Notowania akcji GPW

Notowania z dnia 2016-09-26

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	1.75	1.80	1.65	1.73	-1.70%	40.67	2016-09-26
08OCTAVA	1.05	1.05	1.03	1.03	-2.83%	0.50	2016-09-26
11BIT	119.00	120.00	116.00	118.70	-1.90%	1,290.42	2016-09-26
4FUNMEDIA	5.14	5.14	5.14	5.14	0.00%	0.01	2016-09-26
AATHOLD	20.20	20.20	20.10	20.10	-0.50%	5.06	2016-09-26
ABADONRE	-	-	-	1.68	0.00%	0.00	2016-09-26
ABCDATA	2.35	2.42	2.30	2.30	-2.13%	401.55	2016-09-26
ABMSOLID	12.50	12.50	12.44	12.50	0.00%	1.02	2016-09-26
ABPL	35.50	35.50	33.31	35.50	0.00%	651.96	2016-09-26
ACAUTOGAZ	40.00	40.00	40.00	40.00	0.00%	16.40	2016-09-26
ACTION	6.84	6.84	6.35	6.39	-6.30%	646.69	2016-09-26
ADIUVO	29.29	29.29	27.66	29.04	-0.85%	140.50	2016-09-26
AGORA	9.64	9.64	9.61	9.61	-0.41%	67.11	2016-09-26
AGROTON	3.52	3.52	3.20	3.27	-6.57%	384.92	2016-09-26
AGROWILL	1.91	1.91	1.91	1.91	-4.02%	0.32	2016-09-26
AILLERON	9.49	9.67	9.25	9.35	0.00%	417.39	2016-09-26
AIRWAY	1.72	1.85	1.67	1.80	+4.05%	178.18	2016-09-26
ALCHEMIA	5.10	5.19	5.09	5.12	+0.59%	1,631.74	2016-09-26
ALIOR	47.34	47.34	46.33	46.79	-1.18%	7,689.29	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	2.69	2.85	2.43	2.60	-8.77%	260.90	2016-09-26
ALTA	2.67	2.79	2.67	2.79	-0.36%	0.13	2016-09-26
ALTUSTFI	14.85	14.96	14.73	14.96	-0.07%	151.47	2016-09-26
ALUMETAL	65.00	65.00	64.25	64.70	-0.46%	580.39	2016-09-26
AMBRA	7.90	7.90	7.80	7.90	-1.00%	63.33	2016-09-26
AMICA	206.00	211.30	200.20	210.90	+2.38%	614.00	2016-09-26
AMPLI	-	-	-	0.22	0.00%	0.00	2016-09-26
AMREST	255.00	258.00	252.05	253.95	-0.41%	2,955.76	2016-09-26
APATOR	30.40	31.40	29.06	30.30	+1.68%	4,533.16	2016-09-26
APLISENS	12.45	12.45	12.00	12.45	0.00%	2.02	2016-09-26
APLITT	1.03	1.03	1.02	1.02	-0.97%	0.34	2016-09-26
APSENERGY	3.34	3.34	3.34	3.34	0.00%	0.01	2016-09-26
ARCHICOM	15.40	15.47	14.95	15.47	+0.45%	38.45	2016-09-26
ARCTIC	5.14	5.28	5.14	5.28	+1.15%	190.17	2016-09-26
ARCUS	-	-	-	1.35	0.00%	0.00	2016-09-26
ARKASWE17	-	-	-	81.00	0.00%	0.00	2016-09-26
ARTERIA	11.99	12.20	11.99	12.20	+2.61%	13.21	2016-09-26
ASBIS	2.31	2.31	2.21	2.21	-3.49%	177.25	2016-09-26
ASMGROUP	3.60	3.65	3.60	3.65	-1.35%	6.69	2016-09-26
ASSECOBS	23.30	23.30	23.30	23.30	0.00%	9.39	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOPOL	57.25	57.25	55.96	56.45	-1.40%	4,080.66	2016-09-26
ASSECOSEE	9.51	9.51	9.20	9.49	-0.11%	13.29	2016-09-26
ASSECOSLO	23.81	23.81	23.80	23.80	0.00%	1.43	2016-09-26
ASTARTA	52.50	53.31	52.01	52.90	+1.52%	107.25	2016-09-26
ATAL	26.30	26.30	26.30	26.30	0.00%	39.45	2016-09-26
ATENDE	3.31	3.31	3.22	3.29	-0.30%	0.51	2016-09-26
ATLANTAPL	5.91	6.50	5.91	6.48	+4.68%	31.42	2016-09-26
ATLANTIS	0.61	0.62	0.60	0.62	-1.59%	13.75	2016-09-26
ATLASEST	0.82	0.82	0.82	0.82	0.00%	0.01	2016-09-26
ATM	10.31	10.31	10.31	10.31	+1.08%	0.02	2016-09-26
ATMGRUPA	4.01	4.01	3.95	4.00	-0.25%	35.85	2016-09-26
ATREM	3.35	3.35	3.35	3.35	-0.30%	0.84	2016-09-26
AUTOPARTN	4.27	4.38	4.27	4.34	+1.64%	589.29	2016-09-26
AVIAAML	3.53	3.87	3.38	3.48	+3.26%	70.56	2016-09-26
AVIASG	24.00	24.00	22.00	22.00	-8.68%	15.25	2016-09-26
AWBUD	4.55	4.55	4.41	4.50	-2.17%	22.52	2016-09-26
B3SYSTEM	-	-	-	0.60	0.00%	0.00	2016-09-26
BACD	0.29	0.29	0.29	0.29	-3.33%	0.00	2016-09-26
BALTONA	3.45	3.45	3.45	3.45	+0.58%	0.94	2016-09-26
BANKBPH	-	-	-	30.88	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	0.92	0.94	0.92	0.93	+1.09%	8.02	2016-09-26
BEDZIN	22.20	22.20	22.20	22.20	+0.91%	7.77	2016-09-26
BENEFIT	667.00	685.00	667.00	684.90	+2.68%	36.92	2016-09-26
