Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| ZYWIEC | 449.95 | 450.00 | 442.00 | 442.00 | +0.45% | 241.13 | 2016-05-24 | |
| ZUE | 7.70 | 7.90 | 7.70 | 7.90 | 0.00% | 52.28 | 2016-05-24 | |
| ZREMB | - | - | - | 0.74 | 0.00% | 0.00 | 2016-05-24 | |
| ZPUE | 419.00 | 419.00 | 403.50 | 417.90 | 0.00% | 414.87 | 2016-05-24 | |
| ZEPAK | 12.50 | 12.89 | 12.22 | 12.84 | +1.90% | 501.04 | 2016-05-24 | |
| ZASTAL | 0.56 | 0.58 | 0.54 | 0.55 | 0.00% | 36.74 | 2016-05-24 | |
| ZAMET | 1.80 | 1.80 | 1.77 | 1.77 | -0.56% | 0.87 | 2016-05-24 | |
| YOLO | 6.06 | 6.06 | 6.00 | 6.00 | 0.00% | 3.60 | 2016-05-24 | |
| XTB | 13.85 | 14.48 | 12.85 | 14.20 | +1.43% | 1,361.78 | 2016-05-24 | |
| WORKSERV | 9.40 | 9.40 | 8.66 | 9.33 | -0.43% | 639.07 | 2016-05-24 | |
| WOJAS | 5.80 | 5.80 | 5.74 | 5.75 | -1.54% | 9.06 | 2016-05-24 | |
| WITTCHEN | 16.90 | 17.10 | 16.90 | 17.05 | +0.29% | 25.20 | 2016-05-24 | |
| WIRTUALNA | 47.00 | 47.00 | 45.29 | 46.47 | -0.11% | 132.44 | 2016-05-24 | |
| WINVEST | 3.02 | 3.02 | 3.00 | 3.00 | -0.66% | 0.05 | 2016-05-24 | |
| WILBO | 1.05 | 1.09 | 1.05 | 1.09 | 0.00% | 1.71 | 2016-05-24 | |
| WIKANA | 1.79 | 1.89 | 1.79 | 1.89 | +5.00% | 0.39 | 2016-05-24 | |
| WIELTON | 8.96 | 8.96 | 8.83 | 8.89 | +0.23% | 57.62 | 2016-05-24 | |
| WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2016-05-24 | |
| WDX | 5.18 | 5.18 | 5.17 | 5.17 | 0.00% | 0.03 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WAWEL | 1,064.00 | 1,064.00 | 1,038.05 | 1,045.00 | +0.29% | 54.91 | 2016-05-24 | |
| WASKO | 1.58 | 1.60 | 1.56 | 1.58 | -2.47% | 57.10 | 2016-05-24 | |
| WARIMPEX | - | - | - | 2.51 | 0.00% | 0.00 | 2016-05-24 | |
| WADEX | 5.39 | 5.40 | 5.30 | 5.31 | -1.12% | 7.03 | 2016-05-24 | |
| VOXEL | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.27 | 2016-05-24 | |
| VOTUM | 14.39 | 14.39 | 14.31 | 14.38 | +0.28% | 3.82 | 2016-05-24 | |
| VIVID | 4.75 | 4.80 | 4.65 | 4.79 | +0.84% | 44.29 | 2016-05-24 | |
| VISTULA | 3.25 | 3.25 | 3.22 | 3.23 | +0.31% | 447.31 | 2016-05-24 | |
| VISTAL | 9.88 | 10.07 | 9.80 | 10.05 | +1.52% | 24.64 | 2016-05-24 | |
| VINDEXUS | 6.99 | 7.01 | 6.91 | 6.99 | +0.14% | 45.10 | 2016-05-24 | |
| VIGOSYS | 240.00 | 247.40 | 239.00 | 247.40 | -0.24% | 14.29 | 2016-05-24 | |
| VANTAGE | 2.91 | 2.91 | 2.83 | 2.89 | +1.40% | 0.94 | 2016-05-24 | |
| URSUS | 2.33 | 2.34 | 2.26 | 2.28 | -1.30% | 484.77 | 2016-05-24 | |
| UNIWHEELS | 143.00 | 144.30 | 142.00 | 144.05 | +1.09% | 1,783.04 | 2016-05-24 | |
| UNIMOT | 22.20 | 22.20 | 22.20 | 22.20 | +0.41% | 1.22 | 2016-05-24 | |
| UNIMA | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | 2.46 | 2016-05-24 | |
| UNICREDIT | 13.01 | 13.55 | 13.00 | 13.45 | +2.67% | 103.95 | 2016-05-24 | |
| UNIBEP | 10.99 | 11.08 | 10.99 | 11.08 | +0.91% | 1.85 | 2016-05-24 | |
| ULMA | 68.24 | 68.24 | 68.24 | 68.24 | 0.00% | 0.07 | 2016-05-24 | |
| TRITON | 2.22 | 2.22 | 2.22 | 2.22 | 0.00% | 0.56 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP | 122.00 | 122.00 | 121.90 | 122.00 | 0.00% | 11.71 | 2016-05-24 | |
| TRAVELPL | - | - | - | 3.69 | 0.00% | 0.00 | 2016-05-24 | |
| TRANSPOL | - | - | - | 5.10 | 0.00% | 0.00 | 2016-05-24 | |
| TRAKCJA | 12.45 | 12.82 | 12.42 | 12.69 | +2.75% | 1,904.78 | 2016-05-24 | |
| TOYA | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 0.02 | 2016-05-24 | |
| TORPOL | 10.40 | 10.40 | 10.29 | 10.37 | -0.19% | 42.99 | 2016-05-24 | |
| TOPMEDICA | - | - | - | 0.19 | 0.00% | 0.00 | 2016-05-24 | |
| TIM | 10.21 | 10.90 | 10.20 | 10.80 | +5.88% | 536.11 | 2016-05-24 | |
| TFONE | 3.07 | 3.08 | 3.07 | 3.08 | +0.33% | 78.35 | 2016-05-24 | |
| TESGAS | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 0.37 | 2016-05-24 | |
| TERMOREX | 2.82 | 2.82 | 2.69 | 2.69 | -4.61% | 8.00 | 2016-05-24 | |
| TAURONPE | 2.60 | 2.69 | 2.59 | 2.68 | +3.47% | 9,561.51 | 2016-05-24 | |
| TATRY | - | - | - | 110.00 | 0.00% | 0.00 | 2016-05-24 | |
| TARCZYNSKI | 12.65 | 12.70 | 12.65 | 12.65 | 0.00% | 2.56 | 2016-05-24 | |
| TALEX | 25.87 | 25.87 | 25.50 | 25.53 | +0.91% | 74.36 | 2016-05-24 | |
| TALANX | - | - | - | 115.00 | 0.00% | 0.00 | 2016-05-24 | |
| SYNTHOS | 3.75 | 3.79 | 3.72 | 3.79 | +0.53% | 1,808.47 | 2016-05-24 | |
| SYNEKTIK | 15.40 | 15.40 | 15.00 | 15.30 | -0.65% | 24.47 | 2016-05-24 | |
| SYGNITY | 7.02 | 7.04 | 7.01 | 7.02 | -0.85% | 23.42 | 2016-05-24 | |
| SWISSMED | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 2.82 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SUWARY | 9.30 | 9.30 | 9.25 | 9.25 | +3.12% | 0.02 | 2016-05-24 | |
| SUNEX | 4.95 | 5.17 | 4.95 | 5.16 | -0.39% | 12.21 | 2016-05-24 | |
| STARHEDGE | 0.52 | 0.52 | 0.52 | 0.52 | -22.39% | 5.20 | 2016-05-24 | |
| STAPORKOW | 4.75 | 4.83 | 4.68 | 4.68 | -1.47% | 2.02 | 2016-05-24 | |
| STALPROFI | 12.20 | 12.20 | 12.00 | 12.00 | -3.54% | 70.56 | 2016-05-24 | |
| STALPROD | 292.00 | 305.00 | 291.00 | 301.20 | +3.15% | 710.47 | 2016-05-24 | |
