 4.81 | -1.64% | 28.11 | 2015-11-27 | |
PEIXIN | 4.91 | 5.00 | 4.91 | 5.00 | +1.83% | 3.15 | 2015-11-27 | |
JWCONSTR | 4.89 | 4.95 | 4.80 | 4.94 | +1.02% | 123.88 | 2015-11-27 | |
LARQ | 4.89 | 5.30 | 4.89 | 5.08 | +3.89% | 56.63 | 2015-11-27 | |
ALCHEMIA | 4.88 | 4.91 | 4.83 | 4.91 | 0.00% | 48.52 | 2015-11-27 | |
TOYA | 4.86 | 4.86 | 4.85 | 4.85 | -0.21% | 0.11 | 2015-11-27 | |
SUNEX | 4.82 | 4.96 | 4.70 | 4.94 | -1.00% | 17.55 | 2015-11-27 | |
BORYSZEW | 4.80 | 4.81 | 4.75 | 4.80 | 0.00% | 893.62 | 2015-11-27 | |
IZOSTAL | 4.78 | 4.78 | 4.60 | 4.69 | -0.64% | 10.31 | 2015-11-27 | |
ERGIS | 4.75 | 4.75 | 4.70 | 4.71 | -1.67% | 26.58 | 2015-11-27 | |
CELTIC | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.47 | 2015-11-27 | |
MEXPOLSKA | 4.65 | 4.65 | 4.50 | 4.60 | -0.43% | 14.58 | 2015-11-27 | |
FERRUM | 4.62 | 4.80 | 4.58 | 4.80 | +3.90% | 26.69 | 2015-11-27 | |
DTP | 4.50 | 4.50 | 4.43 | 4.44 | 0.00% | 66.14 | 2015-11-27 | |
AVIAAML | 4.50 | 4.50 | 4.41 | 4.41 | -6.96% | 25.44 | 2015-11-27 | |
INTERFERI | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | 0.89 | 2015-11-27 | |
TRANSPOL | 4.44 | 4.59 | 4.03 | 4.59 | +3.15% | 35.83 | 2015-11-27 | |
APSENERGY | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 0.01 | 2015-11-27 | |
BERLING | 4.36 | 4.57 | 4.36 | 4.57 | +5.06% | 29.07 | 2015-11-27 | |
ELEMENTAL | 4.32 | 4.34 | 4.30 | 4.30 | -0.46% | 172.77 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | 1.71 | 2015-11-27 | |
HERKULES | 4.25 | 4.33 | 4.24 | 4.29 | +1.18% | 34.88 | 2015-11-27 | |
COLIAN | 4.24 | 4.30 | 4.24 | 4.30 | +0.23% | 71.67 | 2015-11-27 | |
LENA | 4.17 | 4.17 | 4.11 | 4.12 | -0.72% | 6.41 | 2015-11-27 | |
SFINKS | 4.11 | 4.32 | 4.10 | 4.20 | +2.44% | 577.46 | 2015-11-27 | |
INPRO | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.64 | 2015-11-27 | |
WADEX | 4.09 | 4.09 | 4.09 | 4.09 | +0.49% | 0.88 | 2015-11-27 | |
TERMOREX | 4.09 | 4.09 | 3.94 | 4.02 | +0.50% | 3.07 | 2015-11-27 | |
GLCOSMED | 4.06 | 4.20 | 3.95 | 4.20 | +3.70% | 58.54 | 2015-11-27 | |
WINVEST | 3.97 | 3.97 | 3.97 | 3.97 | +5.87% | 0.00 | 2015-11-27 | |
KRAKCHEM | 3.94 | 3.94 | 3.78 | 3.80 | -3.55% | 142.28 | 2015-11-27 | |
HELIO | 3.82 | 3.82 | 3.80 | 3.80 | +2.70% | 3.82 | 2015-11-27 | |
ATMGRUPA | 3.70 | 3.85 | 3.63 | 3.79 | +2.99% | 234.59 | 2015-11-27 | |
SYNTHOS | 3.69 | 3.69 | 3.63 | 3.65 | -0.54% | 1,375.31 | 2015-11-27 | |
LSISOFT | 3.52 | 3.55 | 3.52 | 3.55 | 0.00% | 6.56 | 2015-11-27 | |
SCOPAK | 3.49 | 3.49 | 3.39 | 3.49 | 0.00% | 7.80 | 2015-11-27 | |
KBDOM | 3.47 | 3.60 | 3.43 | 3.60 | +0.28% | 1.38 | 2015-11-27 | |