BERLING	4.26	4.26	4.26	4.26	-3.18%	2.66	2016-09-26
BEST	20.70	20.70	20.59	20.59	-0.53%	51.84	2016-09-26
BETACOM	10.69	10.69	10.40	10.40	-2.71%	10.54	2016-09-26
BGZBNPP	60.30	60.90	60.00	60.49	+0.32%	183.57	2016-09-26
BIOMEDLUB	0.73	0.75	0.71	0.73	-1.35%	29.65	2016-09-26
BIOTON	8.64	8.64	8.40	8.46	-1.97%	129.83	2016-09-26
BMPAG	3.00	3.00	3.00	3.00	0.00%	0.01	2016-09-26
BOGDANKA	55.49	55.83	54.86	55.65	+0.58%	3,272.80	2016-09-26
BORYSZEW	6.98	7.00	6.90	6.93	-0.57%	1,126.00	2016-09-26
BOS	9.76	9.90	9.66	9.90	+1.85%	48.95	2016-09-26
BOWIM	3.76	3.80	3.73	3.80	0.00%	3.10	2016-09-26
BPHFIZBI1	-	-	-	168.15	0.00%	0.00	2016-09-26
BPHFIZBI2	-	-	-	143.21	0.00%	0.00	2016-09-26
BPHFIZBI3	-	-	-	127.90	0.00%	0.00	2016-09-26
BPHFIZBI4	-	-	-	117.51	0.00%	0.00	2016-09-26
BPHFIZBI5	-	-	-	106.10	0.00%	0.00	2016-09-26
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZDS	-	-	-	111.10	0.00%	0.00	2016-09-26
BPHFIZKK	-	-	-	108.15	0.00%	0.00	2016-09-26
BPHFIZMLI	94.00	94.00	94.00	94.00	-1.05%	10.34	2016-09-26
BRASTER	27.20	27.80	26.61	26.69	-1.84%	843.83	2016-09-26
BRIJU	19.57	19.65	19.20	19.49	-0.46%	63.43	2016-09-26
BSCDRUK	40.50	40.50	40.50	40.50	+1.25%	0.20	2016-09-26
BUDIMEX	199.50	200.00	197.65	200.00	0.00%	592.23	2016-09-26
BUDOPOL	-	-	-	0.04	0.00%	0.00	2016-09-26
BUMECH	1.02	1.04	1.01	1.02	+0.99%	221.13	2016-09-26
BUWOG	105.55	105.55	105.55	105.55	+3.99%	1.06	2016-09-26
BYTOM	2.64	2.65	2.58	2.62	0.00%	132.85	2016-09-26
BZWBK	320.05	321.20	316.10	320.00	-0.39%	17,399.82	2016-09-26
CALATRAVA	0.98	0.99	0.95	0.97	-1.02%	3.57	2016-09-26
CAPITAL	2.48	2.48	2.48	2.48	+2.48%	0.02	2016-09-26
CASHFLOW	-	-	-	0.13	0.00%	0.00	2016-09-26
CCC	174.15	174.15	169.85	173.65	-1.64%	7,033.67	2016-09-26
CCENERGY	-	-	-	0.06	0.00%	0.00	2016-09-26
CDPROJEKT	39.20	39.89	38.25	38.92	-0.71%	4,462.30	2016-09-26
CDRL	31.99	31.99	31.50	31.50	-1.53%	15.78	2016-09-26
CELTIC	-	-	-	4.00	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CEZ	68.35	68.60	68.00	68.34	-0.01%	84.21	2016-09-26
CFI	3.07	3.70	3.07	3.60	+18.03%	4,422.63	2016-09-26
CHEMOS	1.27	1.30	1.27	1.30	+2.36%	23.18	2016-09-26
CIECH	67.50	67.60	66.50	67.45	-0.07%	5,573.44	2016-09-26
CIGAMES	29.58	30.24	29.06	29.26	-0.48%	513.30	2016-09-26
CITYSERV	8.42	8.70	8.30	8.70	+2.35%	24.62	2016-09-26
CNT	8.80	8.88	8.56	8.79	+1.62%	6.98	2016-09-26
COALENERG	0.65	0.71	0.65	0.71	+9.23%	50.34	2016-09-26
COGNOR	1.16	1.31	1.16	1.26	+8.62%	355.07	2016-09-26
COLIAN	3.51	3.51	3.45	3.51	0.00%	23.97	2016-09-26
COMARCH	188.80	191.00	186.50	188.00	+1.08%	290.69	2016-09-26
COMP	51.50	51.50	51.50	51.50	+0.98%	31.52	2016-09-26
COMPERIA	-	-	-	5.94	0.00%	0.00	2016-09-26
CORMAY	2.26	2.27	2.20	2.20	-2.65%	203.58	2016-09-26
CPGROUP	6.20	6.40	6.20	6.40	+1.59%	14.76	2016-09-26
CUBEITG	6.20	6.20	5.93	6.14	-0.97%	11.26	2016-09-26
CYFRPLSAT	25.20	25.20	24.61	24.87	-2.24%	7,325.02	2016-09-26
CZTOREBKA	0.81	0.82	0.80	0.82	-3.53%	22.71	2016-09-26
DEBICA	103.55	106.95	103.55	104.40	+0.82%	7.51	2016-09-26
DECORA	8.50	8.50	8.26	8.35	-1.76%	16.50	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEKPOL	11.00	11.00	11.00	11.00	0.00%	0.03	2016-09-26
DELKO	9.10	9.20	9.10	9.20	0.00%	38.61	2016-09-26
DGA	4.94	4.94	4.80	4.93	-0.20%	0.11	2016-09-26
DOMDEV	56.20	57.95	55.55	57.07	+1.55%	50.89	2016-09-26
DREWEX	1.81	1.81	1.72	1.78	0.00%	6.67	2016-09-26
DROP	1.46	1.46	1.46	1.46	0.00%	0.42	2016-09-26
DROZAPOL	2.36	2.36	2.36	2.36	0.00%	0.00	2016-09-26
ECHO	4.09	4.12	3.99	3.99	-2.21%	152.61	2016-09-26