| STALEXP | 3.30 | 3.33 | 3.24 | 3.33 | +0.30% | 222.74 | 2016-05-24 | |
| SOPHARMA | - | - | - | 6.00 | 0.00% | 0.00 | 2016-05-24 | |
| SONEL | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 0.33 | 2016-05-24 | |
| SOLAR | 1.07 | 1.08 | 1.06 | 1.08 | +2.86% | 21.15 | 2016-05-24 | |
| SOHODEV | 1.47 | 1.50 | 1.47 | 1.50 | +2.04% | 4.68 | 2016-05-24 | |
| SNIEZKA | 59.00 | 59.00 | 59.00 | 59.00 | +0.77% | 6.37 | 2016-05-24 | |
| SKYLINE | - | - | - | 0.49 | 0.00% | 0.00 | 2016-05-24 | |
| SKOTAN | 0.74 | 0.74 | 0.72 | 0.72 | -2.70% | 55.73 | 2016-05-24 | |
| SKARBIEC | 28.40 | 28.40 | 27.90 | 27.90 | -1.59% | 7.65 | 2016-05-24 | |
| SIMPLE | 6.80 | 6.80 | 6.62 | 6.80 | -0.73% | 4.70 | 2016-05-24 | |
| SILVANO | 8.31 | 8.31 | 8.31 | 8.31 | -2.24% | 0.75 | 2016-05-24 | |
| SFINKS | 3.52 | 3.52 | 3.38 | 3.49 | -0.29% | 52.75 | 2016-05-24 | |
| SETANTA | 15.20 | 17.00 | 15.20 | 17.00 | 0.00% | 1.17 | 2016-05-24 | |
| SERINUS | 1.52 | 1.55 | 1.51 | 1.55 | +0.65% | 22.32 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SELVITA | 22.05 | 22.35 | 22.05 | 22.08 | -2.52% | 95.99 | 2016-05-24 | |
| SELENAFM | 15.30 | 16.05 | 15.30 | 16.05 | +0.38% | 2.27 | 2016-05-24 | |
| SEKO | 7.99 | 8.00 | 7.99 | 8.00 | 0.00% | 2.00 | 2016-05-24 | |
| SECOGROUP | 18.20 | 18.20 | 17.50 | 18.14 | -0.27% | 151.38 | 2016-05-24 | |
| SCOPAK | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 0.01 | 2016-05-24 | |
| SARE | 21.99 | 21.99 | 21.99 | 21.99 | +8.59% | 1.10 | 2016-05-24 | |
| SANWIL | 0.72 | 0.73 | 0.72 | 0.73 | +1.39% | 1.37 | 2016-05-24 | |
| SANTANDER | 17.20 | 18.39 | 17.20 | 18.39 | +2.17% | 3.72 | 2016-05-24 | |
| SANOK | 60.80 | 61.49 | 60.80 | 61.49 | +1.64% | 37.36 | 2016-05-24 | |
| SADOVAYA | - | - | - | 0.21 | 0.00% | 0.00 | 2016-05-24 | |
| RUBICON | 1.24 | 1.26 | 1.15 | 1.25 | 0.00% | 1.30 | 2016-05-24 | |
| ROVESE | 2.56 | 2.59 | 2.56 | 2.59 | 0.00% | 107.67 | 2016-05-24 | |
| ROPCZYCE | 21.57 | 21.57 | 21.40 | 21.40 | -0.47% | 5.85 | 2016-05-24 | |
| RONSON | 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | 0.00 | 2016-05-24 | |
| ROBYG | 3.07 | 3.14 | 3.07 | 3.13 | +1.62% | 200.45 | 2016-05-24 | |
| RESBUD | 1.48 | 1.50 | 1.45 | 1.50 | 0.00% | 11.22 | 2016-05-24 | |
| REMAK | 18.19 | 18.19 | 18.18 | 18.18 | -0.11% | 0.84 | 2016-05-24 | |
| RELPOL | 9.19 | 9.19 | 9.07 | 9.19 | 0.00% | 23.97 | 2016-05-24 | |
| REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2016-05-24 | |
| REGNON | 0.74 | 0.74 | 0.74 | 0.74 | +10.45% | 2.22 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REDWOOD | 2.02 | 2.02 | 2.02 | 2.02 | +1.00% | 0.18 | 2016-05-24 | |
| REDAN | 2.26 | 2.35 | 2.26 | 2.33 | +4.02% | 32.59 | 2016-05-24 | |
| RAWLPLUG | 9.87 | 9.87 | 9.50 | 9.86 | +0.31% | 27.00 | 2016-05-24 | |
| RANKPROGR | 3.80 | 3.91 | 3.42 | 3.80 | +0.26% | 2,903.78 | 2016-05-24 | |
| RAINBOW | 27.98 | 27.98 | 27.52 | 27.60 | -0.72% | 151.73 | 2016-05-24 | |
| RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.01 | 2016-05-24 | |
| RAFAKO | 7.28 | 7.43 | 7.28 | 7.37 | +0.96% | 128.99 | 2016-05-24 | |
| RADPOL | 3.86 | 4.00 | 3.80 | 4.00 | +3.63% | 185.55 | 2016-05-24 | |
| QUMAK | 6.50 | 6.50 | 6.36 | 6.48 | -0.61% | 16.10 | 2016-05-24 | |
| QUERCUS | 5.94 | 5.99 | 5.86 | 5.94 | +2.06% | 42.07 | 2016-05-24 | |
| QUANTUM | - | - | - | 8.00 | 0.00% | 0.00 | 2016-05-24 | |
| QMULTIFIZ | - | - | - | 1,000.00 | 0.00% | 0.00 | 2016-05-24 | |
| PZUAKORD | - | - | - | 105.00 | 0.00% | 0.00 | 2016-05-24 | |
| PZU | 32.99 | 33.15 | 32.36 | 32.47 | -1.81% | 56,817.84 | 2016-05-24 | |
| PWRMEDIA | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.01 | 2016-05-24 | |
| PULAWY | 214.10 | 214.30 | 214.10 | 214.30 | +0.14% | 32.36 | 2016-05-24 | |
| PROVIDENT | - | - | - | 14.50 | 0.00% | 0.00 | 2016-05-24 | |
| PROTEKTOR | 3.06 | 3.16 | 3.06 | 3.16 | -0.32% | 1.50 | 2016-05-24 | |
| PROJPRZEM | 8.31 | 8.33 | 8.31 | 8.33 | -1.42% | 3.07 | 2016-05-24 | |
| PROCHNIK | 1.42 | 1.45 | 1.38 | 1.44 | +2.86% | 125.96 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROCHEM | 17.49 | 17.49 | 17.31 | 17.31 | -1.03% | 35.06 | 2016-05-24 | |
| PROCAD | 1.88 | 1.88 | 1.76 | 1.84 | -0.54% | 11.62 | 2016-05-24 | |
| PRIMAMODA | 1.66 | 1.66 | 1.61 | 1.66 | -1.78% | 2.20 | 2016-05-24 | |
| PRAIRIE | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 12.60 | 2016-05-24 | |
| PRAGMAINK | 12.46 | 12.46 | 11.88 | 11.88 | -4.65% | 27.08 | 2016-05-24 | |
| PRAGMAFA | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 4.49 | 2016-05-24 | |
| POZBUD | 3.82 | 3.82 | 3.80 | 3.80 | 0.00% | 10.34 | 2016-05-24 | |
| POLYMETAL | 0.45 | 0.45 | 0.45 | 0.45 | -13.46% | 10.72 | 2016-05-24 | |
| POLWAX | 15.03 | 15.25 | 15.02 | 15.25 | +0.07% | 15.15 | 2016-05-24 | |
| POLNORD | 11.67 | 11.67 | 11.33 | 11.48 | -1.54% | 1,458.11 | 2016-05-24 | |
| POLNA | 22.82 | 22.82 | 22.82 | 22.82 | 0.00% | 3.22 | 2016-05-24 | |
