Notowania akcji GPW

Notowania z dnia 2016-07-22

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	1.83	1.85	1.83	1.85	-2.63%	1.45	2016-07-22
08OCTAVA	1.05	1.05	1.05	1.05	+0.96%	0.24	2016-07-22
11BIT	87.98	91.00	87.21	90.50	+2.84%	820.48	2016-07-22
4FUNMEDIA	5.30	5.30	5.18	5.29	-0.19%	0.81	2016-07-22
AATHOLD	18.11	18.11	18.10	18.10	0.00%	0.76	2016-07-22
ABADONRE	-	-	-	1.68	0.00%	0.00	2016-07-22
ABCDATA	2.82	2.84	2.74	2.78	-2.11%	227.14	2016-07-22
ABMSOLID	10.06	10.45	9.90	10.40	-1.89%	18.56	2016-07-22
ABPL	30.30	30.30	29.30	29.30	-3.30%	83.07	2016-07-22
ACAUTOGAZ	38.90	39.00	38.90	39.00	0.00%	184.15	2016-07-22
ACTION	9.92	10.40	8.70	9.00	-9.09%	4,100.09	2016-07-22
ADIUVO	24.85	24.85	23.71	23.71	-4.59%	15.09	2016-07-22
AGORA	11.72	11.80	11.70	11.70	-0.09%	1,028.47	2016-07-22
AGROTON	1.41	1.46	1.36	1.42	-2.07%	88.80	2016-07-22
AGROWILL	1.60	1.60	1.60	1.60	0.00%	3.48	2016-07-22
AILLERON	7.13	7.29	7.13	7.29	+2.24%	7.33	2016-07-22
AIRWAY	1.26	1.26	1.19	1.25	-0.79%	31.00	2016-07-22
ALCHEMIA	5.04	5.04	5.04	5.04	-0.20%	0.50	2016-07-22
ALIOR	54.57	54.57	53.79	53.98	-1.10%	3,993.35	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	5.93	6.00	5.86	5.95	+0.51%	14.01	2016-07-22
ALTA	3.21	3.21	3.08	3.21	0.00%	0.14	2016-07-22
ALTUSTFI	14.60	14.77	14.60	14.77	+1.16%	32.05	2016-07-22
ALUMETAL	55.82	57.90	55.20	57.90	+3.21%	946.93	2016-07-22
AMBRA	7.55	7.55	7.50	7.50	-0.66%	9.05	2016-07-22
AMICA	192.00	192.00	188.00	190.10	-0.99%	175.74	2016-07-22
AMPLI	-	-	-	0.22	0.00%	0.00	2016-07-22
AMREST	237.00	250.00	237.00	243.30	+2.68%	2,901.85	2016-07-22
APATOR	28.00	28.00	27.00	27.10	-3.21%	896.19	2016-07-22
APLISENS	12.49	12.49	12.49	12.49	0.00%	0.15	2016-07-22
APLITT	1.10	1.10	1.10	1.10	0.00%	0.02	2016-07-22
APSENERGY	3.49	3.49	3.49	3.49	0.00%	0.01	2016-07-22
ARCHICOM	13.77	13.80	13.77	13.80	+4.23%	10.95	2016-07-22
ARCTIC	4.92	4.97	4.89	4.94	0.00%	499.17	2016-07-22
ARCUS	1.60	1.70	1.60	1.68	+2.44%	16.52	2016-07-22
ARKASWE17	-	-	-	77.99	0.00%	0.00	2016-07-22
ARTERIA	13.34	13.34	12.49	12.49	0.00%	0.03	2016-07-22
ASBIS	2.38	2.53	2.35	2.48	+3.33%	1,908.55	2016-07-22
ASMGROUP	2.46	2.46	2.46	2.46	+0.41%	3.44	2016-07-22
ASSECOBS	19.40	21.34	19.35	19.71	+1.70%	338.82	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOPOL	56.06	56.07	54.61	54.72	-3.63%	4,900.23	2016-07-22
ASSECOSEE	9.13	9.49	9.10	9.49	+0.64%	25.66	2016-07-22
ASSECOSLO	19.60	19.60	19.30	19.30	-1.03%	6.22	2016-07-22
ASTARTA	47.50	47.50	46.81	47.50	+1.54%	7.41	2016-07-22
ATAL	24.00	24.00	23.99	23.99	-0.04%	1.73	2016-07-22
ATENDE	2.61	2.62	2.61	2.62	0.00%	2.02	2016-07-22
ATLANTAPL	5.99	5.99	5.80	5.99	-0.17%	4.12	2016-07-22
ATLANTIS	0.69	0.71	0.68	0.71	+1.43%	5.66	2016-07-22
ATLASEST	0.80	0.80	0.80	0.80	0.00%	0.32	2016-07-22
ATM	10.23	10.24	10.22	10.24	+0.49%	7.53	2016-07-22
ATMGRUPA	3.70	3.70	3.70	3.70	0.00%	0.01	2016-07-22
ATREM	3.83	3.83	3.73	3.78	-0.79%	9.40	2016-07-22
AUTOPARTN	3.37	3.44	3.35	3.43	+1.78%	216.97	2016-07-22
AVIAAML	2.49	2.49	2.40	2.49	+0.81%	11.23	2016-07-22
AVIASG	15.90	15.90	15.90	15.90	0.00%	0.22	2016-07-22
AWBUD	5.15	5.50	5.13	5.40	+5.06%	73.58	2016-07-22
B3SYSTEM	-	-	-	0.57	0.00%	0.00	2016-07-22
BACD	-	-	-	0.90	0.00%	0.00	2016-07-22
BALTONA	2.93	2.93	2.82	2.82	-3.75%	7.70	2016-07-22
BANKBPH	30.76	30.80	30.76	30.80	+0.13%	8.55	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	1.04	1.05	1.03	1.05	-0.94%	15.15	2016-07-22
BEDZIN	23.99	24.70	23.50	24.69	+5.29%	25.46	2016-07-22
BENEFIT	590.00	590.00	560.00	570.00	0.00%	404.27	2016-07-22
BERLING	4.68	4.68	4.68	4.68	-3.90%	24.52	2016-07-22