EDINVEST	1.92	1.92	1.87	1.87	-2.60%	7.73	2016-09-26
EFEKT	24.00	25.50	23.65	24.90	+3.79%	54.88	2016-09-26
EKOEXPORT	17.86	18.97	17.14	18.95	+6.16%	1,388.18	2016-09-26
ELBUDOWA	110.90	112.50	110.75	112.50	+1.58%	192.19	2016-09-26
ELEKTROTI	12.30	12.30	12.10	12.10	-1.47%	5.48	2016-09-26
ELEMENTAL	3.73	3.74	3.69	3.70	-0.27%	368.23	2016-09-26
ELKOP	1.36	1.36	1.36	1.36	0.00%	0.01	2016-09-26
ELZAB	-	-	-	14.30	0.00%	0.00	2016-09-26
EMCINSMED	12.00	12.00	12.00	12.00	0.00%	0.01	2016-09-26
EMPERIA	71.00	71.00	67.61	68.95	-2.20%	402.07	2016-09-26
ENAP	1.00	1.00	0.99	0.99	-1.00%	4.40	2016-09-26
ENEA	8.84	8.84	8.70	8.75	-0.79%	5,404.28	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENELMED	8.97	8.97	8.97	8.97	+0.79%	3.45	2016-09-26
ENERGA	7.50	7.50	7.40	7.43	-0.80%	6,802.94	2016-09-26
ENERGOINS	6.38	6.38	6.38	6.38	+0.31%	0.32	2016-09-26
ENTER	21.45	21.45	21.45	21.45	+1.18%	0.02	2016-09-26
ERBUD	30.35	30.35	29.50	29.50	-2.80%	19.49	2016-09-26
ERG	40.00	40.00	39.10	40.00	+1.78%	13.50	2016-09-26
ERGIS	5.84	5.91	5.77	5.90	+1.20%	1,004.41	2016-09-26
ESOTIQ	8.59	8.59	8.30	8.30	-0.24%	3.10	2016-09-26
ESSYSTEM	2.54	2.54	2.54	2.54	-0.39%	0.00	2016-09-26
EUCO	36.25	36.65	35.81	36.65	-0.41%	19.44	2016-09-26
EUROCASH	42.51	42.59	41.57	42.35	-0.12%	10,810.68	2016-09-26
EUROHOLD	1.21	1.33	1.21	1.33	+20.91%	0.13	2016-09-26
EUROTEL	16.30	16.30	16.30	16.30	0.00%	0.05	2016-09-26
EVEREST	0.35	0.36	0.35	0.35	0.00%	0.39	2016-09-26
EXILLON	-	-	-	5.00	0.00%	0.00	2016-09-26
FAM	5.20	5.20	5.19	5.19	+0.58%	19.99	2016-09-26
FAMUR	4.30	4.32	4.26	4.31	+0.23%	96.60	2016-09-26
FARMACOL	49.10	49.25	48.05	48.70	-4.28%	81.22	2016-09-26
FASING	15.10	15.10	15.10	15.10	-2.08%	3.02	2016-09-26
FASTFIN	2.04	2.04	1.89	1.89	-5.50%	10.87	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FEERUM	15.15	15.15	15.15	15.15	0.00%	0.15	2016-09-26
FENGHUA	-	-	-	17.52	0.00%	0.00	2016-09-26
FERRO	12.69	12.80	12.69	12.75	+0.47%	484.55	2016-09-26
FERRUM	3.86	3.86	3.75	3.75	-3.10%	3.17	2016-09-26
FMG	0.34	0.34	0.34	0.34	0.00%	0.01	2016-09-26
FON	0.63	0.64	0.63	0.64	0.00%	1.28	2016-09-26
FORTE	73.78	73.78	72.11	73.72	+0.03%	683.49	2016-09-26
FORTUNA	13.00	13.84	13.00	13.84	+5.57%	1.40	2016-09-26
FOTA	0.94	0.97	0.91	0.97	+3.19%	30.06	2016-09-26
GEKOPLAST	-	-	-	12.00	0.00%	0.00	2016-09-26
GETIN	1.11	1.11	1.08	1.09	-2.68%	259.34	2016-09-26
GETINOBLE	-	-	-	0.46	0.00%	0.00	2016-09-26
GINOROSSI	2.65	2.66	2.65	2.65	0.00%	18.72	2016-09-26
GLCOSMED	6.23	6.23	6.22	6.22	+3.84%	0.49	2016-09-26
GOBARTO	6.00	6.00	6.00	6.00	0.00%	3.81	2016-09-26
GORENJE	35.01	35.01	35.01	35.01	0.00%	0.07	2016-09-26
GPW	38.00	38.00	37.36	37.65	-1.03%	1,095.78	2016-09-26
GRAAL	29.39	29.39	29.30	29.35	-0.17%	121.27	2016-09-26
GRAVITON	1.79	1.79	1.79	1.79	0.00%	0.00	2016-09-26
GROCLIN	15.53	15.59	15.30	15.43	-1.72%	264.45	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GRODNO	5.65	5.65	5.58	5.58	-1.24%	0.23	2016-09-26
GRUPAAZOTY	64.89	64.98	63.45	64.18	-0.50%	2,675.97	2016-09-26
GTC	8.40	8.41	8.31	8.40	+0.12%	4,448.64	2016-09-26
HANDLOWY	77.34	78.25	77.34	78.05	+0.84%	4,014.24	2016-09-26
HARPER	1.24	1.24	1.24	1.24	+0.81%	0.00	2016-09-26
HAWE	0.45	0.46	0.40	0.41	-10.87%	1,000.44	2016-09-26
HELIO	6.84	7.37	6.83	7.30	+6.73%	38.58	2016-09-26
HERKULES	3.53	3.57	3.47	3.57	0.00%	40.03	2016-09-26
HUBSTYLE	3.18	3.18	3.18	3.18	0.00%	0.01	2016-09-26
HUTMEN	5.32	5.32	5.32	5.32	0.00%	13.56	2016-09-26
HYDROTOR	39.99	39.99	39.80	39.80	-0.48%	1.27	2016-09-26