ABCDATA | 3.38 | 3.40 | 3.34 | 3.40 | +0.89% | 81.01 | 2015-11-27 | |
ARCTIC | 3.36 | 3.37 | 3.29 | 3.31 | +0.30% | 221.11 | 2015-11-27 | |
MDIENERGIA | 3.35 | 3.50 | 3.35 | 3.50 | +6.06% | 4.34 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TFONE | 3.33 | 3.33 | 3.23 | 3.31 | +1.85% | 3.42 | 2015-11-27 | |
OPENFIN | 3.30 | 3.38 | 3.25 | 3.38 | +3.05% | 23.65 | 2015-11-27 | |
AWBUD | 3.29 | 3.29 | 3.29 | 3.29 | 0.00% | 0.33 | 2015-11-27 | |
BYTOM | 3.23 | 3.23 | 3.18 | 3.21 | -0.62% | 120.93 | 2015-11-27 | |
STALEXP | 3.21 | 3.22 | 3.17 | 3.17 | -0.94% | 358.12 | 2015-11-27 | |
HYPERION | 3.20 | 3.20 | 2.99 | 3.19 | -0.62% | 5.31 | 2015-11-27 | |
DUON | 3.19 | 3.20 | 3.17 | 3.19 | 0.00% | 522.42 | 2015-11-27 | |
BMPAG | 3.19 | 3.64 | 3.06 | 3.46 | +8.13% | 69.53 | 2015-11-27 | |
PCCEXOL | 3.15 | 3.15 | 3.06 | 3.14 | -0.32% | 0.17 | 2015-11-27 | |
WARIMPEX | 3.14 | 3.15 | 3.13 | 3.15 | 0.00% | 10.43 | 2015-11-27 | |
TESGAS | 3.05 | 3.09 | 3.05 | 3.05 | +0.33% | 9.11 | 2015-11-27 | |
ESSYSTEM | 3.02 | 3.03 | 3.02 | 3.03 | +0.33% | 13.89 | 2015-11-27 | |
VISTULA | 2.96 | 2.99 | 2.94 | 2.94 | 0.00% | 552.54 | 2015-11-27 | |
NFIEMF | 2.91 | 2.94 | 2.91 | 2.91 | +3.56% | 3.34 | 2015-11-27 | |
MUZA | 2.86 | 2.98 | 2.86 | 2.98 | -0.33% | 0.30 | 2015-11-27 | |
MEDIACAP | 2.85 | 2.98 | 2.85 | 2.98 | +2.76% | 35.25 | 2015-11-27 | |
PROTEKTOR | 2.85 | 2.90 | 2.85 | 2.90 | 0.00% | 49.45 | 2015-11-27 | |
POLMED | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | 0.87 | 2015-11-27 | |
TAURONPE | 2.82 | 2.84 | 2.77 | 2.84 | +1.43% | 12,610.25 | 2015-11-27 | |
ATENDE | 2.80 | 2.88 | 2.75 | 2.76 | -1.43% | 501.86 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NTTSYSTEM | 2.77 | 2.77 | 2.77 | 2.77 | +0.36% | 0.03 | 2015-11-27 | |
MIRACULUM | 2.75 | 2.92 | 2.75 | 2.75 | +0.36% | 62.19 | 2015-11-27 | |
ROBYG | 2.71 | 2.73 | 2.66 | 2.66 | -1.12% | 1,654.75 | 2015-11-27 | |
URSUS | 2.64 | 2.64 | 2.58 | 2.60 | -1.14% | 216.73 | 2015-11-27 | |
KANIA | 2.64 | 2.69 | 2.64 | 2.69 | +2.67% | 27.68 | 2015-11-27 | |
ALTA | 2.61 | 2.67 | 2.61 | 2.67 | 0.00% | 0.02 | 2015-11-27 | |
IMMOBILE | 2.55 | 2.55 | 2.50 | 2.55 | 0.00% | 1.99 | 2015-11-27 | |
INTERSPPL | 2.54 | 2.62 | 2.53 | 2.62 | +4.80% | 25.65 | 2015-11-27 | |
ODLEWNIE | 2.49 | 2.49 | 2.49 | 2.49 | 0.00% | 1.37 | 2015-11-27 | |
INC | 2.45 | 2.45 | 2.40 | 2.40 | -2.44% | 0.09 | 2015-11-27 | |
VANTAGE | 2.45 | 2.59 | 2.45 | 2.59 | +5.71% | 130.15 | 2015-11-27 | |
IMPEXMET | 2.41 | 2.48 | 2.37 | 2.42 | +0.41% | 79.19 | 2015-11-27 | |
ASMGROUP | 2.37 | 2.37 | 2.30 | 2.37 | +1.28% | 6.49 | 2015-11-27 | |