BEST	22.50	22.50	22.30	22.30	-0.89%	5.58	2016-07-22
BETACOM	11.09	11.10	11.09	11.09	0.00%	6.92	2016-07-22
BGZBNPP	45.00	45.00	45.00	45.00	+2.27%	13.59	2016-07-22
BIOMEDLUB	1.05	1.07	1.05	1.06	-0.93%	9.95	2016-07-22
BIOTON	8.60	8.60	8.31	8.40	-2.33%	360.17	2016-07-22
BMPAG	3.11	3.11	2.99	3.04	-2.25%	3.00	2016-07-22
BOGDANKA	52.00	53.51	51.75	53.50	+3.90%	5,542.77	2016-07-22
BORYSZEW	5.90	5.90	5.82	5.90	+0.51%	235.62	2016-07-22
BOS	11.40	11.40	11.13	11.40	0.00%	30.38	2016-07-22
BOWIM	2.84	2.91	2.83	2.89	+1.05%	22.52	2016-07-22
BPHFIZBI1	-	-	-	168.15	0.00%	0.00	2016-07-22
BPHFIZBI2	-	-	-	143.21	0.00%	0.00	2016-07-22
BPHFIZBI3	-	-	-	127.00	0.00%	0.00	2016-07-22
BPHFIZBI4	-	-	-	117.51	0.00%	0.00	2016-07-22
BPHFIZBI5	-	-	-	106.10	0.00%	0.00	2016-07-22
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZDS	-	-	-	105.10	0.00%	0.00	2016-07-22
BPHFIZKK	-	-	-	112.15	0.00%	0.00	2016-07-22
BPHFIZMLI	-	-	-	85.10	0.00%	0.00	2016-07-22
BRASTER	16.92	16.99	15.90	16.15	-4.94%	708.50	2016-07-22
BRASTER-PDA	-	-	-	13.89	0.00%	0.00	2016-07-22
BRIJU	18.10	18.35	17.50	18.30	+1.67%	142.16	2016-07-22
BSCDRUK	38.40	38.40	38.38	38.39	+0.03%	11.32	2016-07-22
BUDIMEX	181.30	181.30	179.80	180.40	-0.33%	3,674.35	2016-07-22
BUDOPOL	-	-	-	0.04	0.00%	0.00	2016-07-22
BUMECH	1.11	1.12	1.08	1.11	0.00%	248.48	2016-07-22
BUWOG	-	-	-	93.20	0.00%	0.00	2016-07-22
BYTOM	2.64	2.68	2.64	2.67	+0.38%	34.70	2016-07-22
BZWBK	281.35	286.95	278.50	279.95	-2.18%	10,945.06	2016-07-22
CALATRAVA	0.56	0.58	0.55	0.57	-1.72%	3.40	2016-07-22
CAPITAL	2.50	2.50	2.50	2.50	0.00%	0.25	2016-07-22
CASHFLOW	-	-	-	0.13	0.00%	0.00	2016-07-22
CCC	178.60	185.50	178.40	184.50	+2.16%	6,654.42	2016-07-22
CCENERGY	-	-	-	0.06	0.00%	0.00	2016-07-22
CDPROJEKT	33.00	33.34	32.64	33.02	+0.06%	12,086.62	2016-07-22
CDRL	32.45	32.60	32.37	32.59	+0.90%	11.42	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	4.61	4.61	4.61	4.61	+0.22%	2.72	2016-07-22
CEZ	74.40	74.49	73.25	73.82	-0.75%	344.23	2016-07-22
CFI	50.00	50.85	48.00	50.83	+3.73%	296.64	2016-07-22
CHEMOS	1.90	1.95	1.90	1.95	-0.51%	4.45	2016-07-22
CIECH	58.80	59.00	58.20	59.00	+0.34%	1,844.56	2016-07-22
CIGAMES	27.31	27.50	26.61	27.19	-1.06%	775.56	2016-07-22
CITYSERV	-	-	-	8.00	0.00%	0.00	2016-07-22
CNT	9.20	9.35	9.05	9.34	+1.85%	10.03	2016-07-22
COALENERG	0.53	0.53	0.53	0.53	-1.85%	0.56	2016-07-22
COGNOR	1.30	1.39	1.25	1.34	+3.08%	365.50	2016-07-22
COLIAN	3.39	3.39	3.35	3.35	-0.89%	7.39	2016-07-22
COMARCH	146.40	148.85	146.00	148.80	+0.71%	214.75	2016-07-22
COMP	53.10	53.94	53.00	53.74	-0.48%	60.40	2016-07-22
COMPERIA	5.75	5.75	5.39	5.39	-5.93%	8.40	2016-07-22
CORMAY	2.17	2.18	2.14	2.16	-1.37%	103.57	2016-07-22
CPGROUP	6.48	6.48	6.40	6.45	+0.78%	0.06	2016-07-22
CUBEITG	6.61	6.75	6.61	6.74	+0.60%	23.27	2016-07-22
CYFRPLSAT	23.09	23.63	23.08	23.34	0.00%	9,221.08	2016-07-22
CZTOREBKA	0.93	0.93	0.89	0.90	-4.26%	18.93	2016-07-22
DEBICA	94.50	94.50	94.50	94.50	-3.57%	945.00	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	7.24	7.24	7.23	7.23	-0.28%	1.68	2016-07-22
DEKPOL	-	-	-	11.39	0.00%	0.00	2016-07-22
DELKO	9.56	10.00	9.56	10.00	+4.49%	26.24	2016-07-22
DGA	5.06	5.26	5.06	5.26	0.00%	0.24	2016-07-22
DOMDEV	53.20	53.20	53.00	53.10	0.00%	46.38	2016-07-22
DREWEX	1.83	1.84	1.83	1.84	+0.55%	0.04	2016-07-22
DROP	1.29	1.29	1.29	1.29	0.00%	0.07	2016-07-22
DROZAPOL	2.66	2.78	2.66	2.78	+4.51%	29.56	2016-07-22
ECHO	4.62	4.67	4.56	4.56	-1.30%	197.78	2016-07-22
EDINVEST	-	-	-	2.14	0.00%	0.00	2016-07-22
EFEKT	23.86	23.89	23.86	23.89	+0.13%	4.82	2016-07-22
EKOEXPORT	11.23	11.35	11.11	11.29	-0.18%	79.45	2016-07-22