HYPERION	3.39	3.39	3.39	3.39	0.00%	0.15	2016-09-26
I2DEV	20.18	20.18	19.94	20.18	0.00%	13.05	2016-09-26
IALBGR	16.00	16.65	16.00	16.05	+5.45%	87.21	2016-09-26
IDEABANK	23.24	23.24	22.55	22.99	-1.08%	6.27	2016-09-26
IDEON	-	-	-	0.01	0.00%	0.00	2016-09-26
IDMSA	0.95	0.98	0.95	0.98	0.00%	1.47	2016-09-26
IFCAPITAL	-	-	-	0.66	0.00%	0.00	2016-09-26
IFSA	0.70	0.74	0.69	0.70	-4.11%	1.42	2016-09-26
IIAAV	8.81	9.11	8.81	9.11	+0.11%	0.94	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMCOMPANY	6.62	6.79	6.61	6.79	+2.88%	15.91	2016-09-26
IMMOBILE	3.01	3.09	3.00	3.07	+0.66%	1.25	2016-09-26
IMPEL	25.45	25.45	25.45	25.45	-0.20%	0.31	2016-09-26
IMPERA	1.40	1.40	1.40	1.40	0.00%	0.01	2016-09-26
IMPEXMET	2.85	2.86	2.80	2.82	+0.71%	458.70	2016-09-26
IMS	2.60	2.60	2.52	2.52	-3.08%	25.77	2016-09-26
INC	1.77	1.81	1.76	1.80	+1.12%	1.29	2016-09-26
INDATA	0.78	0.78	0.76	0.76	-2.56%	75.97	2016-09-26
INDYGO	1.35	1.40	1.35	1.40	+2.19%	10.90	2016-09-26
INDYKPOL	65.87	65.87	65.00	65.00	-1.31%	3.51	2016-09-26
INGBSK	149.05	149.55	144.85	148.00	0.00%	10,546.45	2016-09-26
INPOST	7.15	7.29	7.12	7.25	-0.68%	3.32	2016-09-26
INPRO	3.91	3.91	3.91	3.91	+0.26%	0.01	2016-09-26
INSTALKRK	12.63	12.63	12.62	12.62	0.00%	10.93	2016-09-26
INTEGERPL	24.79	25.45	23.92	25.15	+1.41%	64.15	2016-09-26
INTERAOLT	15.20	15.20	15.12	15.20	+0.66%	34.56	2016-09-26
INTERBUD	0.85	0.85	0.80	0.80	-5.88%	8.95	2016-09-26
INTERCARS	280.00	284.40	271.95	284.00	+0.09%	1,359.71	2016-09-26
INTERFERI	4.43	4.43	4.43	4.43	-3.49%	4.43	2016-09-26
INTERSPPL	2.38	2.38	2.30	2.37	-0.42%	4.57	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTROL	10.00	10.00	10.00	10.00	0.00%	0.25	2016-09-26
INVCEEFIZ	-	-	-	441.11	0.00%	0.00	2016-09-26
INVFIZ	-	-	-	935.00	0.00%	0.00	2016-09-26
INVGLDFIZ	-	-	-	1,630.12	0.00%	0.00	2016-09-26
INVISTA	1.42	1.53	1.40	1.42	+0.71%	12.94	2016-09-26
INVPEFIZ	-	-	-	781.00	0.00%	0.00	2016-09-26
INVPRFIZ	-	-	-	513.00	0.00%	0.00	2016-09-26
IPOPEMA	1.90	1.90	1.90	1.90	0.00%	0.08	2016-09-26
IQP	0.48	0.48	0.45	0.48	-4.00%	0.34	2016-09-26
IZOBLOK	185.80	185.90	185.00	185.00	-0.51%	22.30	2016-09-26
IZOLACJA	1.66	1.66	1.66	1.66	-2.92%	7.55	2016-09-26
IZOSTAL	6.21	6.21	6.11	6.11	-1.77%	10.99	2016-09-26
JHMDEV	1.07	1.09	1.06	1.09	+1.87%	46.48	2016-09-26
JJAUTO	-	-	-	9.70	0.00%	0.00	2016-09-26
JSW	56.00	56.34	52.90	54.95	-3.46%	79,933.45	2016-09-26
JWCONSTR	4.76	4.85	4.70	4.78	-0.21%	229.49	2016-09-26
JWWINVEST	6.10	6.10	6.10	6.10	-1.61%	0.06	2016-09-26
K2INTERNT	13.39	13.44	12.90	13.44	+3.38%	3.94	2016-09-26
KANIA	2.35	2.40	2.25	2.30	-2.13%	62.02	2016-09-26
KBCASFIZ	-	-	-	98.00	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KBDOM	1.88	1.88	1.88	1.88	0.00%	0.00	2016-09-26
KCI	0.03	0.03	0.02	0.02	0.00%	0.41	2016-09-26
KDMSHIPNG	1.72	1.72	1.66	1.66	-3.49%	0.90	2016-09-26
KERNEL	63.00	63.78	61.20	62.30	-1.05%	3,950.98	2016-09-26
KETY	390.00	403.45	390.00	397.85	+1.76%	2,236.31	2016-09-26
KGHM	73.01	73.27	71.84	73.00	-1.07%	61,356.35	2016-09-26
KGL	21.09	21.09	21.08	21.08	-0.09%	10.65	2016-09-26
KINOPOL	13.30	13.30	13.10	13.30	0.00%	7.86	2016-09-26
KOFOL	-	-	-	60.00	0.00%	0.00	2016-09-26
KOGENERA	95.15	95.18	94.20	95.17	-0.03%	122.80	2016-09-26
KOMPAP	9.49	9.49	9.49	9.49	-0.11%	1.28	2016-09-26
KOMPUTRON	6.49	6.49	6.35	6.40	-2.29%	186.22	2016-09-26
KONSSTALI	39.01	39.01	39.01	39.01	+1.32%	0.04	2016-09-26
KOPEX	3.56	3.57	3.52	3.55	-0.56%	156.61	2016-09-26
KPPD	-	-	-	26.50	0.00%	0.00	2016-09-26
KRAKCHEM	3.27	3.31	3.25	3.25	-0.91%	15.14	2016-09-26