| POLMED | 3.00 | 3.00 | 2.92 | 2.95 | -1.67% | 6.14 | 2016-05-24 | |
| POLIMEXMS | 5.17 | 5.17 | 5.06 | 5.08 | -1.93% | 123.27 | 2016-05-24 | |
| POLICE | 24.40 | 24.40 | 24.13 | 24.35 | -0.94% | 4.78 | 2016-05-24 | |
| POLCOLORIT | - | - | - | 1.65 | 0.00% | 0.00 | 2016-05-24 | |
| PMPG | 5.03 | 5.44 | 5.00 | 5.44 | +8.80% | 294.88 | 2016-05-24 | |
| PLAZACNTR | 0.21 | 0.21 | 0.20 | 0.20 | -13.04% | 135.30 | 2016-05-24 | |
| PLATYNINW | 2.52 | 2.52 | 2.52 | 2.52 | +9.57% | 0.01 | 2016-05-24 | |
| PLASTBOX | 2.15 | 2.16 | 2.10 | 2.14 | +0.47% | 53.20 | 2016-05-24 | |
| PKPCARGO | 29.34 | 32.25 | 29.20 | 32.00 | +10.38% | 2,671.63 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOSO | 103.45 | 103.45 | 103.45 | 103.45 | +0.01% | 10.35 | 2016-05-24 | |
| PKOGS | 105.03 | 105.03 | 105.03 | 105.03 | -0.25% | 10.50 | 2016-05-24 | |
| PKOGD | - | - | - | 100.00 | 0.00% | 0.00 | 2016-05-24 | |
| PKOBP | 24.14 | 24.64 | 24.08 | 24.50 | +1.20% | 50,479.03 | 2016-05-24 | |
| PKOBL1 | - | - | - | 103.02 | 0.00% | 0.00 | 2016-05-24 | |
| PKNORLEN | 68.47 | 69.42 | 67.73 | 69.20 | +1.42% | 46,923.50 | 2016-05-24 | |
| PHN | 14.15 | 14.50 | 14.15 | 14.21 | +0.42% | 26.43 | 2016-05-24 | |
| PGSSOFT | 14.90 | 14.90 | 13.70 | 14.15 | +5.99% | 46.96 | 2016-05-24 | |
| PGODLEW | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.32 | 2016-05-24 | |
| PGNIG | 5.37 | 5.45 | 5.26 | 5.40 | -0.55% | 38,068.94 | 2016-05-24 | |
| PGE | 12.08 | 12.55 | 12.04 | 12.31 | +1.82% | 99,932.92 | 2016-05-24 | |
| PFLEIDER | 29.50 | 29.50 | 28.60 | 29.20 | -1.02% | 95.85 | 2016-05-24 | |
| PETROLINV | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 17.00 | 2016-05-24 | |
| PEPEES | 0.57 | 0.57 | 0.55 | 0.55 | 0.00% | 1.65 | 2016-05-24 | |
| PEP | 17.75 | 18.45 | 17.75 | 18.38 | +0.77% | 334.19 | 2016-05-24 | |
| PEMUG | - | - | - | 0.53 | 0.00% | 0.00 | 2016-05-24 | |
| PEMANAGER | 113.40 | 116.00 | 113.00 | 116.00 | +3.07% | 132.64 | 2016-05-24 | |
| PELION | 52.50 | 52.50 | 52.50 | 52.50 | 0.00% | 4.09 | 2016-05-24 | |
| PEKAO | 150.00 | 152.30 | 149.00 | 150.70 | +0.47% | 38,335.52 | 2016-05-24 | |
| PEKAES | 13.49 | 13.60 | 13.27 | 13.40 | -0.67% | 15.95 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEKABEX | 11.70 | 12.25 | 11.70 | 12.25 | +0.57% | 72.77 | 2016-05-24 | |
| PEIXIN | 3.15 | 3.15 | 3.15 | 3.15 | +12.50% | 1.16 | 2016-05-24 | |
| PEGAS | - | - | - | 137.90 | 0.00% | 0.00 | 2016-05-24 | |
| PCM | 38.51 | 39.00 | 38.35 | 38.50 | 0.00% | 236.26 | 2016-05-24 | |
| PCGUARD | - | - | - | 0.07 | 0.00% | 0.00 | 2016-05-24 | |
| PCCROKITA | 59.65 | 59.89 | 59.60 | 59.85 | +0.34% | 87.00 | 2016-05-24 | |
| PCCINTER | 1.86 | 1.86 | 1.80 | 1.80 | -3.74% | 1.01 | 2016-05-24 | |
| PCCEXOL | - | - | - | 2.00 | 0.00% | 0.00 | 2016-05-24 | |
| PBSFINANSE | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.35 | 2016-05-24 | |
| PBKM | 51.26 | 51.26 | 51.26 | 51.26 | 0.00% | 2.20 | 2016-05-24 | |
| PBG | 2.65 | 2.88 | 2.60 | 2.87 | +9.54% | 644.61 | 2016-05-24 | |
| PATENTUS | 0.68 | 0.72 | 0.68 | 0.72 | +7.46% | 2.50 | 2016-05-24 | |
| PANOVA | 21.00 | 21.60 | 20.81 | 21.60 | +1.27% | 7.98 | 2016-05-24 | |
| PAMAPOL | 1.45 | 1.45 | 1.41 | 1.45 | 0.00% | 7.45 | 2016-05-24 | |
| PAGED | 50.00 | 50.50 | 50.00 | 50.50 | +1.02% | 32.72 | 2016-05-24 | |
| OVOSTAR | 96.50 | 98.00 | 96.00 | 98.00 | -0.51% | 113.39 | 2016-05-24 | |
| OTMUCHOW | 5.06 | 5.18 | 4.95 | 5.18 | +2.57% | 3.45 | 2016-05-24 | |
| OTLOG | 220.00 | 220.00 | 220.00 | 220.00 | +2.66% | 0.22 | 2016-05-24 | |
| ORZBIALY | 6.50 | 6.70 | 6.50 | 6.63 | +0.61% | 37.02 | 2016-05-24 | |
| ORION | 93.99 | 94.00 | 89.56 | 93.99 | 0.00% | 38.77 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ORCOGROUP | 0.78 | 0.82 | 0.78 | 0.82 | +5.13% | 17.31 | 2016-05-24 | |
| ORBIS | 58.12 | 58.12 | 57.50 | 57.50 | -1.07% | 78.71 | 2016-05-24 | |
| ORANGEPL | 5.86 | 5.93 | 5.86 | 5.86 | 0.00% | 5,197.51 | 2016-05-24 | |
| OPTEAM | 11.70 | 12.20 | 11.70 | 12.20 | -0.41% | 4.32 | 2016-05-24 | |
| OPONEO.PL | 33.50 | 33.58 | 32.50 | 32.89 | -1.79% | 207.83 | 2016-05-24 | |
| OPERA3GR | 238.20 | 238.20 | 238.20 | 238.20 | +0.02% | 1.43 | 2016-05-24 | |
| OPENFIN | 3.14 | 3.15 | 3.05 | 3.06 | -2.55% | 11.03 | 2016-05-24 | |
| OLYMPIC | - | - | - | 8.60 | 0.00% | 0.00 | 2016-05-24 | |
| OEX | 16.04 | 16.20 | 16.04 | 16.20 | +1.25% | 26.42 | 2016-05-24 | |
| ODLEWNIE | 3.46 | 3.65 | 3.46 | 3.65 | +1.39% | 5.45 | 2016-05-24 | |
| NTTSYSTEM | 3.20 | 3.20 | 3.18 | 3.18 | -0.63% | 21.49 | 2016-05-24 | |
| NOWAGALA | 1.60 | 1.60 | 1.50 | 1.57 | -1.26% | 36.33 | 2016-05-24 | |
| NOVITA | 58.00 | 58.00 | 56.70 | 57.90 | +1.58% | 20.76 | 2016-05-24 | |
| NORTCOAST | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0.23 | 2016-05-24 | |
| NFIEMF | 4.29 | 4.29 | 4.00 | 4.00 | 0.00% | 0.75 | 2016-05-24 | |
| NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2016-05-24 | |