ELBUDOWA	102.15	102.50	102.15	102.20	+0.05%	47.32	2016-07-22
ELEKTROTI	14.80	14.80	14.80	14.80	+0.61%	2.96	2016-07-22
ELEMENTAL	3.72	3.72	3.69	3.69	-0.81%	10.75	2016-07-22
ELKOP	1.39	1.39	1.33	1.39	+3.73%	0.02	2016-07-22
ELZAB	14.29	14.29	14.29	14.29	-3.71%	8.43	2016-07-22
EMCINSMED	13.00	13.00	13.00	13.00	0.00%	0.01	2016-07-22
EMPERIA	56.00	57.60	56.00	57.60	+0.68%	98.75	2016-07-22
ENAP	1.00	1.00	1.00	1.00	0.00%	0.01	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENEA	10.82	10.99	10.66	10.76	-0.46%	7,407.49	2016-07-22
ENELMED	8.18	8.18	8.18	8.18	+0.86%	4.09	2016-07-22
ENERGA	10.00	10.10	9.91	9.92	-1.39%	4,290.69	2016-07-22
ENERGOINS	7.92	7.99	7.86	7.99	+1.78%	4.48	2016-07-22
ENTER	22.00	22.00	21.50	22.00	+0.50%	364.55	2016-07-22
ERBUD	27.00	27.49	26.70	26.70	-1.11%	8.88	2016-07-22
ERG	32.50	32.50	32.00	32.40	-0.31%	12.22	2016-07-22
ERGIS	4.60	4.80	4.60	4.75	+4.40%	216.67	2016-07-22
ESOTIQ	8.41	8.99	8.20	8.89	-1.11%	231.61	2016-07-22
ESSYSTEM	2.90	2.90	2.83	2.89	-0.34%	5.79	2016-07-22
EUCO	49.77	49.77	49.40	49.40	-0.20%	42.23	2016-07-22
EUROCASH	52.39	53.46	51.80	53.00	+1.44%	23,609.52	2016-07-22
EUROHOLD	-	-	-	1.36	0.00%	0.00	2016-07-22
EUROTEL	-	-	-	16.99	0.00%	0.00	2016-07-22
EVEREST	0.45	0.45	0.40	0.40	-11.11%	1.75	2016-07-22
EXILLON	-	-	-	5.20	0.00%	0.00	2016-07-22
FAM	4.85	4.90	4.76	4.76	-1.86%	100.88	2016-07-22
FAMUR	2.85	2.95	2.85	2.90	+3.20%	1,393.25	2016-07-22
FARMACOL	43.00	43.00	43.00	43.00	0.00%	18.23	2016-07-22
FASING	15.11	15.54	15.10	15.42	+2.12%	26.16	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FASTFIN	1.61	1.61	1.55	1.60	+3.23%	17.60	2016-07-22
FEERUM	13.78	13.78	13.00	13.00	-5.66%	3.46	2016-07-22
FENGHUA	-	-	-	17.52	0.00%	0.00	2016-07-22
FERRO	10.45	10.45	10.45	10.45	+0.10%	10.45	2016-07-22
FERRUM	3.90	3.91	3.89	3.91	+0.51%	2.51	2016-07-22
FMG	0.37	0.37	0.37	0.37	0.00%	0.00	2016-07-22
FON	0.64	0.65	0.64	0.65	0.00%	1.16	2016-07-22
FORTE	67.00	69.15	66.40	68.75	+5.77%	12,907.82	2016-07-22
FORTUNA	-	-	-	14.07	0.00%	0.00	2016-07-22
FOTA	1.03	1.08	1.01	1.05	+3.96%	245.95	2016-07-22
GEKOPLAST	-	-	-	12.30	0.00%	0.00	2016-07-22
GETIN	0.82	0.83	0.81	0.83	+1.22%	98.53	2016-07-22
GETINOBLE	0.43	0.44	0.42	0.43	0.00%	1,005.75	2016-07-22
GINOROSSI	2.58	2.64	2.58	2.64	-0.38%	54.46	2016-07-22
GLCOSMED	5.11	5.11	5.04	5.04	+0.80%	0.88	2016-07-22
GOBARTO	6.30	6.30	6.24	6.24	-1.73%	1.89	2016-07-22
GORENJE	28.99	28.99	28.00	28.00	0.00%	98.06	2016-07-22
GPW	32.68	32.68	32.11	32.28	-1.28%	1,359.85	2016-07-22
GRAAL	22.50	22.50	22.50	22.50	0.00%	483.91	2016-07-22
GRAVITON	2.10	2.10	2.10	2.10	+5.00%	0.01	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	15.30	15.30	15.20	15.20	-0.65%	49.91	2016-07-22
GRODNO	5.00	5.07	5.00	5.07	-0.20%	3.54	2016-07-22
GRUPAAZOTY	76.90	76.90	74.21	74.55	-2.68%	1,966.47	2016-07-22
GTC	6.80	6.80	6.60	6.77	+1.50%	135.67	2016-07-22
HANDLOWY	69.18	69.18	67.10	67.50	-2.46%	1,635.66	2016-07-22
HARPER	1.35	1.35	1.35	1.35	+3.85%	0.00	2016-07-22
HAWE	0.42	0.43	0.42	0.42	0.00%	241.75	2016-07-22
HELIO	5.70	5.70	5.70	5.70	0.00%	3.72	2016-07-22
HERKULES	3.17	3.21	3.14	3.19	+0.31%	62.00	2016-07-22
HUBSTYLE	3.00	3.00	2.95	3.00	0.00%	19.27	2016-07-22
HUTMEN	-	-	-	5.06	0.00%	0.00	2016-07-22
HYDROTOR	38.78	39.88	38.78	39.88	0.00%	3.92	2016-07-22
HYPERION	3.19	3.19	3.00	3.19	+1.27%	251.02	2016-07-22
I2DEV	20.00	20.00	20.00	20.00	+3.09%	20.30	2016-07-22
IALBGR	13.99	13.99	13.81	13.99	-0.07%	5.01	2016-07-22
IDEABANK	23.79	23.95	23.31	23.95	+1.91%	4.90	2016-07-22
IDEON	-	-	-	0.01	0.00%	0.00	2016-07-22