KREC	6.91	6.91	6.65	6.70	0.00%	2.46	2016-09-26
KREDYTIN	24.70	24.70	24.30	24.30	-0.82%	2.33	2016-09-26
KREZUS	2.82	2.94	2.70	2.78	-1.07%	827.60	2016-09-26
KRKA	-	-	-	262.00	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRUK	250.00	251.00	248.20	249.05	+0.02%	10,395.26	2016-09-26
KRUSZWICA	58.28	58.28	58.28	58.28	-0.02%	1.46	2016-09-26
KRVITAMIN	11.24	11.24	11.19	11.19	0.00%	0.69	2016-09-26
KSGAGRO	2.03	2.03	1.97	2.03	-1.46%	3.71	2016-09-26
LABOPRINT	8.64	8.64	8.64	8.64	0.00%	0.02	2016-09-26
LARK	0.56	0.57	0.52	0.53	-5.36%	7.34	2016-09-26
LARQ	7.98	7.98	7.42	7.50	-10.50%	86.59	2016-09-26
LCCORP	1.98	1.98	1.92	1.95	-2.50%	88.99	2016-09-26
LENA	3.59	3.59	3.55	3.55	0.00%	5.51	2016-09-26
LENTEX	9.32	9.38	9.18	9.30	+0.11%	162.53	2016-09-26
LIBET	1.19	1.21	1.19	1.20	+0.84%	25.18	2016-09-26
LIVECHAT	48.79	48.79	48.00	48.01	-1.62%	270.20	2016-09-26
LMASFIZ	-	-	-	1,290.00	0.00%	0.00	2016-09-26
LMBSFIZ	-	-	-	1,290.00	0.00%	0.00	2016-09-26
LMCSFIZ	-	-	-	1,299.00	0.00%	0.00	2016-09-26
LMDSFIZ	-	-	-	1,290.00	0.00%	0.00	2016-09-26
LMESFIZ	-	-	-	1,289.00	0.00%	0.00	2016-09-26
LOKUM	13.30	13.30	13.30	13.30	0.00%	0.04	2016-09-26
LOTOS	28.08	28.35	28.01	28.35	-1.49%	5,724.27	2016-09-26
LPP	3,822.05	3,867.90	3,750.00	3,820.00	-0.98%	11,513.74	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	8.24	8.40	8.24	8.30	-2.24%	27.67	2016-09-26
LUBAWA	1.03	1.06	1.01	1.04	+0.97%	602.73	2016-09-26
MABION	82.00	83.00	79.99	83.00	+2.47%	1,593.81	2016-09-26
MAGELLAN	-	-	-	67.50	0.00%	0.00	2016-09-26
MAKARONPL	5.94	6.08	5.94	6.08	-1.30%	5.95	2016-09-26
MANGATA	122.45	122.45	118.00	119.00	-1.65%	316.06	2016-09-26
MARVIPOL	10.15	10.30	9.67	9.91	-1.29%	81.39	2016-09-26
MASTERPHA	6.76	6.76	6.55	6.76	0.00%	0.70	2016-09-26
MBANK	346.90	346.90	337.50	342.40	-2.05%	8,425.66	2016-09-26
MBWS	71.00	71.80	71.00	71.55	-0.56%	8.64	2016-09-26
MCI	9.77	9.77	9.30	9.54	-1.65%	154.69	2016-09-26
MCLOGIC	37.42	37.50	37.40	37.40	-0.27%	24.06	2016-09-26
MDIENERGIA	4.09	4.10	3.97	4.01	-1.72%	7.75	2016-09-26
MEDIACAP	-	-	-	3.03	0.00%	0.00	2016-09-26
MEDIATEL	-	-	-	0.76	0.00%	0.00	2016-09-26
MEDICALG	274.95	274.95	264.35	264.40	-0.60%	817.52	2016-09-26
MEDYCZNYFIZ	-	-	-	99.44	0.00%	0.00	2016-09-26
MEGARON	-	-	-	13.10	0.00%	0.00	2016-09-26
MENNICA	19.93	19.99	19.92	19.99	-0.05%	200.21	2016-09-26
MERCATOR	17.49	17.49	17.45	17.49	0.00%	85.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCOR	9.46	9.46	9.30	9.46	0.00%	44.39	2016-09-26
MEXPOLSKA	6.30	6.50	6.20	6.49	+3.02%	273.05	2016-09-26
MFO	20.20	20.40	20.10	20.40	0.00%	7.53	2016-09-26
MILKILAND	2.12	2.12	2.03	2.10	-0.94%	31.31	2016-09-26
MILLENNIUM	5.60	5.61	5.50	5.60	0.00%	15,824.77	2016-09-26
MIRACULUM	2.72	2.75	2.70	2.70	0.00%	31.98	2016-09-26
MIRBUD	0.71	0.71	0.68	0.70	0.00%	139.94	2016-09-26
MLPGROUP	40.20	41.00	39.11	41.00	+1.99%	112.35	2016-09-26
MNI	0.51	0.51	0.48	0.48	0.00%	4.32	2016-09-26
MOBRUK	-	-	-	15.54	0.00%	0.00	2016-09-26
MOJ	-	-	-	0.69	0.00%	0.00	2016-09-26
MOL	237.75	237.75	235.60	235.60	-1.79%	2.13	2016-09-26
MONNARI	12.02	12.18	11.17	12.18	+1.50%	4,706.26	2016-09-26
MOSTALPLC	11.44	11.44	11.44	11.44	+4.00%	0.01	2016-09-26
MOSTALWAR	10.79	10.79	10.51	10.75	-1.19%	5.56	2016-09-26
MOSTALZAB	1.05	1.05	1.01	1.02	-1.92%	63.17	2016-09-26
MUZA	4.17	4.17	4.07	4.12	-0.72%	25.71	2016-09-26
MWTRADE	-	-	-	12.47	0.00%	0.00	2016-09-26
NETIA	5.10	5.12	4.95	5.08	-0.39%	414.20	2016-09-26
NETMEDIA	6.56	6.56	6.56	6.56	0.00%	0.03	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NEWAG	13.27	13.27	13.15	13.20	-0.60%	18.21	2016-09-26