| NEWAG | 14.43 | 14.43 | 13.81 | 13.81 | -4.30% | 88.01 | 2016-05-24 | |
| NETMEDIA | 6.63 | 6.63 | 6.63 | 6.63 | +2.00% | 0.03 | 2016-05-24 | |
| NETIA | 4.71 | 4.85 | 4.71 | 4.82 | +1.05% | 284.25 | 2016-05-24 | |
| MWTRADE | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 3.48 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MUZA | 3.28 | 3.28 | 3.01 | 3.24 | +1.25% | 5.18 | 2016-05-24 | |
| MOSTALZAB | 1.30 | 1.35 | 1.29 | 1.34 | +3.88% | 168.91 | 2016-05-24 | |
| MOSTALWAR | 15.12 | 15.37 | 15.06 | 15.37 | +1.72% | 0.39 | 2016-05-24 | |
| MOSTALPLC | 10.49 | 10.49 | 10.29 | 10.29 | -2.00% | 8.77 | 2016-05-24 | |
| MONNARI | 15.30 | 15.30 | 15.15 | 15.20 | -0.78% | 179.18 | 2016-05-24 | |
| MOL | 228.90 | 228.90 | 228.90 | 228.90 | -0.22% | 917.66 | 2016-05-24 | |
| MOJ | - | - | - | 0.95 | 0.00% | 0.00 | 2016-05-24 | |
| MOBRUK | 17.30 | 17.30 | 17.30 | 17.30 | +1.76% | 1.73 | 2016-05-24 | |
| MNI | 0.48 | 0.51 | 0.48 | 0.50 | -1.96% | 7.57 | 2016-05-24 | |
| MLPGROUP | 38.99 | 38.99 | 38.00 | 38.00 | 0.00% | 28.72 | 2016-05-24 | |
| MIRBUD | 0.88 | 0.88 | 0.86 | 0.87 | 0.00% | 17.19 | 2016-05-24 | |
| MIRACULUM | 2.78 | 2.78 | 2.51 | 2.56 | -8.57% | 73.15 | 2016-05-24 | |
| MILLENNIUM | 4.64 | 4.79 | 4.61 | 4.74 | +3.04% | 3,998.67 | 2016-05-24 | |
| MILKILAND | 1.65 | 1.65 | 1.58 | 1.63 | -0.61% | 4.70 | 2016-05-24 | |
| MIDAS | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 411.69 | 2016-05-24 | |
| MFO | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% | 0.07 | 2016-05-24 | |
| MEXPOLSKA | 5.10 | 5.44 | 5.01 | 5.44 | +6.25% | 350.36 | 2016-05-24 | |
| MERCOR | 9.69 | 9.69 | 9.30 | 9.69 | +2.22% | 4.76 | 2016-05-24 | |
| MERCATOR | 15.44 | 15.44 | 15.43 | 15.43 | -0.06% | 2.89 | 2016-05-24 | |
| MENNICA | 17.80 | 17.80 | 17.60 | 17.60 | -1.12% | 8.37 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEGARON | - | - | - | 15.80 | 0.00% | 0.00 | 2016-05-24 | |
| MEDYCZNYFIZ | - | - | - | 95.50 | 0.00% | 0.00 | 2016-05-24 | |
| MEDICALG | 260.80 | 261.15 | 257.00 | 257.25 | -1.36% | 246.99 | 2016-05-24 | |
| MEDIATEL | - | - | - | 1.02 | 0.00% | 0.00 | 2016-05-24 | |
| MEDIACAP | - | - | - | 2.79 | 0.00% | 0.00 | 2016-05-24 | |
| MDIENERGIA | 3.81 | 3.88 | 3.81 | 3.88 | 0.00% | 0.23 | 2016-05-24 | |
| MCLOGIC | - | - | - | 38.00 | 0.00% | 0.00 | 2016-05-24 | |
| MCI | 11.10 | 11.16 | 10.83 | 10.91 | -1.62% | 154.68 | 2016-05-24 | |
| MBWS | 73.00 | 74.58 | 73.00 | 74.58 | +2.16% | 20.08 | 2016-05-24 | |
| MBANK | 316.00 | 319.35 | 308.50 | 318.70 | +2.11% | 5,160.92 | 2016-05-24 | |
| MASTERPHA-PDA | - | - | - | 7.01 | 0.00% | 0.00 | 2016-05-24 | |
| MASTERPHA | 6.83 | 6.90 | 6.83 | 6.90 | 0.00% | 0.18 | 2016-05-24 | |
| MARVIPOL | 6.60 | 6.89 | 6.60 | 6.89 | +4.87% | 3.37 | 2016-05-24 | |
| MANGATA | 114.00 | 115.10 | 113.00 | 115.10 | +0.96% | 795.71 | 2016-05-24 | |
| MAKARONPL | - | - | - | 6.50 | 0.00% | 0.00 | 2016-05-24 | |
| MAGELLAN | 67.21 | 67.21 | 66.40 | 67.05 | -0.22% | 13.78 | 2016-05-24 | |
| MABION | 77.00 | 77.50 | 72.26 | 73.00 | -5.62% | 5,243.94 | 2016-05-24 | |
| LUBAWA | 0.97 | 0.99 | 0.96 | 0.98 | 0.00% | 102.10 | 2016-05-24 | |
| LSISOFT | 9.20 | 9.20 | 8.42 | 8.50 | -7.71% | 662.28 | 2016-05-24 | |
| LPP | 5,200.05 | 5,447.45 | 5,200.05 | 5,386.00 | +3.64% | 9,410.54 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LOTOS | 30.80 | 31.24 | 30.65 | 30.73 | -0.74% | 6,330.90 | 2016-05-24 | |
| LOKUM | - | - | - | 12.65 | 0.00% | 0.00 | 2016-05-24 | |
| LMESFIZ | - | - | - | 1,189.00 | 0.00% | 0.00 | 2016-05-24 | |
| LMDSFIZ | - | - | - | 1,200.00 | 0.00% | 0.00 | 2016-05-24 | |
| LMCSFIZ | - | - | - | 1,153.11 | 0.00% | 0.00 | 2016-05-24 | |
| LMBSFIZ | - | - | - | 1,189.90 | 0.00% | 0.00 | 2016-05-24 | |
| LMASFIZ | - | - | - | 1,231.11 | 0.00% | 0.00 | 2016-05-24 | |
| LIVECHAT | 39.70 | 40.07 | 39.70 | 40.00 | +0.83% | 100.35 | 2016-05-24 | |
| LIBET | 1.63 | 1.66 | 1.63 | 1.66 | +1.84% | 9.71 | 2016-05-24 | |
| LENTEX | 9.00 | 9.13 | 9.00 | 9.10 | +1.11% | 23.73 | 2016-05-24 | |
| LENA | 4.07 | 4.07 | 4.00 | 4.00 | -1.72% | 53.00 | 2016-05-24 | |
| LCCORP | 1.96 | 1.96 | 1.93 | 1.94 | -0.51% | 40.33 | 2016-05-24 | |
| LARQ | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | 0.01 | 2016-05-24 | |
| LARK | 1.00 | 1.03 | 1.00 | 1.03 | +1.98% | 8.67 | 2016-05-24 | |
| LABOPRINT | 10.88 | 10.88 | 10.88 | 10.88 | 0.00% | 0.02 | 2016-05-24 | |
| KSGAGRO | 1.36 | 1.36 | 1.26 | 1.31 | -3.68% | 19.37 | 2016-05-24 | |
| KRVITAMIN | 11.80 | 11.80 | 11.26 | 11.80 | +2.61% | 2.22 | 2016-05-24 | |
| KRUSZWICA | 62.80 | 62.80 | 62.80 | 62.80 | 0.00% | 0.50 | 2016-05-24 | |
| KRUK | 190.00 | 192.50 | 190.00 | 190.45 | -0.52% | 5,546.13 | 2016-05-24 | |
| KRKA | - | - | - | 265.00 | 0.00% | 0.00 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KREZUS | 5.40 | 5.46 | 5.29 | 5.42 | +0.93% | 237.96 | 2016-05-24 | |