EDINVEST | 2.33 | 2.33 | 2.33 | 2.33 | 0.00% | 0.00 | 2015-11-27 | |
PLASTBOX | 2.29 | 2.29 | 2.29 | 2.29 | +3.62% | 0.02 | 2015-11-27 | |
INTERBUD | 2.26 | 2.26 | 2.11 | 2.20 | +1.85% | 9.72 | 2015-11-27 | |
IPOPEMA | 2.23 | 2.23 | 2.23 | 2.23 | +6.19% | 0.00 | 2015-11-27 | |
INVISTA | 2.23 | 2.28 | 2.22 | 2.22 | 0.00% | 6.52 | 2015-11-27 | |
CAPITAL | 2.14 | 2.15 | 2.14 | 2.15 | 0.00% | 2.14 | 2015-11-27 | |
TRITON | 2.10 | 2.10 | 2.10 | 2.10 | +5.00% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PCCINTER | 2.10 | 2.15 | 2.10 | 2.15 | +2.38% | 4.31 | 2015-11-27 | |
LIBET | 2.07 | 2.07 | 2.00 | 2.07 | +4.02% | 12.15 | 2015-11-27 | |
UNIMA | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | 0.31 | 2015-11-27 | |
CORMAY | 2.01 | 2.16 | 2.01 | 2.04 | +2.51% | 938.83 | 2015-11-27 | |
FAM | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 19.00 | 2015-11-27 | |
DROZAPOL | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 0.04 | 2015-11-27 | |
WASKO | 1.98 | 1.99 | 1.94 | 1.99 | +3.11% | 15.72 | 2015-11-27 | |
SERINUS | 1.97 | 1.99 | 1.91 | 1.92 | -3.52% | 62.45 | 2015-11-27 | |
IMS | 1.95 | 1.95 | 1.89 | 1.89 | -3.57% | 7.37 | 2015-11-27 | |
CHEMOS | 1.93 | 2.02 | 1.93 | 1.95 | -1.52% | 126.76 | 2015-11-27 | |
PBG | 1.90 | 1.91 | 1.80 | 1.87 | +1.08% | 98.37 | 2015-11-27 | |
BOWIM | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.38 | 2015-11-27 | |
APLITT | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 0.19 | 2015-11-27 | |
HARPER | 1.88 | 2.00 | 1.87 | 1.95 | +5.41% | 14.74 | 2015-11-27 | |
PROCAD | 1.87 | 1.87 | 1.76 | 1.84 | +2.22% | 0.76 | 2015-11-27 | |
ZAMET | 1.86 | 1.90 | 1.85 | 1.90 | -1.55% | 22.19 | 2015-11-27 | |
SWISSMED | 1.83 | 1.88 | 1.83 | 1.83 | -2.14% | 1.00 | 2015-11-27 | |
BIOMEDLUB | 1.81 | 1.85 | 1.75 | 1.80 | -1.10% | 28.41 | 2015-11-27 | |
06MAGNA | 1.75 | 1.90 | 1.75 | 1.90 | 0.00% | 0.03 | 2015-11-27 | |
GINOROSSI | 1.75 | 1.77 | 1.72 | 1.77 | +2.91% | 59.64 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 1.74 | 1.77 | 1.72 | 1.76 | 0.00% | 352.54 | 2015-11-27 | |
FAMUR | 1.69 | 1.70 | 1.67 | 1.67 | -1.18% | 7.53 | 2015-11-27 | |
ABADONRE | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.02 | 2015-11-27 | |
POLCOLORIT | 1.61 | 1.61 | 1.61 | 1.61 | +11.03% | 9.37 | 2015-11-27 | |
ASBIS | 1.60 | 1.63 | 1.58 | 1.61 | -0.62% | 285.77 | 2015-11-27 | |
MILKILAND | 1.58 | 1.65 | 1.57 | 1.60 | -4.19% | 39.66 | 2015-11-27 | |
PRIMAMODA | 1.56 | 1.56 | 1.55 | 1.55 | +0.65% | 0.60 | 2015-11-27 | |
GREMINWES | 1.56 | 1.56 | 1.55 | 1.56 | -0.64% | 5.09 | 2015-11-27 | |
AIRWAY | 1.49 | 1.49 | 1.40 | 1.45 | +2.11% | 6.17 | 2015-11-27 | |