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2016-09-26
NFIEMF	-	-	-	4.17	0.00%	0.00	2016-09-26
NORTCOAST	5.05	5.05	4.86	5.05	+0.20%	3.41	2016-09-26
NOVITA	58.40	58.40	58.40	58.40	0.00%	0.35	2016-09-26
NOWAGALA	1.23	1.24	1.19	1.21	-1.63%	19.32	2016-09-26
NTTSYSTEM	3.04	3.04	2.74	3.02	+0.33%	34.35	2016-09-26
ODLEWNIE	3.30	3.30	3.30	3.30	-0.30%	0.03	2016-09-26
OEX	14.50	14.50	14.48	14.48	-1.36%	4.34	2016-09-26
OLYMPIC	-	-	-	10.30	0.00%	0.00	2016-09-26
OPENFIN	1.70	1.70	1.68	1.69	+3.68%	10.19	2016-09-26
OPERA3GR	-	-	-	236.70	0.00%	0.00	2016-09-26
OPONEO.PL	40.20	40.69	39.61	40.20	+0.15%	249.28	2016-09-26
OPTEAM	10.50	10.50	10.50	10.50	-4.11%	1.53	2016-09-26
ORANGEPL	5.87	5.87	5.80	5.85	-0.68%	8,520.97	2016-09-26
ORBIS	77.85	77.85	77.00	77.25	-0.19%	401.65	2016-09-26
ORCOGROUP	0.70	0.70	0.70	0.70	-4.11%	2.14	2016-09-26
ORION	80.40	87.90	80.00	87.90	-0.11%	3.10	2016-09-26
ORZBIALY	9.06	9.89	9.06	9.45	+4.30%	408.86	2016-09-26
OTLOG	252.00	255.95	252.00	255.95	+2.38%	101.74	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTMUCHOW	-	-	-	3.90	0.00%	0.00	2016-09-26
OVOSTAR	92.50	92.85	92.50	92.85	-0.16%	17.63	2016-09-26
PAGED	46.50	47.48	45.85	46.94	0.00%	21.94	2016-09-26
PAMAPOL	1.22	1.22	1.21	1.21	+2.54%	1.12	2016-09-26
PANOVA	23.72	23.90	23.72	23.80	-1.65%	12.00	2016-09-26
PATENTUS	-	-	-	0.61	0.00%	0.00	2016-09-26
PBG	2.92	2.92	2.84	2.88	+1.05%	84.40	2016-09-26
PBKM	58.00	58.00	57.99	57.99	+0.16%	0.46	2016-09-26
PBSFINANSE	2.99	2.99	2.99	2.99	-2.61%	2.09	2016-09-26
PCCEXOL	1.80	1.80	1.78	1.80	0.00%	5.21	2016-09-26
PCCINTER	-	-	-	1.85	0.00%	0.00	2016-09-26
PCCROKITA	63.60	64.79	63.60	64.79	+0.23%	1.22	2016-09-26
PCGUARD	-	-	-	0.07	0.00%	0.00	2016-09-26
PCM	36.12	36.50	36.12	36.50	0.00%	97.93	2016-09-26
PEGAS	-	-	-	126.30	0.00%	0.00	2016-09-26
PEIXIN	2.90	2.92	2.90	2.92	+12.31%	43.53	2016-09-26
PEKABEX	-	-	-	13.00	0.00%	0.00	2016-09-26
PEKAES	14.14	14.14	13.90	14.00	0.00%	55.12	2016-09-26
PEKAO	127.70	128.20	125.80	126.45	-1.56%	37,447.66	2016-09-26
PELION	55.28	55.29	55.22	55.29	+0.16%	19.95	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMANAGER	75.05	75.80	69.99	72.60	-4.47%	195.90	2016-09-26
PEMUG	-	-	-	0.64	0.00%	0.00	2016-09-26
PEP	11.90	11.90	11.51	11.70	-1.27%	20.50	2016-09-26
PEPEES	0.80	0.83	0.80	0.82	+1.23%	60.25	2016-09-26
PETROLINV	0.15	0.15	0.15	0.15	+7.14%	149.27	2016-09-26
PFLEIDER	36.47	36.78	34.56	36.02	-0.96%	986.79	2016-09-26
PGE	10.55	10.55	10.30	10.37	-2.17%	72,309.64	2016-09-26
PGNIG	5.02	5.07	4.96	5.07	+0.40%	14,520.25	2016-09-26
PGODLEW	6.00	6.16	6.00	6.16	-0.32%	7.30	2016-09-26
PGSSOFT	11.40	12.12	11.40	11.88	+0.25%	22.01	2016-09-26
PHN	14.55	14.55	14.35	14.49	+0.63%	88.28	2016-09-26
PKNORLEN	65.17	65.20	64.22	64.64	-1.78%	34,316.36	2016-09-26
PKOASZEWZ	-	-	-	100.00	0.00%	0.00	2016-09-26
PKOBL1	-	-	-	102.50	0.00%	0.00	2016-09-26
PKOBP	27.03	27.09	26.71	26.88	-1.32%	40,521.33	2016-09-26
PKOGD	-	-	-	103.21	0.00%	0.00	2016-09-26
PKOGS	105.31	105.31	105.31	105.31	+0.30%	105.31	2016-09-26
PKOSO	-	-	-	104.70	0.00%	0.00	2016-09-26
PKPCARGO	38.69	38.99	38.20	38.20	-1.27%	870.72	2016-09-26
PLASTBOX	2.04	2.04	1.99	2.02	+1.00%	5.98	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLATYNINW	2.57	2.57	2.32	2.56	-1.54%	0.43	2016-09-26
PLAZACNTR	10.99	11.29	10.52	10.95	-0.45%	5.39	2016-09-26
PMPG	4.40	4.53	4.21	4.53	-0.22%	64.82	2016-09-26
POLCOLORIT	-	-	-	1.75	0.00%	0.00	2016-09-26