| KREDYTIN | 17.49 | 17.55 | 16.90 | 17.20 | -2.71% | 45.45 | 2016-05-24 | |
| KREC | 7.09 | 7.13 | 7.09 | 7.13 | +0.42% | 24.89 | 2016-05-24 | |
| KRAKCHEM | 3.79 | 3.79 | 3.68 | 3.79 | 0.00% | 10.41 | 2016-05-24 | |
| KPPD | - | - | - | 24.01 | 0.00% | 0.00 | 2016-05-24 | |
| KOPEX | 3.63 | 3.66 | 3.42 | 3.43 | -4.46% | 1,107.89 | 2016-05-24 | |
| KONSSTALI | 38.00 | 38.00 | 37.33 | 37.99 | -0.03% | 4.23 | 2016-05-24 | |
| KOMPUTRON | 6.14 | 6.14 | 5.90 | 5.92 | -2.47% | 69.32 | 2016-05-24 | |
| KOMPAP | 9.90 | 10.17 | 9.90 | 10.17 | +2.73% | 6.98 | 2016-05-24 | |
| KOGENERA | 88.23 | 88.40 | 88.23 | 88.40 | +0.19% | 20.21 | 2016-05-24 | |
| KOFOL | - | - | - | 63.00 | 0.00% | 0.00 | 2016-05-24 | |
| KINOPOL | 13.50 | 13.75 | 13.21 | 13.64 | -0.44% | 36.26 | 2016-05-24 | |
| KGL | - | - | - | 22.00 | 0.00% | 0.00 | 2016-05-24 | |
| KGHM | 62.40 | 63.68 | 62.20 | 63.26 | +0.93% | 57,297.30 | 2016-05-24 | |
| KETY | 333.10 | 338.00 | 333.10 | 333.30 | -1.49% | 453.13 | 2016-05-24 | |
| KERNEL | 52.51 | 53.17 | 52.19 | 52.70 | -0.38% | 3,367.64 | 2016-05-24 | |
| KDMSHIPNG | - | - | - | 2.39 | 0.00% | 0.00 | 2016-05-24 | |
| KCI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 34.79 | 2016-05-24 | |
| KBDOM | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | 16.45 | 2016-05-24 | |
| KBCASFIZ | - | - | - | 93.08 | 0.00% | 0.00 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KANIA | 2.29 | 2.34 | 2.27 | 2.31 | +0.87% | 60.76 | 2016-05-24 | |
| K2INTERNT | 16.28 | 16.28 | 16.00 | 16.00 | -1.54% | 47.87 | 2016-05-24 | |
| JWWINVEST | - | - | - | 6.80 | 0.00% | 0.00 | 2016-05-24 | |
| JWCONSTR | 3.78 | 3.79 | 3.78 | 3.79 | 0.00% | 467.82 | 2016-05-24 | |
| JSW | 15.21 | 15.50 | 15.07 | 15.15 | -2.07% | 3,938.32 | 2016-05-24 | |
| JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2016-05-24 | |
| JHMDEV | 1.29 | 1.30 | 1.24 | 1.28 | -0.78% | 2.39 | 2016-05-24 | |
| IZOSTAL | - | - | - | 5.18 | 0.00% | 0.00 | 2016-05-24 | |
| IZOLACJA | 1.59 | 1.60 | 1.55 | 1.55 | -2.52% | 16.63 | 2016-05-24 | |
| IZOBLOK | 178.00 | 178.00 | 173.00 | 175.00 | -1.69% | 92.89 | 2016-05-24 | |
| IQP | 0.58 | 0.58 | 0.56 | 0.56 | +1.82% | 2.59 | 2016-05-24 | |
| IPOPEMA | 2.40 | 2.40 | 2.33 | 2.33 | +3.56% | 0.00 | 2016-05-24 | |
| INVPRFIZ | - | - | - | 505.00 | 0.00% | 0.00 | 2016-05-24 | |
| INVPEFIZ | - | - | - | 870.00 | 0.00% | 0.00 | 2016-05-24 | |
| INVISTA | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.75 | 2016-05-24 | |
| INVGLDFIZ | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.70% | 1.56 | 2016-05-24 | |
| INVFIZ | - | - | - | 923.01 | 0.00% | 0.00 | 2016-05-24 | |
| INVCEEFIZ | - | - | - | 427.00 | 0.00% | 0.00 | 2016-05-24 | |
| INTROL | 9.55 | 9.99 | 9.41 | 9.99 | 0.00% | 218.43 | 2016-05-24 | |
| INTERSPPL | 1.87 | 1.87 | 1.87 | 1.87 | +2.75% | 0.00 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERFERI | - | - | - | 4.67 | 0.00% | 0.00 | 2016-05-24 | |
| INTERCARS | 273.00 | 278.00 | 267.00 | 274.00 | +0.04% | 6,942.21 | 2016-05-24 | |
| INTERBUD | 1.50 | 1.50 | 1.45 | 1.49 | -0.67% | 13.88 | 2016-05-24 | |
| INTERAOLT | 16.00 | 16.39 | 15.90 | 16.39 | -0.43% | 12.65 | 2016-05-24 | |
| INTEGERPL | 47.97 | 48.20 | 47.20 | 47.50 | +0.53% | 866.39 | 2016-05-24 | |
| INSTALKRK | 13.36 | 13.36 | 12.93 | 13.15 | -1.57% | 28.42 | 2016-05-24 | |
| INPRO | 5.90 | 6.02 | 5.90 | 6.00 | +2.56% | 9.73 | 2016-05-24 | |
| INPOST | 10.68 | 11.28 | 10.33 | 11.10 | +4.52% | 143.05 | 2016-05-24 | |
| INGBSK | 120.95 | 121.00 | 119.55 | 119.55 | -1.32% | 82.75 | 2016-05-24 | |
| INDYKPOL | 68.00 | 68.00 | 66.21 | 67.00 | -1.46% | 370.46 | 2016-05-24 | |
| INDYGO | 0.39 | 0.39 | 0.38 | 0.38 | -5.00% | 9.13 | 2016-05-24 | |
| INDATA | 1.05 | 1.05 | 1.02 | 1.04 | -0.95% | 94.98 | 2016-05-24 | |
| INC | 1.95 | 1.98 | 1.95 | 1.98 | +0.51% | 1.78 | 2016-05-24 | |
| IMS | 2.62 | 2.62 | 2.58 | 2.58 | -1.53% | 12.98 | 2016-05-24 | |
| IMPEXMET | 2.82 | 2.85 | 2.79 | 2.85 | +1.42% | 212.96 | 2016-05-24 | |
| IMPERA | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 0.10 | 2016-05-24 | |
| IMPEL | 23.97 | 23.97 | 23.40 | 23.40 | +0.43% | 6.16 | 2016-05-24 | |
| IMMOBILE | 2.99 | 3.15 | 2.85 | 2.85 | -10.38% | 29.12 | 2016-05-24 | |
| IMCOMPANY | 6.90 | 7.24 | 6.90 | 7.24 | +2.26% | 4.78 | 2016-05-24 | |
| IIAAV | 9.13 | 9.13 | 8.94 | 8.94 | -0.67% | 0.49 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IFSA | 0.57 | 0.60 | 0.57 | 0.60 | 0.00% | 0.76 | 2016-05-24 | |
| IFCAPITAL | 0.69 | 0.72 | 0.69 | 0.72 | -1.37% | 2.07 | 2016-05-24 | |
| IDMSA | 1.12 | 1.16 | 1.12 | 1.12 | -5.08% | 1.18 | 2016-05-24 | |
| IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2016-05-24 | |
| IDEABANK | 24.36 | 24.36 | 23.85 | 24.35 | -0.04% | 4.10 | 2016-05-24 | |
| IALBGR | 13.97 | 14.00 | 13.61 | 14.00 | 0.00% | 187.83 | 2016-05-24 | |
| I2DEV | 19.50 | 20.00 | 19.50 | 20.00 | 0.00% | 40.96 | 2016-05-24 | |