IDMSA	1.16	1.16	1.16	1.16	0.00%	0.12	2016-07-22
IFCAPITAL	0.66	0.69	0.66	0.69	0.00%	3.30	2016-07-22
IFSA	0.60	0.60	0.57	0.59	-1.67%	1.81	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IIAAV	-	-	-	8.95	0.00%	0.00	2016-07-22
IMCOMPANY	6.79	6.80	6.79	6.79	+0.59%	6.45	2016-07-22
IMMOBILE	2.99	2.99	2.85	2.99	0.00%	0.17	2016-07-22
IMPEL	22.98	22.98	21.99	22.98	0.00%	2.07	2016-07-22
IMPERA	1.43	1.45	1.43	1.45	0.00%	15.88	2016-07-22
IMPEXMET	2.52	2.53	2.52	2.53	0.00%	58.85	2016-07-22
IMS	2.37	2.37	2.30	2.34	-0.85%	9.21	2016-07-22
INC	1.91	1.91	1.91	1.91	+0.53%	0.02	2016-07-22
INDATA	0.88	0.90	0.86	0.89	+1.14%	331.19	2016-07-22
INDYGO	1.68	1.69	1.65	1.67	0.00%	19.79	2016-07-22
INDYKPOL	70.50	70.50	70.00	70.00	-0.71%	52.09	2016-07-22
INGBSK	126.10	130.70	126.10	128.20	+0.94%	1,796.40	2016-07-22
INPOST	9.60	9.62	9.00	9.11	-5.30%	72.19	2016-07-22
INPRO	4.76	4.76	4.41	4.52	-5.04%	0.85	2016-07-22
INSTALKRK	12.90	12.90	12.90	12.90	-0.62%	14.19	2016-07-22
INTEGERPL	36.30	36.50	34.53	35.65	-1.79%	585.02	2016-07-22
INTERAOLT	15.58	15.59	15.55	15.58	0.00%	5.70	2016-07-22
INTERBUD	1.23	1.25	1.18	1.25	+0.81%	7.55	2016-07-22
INTERCARS	280.05	302.05	279.80	293.20	+4.70%	595.21	2016-07-22
INTERFERI	4.67	4.67	4.67	4.67	0.00%	0.05	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERSPPL	1.69	1.69	1.69	1.69	0.00%	0.00	2016-07-22
INTROL	9.90	9.90	9.90	9.90	-0.80%	0.28	2016-07-22
INVCEEFIZ	421.15	421.15	421.15	421.15	-0.01%	37.06	2016-07-22
INVFIZ	-	-	-	918.50	0.00%	0.00	2016-07-22
INVGLDFIZ	-	-	-	1,620.00	0.00%	0.00	2016-07-22
INVISTA	2.01	2.05	1.95	1.97	-1.99%	21.75	2016-07-22
INVPEFIZ	739.20	739.20	739.20	739.20	+0.97%	15.52	2016-07-22
INVPRFIZ	-	-	-	505.00	0.00%	0.00	2016-07-22
IPOPEMA	2.03	2.03	1.92	1.99	-5.69%	150.97	2016-07-22
IQP	0.54	0.54	0.52	0.52	-3.70%	16.94	2016-07-22
IZOBLOK	167.00	169.90	167.00	169.85	+0.18%	25.69	2016-07-22
IZOBLOK-PDA	168.00	168.00	161.40	161.40	-4.81%	1.47	2016-07-22
IZOLACJA	1.45	1.45	1.45	1.45	-1.36%	0.00	2016-07-22
IZOSTAL	5.97	5.97	5.97	5.97	0.00%	1.67	2016-07-22
JHMDEV	1.15	1.15	1.10	1.13	-1.74%	28.13	2016-07-22
JJAUTO	-	-	-	9.70	0.00%	0.00	2016-07-22
JSW	21.34	23.00	21.18	22.15	+3.75%	31,031.76	2016-07-22
JWCONSTR	3.98	4.00	3.97	4.00	-1.48%	30.61	2016-07-22
JWWINVEST	7.43	7.43	7.00	7.00	-7.28%	4.64	2016-07-22
K2INTERNT	13.50	13.50	13.45	13.45	-0.37%	6.09	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KANIA	2.17	2.21	2.17	2.20	+2.33%	200.39	2016-07-22
KBCASFIZ	-	-	-	98.11	0.00%	0.00	2016-07-22
KBDOM	1.90	1.96	1.90	1.90	-2.06%	0.52	2016-07-22
KCI	0.03	0.03	0.03	0.03	0.00%	38.84	2016-07-22
KDMSHIPNG	2.00	2.00	2.00	2.00	0.00%	20.00	2016-07-22
KERNEL	61.10	61.65	60.49	61.48	+0.79%	4,256.55	2016-07-22
KETY	314.95	329.00	312.00	324.05	+3.68%	3,267.25	2016-07-22
KGHM	76.11	77.48	75.80	77.00	+0.33%	86,781.26	2016-07-22
KGL	-	-	-	21.50	0.00%	0.00	2016-07-22
KINOPOL	12.10	12.10	12.05	12.05	+0.42%	7.25	2016-07-22
KOFOL	-	-	-	63.00	0.00%	0.00	2016-07-22
KOGENERA	94.95	95.00	94.95	95.00	+0.05%	39.13	2016-07-22
KOMPAP	-	-	-	9.90	0.00%	0.00	2016-07-22
KOMPUTRON	6.21	6.21	6.14	6.21	+0.98%	11.49	2016-07-22
KONSSTALI	40.00	41.50	39.97	40.00	+2.56%	1,142.66	2016-07-22
KOPEX	3.14	3.20	3.06	3.10	-1.27%	448.35	2016-07-22
KPPD	24.01	24.60	24.00	24.60	+2.46%	11.64	2016-07-22
KRAKCHEM	3.77	3.80	3.76	3.80	+2.15%	8.83	2016-07-22
KREC	6.87	7.09	6.87	7.09	-0.14%	8.25	2016-07-22
KREDYTIN	20.79	21.41	20.46	21.00	+1.01%	746.64	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	3.74	3.82	3.68	3.72	-0.53%	108.70	2016-07-22
KRKA	-	-	-	250.20	0.00%	0.00	2016-07-22