POLICE	20.80	20.90	20.80	20.90	+0.48%	8.77	2016-09-26
POLIMEXMS	4.06	4.06	3.81	3.85	-4.70%	315.55	2016-09-26
POLMED	2.99	2.99	2.94	2.94	+0.68%	7.65	2016-09-26
POLNA	20.39	20.39	20.38	20.38	0.00%	2.12	2016-09-26
POLNORD	8.00	8.15	7.97	8.13	+3.17%	329.35	2016-09-26
POLWAX	16.35	16.35	16.06	16.20	-1.82%	76.83	2016-09-26
POZBUD	2.86	2.86	2.79	2.79	-1.06%	12.32	2016-09-26
PRAGMAFA	11.80	11.80	11.80	11.80	0.00%	0.08	2016-09-26
PRAGMAINK	10.40	10.40	10.40	10.40	0.00%	0.16	2016-09-26
PRAIRIE	0.53	0.56	0.52	0.55	+3.77%	167.78	2016-09-26
PRIMAMODA	1.89	1.94	1.86	1.94	+1.04%	5.41	2016-09-26
PROCAD	1.45	1.58	1.41	1.54	-4.94%	67.55	2016-09-26
PROCHEM	14.99	14.99	14.70	14.70	-1.67%	7.54	2016-09-26
PROCHNIK	1.25	1.25	1.16	1.22	-2.40%	91.74	2016-09-26
PROJPRZEM	8.75	8.78	8.75	8.75	+1.16%	15.24	2016-09-26
PROTEKTOR	3.21	3.21	3.10	3.19	-1.85%	156.36	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROVIDENT	12.95	12.95	12.95	12.95	0.00%	0.01	2016-09-26
PULAWY	200.60	201.00	200.60	201.00	0.00%	3.01	2016-09-26
PWRMEDIA	1.27	1.27	1.27	1.27	0.00%	0.00	2016-09-26
PZU	28.00	28.00	27.45	27.55	-1.33%	34,387.15	2016-09-26
PZUAKORD	-	-	-	107.99	0.00%	0.00	2016-09-26
QMULTIFIZ	-	-	-	1,008.00	0.00%	0.00	2016-09-26
QUANTUM	8.26	8.46	8.26	8.46	+2.42%	0.42	2016-09-26
QUERCUS	5.61	5.65	5.53	5.65	-0.70%	6.42	2016-09-26
QUMAK	6.00	6.13	6.00	6.00	+1.69%	34.59	2016-09-26
RADPOL	3.47	3.47	3.31	3.31	-4.61%	0.35	2016-09-26
RAFAKO	5.98	6.01	5.86	5.94	-0.34%	101.90	2016-09-26
RAFAMET	17.85	17.85	17.85	17.85	-0.28%	0.04	2016-09-26
RAINBOW	25.55	25.79	23.30	25.00	-2.91%	470.56	2016-09-26
RANKPROGR	2.01	2.03	1.95	1.95	-2.99%	606.68	2016-09-26
RAWLPLUG	10.55	10.55	10.10	10.25	-2.47%	494.45	2016-09-26
REDAN	2.45	2.50	2.45	2.50	+2.04%	44.38	2016-09-26
REDWOOD	0.96	1.03	0.94	1.03	+7.29%	6.54	2016-09-26
REGNON	0.42	0.45	0.42	0.45	+12.50%	0.19	2016-09-26
REINHOLD	-	-	-	0.23	0.00%	0.00	2016-09-26
RELPOL	10.15	10.15	9.85	9.99	+0.10%	47.57	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	14.49	14.49	14.00	14.00	-3.45%	25.60	2016-09-26
RESBUD	0.28	0.29	0.27	0.29	+3.57%	331.88	2016-09-26
RESBUD-PDA	0.36	0.39	0.36	0.39	+18.18%	31.35	2016-09-26
ROBYG	3.05	3.05	2.87	2.96	-1.66%	2,380.34	2016-09-26
RONSON	1.39	1.39	1.35	1.38	0.00%	6.51	2016-09-26
ROPCZYCE	20.72	20.72	19.39	19.39	-6.46%	72.24	2016-09-26
RUBICON	1.44	1.44	1.37	1.40	-2.78%	0.02	2016-09-26
SADOVAYA	0.18	0.19	0.18	0.19	-5.00%	2.13	2016-09-26
SANOK	65.68	65.68	63.20	64.33	-0.34%	236.57	2016-09-26
SANTANDER	17.00	18.26	16.60	18.26	+5.55%	9.80	2016-09-26
SANWIL	0.58	0.59	0.58	0.59	+1.72%	2.61	2016-09-26
SARE	17.40	17.40	17.40	17.40	-0.57%	0.87	2016-09-26
SCOPAK	0.90	0.90	0.83	0.90	0.00%	28.80	2016-09-26
SECOGROUP	20.00	20.50	19.60	20.50	+2.50%	1.94	2016-09-26
SEKO	6.51	6.51	6.51	6.51	0.00%	1.62	2016-09-26
SELENAFM	-	-	-	20.25	0.00%	0.00	2016-09-26
SELVITA	23.75	23.75	23.50	23.50	-1.05%	131.66	2016-09-26
SERINUS	0.98	1.02	0.96	0.98	+1.03%	51.08	2016-09-26
SETANTA	19.10	19.10	19.10	19.10	-0.05%	0.82	2016-09-26
SFINKS	2.26	2.30	2.22	2.30	0.00%	67.22	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SILVANO	9.31	9.31	9.31	9.31	-4.51%	0.93	2016-09-26
SIMPLE	6.48	6.48	6.48	6.48	0.00%	8.36	2016-09-26
SKARBIEC	31.50	31.50	31.00	31.45	-0.16%	14.30	2016-09-26
SKOTAN	0.51	0.53	0.49	0.52	-5.45%	180.06	2016-09-26
SKYLINE	0.54	0.54	0.54	0.54	0.00%	0.03	2016-09-26
SNIEZKA	53.01	53.01	53.01	53.01	-3.62%	0.05	2016-09-26
SOHODEV	1.45	1.46	1.45	1.46	-3.31%	2.74	2016-09-26
SOLAR	1.18	1.21	1.16	1.21	-0.82%	28.13	2016-09-26