IDMSA | 1.48 | 1.49 | 1.48 | 1.49 | 0.00% | 0.15 | 2015-11-27 | |
WIKANA | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 0.55 | 2015-11-27 | |
MOSTALZAB | 1.44 | 1.45 | 1.44 | 1.45 | +0.69% | 36.75 | 2015-11-27 | |
IMPERA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.11 | 2015-11-27 | |
SOLAR | 1.42 | 1.43 | 1.37 | 1.43 | +1.42% | 0.56 | 2015-11-27 | |
PAMAPOL | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.67 | 2015-11-27 | |
NOWAGALA | 1.29 | 1.30 | 1.28 | 1.30 | -2.99% | 2.87 | 2015-11-27 | |
JHMDEV | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 0.39 | 2015-11-27 | |
GETIN | 1.29 | 1.31 | 1.25 | 1.27 | -0.78% | 170.33 | 2015-11-27 | |
RONSON | 1.28 | 1.30 | 1.28 | 1.30 | +3.17% | 13.11 | 2015-11-27 | |
IZOLACJA | 1.20 | 1.20 | 1.20 | 1.20 | +3.45% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROVESE | 1.20 | 1.22 | 1.20 | 1.22 | +4.27% | 3.67 | 2015-11-27 | |
IFCAPITAL | 1.18 | 1.28 | 1.18 | 1.25 | +6.84% | 46.07 | 2015-11-27 | |
PWRMEDIA | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.00 | 2015-11-27 | |
WILBO | 1.16 | 1.28 | 1.16 | 1.28 | +5.79% | 29.03 | 2015-11-27 | |
RUBICON | 1.15 | 1.24 | 1.15 | 1.15 | -0.86% | 2.60 | 2015-11-27 | |
SOHODEV | 1.13 | 1.13 | 1.09 | 1.12 | -0.88% | 56.93 | 2015-11-27 | |
MOJ | 1.10 | 1.10 | 0.99 | 1.00 | -9.91% | 31.75 | 2015-11-27 | |
ORCOGROUP | 1.06 | 1.06 | 0.99 | 1.00 | -5.66% | 4.85 | 2015-11-27 | |
AGROTON | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 3.39 | 2015-11-27 | |
08OCTAVA | 1.05 | 1.11 | 1.05 | 1.11 | +8.82% | 3.14 | 2015-11-27 | |
INDATA | 1.03 | 1.09 | 1.00 | 1.09 | +6.86% | 121.82 | 2015-11-27 | |
ATLASEST | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 0.22 | 2015-11-27 | |
RANKPROGR | 1.00 | 1.00 | 0.94 | 0.97 | -1.02% | 200.14 | 2015-11-27 | |
HUBSTYLE | 0.98 | 1.04 | 0.95 | 1.00 | +2.04% | 2.94 | 2015-11-27 | |
PROCHNIK | 0.98 | 0.98 | 0.94 | 0.96 | -2.04% | 66.39 | 2015-11-27 | |
ARCUS | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 4.28 | 2015-11-27 | |
KSGAGRO | 0.95 | 0.99 | 0.95 | 0.99 | +3.13% | 1.29 | 2015-11-27 | |
CZTOREBKA | 0.92 | 0.92 | 0.88 | 0.88 | -2.22% | 4.12 | 2015-11-27 | |
LUBAWA | 0.89 | 0.90 | 0.88 | 0.89 | -1.11% | 64.65 | 2015-11-27 | |
BBIDEV | 0.87 | 0.87 | 0.83 | 0.85 | 0.00% | 26.37 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DREWEX | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 0.09 | 2015-11-27 | |
MIRBUD | 0.85 | 0.86 | 0.84 | 0.85 | 0.00% | 152.92 | 2015-11-27 | |
ENAP | 0.85 | 0.85 | 0.84 | 0.84 | -1.18% | 2.06 | 2015-11-27 | |