KRUK	206.40	207.00	205.00	206.25	-0.02%	2,301.53	2016-07-22
KRUSZWICA	63.75	64.98	61.84	64.98	+1.98%	49.69	2016-07-22
KRVITAMIN	11.69	11.69	11.28	11.69	0.00%	4.63	2016-07-22
KSGAGRO	1.70	1.70	1.65	1.70	0.00%	11.12	2016-07-22
LABOPRINT	8.86	8.86	8.05	8.59	+3.12%	8.47	2016-07-22
LARK	0.72	0.76	0.71	0.74	0.00%	22.81	2016-07-22
LARQ	4.98	4.98	4.98	4.98	+0.20%	0.39	2016-07-22
LCCORP	1.96	1.97	1.95	1.97	+1.03%	12.63	2016-07-22
LENA	3.56	3.56	3.47	3.50	-1.41%	28.35	2016-07-22
LENTEX	8.90	9.05	8.90	9.05	+0.56%	71.73	2016-07-22
LIBET	1.49	1.49	1.46	1.46	-0.68%	7.95	2016-07-22
LIVECHAT	46.25	47.19	46.22	46.50	+1.09%	2,868.34	2016-07-22
LMASFIZ	-	-	-	1,241.10	0.00%	0.00	2016-07-22
LMBSFIZ	-	-	-	1,299.50	0.00%	0.00	2016-07-22
LMCSFIZ	1,280.00	1,280.00	1,280.00	1,280.00	+7.56%	1.28	2016-07-22
LMDSFIZ	-	-	-	1,299.00	0.00%	0.00	2016-07-22
LMESFIZ	-	-	-	1,299.00	0.00%	0.00	2016-07-22
LOKUM	-	-	-	13.84	0.00%	0.00	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOTOS	29.93	30.10	29.89	29.99	-0.43%	8,696.11	2016-07-22
LPP	5,100.00	5,148.00	5,010.05	5,148.00	+0.18%	8,796.16	2016-07-22
LSISOFT	9.45	9.54	9.20	9.40	-0.53%	72.21	2016-07-22
LUBAWA	0.95	0.97	0.94	0.96	+1.05%	79.17	2016-07-22
MABION	79.84	79.99	78.50	78.99	-1.06%	68.17	2016-07-22
MAGELLAN	-	-	-	67.50	0.00%	0.00	2016-07-22
MAKARONPL	6.32	6.32	6.32	6.32	-0.16%	0.65	2016-07-22
MANGATA	111.00	111.00	108.30	108.30	-2.34%	30.94	2016-07-22
MARVIPOL	7.00	7.00	7.00	7.00	+2.19%	85.75	2016-07-22
MASTERPHA	6.70	6.70	6.70	6.70	0.00%	0.01	2016-07-22
MBANK	310.05	312.90	308.05	309.65	-0.45%	4,390.54	2016-07-22
MBWS	76.63	76.63	74.65	74.65	+0.54%	5.60	2016-07-22
MCI	10.80	11.04	10.80	10.91	-0.82%	77.77	2016-07-22
MCLOGIC	-	-	-	38.00	0.00%	0.00	2016-07-22
MDIENERGIA	3.63	3.63	3.53	3.53	0.00%	0.02	2016-07-22
MEDIACAP	2.53	2.53	2.53	2.53	-2.32%	2.00	2016-07-22
MEDIATEL	-	-	-	0.73	0.00%	0.00	2016-07-22
MEDICALG	238.00	238.90	234.10	238.90	+0.38%	4,109.01	2016-07-22
MEDYCZNYFIZ	97.50	97.50	97.50	97.50	+1.04%	0.49	2016-07-22
MEGARON	-	-	-	12.51	0.00%	0.00	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	17.10	17.10	16.99	17.09	+2.95%	103.52	2016-07-22
MERCATOR	14.70	14.70	14.59	14.59	-0.75%	0.03	2016-07-22
MERCOR	9.10	9.19	9.09	9.16	+0.77%	75.64	2016-07-22
MEXPOLSKA	6.59	6.59	6.19	6.35	-2.31%	36.95	2016-07-22
MFO	18.50	19.00	18.50	19.00	+4.05%	315.10	2016-07-22
MIDAS	-	-	-	0.80	0.00%	0.00	2016-07-22
MILKILAND	1.80	1.80	1.72	1.80	+0.56%	18.31	2016-07-22
MILLENNIUM	4.50	4.53	4.46	4.53	+0.67%	5,503.05	2016-07-22
MIRACULUM	2.75	2.79	2.74	2.74	-0.36%	19.97	2016-07-22
MIRBUD	0.84	0.84	0.82	0.83	-1.19%	65.69	2016-07-22
MLPGROUP	38.30	38.30	38.30	38.30	+0.82%	0.19	2016-07-22
MNI	0.53	0.68	0.53	0.59	+9.26%	501.94	2016-07-22
MOBRUK	-	-	-	15.00	0.00%	0.00	2016-07-22
MOJ	0.77	0.77	0.70	0.71	-16.47%	71.05	2016-07-22
MOL	244.70	246.00	244.30	246.00	+1.36%	3,550.25	2016-07-22
MONNARI	13.40	13.40	13.25	13.29	-0.82%	311.38	2016-07-22
MOSTALPLC	11.90	11.90	11.90	11.90	+4.02%	0.06	2016-07-22
MOSTALWAR	11.91	12.10	11.40	12.00	-0.83%	118.14	2016-07-22
MOSTALZAB	1.43	1.44	1.39	1.42	0.00%	154.68	2016-07-22
MUZA	3.95	3.95	3.61	3.95	+2.60%	0.06	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MWTRADE	14.23	14.23	13.70	14.00	-1.62%	11.60	2016-07-22
NETIA	4.46	4.48	4.42	4.48	+0.67%	44.48	2016-07-22
NETMEDIA	-	-	-	6.45	0.00%	0.00	2016-07-22
NEWAG	14.30	14.30	13.83	13.91	-3.00%	33.66	2016-07-22
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2016-07-22
NFIEMF	4.16	4.17	4.16	4.17	0.00%	0.18	2016-07-22
NORTCOAST	-	-	-	5.00	0.00%	0.00	2016-07-22