| HYPERION | 3.19 | 3.65 | 3.00 | 3.65 | +14.06% | 48.54 | 2016-05-24 | |
| HYDROTOR | 37.27 | 37.27 | 37.26 | 37.26 | -0.03% | 0.07 | 2016-05-24 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 4.01 | 2016-05-24 | |
| HUBSTYLE | 3.64 | 3.70 | 3.64 | 3.68 | +1.10% | 106.38 | 2016-05-24 | |
| HERKULES | 3.43 | 3.45 | 3.34 | 3.34 | -2.62% | 221.49 | 2016-05-24 | |
| HELIO | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 2.40 | 2016-05-24 | |
| HAWE | - | - | - | 0.65 | 0.00% | 0.00 | 2016-05-24 | |
| HARPER | 1.62 | 1.62 | 1.62 | 1.62 | +0.62% | 0.00 | 2016-05-24 | |
| HANDLOWY | 76.89 | 77.22 | 75.80 | 77.22 | +1.74% | 1,820.85 | 2016-05-24 | |
| GTC | 6.99 | 6.99 | 6.80 | 6.88 | -0.86% | 231.28 | 2016-05-24 | |
| GRUPAAZOTY | 69.24 | 73.19 | 69.04 | 72.71 | +3.87% | 6,875.16 | 2016-05-24 | |
| GRODNO | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.68 | 2016-05-24 | |
| GROCLIN | 16.00 | 16.00 | 15.30 | 15.50 | +5.37% | 426.03 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GREMINWES | - | - | - | 2.04 | 0.00% | 0.00 | 2016-05-24 | |
| GRAVITON | - | - | - | 2.58 | 0.00% | 0.00 | 2016-05-24 | |
| GRAAL | 26.60 | 26.95 | 26.00 | 26.95 | -0.15% | 36.42 | 2016-05-24 | |
| GPW | 36.49 | 36.60 | 36.31 | 36.35 | -0.41% | 1,590.60 | 2016-05-24 | |
| GORENJE | 26.66 | 28.00 | 26.66 | 28.00 | +5.07% | 5.43 | 2016-05-24 | |
| GOBARTO | 6.00 | 6.00 | 5.95 | 6.00 | 0.00% | 25.88 | 2016-05-24 | |
| GLCOSMED | 4.36 | 4.53 | 4.36 | 4.53 | +3.90% | 51.93 | 2016-05-24 | |
| GINOROSSI | 2.40 | 2.40 | 2.33 | 2.35 | -2.89% | 532.18 | 2016-05-24 | |
| GETINOBLE | 0.50 | 0.51 | 0.50 | 0.50 | 0.00% | 228.65 | 2016-05-24 | |
| GETIN | 1.05 | 1.07 | 1.05 | 1.07 | +1.90% | 167.76 | 2016-05-24 | |
| GEKOPLAST | 12.45 | 12.45 | 12.45 | 12.45 | +5.06% | 19.15 | 2016-05-24 | |
| FOTA | 0.91 | 0.97 | 0.91 | 0.96 | +3.23% | 28.72 | 2016-05-24 | |
| FORTUNA | 13.69 | 13.69 | 13.69 | 13.69 | -1.23% | 0.27 | 2016-05-24 | |
| FORTE | 67.69 | 67.69 | 64.21 | 66.40 | -0.45% | 147.41 | 2016-05-24 | |
| FON | 0.72 | 0.73 | 0.69 | 0.69 | -5.48% | 1.43 | 2016-05-24 | |
| FMG | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.04 | 2016-05-24 | |
| FERRUM | 3.97 | 3.97 | 3.88 | 3.94 | -0.76% | 9.56 | 2016-05-24 | |
| FERRO | 11.20 | 11.25 | 11.20 | 11.25 | +0.45% | 573.69 | 2016-05-24 | |
| FENGHUA | - | - | - | 17.52 | 0.00% | 0.00 | 2016-05-24 | |
| FEERUM | 13.99 | 14.08 | 13.55 | 14.08 | +4.22% | 11.20 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FASTFIN | 1.11 | 1.12 | 1.08 | 1.12 | +2.75% | 14.45 | 2016-05-24 | |
| FASING | 15.83 | 15.83 | 15.83 | 15.83 | -1.68% | 0.32 | 2016-05-24 | |
| FARMACOL | 45.50 | 45.50 | 45.00 | 45.02 | -1.49% | 50.94 | 2016-05-24 | |
| FAMUR | 2.84 | 2.87 | 2.60 | 2.60 | -6.14% | 467.88 | 2016-05-24 | |
| FAM | 3.08 | 3.10 | 3.05 | 3.10 | -1.27% | 26.58 | 2016-05-24 | |
| EXILLON | - | - | - | 5.36 | 0.00% | 0.00 | 2016-05-24 | |
| EVEREST | 0.88 | 0.95 | 0.88 | 0.89 | +1.14% | 7.43 | 2016-05-24 | |
| EUROTEL | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | 2.40 | 2016-05-24 | |
| EUROHOLD | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.02 | 2016-05-24 | |
| EUROCASH | 49.37 | 49.86 | 49.00 | 49.20 | +0.41% | 21,451.65 | 2016-05-24 | |
| EUCO | 50.05 | 50.99 | 50.05 | 50.99 | +1.78% | 15.68 | 2016-05-24 | |
| ESSYSTEM | 3.29 | 3.30 | 3.23 | 3.23 | -2.12% | 6.66 | 2016-05-24 | |
| ESOTIQ | 17.25 | 17.25 | 16.97 | 17.19 | +1.30% | 0.05 | 2016-05-24 | |
| ERGIS | 4.39 | 4.40 | 4.34 | 4.38 | -0.68% | 124.84 | 2016-05-24 | |
| ERG | 30.40 | 31.40 | 30.40 | 31.35 | +3.81% | 58.15 | 2016-05-24 | |
| ERBUD | 28.19 | 28.19 | 27.80 | 27.80 | -1.38% | 226.46 | 2016-05-24 | |
| ENTER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.61 | 2016-05-24 | |
| ENERGOINS | 7.97 | 7.97 | 7.90 | 7.97 | 0.00% | 3.17 | 2016-05-24 | |
| ENERGA | 9.82 | 10.10 | 9.71 | 9.80 | -1.41% | 18,467.31 | 2016-05-24 | |
| ENELMED | 8.20 | 8.20 | 8.16 | 8.16 | -0.61% | 4.20 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ENEA | 10.50 | 10.78 | 10.40 | 10.43 | -0.48% | 2,403.75 | 2016-05-24 | |
| ENAP | 1.03 | 1.03 | 1.00 | 1.00 | -2.91% | 0.65 | 2016-05-24 | |
| EMPERIA | 55.99 | 56.00 | 55.90 | 56.00 | +0.02% | 1,426.73 | 2016-05-24 | |
| EMCINSMED | 13.46 | 13.46 | 13.46 | 13.46 | -0.15% | 0.01 | 2016-05-24 | |
| ELZAB | 15.84 | 15.84 | 15.84 | 15.84 | -0.75% | 0.11 | 2016-05-24 | |
| ELKOP | 1.73 | 1.73 | 1.73 | 1.73 | +4.85% | 0.52 | 2016-05-24 | |
| ELEMENTAL | 3.54 | 3.55 | 3.48 | 3.51 | -1.13% | 1,021.14 | 2016-05-24 | |
| ELEKTROTI | 14.36 | 14.83 | 14.32 | 14.83 | +2.99% | 70.21 | 2016-05-24 | |
| ELBUDOWA | 105.45 | 105.65 | 105.30 | 105.50 | +0.19% | 13.38 | 2016-05-24 | |
| EKOEXPORT | 12.00 | 12.18 | 12.00 | 12.18 | -0.33% | 183.61 | 2016-05-24 | |
| EFH | - | - | - | 0.03 | 0.00% | 0.00 | 2016-05-24 | |
| EFEKT | 21.38 | 21.38 | 21.38 | 21.38 | +0.05% | 7.10 | 2016-05-24 | |