SANWIL | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 1.66 | 2015-11-27 | |
ZREMB | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 4.88 | 2015-11-27 | |
COGNOR | 0.81 | 0.91 | 0.81 | 0.91 | +12.35% | 37.39 | 2015-11-27 | |
IQP | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 0.00 | 2015-11-27 | |
INDYGO | 0.75 | 0.78 | 0.75 | 0.75 | +1.35% | 155.81 | 2015-11-27 | |
BUMECH | 0.74 | 0.75 | 0.69 | 0.73 | 0.00% | 16.53 | 2015-11-27 | |
HAWE | 0.71 | 0.74 | 0.71 | 0.71 | 0.00% | 266.59 | 2015-11-27 | |
SKOTAN | 0.71 | 0.72 | 0.69 | 0.72 | +2.86% | 639.72 | 2015-11-27 | |
FASTFIN | 0.66 | 0.70 | 0.66 | 0.69 | -1.43% | 5.48 | 2015-11-27 | |
IFSA | 0.65 | 0.66 | 0.65 | 0.66 | +1.54% | 7.68 | 2015-11-27 | |
SKYLINE | 0.63 | 0.63 | 0.60 | 0.60 | -4.76% | 14.17 | 2015-11-27 | |
MIDAS | 0.61 | 0.62 | 0.61 | 0.62 | +1.64% | 115.37 | 2015-11-27 | |
PRAIRIE | 0.61 | 0.62 | 0.60 | 0.62 | -1.59% | 15.53 | 2015-11-27 | |
FMG | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.03 | 2015-11-27 | |
ZASTAL | 0.60 | 0.60 | 0.59 | 0.60 | +1.69% | 2.38 | 2015-11-27 | |
FOTA | 0.59 | 0.59 | 0.56 | 0.58 | +3.57% | 5.55 | 2015-11-27 | |
GETINOBLE | 0.58 | 0.60 | 0.57 | 0.57 | -3.39% | 3,679.49 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 0.57 | 0.57 | 0.56 | 0.56 | -1.75% | 2.07 | 2015-11-27 | |
STARHEDGE | 0.57 | 0.57 | 0.56 | 0.56 | -5.08% | 2.60 | 2015-11-27 | |
PEPEES | 0.55 | 0.55 | 0.55 | 0.55 | +1.85% | 0.00 | 2015-11-27 | |
BACD | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.06 | 2015-11-27 | |
MNI | 0.53 | 0.53 | 0.49 | 0.49 | -9.26% | 80.24 | 2015-11-27 | |
FON | 0.52 | 0.55 | 0.52 | 0.55 | +1.85% | 2.57 | 2015-11-27 | |
CALATRAVA | 0.49 | 0.52 | 0.49 | 0.52 | 0.00% | 0.64 | 2015-11-27 | |
B3SYSTEM | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.09 | 2015-11-27 | |
GRAVITON | 0.41 | 0.41 | 0.39 | 0.41 | +2.50% | 13.24 | 2015-11-27 | |
TOPMEDICA | 0.24 | 0.25 | 0.23 | 0.25 | +8.70% | 72.14 | 2015-11-27 | |
PETROLINV | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 53.93 | 2015-11-27 | |
PLAZACNTR | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.23 | 2015-11-27 | |
LARK | 0.11 | 0.12 | 0.11 | 0.12 | +9.09% | 10.09 | 2015-11-27 | |
EFH | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.30 | 2015-11-27 | |
KCI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.28 | 2015-11-27 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 5.65 | 2015-11-27 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 4.28 | 2015-11-27 | |
PMPG | - | - | - | 1.50 | 0.00% | 0.00 | 2015-11-27 | |
PCGUARD | - | - | - | 0.08 | 0.00% | 0.00 | 2015-11-27 | |