NOVITA	54.47	54.47	53.30	54.47	-0.06%	22.29	2016-07-22
NOWAGALA	1.54	1.60	1.52	1.60	+3.90%	25.04	2016-07-22
NTTSYSTEM	3.00	3.00	2.88	3.00	0.00%	0.77	2016-07-22
ODLEWNIE	3.47	3.47	3.47	3.47	-1.70%	36.00	2016-07-22
OEX	15.50	15.50	15.10	15.50	+2.51%	7.68	2016-07-22
OLYMPIC	8.60	8.60	8.60	8.60	+2.87%	0.34	2016-07-22
OPENFIN	2.27	2.27	2.26	2.27	-0.87%	3.40	2016-07-22
OPERA3GR	-	-	-	229.00	0.00%	0.00	2016-07-22
OPONEO.PL	29.10	30.00	29.10	29.53	-1.89%	152.13	2016-07-22
OPTEAM	11.30	12.16	11.30	12.16	+7.61%	12.25	2016-07-22
ORANGEPL	5.21	5.24	5.18	5.19	-0.95%	7,101.69	2016-07-22
ORBIS	60.50	60.50	59.92	60.48	-0.03%	220.99	2016-07-22
ORCOGROUP	0.69	0.70	0.69	0.70	-2.78%	7.03	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORION	74.50	79.99	72.03	79.99	+17.63%	6.03	2016-07-22
ORZBIALY	6.21	6.36	6.21	6.36	-1.24%	12.96	2016-07-22
OTLOG	255.00	255.00	255.00	255.00	+0.59%	0.77	2016-07-22
OTMUCHOW	4.70	4.70	4.60	4.70	0.00%	19.66	2016-07-22
OVOSTAR	91.00	94.00	91.00	94.00	+1.08%	28.82	2016-07-22
PAGED	52.95	52.95	52.36	52.90	-0.13%	21.90	2016-07-22
PAMAPOL	1.36	1.36	1.31	1.35	0.00%	6.91	2016-07-22
PANOVA	20.49	20.99	20.49	20.99	+3.60%	2,046.46	2016-07-22
PATENTUS	0.64	0.67	0.63	0.67	0.00%	9.64	2016-07-22
PBG	2.18	2.18	2.13	2.15	-0.46%	30.28	2016-07-22
PBKM	49.60	49.60	49.60	49.60	0.00%	0.15	2016-07-22
PBSFINANSE	-	-	-	3.65	0.00%	0.00	2016-07-22
PCCEXOL	1.78	1.84	1.78	1.84	+2.22%	0.35	2016-07-22
PCCINTER	1.71	1.71	1.71	1.71	0.00%	0.03	2016-07-22
PCCROKITA	54.90	55.15	54.90	54.90	0.00%	24.19	2016-07-22
PCGUARD	-	-	-	0.07	0.00%	0.00	2016-07-22
PCM	34.00	34.43	33.20	34.43	-1.35%	121.43	2016-07-22
PEGAS	-	-	-	132.30	0.00%	0.00	2016-07-22
PEIXIN	1.72	1.72	1.72	1.72	-3.91%	3.44	2016-07-22
PEKABEX	13.00	13.00	13.00	13.00	0.00%	3.22	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEKAES	13.98	13.98	13.96	13.98	-0.07%	0.57	2016-07-22
PEKAO	128.85	129.50	127.45	128.00	-0.66%	76,978.10	2016-07-22
PELION	47.79	47.79	46.02	46.02	-4.13%	1.94	2016-07-22
PEMANAGER	99.45	99.45	97.80	99.39	+1.42%	5.40	2016-07-22
PEMUG	-	-	-	0.45	0.00%	0.00	2016-07-22
PEP	12.50	12.60	12.12	12.39	+1.06%	106.88	2016-07-22
PEPEES	0.55	0.56	0.53	0.56	+1.82%	13.02	2016-07-22
PETROLINV	0.20	0.20	0.19	0.19	0.00%	144.81	2016-07-22
PFLEIDER	29.00	29.00	27.31	28.42	-1.29%	572.52	2016-07-22
PGE	12.70	13.07	12.62	12.99	+2.36%	29,841.37	2016-07-22
PGNIG	5.60	5.63	5.51	5.52	-1.78%	14,238.47	2016-07-22
PGODLEW	6.19	6.19	6.19	6.19	+0.16%	0.17	2016-07-22
PGSSOFT	14.45	14.45	14.01	14.16	-2.01%	17.66	2016-07-22
PHN	15.00	15.29	14.61	14.95	-2.80%	68.22	2016-07-22
PKNORLEN	64.80	64.87	63.61	63.77	-1.59%	29,199.07	2016-07-22
PKOBL1	-	-	-	102.52	0.00%	0.00	2016-07-22
PKOBP	24.29	24.48	23.99	24.27	-0.74%	23,847.69	2016-07-22
PKOGD	-	-	-	100.31	0.00%	0.00	2016-07-22
PKOGS	-	-	-	104.81	0.00%	0.00	2016-07-22
PKOSO	103.91	103.91	103.91	103.91	0.00%	73.36	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKPCARGO	35.15	35.15	34.50	34.65	-1.98%	508.15	2016-07-22
PLASTBOX	1.97	1.97	1.93	1.95	+1.56%	52.42	2016-07-22
PLATYNINW	1.72	1.73	1.67	1.67	-6.70%	2.12	2016-07-22
PLAZACNTR	14.95	15.43	14.95	15.34	+2.88%	316.09	2016-07-22
PMPG	4.00	4.35	4.00	4.32	+8.00%	114.26	2016-07-22
POLCOLORIT	1.65	1.69	1.65	1.69	+3.05%	5.69	2016-07-22
POLICE	21.37	21.60	20.87	21.60	+1.08%	28.30	2016-07-22
POLIMEXMS	4.20	4.24	4.09	4.16	-0.24%	290.92	2016-07-22
POLMED	2.83	2.83	2.82	2.82	+0.71%	0.46	2016-07-22
POLNA	21.00	21.80	20.90	21.80	+1.87%	5.71	2016-07-22
POLNORD	10.50	10.60	10.38	10.57	+0.19%	220.55	2016-07-22
POLWAX	15.74	15.74	15.61	15.62	-0.83%	79.23	2016-07-22