| EDINVEST | 2.34 | 2.40 | 2.34 | 2.40 | +2.56% | 1.76 | 2016-05-24 | |
| ECHO | 6.74 | 6.74 | 6.73 | 6.73 | -0.44% | 7.10 | 2016-05-24 | |
| DUON | - | - | - | 3.83 | 0.00% | 0.00 | 2016-05-24 | |
| DTP | - | - | - | 4.93 | 0.00% | 0.00 | 2016-05-24 | |
| DROZAPOL | 2.45 | 2.45 | 2.39 | 2.45 | -2.78% | 37.52 | 2016-05-24 | |
| DROP | - | - | - | 1.51 | 0.00% | 0.00 | 2016-05-24 | |
| DREWEX | - | - | - | 2.15 | 0.00% | 0.00 | 2016-05-24 | |
| DOMDEV | 54.10 | 54.12 | 54.10 | 54.12 | +0.04% | 11.53 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DGA | 5.45 | 5.45 | 5.01 | 5.19 | -5.46% | 15.74 | 2016-05-24 | |
| DELKO | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.16 | 2016-05-24 | |
| DEKPOL | 11.80 | 12.39 | 11.80 | 12.39 | 0.00% | 1.36 | 2016-05-24 | |
| DECORA | 7.98 | 9.30 | 7.75 | 8.79 | +11.55% | 205.50 | 2016-05-24 | |
| DEBICA | 100.15 | 100.15 | 99.50 | 100.00 | -2.82% | 82.54 | 2016-05-24 | |
| CZTOREBKA | 1.15 | 1.16 | 1.07 | 1.16 | +4.50% | 87.19 | 2016-05-24 | |
| CYFRPLSAT | 22.37 | 23.19 | 22.31 | 23.10 | +2.80% | 6,066.52 | 2016-05-24 | |
| CUBEITG | 6.14 | 6.14 | 6.06 | 6.14 | +0.99% | 6.20 | 2016-05-24 | |
| CPGROUP | 6.11 | 6.57 | 6.11 | 6.57 | +0.61% | 1,008.85 | 2016-05-24 | |
| CORMAY | 2.25 | 2.25 | 2.20 | 2.22 | -0.89% | 173.17 | 2016-05-24 | |
| COMPERIA | 6.29 | 6.29 | 5.81 | 6.09 | +2.35% | 19.70 | 2016-05-24 | |
| COMP | - | - | - | 55.03 | 0.00% | 0.00 | 2016-05-24 | |
| COMARCH | 133.05 | 134.00 | 130.35 | 132.20 | -1.34% | 188.01 | 2016-05-24 | |
| COLIAN | 3.32 | 3.48 | 3.28 | 3.48 | +4.82% | 76.82 | 2016-05-24 | |
| COGNOR | 1.15 | 1.18 | 1.15 | 1.18 | +0.85% | 17.29 | 2016-05-24 | |
| COALENERG | - | - | - | 0.54 | 0.00% | 0.00 | 2016-05-24 | |
| CNT | 7.95 | 7.95 | 7.95 | 7.95 | +0.63% | 6.06 | 2016-05-24 | |
| CITYSERV | - | - | - | 8.99 | 0.00% | 0.00 | 2016-05-24 | |
| CIGAMES | 24.60 | 25.37 | 24.40 | 25.20 | +2.44% | 1,738.04 | 2016-05-24 | |
| CIECH | 66.20 | 66.20 | 65.24 | 65.50 | -0.74% | 3,500.73 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CHEMOS | - | - | - | 1.95 | 0.00% | 0.00 | 2016-05-24 | |
| CFI | 25.20 | 25.20 | 25.20 | 25.20 | +20.00% | 52.37 | 2016-05-24 | |
| CEZ | 72.10 | 72.10 | 69.82 | 70.65 | -0.42% | 147.03 | 2016-05-24 | |
| CELTIC | 5.11 | 5.20 | 5.11 | 5.20 | -1.52% | 6.15 | 2016-05-24 | |
| CDRL | 29.66 | 29.80 | 29.00 | 29.80 | +1.02% | 151.38 | 2016-05-24 | |
| CDPROJEKT | 26.91 | 26.99 | 26.45 | 26.68 | -1.08% | 2,874.59 | 2016-05-24 | |
| CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2016-05-24 | |
| CCC | 169.00 | 171.90 | 167.00 | 169.00 | -0.59% | 17,008.31 | 2016-05-24 | |
| CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2016-05-24 | |
| CAPITAL | 2.98 | 3.05 | 2.95 | 3.05 | 0.00% | 22.96 | 2016-05-24 | |
| CALATRAVA | 0.60 | 0.60 | 0.59 | 0.59 | -3.28% | 36.39 | 2016-05-24 | |
| BZWBK | 267.25 | 270.70 | 265.75 | 268.35 | +1.07% | 13,764.63 | 2016-05-24 | |
| BYTOM | 3.33 | 3.35 | 3.28 | 3.28 | -0.61% | 77.83 | 2016-05-24 | |
| BUWOG | 82.50 | 83.19 | 82.50 | 83.19 | +0.84% | 1.58 | 2016-05-24 | |
| BUMECH | 1.22 | 1.23 | 1.21 | 1.22 | +1.67% | 204.15 | 2016-05-24 | |
| BUDOPOL | - | - | - | 0.04 | 0.00% | 0.00 | 2016-05-24 | |
| BUDIMEX | 184.45 | 184.50 | 181.05 | 182.00 | -1.06% | 969.88 | 2016-05-24 | |
| BSCDRUK | 39.00 | 39.00 | 39.00 | 39.00 | -0.84% | 2.92 | 2016-05-24 | |
| BRIJU | 18.01 | 18.21 | 17.86 | 18.21 | +1.28% | 185.23 | 2016-05-24 | |
| BRASTER | 16.16 | 16.92 | 16.10 | 16.61 | +3.81% | 415.82 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZMLI | - | - | - | 92.29 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZKK | - | - | - | 112.15 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZDS | - | - | - | 111.10 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI6 | - | - | - | 110.00 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI5 | - | - | - | 113.15 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI4 | - | - | - | 117.51 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI3 | - | - | - | 128.60 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI2 | - | - | - | 143.21 | 0.00% | 0.00 | 2016-05-24 | |
| BPHFIZBI1 | - | - | - | 168.10 | 0.00% | 0.00 | 2016-05-24 | |
| BOWIM | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 38.06 | 2016-05-24 | |
| BOS | 12.81 | 12.81 | 12.71 | 12.74 | -0.47% | 38.56 | 2016-05-24 | |
| BORYSZEW | 5.35 | 5.38 | 5.33 | 5.36 | +0.37% | 758.10 | 2016-05-24 | |
| BOGDANKA | 40.99 | 40.99 | 40.21 | 40.23 | -0.52% | 129.17 | 2016-05-24 | |
| BMPAG | 3.39 | 3.50 | 3.39 | 3.50 | +2.94% | 8.53 | 2016-05-24 | |
| BIOTON | 10.08 | 10.16 | 9.86 | 10.12 | +0.40% | 170.58 | 2016-05-24 | |
| BIOMEDLUB | 1.41 | 1.42 | 1.27 | 1.33 | -5.67% | 275.79 | 2016-05-24 | |
| BGZBNPP | 53.50 | 53.50 | 52.00 | 53.49 | +1.06% | 155.23 | 2016-05-24 | |
| BETACOM | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% | 0.02 | 2016-05-24 | |