COMPERIA | - | - | - | 13.44 | 0.00% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLYMETAL | - | - | - | 1.20 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI4 | - | - | - | 115.10 | 0.00% | 0.00 | 2015-11-27 | |
CFI | - | - | - | 10.30 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI3 | - | - | - | 127.48 | 0.00% | 0.00 | 2015-11-27 | |
REINHOLD | - | - | - | 0.38 | 0.00% | 0.00 | 2015-11-27 | |
PKOGS | - | - | - | 101.65 | 0.00% | 0.00 | 2015-11-27 | |
LMDSFIZ | - | - | - | 1,130.00 | 0.00% | 0.00 | 2015-11-27 | |
TALANX | - | - | - | 110.00 | 0.00% | 0.00 | 2015-11-27 | |
BUWOG | - | - | - | 80.18 | 0.00% | 0.00 | 2015-11-27 | |
LMESFIZ | - | - | - | 1,472.95 | 0.00% | 0.00 | 2015-11-27 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2015-11-27 | |
JWWINVEST | - | - | - | 7.50 | 0.00% | 0.00 | 2015-11-27 | |
DEKPOL | - | - | - | 15.98 | 0.00% | 0.00 | 2015-11-27 | |
FENGHUA | - | - | - | 29.50 | 0.00% | 0.00 | 2015-11-27 | |
KBCASFIZ | - | - | - | 98.99 | 0.00% | 0.00 | 2015-11-27 | |
EVEREST | - | - | - | 1.89 | 0.00% | 0.00 | 2015-11-27 | |
PZUAKORD | - | - | - | 98.50 | 0.00% | 0.00 | 2015-11-27 | |
EKANCELAR | - | - | - | 0.02 | 0.00% | 0.00 | 2015-11-27 | |
CUBEITG | - | - | - | 4.94 | 0.00% | 0.00 | 2015-11-27 | |
MAKARONPL | - | - | - | 5.70 | 0.00% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REGNON | - | - | - | 0.92 | 0.00% | 0.00 | 2015-11-27 | |
INVCEEFIZ | - | - | - | 412.00 | 0.00% | 0.00 | 2015-11-27 | |
INVPRFIZ | - | - | - | 525.00 | 0.00% | 0.00 | 2015-11-27 | |
OPERA3GR | - | - | - | 275.30 | 0.00% | 0.00 | 2015-11-27 | |
SETANTA | - | - | - | 16.90 | 0.00% | 0.00 | 2015-11-27 | |
AMPLI | - | - | - | 0.25 | 0.00% | 0.00 | 2015-11-27 | |
EUROTEL | - | - | - | 15.37 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZSN | - | - | - | 40.00 | 0.00% | 0.00 | 2015-11-27 | |
LMBSFIZ | - | - | - | 1,350.00 | 0.00% | 0.00 | 2015-11-27 | |
CNT | - | - | - | 8.30 | 0.00% | 0.00 | 2015-11-27 | |
ELKOP | - | - | - | 1.30 | 0.00% | 0.00 | 2015-11-27 | |
TERESA | - | - | - | 15.30 | 0.00% | 0.00 | 2015-11-27 | |
COALENERG | - | - | - | 0.60 | 0.00% | 0.00 | 2015-11-27 | |
SADOVAYA | - | - | - | 0.30 | 0.00% | 0.00 | 2015-11-27 | |
LMASFIZ | - | - | - | 1,231.11 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZSN2 | - | - | - | 90.10 | 0.00% | 0.00 | 2015-11-27 | |
BUDOPOL | - | - | - | 0.04 | 0.00% | 0.00 | 2015-11-27 | |
PEMUG | - | - | - | 0.40 | 0.00% | 0.00 | 2015-11-27 | |
LMCSFIZ | - | - | - | 1,200.00 | 0.00% | 0.00 | 2015-11-27 | |
ALTERCO | - | - | - | 0.31 | 0.00% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAINK | - | - | - | 11.00 | 0.00% | 0.00 | 2015-11-27 | |