POZBUD	3.05	3.05	3.05	3.05	+3.74%	0.00	2016-07-22
PRAGMAFA	12.30	12.30	12.30	12.30	0.00%	0.11	2016-07-22
PRAGMAINK	-	-	-	10.59	0.00%	0.00	2016-07-22
PRAIRIE	0.46	0.46	0.45	0.46	0.00%	6.55	2016-07-22
PRIMAMODA	1.71	1.72	1.69	1.72	-2.82%	2.02	2016-07-22
PROCAD	1.75	1.76	1.73	1.76	+0.57%	4.29	2016-07-22
PROCHEM	17.25	17.25	17.25	17.25	0.00%	0.02	2016-07-22
PROCHNIK	1.42	1.42	1.40	1.41	-1.40%	82.61	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROJPRZEM	8.55	8.55	8.49	8.55	+0.59%	506.25	2016-07-22
PROTEKTOR	3.22	3.22	3.21	3.22	+0.31%	37.17	2016-07-22
PROVIDENT	14.83	14.83	14.83	14.83	+0.54%	0.01	2016-07-22
PULAWY	208.50	209.00	205.50	205.50	-2.10%	25.54	2016-07-22
PWRMEDIA	-	-	-	1.34	0.00%	0.00	2016-07-22
PZU	29.72	29.74	29.27	29.40	-1.01%	32,387.57	2016-07-22
PZUAKORD	106.40	106.40	106.01	106.40	-0.09%	83.94	2016-07-22
QMULTIFIZ	-	-	-	1,008.00	0.00%	0.00	2016-07-22
QUANTUM	8.15	8.15	8.15	8.15	+0.25%	7.46	2016-07-22
QUERCUS	5.45	5.49	5.39	5.40	-0.92%	127.76	2016-07-22
QUMAK	6.05	6.08	6.05	6.08	+0.50%	4.10	2016-07-22
RADPOL	4.20	4.20	3.82	4.18	+7.18%	13.49	2016-07-22
RAFAKO	6.59	6.59	6.40	6.50	-1.37%	97.94	2016-07-22
RAFAMET	15.50	15.50	15.50	15.50	0.00%	0.37	2016-07-22
RAINBOW	22.10	22.60	22.10	22.59	+1.76%	136.51	2016-07-22
RANKPROGR	2.13	2.20	2.11	2.19	+2.82%	1,557.01	2016-07-22
RAWLPLUG	10.00	10.00	9.96	9.98	0.00%	19.67	2016-07-22
REDAN	2.06	2.08	2.06	2.08	+0.97%	6.36	2016-07-22
REDWOOD	1.18	1.29	1.18	1.25	-3.85%	10.39	2016-07-22
REGNON	0.62	0.62	0.62	0.62	0.00%	0.02	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REINHOLD	-	-	-	0.23	0.00%	0.00	2016-07-22
RELPOL	9.06	9.20	9.05	9.20	+1.10%	16.21	2016-07-22
REMAK	17.85	17.85	17.80	17.80	+0.85%	17.84	2016-07-22
RESBUD	2.93	2.95	2.85	2.95	+2.43%	104.82	2016-07-22
ROBYG	2.93	2.98	2.92	2.92	-0.34%	149.88	2016-07-22
RONSON	1.44	1.44	1.43	1.43	+0.70%	0.00	2016-07-22
ROPCZYCE	21.10	21.10	20.61	20.61	-1.86%	1.07	2016-07-22
ROVESE	2.54	2.54	2.54	2.54	+0.40%	5.47	2016-07-22
RUBICON	1.33	1.33	1.32	1.33	0.00%	0.04	2016-07-22
SADOVAYA	0.17	0.17	0.17	0.17	0.00%	1.73	2016-07-22
SANOK	55.10	58.30	55.00	58.30	+4.11%	461.13	2016-07-22
SANTANDER	-	-	-	16.70	0.00%	0.00	2016-07-22
SANWIL	0.59	0.59	0.59	0.59	+7.27%	0.59	2016-07-22
SARE	17.98	17.98	17.98	17.98	+3.39%	1.13	2016-07-22
SCOPAK	2.28	2.28	1.86	1.98	-13.91%	42.11	2016-07-22
SECOGROUP	21.50	21.50	21.21	21.21	-1.35%	8.80	2016-07-22
SEKO	7.21	7.21	7.21	7.21	0.00%	1.80	2016-07-22
SELENAFM	19.01	19.50	18.55	19.44	-0.31%	69.27	2016-07-22
SELVITA	21.12	21.30	21.12	21.12	-1.22%	36.26	2016-07-22
SERINUS	1.33	1.33	1.28	1.31	0.00%	8.23	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SETANTA	-	-	-	19.50	0.00%	0.00	2016-07-22
SFINKS	3.21	3.40	3.20	3.34	+4.38%	384.60	2016-07-22
SILVANO	8.63	8.99	8.63	8.99	-0.11%	15.52	2016-07-22
SIMPLE	6.45	6.60	6.40	6.60	-1.20%	12.49	2016-07-22
SKARBIEC	27.93	28.40	27.00	28.35	+1.50%	31.65	2016-07-22
SKOTAN	0.68	0.68	0.67	0.68	+1.49%	40.47	2016-07-22
SKYLINE	-	-	-	0.59	0.00%	0.00	2016-07-22
SNIEZKA	60.50	60.50	58.65	59.00	-2.16%	7,824.16	2016-07-22
SOHODEV	1.43	1.55	1.43	1.47	-4.55%	13.26	2016-07-22
SOLAR	1.06	1.06	1.04	1.04	+1.96%	7.03	2016-07-22
SONEL	12.35	12.74	12.35	12.74	+3.16%	11.84	2016-07-22
SOPHARMA	-	-	-	5.90	0.00%	0.00	2016-07-22
STALEXP	3.35	3.37	3.32	3.36	-0.30%	64.44	2016-07-22
STALPROD	327.00	359.00	326.50	349.95	+7.35%	6,243.32	2016-07-22
STALPROFI	12.00	12.16	12.00	12.16	0.00%	14.56	2016-07-22
STAPORKOW	4.44	4.49	4.44	4.49	+2.05%	6.58	2016-07-22
STARHEDGE	1.08	1.10	1.06	1.06	-0.93%	44.81	2016-07-22