| BEST | 15.44 | 15.90 | 15.44 | 15.90 | +4.61% | 35.43 | 2016-05-24 | |
| BERLING | - | - | - | 4.48 | 0.00% | 0.00 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BENEFIT | 528.80 | 528.80 | 516.00 | 516.00 | -3.91% | 166.78 | 2016-05-24 | |
| BEDZIN | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 1.11 | 2016-05-24 | |
| BBIDEV | 0.92 | 0.95 | 0.92 | 0.94 | +1.08% | 106.71 | 2016-05-24 | |
| BANKBPH | 30.13 | 31.00 | 30.08 | 31.00 | 0.00% | 10.93 | 2016-05-24 | |
| BALTONA | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 0.11 | 2016-05-24 | |
| BACD | - | - | - | 0.92 | 0.00% | 0.00 | 2016-05-24 | |
| B3SYSTEM | - | - | - | 0.63 | 0.00% | 0.00 | 2016-05-24 | |
| AWBUD | 4.24 | 4.34 | 4.08 | 4.17 | -6.08% | 66.33 | 2016-05-24 | |
| AVIASG | 12.31 | 12.91 | 12.31 | 12.91 | +2.46% | 7.73 | 2016-05-24 | |
| AVIAAML | 3.46 | 3.60 | 3.46 | 3.48 | +0.58% | 43.89 | 2016-05-24 | |
| ATREM | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.01 | 2016-05-24 | |
| ATMGRUPA | 3.75 | 3.75 | 3.70 | 3.73 | +0.81% | 42.26 | 2016-05-24 | |
| ATM | 9.99 | 9.99 | 9.99 | 9.99 | -0.89% | 0.35 | 2016-05-24 | |
| ATLASEST | - | - | - | 0.92 | 0.00% | 0.00 | 2016-05-24 | |
| ATLANTIS | 0.71 | 0.71 | 0.70 | 0.71 | +1.43% | 1.13 | 2016-05-24 | |
| ATLANTAPL | 7.01 | 7.19 | 7.01 | 7.19 | -0.14% | 0.84 | 2016-05-24 | |
| ATENDE | 2.93 | 2.93 | 2.90 | 2.93 | 0.00% | 2.96 | 2016-05-24 | |
| ATAL | 25.22 | 25.48 | 24.91 | 24.95 | -0.60% | 310.70 | 2016-05-24 | |
| ASTARTA | 40.50 | 41.00 | 38.53 | 40.00 | -2.79% | 156.28 | 2016-05-24 | |
| ASSECOSLO | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 3.90 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOSEE | 9.71 | 9.71 | 9.71 | 9.71 | +0.10% | 1.46 | 2016-05-24 | |
| ASSECOPOL | 54.37 | 54.79 | 53.83 | 54.79 | +0.62% | 3,378.53 | 2016-05-24 | |
| ASSECOBS | 18.90 | 19.14 | 18.38 | 18.85 | -0.63% | 15.75 | 2016-05-24 | |
| ASMGROUP | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | 0.00 | 2016-05-24 | |
| ASBIS | 2.30 | 2.34 | 2.27 | 2.29 | -0.43% | 228.13 | 2016-05-24 | |
| ARTERIA | 13.45 | 13.56 | 13.04 | 13.14 | -0.98% | 22.42 | 2016-05-24 | |
| ARKASWE17 | - | - | - | 78.73 | 0.00% | 0.00 | 2016-05-24 | |
| ARCUS | 1.68 | 1.84 | 1.68 | 1.84 | +4.55% | 44.76 | 2016-05-24 | |
| ARCTIC | 5.22 | 5.25 | 5.17 | 5.22 | -0.57% | 285.21 | 2016-05-24 | |
| ARCHICOM | 15.50 | 15.60 | 15.50 | 15.51 | +1.37% | 15.03 | 2016-05-24 | |
| APSENERGY | 3.07 | 3.07 | 2.95 | 3.04 | -1.30% | 10.22 | 2016-05-24 | |
| APLITT | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.02 | 2016-05-24 | |
| APLISENS | 12.79 | 13.87 | 12.72 | 13.10 | +3.97% | 147.70 | 2016-05-24 | |
| APATOR | 30.93 | 32.33 | 30.63 | 32.01 | +3.42% | 1,435.04 | 2016-05-24 | |
| AMREST | 230.10 | 232.35 | 229.00 | 231.00 | +0.83% | 2,579.01 | 2016-05-24 | |
| AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2016-05-24 | |
| AMICA | 188.00 | 191.00 | 188.00 | 190.00 | +1.60% | 2,354.39 | 2016-05-24 | |
| AMBRA | 7.28 | 7.28 | 7.25 | 7.25 | +0.14% | 14.64 | 2016-05-24 | |
| ALUMETAL | 51.77 | 53.50 | 51.77 | 52.99 | +2.28% | 1,980.11 | 2016-05-24 | |
| ALTUSTFI | 13.75 | 13.99 | 13.75 | 13.99 | 0.00% | 21.26 | 2016-05-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ALTA | 3.78 | 3.78 | 3.25 | 3.40 | -1.73% | 7.91 | 2016-05-24 | |
| ALMA | 7.89 | 7.89 | 7.71 | 7.73 | -2.03% | 1.14 | 2016-05-24 | |
| ALIOR | 55.96 | 57.90 | 54.55 | 54.63 | -1.39% | 30,035.42 | 2016-05-24 | |
| ALCHEMIA | 4.99 | 5.00 | 4.96 | 4.99 | -0.20% | 6.93 | 2016-05-24 | |
| AIRWAY | 1.35 | 1.35 | 1.28 | 1.30 | -2.26% | 23.88 | 2016-05-24 | |
| AILLERON | 7.12 | 7.17 | 7.09 | 7.17 | +0.56% | 13.97 | 2016-05-24 | |
| AGROWILL | - | - | - | 1.70 | 0.00% | 0.00 | 2016-05-24 | |
| AGROTON | 1.13 | 1.13 | 1.10 | 1.13 | -0.88% | 10.48 | 2016-05-24 | |
| AGORA | 12.85 | 12.99 | 12.85 | 12.98 | +1.41% | 15.36 | 2016-05-24 | |
| ADIUVO | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 0.02 | 2016-05-24 | |
| ACTION | 13.50 | 13.70 | 13.36 | 13.50 | 0.00% | 117.84 | 2016-05-24 | |
| ACAUTOGAZ | 38.55 | 38.55 | 38.01 | 38.50 | -2.04% | 21.83 | 2016-05-24 | |
| ABPL | 30.84 | 31.00 | 30.84 | 31.00 | +0.94% | 21.06 | 2016-05-24 | |
| ABMSOLID | 12.00 | 12.00 | 10.00 | 10.69 | -10.92% | 17.68 | 2016-05-24 | |
| ABCDATA | 3.45 | 3.47 | 3.43 | 3.45 | +0.29% | 262.92 | 2016-05-24 | |
| ABADONRE | - | - | - | 1.68 | 0.00% | 0.00 | 2016-05-24 | |
| AATHOLD | 18.98 | 19.20 | 18.67 | 18.67 | -1.63% | 16.75 | 2016-05-24 | |
| 4FUNMEDIA | 6.20 | 6.25 | 5.96 | 6.10 | -1.61% | 25.44 | 2016-05-24 | |
| 11BIT | 75.87 | 77.77 | 75.87 | 77.70 | +2.68% | 619.51 | 2016-05-24 | |
| 08OCTAVA | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1.58 | 2016-05-24 | |
| 06MAGNA | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | 0.04 | 2016-05-24 |
Dane dostarcza Notoria Serwis S.A.