MEGARON | - | - | - | 12.01 | 0.00% | 0.00 | 2015-11-27 | |
ATLANTIS | - | - | - | 0.65 | 0.00% | 0.00 | 2015-11-27 | |
TRAVELPL | - | - | - | 3.79 | 0.00% | 0.00 | 2015-11-27 | |
MSXRESOUR | - | - | - | 0.38 | 0.00% | 0.00 | 2015-11-27 | |
SOPHARMA | - | - | - | 7.99 | 0.00% | 0.00 | 2015-11-27 | |
COMP | - | - | - | 61.00 | 0.00% | 0.00 | 2015-11-27 | |
EUROHOLD | - | - | - | 7.76 | 0.00% | 0.00 | 2015-11-27 | |
SILVANO | - | - | - | 5.18 | 0.00% | 0.00 | 2015-11-27 | |
OLYMPIC | - | - | - | 7.50 | 0.00% | 0.00 | 2015-11-27 | |
KRKA | - | - | - | 278.50 | 0.00% | 0.00 | 2015-11-27 | |
ECARD | - | - | - | 3.96 | 0.00% | 0.00 | 2015-11-27 | |
KOFOLA | - | - | - | 56.60 | 0.00% | 0.00 | 2015-11-27 | |
DROP | - | - | - | 1.74 | 0.00% | 0.00 | 2015-11-27 | |
ASSECOSLO | - | - | - | 17.40 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZKK | - | - | - | 107.10 | 0.00% | 0.00 | 2015-11-27 | |
PLATYNINW | - | - | - | 4.05 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI2 | - | - | - | 144.13 | 0.00% | 0.00 | 2015-11-27 | |
BEDZIN | - | - | - | 14.20 | 0.00% | 0.00 | 2015-11-27 | |
ABMSOLID | - | - | - | 0.52 | 0.00% | 0.00 | 2015-11-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CASHFLOW | - | - | - | 0.24 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI1 | - | - | - | 167.10 | 0.00% | 0.00 | 2015-11-27 | |
RAWLPLUG | - | - | - | 9.68 | 0.00% | 0.00 | 2015-11-27 | |
PBSFINANSE | - | - | - | 3.70 | 0.00% | 0.00 | 2015-11-27 | |
AVIASG | - | - | - | 17.39 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI5 | - | - | - | 113.15 | 0.00% | 0.00 | 2015-11-27 | |
UNICREDIT | - | - | - | 23.79 | 0.00% | 0.00 | 2015-11-27 | |
IPERMFIZ | - | - | - | 60.30 | 0.00% | 0.00 | 2015-11-27 | |
KDMSHIPNG | - | - | - | 4.65 | 0.00% | 0.00 | 2015-11-27 | |
AGROWILL | - | - | - | 0.72 | 0.00% | 0.00 | 2015-11-27 | |
REDAN | - | - | - | 2.00 | 0.00% | 0.00 | 2015-11-27 | |
MEDIATEL | - | - | - | 1.14 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZDS | - | - | - | 112.11 | 0.00% | 0.00 | 2015-11-27 | |
CCENERGY | - | - | - | 0.07 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZMLI | - | - | - | 88.11 | 0.00% | 0.00 | 2015-11-27 | |
ARKASWE17 | - | - | - | 74.37 | 0.00% | 0.00 | 2015-11-27 | |
RESBUD | - | - | - | 1.50 | 0.00% | 0.00 | 2015-11-27 | |
BPHFIZBI6 | - | - | - | 110.00 | 0.00% | 0.00 | 2015-11-27 | |
PKOBL1 | - | - | - | 102.67 | 0.00% | 0.00 | 2015-11-27 | |
PRAGMAFA | - | - | - | 13.00 | 0.00% | 0.00 | 2015-11-27 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2015-11-27 |