SUNEX	4.83	4.89	4.80	4.83	0.00%	8.74	2016-07-22
SUWARY	9.00	9.00	9.00	9.00	0.00%	0.02	2016-07-22
SWISSMED	1.62	1.62	1.62	1.62	+2.53%	0.69	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYGNITY	6.10	6.30	6.05	6.15	+0.82%	194.74	2016-07-22
SYNEKTIK	15.48	15.48	15.48	15.48	+1.04%	0.02	2016-07-22
SYNTHOS	4.03	4.03	3.95	4.00	-0.74%	1,587.22	2016-07-22
TALANX	-	-	-	112.95	0.00%	0.00	2016-07-22
TALEX	26.25	26.25	26.10	26.10	+0.38%	2.06	2016-07-22
TARCZYNSKI	12.50	13.00	12.50	12.80	+3.31%	547.83	2016-07-22
TATRY	130.00	130.00	130.00	130.00	0.00%	0.39	2016-07-22
TAURONPE	3.00	3.05	2.99	3.04	+0.66%	15,559.33	2016-07-22
TERMOREX	2.37	2.37	2.37	2.37	0.00%	2.59	2016-07-22
TESGAS	3.38	3.38	3.38	3.38	+1.20%	0.01	2016-07-22
TFONE	3.04	3.10	3.04	3.10	+2.65%	47.94	2016-07-22
TIM	11.46	12.00	11.45	12.00	+4.08%	524.36	2016-07-22
TOPMEDICA	0.11	0.12	0.11	0.12	+20.00%	7.64	2016-07-22
TORPOL	10.20	10.23	9.97	10.10	-0.79%	208.58	2016-07-22
TOYA	4.45	4.45	4.45	4.45	0.00%	0.01	2016-07-22
TRAKCJA	10.68	10.68	10.50	10.51	-0.94%	292.68	2016-07-22
TRANSPOL	4.25	4.40	4.25	4.40	+0.23%	0.95	2016-07-22
TRAVELPL	-	-	-	3.68	0.00%	0.00	2016-07-22
TRIGONPP	127.90	127.90	126.50	127.20	-0.55%	81.28	2016-07-22
TRITON	2.25	2.38	2.21	2.21	-2.21%	8.05	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ULMA	58.32	58.32	58.32	58.32	0.00%	0.06	2016-07-22
UNIBEP	10.65	10.65	10.65	10.65	-0.09%	0.01	2016-07-22
UNICREDIT	9.91	10.16	9.91	10.10	-1.17%	81.67	2016-07-22
UNIMA	2.62	2.62	2.56	2.56	-1.54%	0.61	2016-07-22
UNIMOT	39.50	40.00	35.55	39.68	-0.80%	3.88	2016-07-22
UNIWHEELS	157.50	157.50	154.25	154.25	-1.12%	1,793.78	2016-07-22
URSUS	2.40	2.41	2.37	2.38	-0.42%	164.45	2016-07-22
VANTAGE	2.59	2.60	2.56	2.60	0.00%	11.59	2016-07-22
VIGOSYS	-	-	-	237.00	0.00%	0.00	2016-07-22
VINDEXUS	6.75	6.84	6.70	6.84	+2.09%	55.27	2016-07-22
VISTAL	9.89	9.89	9.72	9.79	0.00%	22.85	2016-07-22
VISTULA	3.28	3.28	3.26	3.27	-0.30%	179.59	2016-07-22
VIVID	5.50	5.50	5.36	5.38	-2.18%	370.17	2016-07-22
VOTUM	13.40	13.59	13.40	13.50	+0.37%	15.69	2016-07-22
VOXEL	17.65	17.65	17.65	17.65	-0.40%	0.07	2016-07-22
WADEX	6.05	6.07	6.05	6.07	+1.68%	1.21	2016-07-22
WARIMPEX	-	-	-	2.54	0.00%	0.00	2016-07-22
WASKO	1.56	1.57	1.56	1.57	0.00%	9.25	2016-07-22
WAWEL	978.00	986.00	975.10	975.10	-0.30%	142.82	2016-07-22
WDX	5.35	5.37	5.30	5.34	+0.19%	25.65	2016-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WESTAISIC	-	-	-	0.08	0.00%	0.00	2016-07-22
WIELTON	8.94	9.10	8.85	8.85	-0.23%	578.71	2016-07-22
WIKANA	1.66	1.66	1.64	1.64	0.00%	1.24	2016-07-22
WILBO	-	-	-	1.02	0.00%	0.00	2016-07-22
WINVEST	2.78	2.78	2.62	2.78	-0.36%	0.07	2016-07-22
WIRTUALNA	46.50	46.52	46.50	46.52	+1.57%	24.98	2016-07-22
WITTCHEN	17.18	17.18	17.18	17.18	0.00%	0.02	2016-07-22
WOJAS	5.79	5.89	5.69	5.84	+2.64%	6.40	2016-07-22
WORKSERV	9.96	10.01	9.92	10.00	0.00%	129.17	2016-07-22
XTB	14.50	14.50	14.15	14.36	-0.83%	32.11	2016-07-22
YOLO	7.24	7.25	7.23	7.24	+0.28%	3.81	2016-07-22
ZAMET	1.81	1.90	1.81	1.90	+2.70%	15.12	2016-07-22
ZASTAL	0.59	0.61	0.59	0.60	-1.64%	18.10	2016-07-22
ZEPAK	10.80	11.58	10.69	11.39	+6.45%	2,091.71	2016-07-22
ZPUE	390.80	390.80	390.80	390.80	+1.24%	0.39	2016-07-22
ZREMB	0.74	0.74	0.74	0.74	-1.33%	2.37	2016-07-22
ZUE	7.63	7.63	7.63	7.63	0.00%	2.30	2016-07-22
ZYWIEC	441.00	441.00	438.10	438.10	-0.43%	0.88	2016-07-22

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2447,26	-13,73	-0,56%

WIG	82783,43	-406,03	-0,49%

sWIG80	24093,52	-55,72	-0,23%

mWIG40	6153,27	-25,25	-0,41%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2447,26	-13,73	-0,56%