SONEL	11.76	12.00	11.76	12.00	0.00%	17.80	2016-09-26
SOPHARMA	-	-	-	5.60	0.00%	0.00	2016-09-26
STALEXP	3.44	3.44	3.37	3.40	-1.73%	206.71	2016-09-26
STALPROD	416.00	416.00	409.95	415.00	-0.23%	205.21	2016-09-26
STALPROFI	14.75	14.75	14.72	14.72	-0.20%	57.86	2016-09-26
STAPORKOW	4.27	4.34	4.27	4.34	+1.64%	2.71	2016-09-26
STARHEDGE	0.64	0.64	0.59	0.62	+5.08%	1.78	2016-09-26
SUNEX	3.80	4.06	3.79	4.06	-1.93%	8.61	2016-09-26
SUWARY	8.88	8.98	8.51	8.98	+3.46%	1.53	2016-09-26
SWISSMED	1.56	1.57	1.55	1.55	-1.27%	1.91	2016-09-26
SYGNITY	4.41	4.60	4.35	4.39	-0.45%	567.20	2016-09-26
SYNEKTIK	17.28	17.28	17.00	17.00	-0.53%	10.35	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYNTHOS	4.40	4.40	4.33	4.37	-0.68%	3,833.61	2016-09-26
TALANX	-	-	-	112.90	0.00%	0.00	2016-09-26
TALEX	27.80	27.80	27.30	27.30	-1.80%	0.55	2016-09-26
TARCZYNSKI	13.40	13.40	12.80	13.05	0.00%	30.35	2016-09-26
TATRY	150.00	150.00	147.00	147.00	+1.38%	3.85	2016-09-26
TAURONPE	2.49	2.50	2.45	2.47	-0.40%	5,445.59	2016-09-26
TERMOREX	2.20	2.20	2.20	2.20	0.00%	0.01	2016-09-26
TESGAS	2.97	2.97	2.83	2.83	-4.71%	11.66	2016-09-26
TFONE	3.10	3.10	3.07	3.07	0.00%	6.67	2016-09-26
TIM	12.81	13.00	12.56	13.00	+1.56%	183.01	2016-09-26
TOPMEDICA	0.06	0.07	0.06	0.07	0.00%	0.63	2016-09-26
TORPOL	10.61	10.89	10.57	10.62	+0.47%	110.62	2016-09-26
TOYA	5.50	5.93	5.40	5.79	+5.27%	50.20	2016-09-26
TRAKCJA	11.67	11.90	11.50	11.73	+0.51%	721.43	2016-09-26
TRANSPOL	4.47	4.49	4.47	4.49	+0.45%	1.48	2016-09-26
TRIGONPP	133.19	133.19	133.19	133.19	0.00%	0.27	2016-09-26
TRIGONPP1	-	-	-	134.49	0.00%	0.00	2016-09-26
TRIGONPP2	-	-	-	129.00	0.00%	0.00	2016-09-26
TRITON	2.24	2.24	2.24	2.24	0.00%	0.83	2016-09-26
ULMA	58.99	58.99	58.99	58.99	+0.05%	0.06	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNIBEP	11.44	11.50	11.30	11.30	-1.31%	0.49	2016-09-26
UNICREDIT	9.30	9.30	8.82	8.92	-2.41%	368.01	2016-09-26
UNIMA	2.99	2.99	2.95	2.95	0.00%	30.58	2016-09-26
UNIMOT	-	-	-	43.00	0.00%	0.00	2016-09-26
UNIWHEELS	223.05	224.40	223.00	224.35	+0.61%	1,641.21	2016-09-26
URSUS	2.48	2.52	2.46	2.50	+1.21%	228.92	2016-09-26
VANTAGE	2.70	2.75	2.65	2.75	+1.48%	27.01	2016-09-26
VIGOSYS	230.00	230.00	230.00	230.00	-0.43%	0.46	2016-09-26
VINDEXUS	7.34	7.34	7.25	7.27	-1.09%	63.70	2016-09-26
VISTAL	9.80	9.80	9.27	9.40	-3.98%	15.46	2016-09-26
VISTULA	3.23	3.23	3.16	3.22	-0.31%	80.54	2016-09-26
VIVID	4.76	4.94	4.76	4.86	-1.22%	64.71	2016-09-26
VOTUM	12.19	12.20	12.19	12.20	+0.08%	4.56	2016-09-26
VOXEL	17.83	18.30	17.83	18.29	+2.46%	10.54	2016-09-26
WADEX	5.29	5.29	5.29	5.29	-0.94%	0.02	2016-09-26
WARIMPEX	3.08	3.08	3.02	3.02	-4.13%	7.50	2016-09-26
WASKO	1.30	1.30	1.28	1.30	0.00%	2.22	2016-09-26
WAWEL	870.00	874.50	853.35	853.50	-1.90%	250.63	2016-09-26
WDX	5.51	5.51	5.28	5.49	-0.36%	0.18	2016-09-26
WESTAISIC	-	-	-	0.08	0.00%	0.00	2016-09-26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WIELTON	13.20	13.35	12.65	13.34	+1.75%	536.97	2016-09-26
WIKANA	-	-	-	1.64	0.00%	0.00	2016-09-26
WILBO	1.04	1.08	1.04	1.08	0.00%	0.76	2016-09-26
WINVEST	2.40	2.60	2.40	2.60	+13.04%	0.04	2016-09-26
WIRTUALNA	54.60	54.99	54.00	54.20	-1.44%	237.76	2016-09-26
WITTCHEN	16.73	16.73	16.31	16.31	-2.63%	7.65	2016-09-26
WOJAS	5.94	5.94	5.72	5.90	-0.67%	13.78	2016-09-26
WORKSERV	11.89	11.95	11.80	11.95	+0.42%	324.56	2016-09-26
XTB	9.86	10.38	9.86	10.19	+1.90%	223.38	2016-09-26
YOLO	6.01	6.21	6.01	6.21	+3.33%	10.37	2016-09-26
ZAMET	1.68	1.73	1.68	1.73	+2.98%	2.98	2016-09-26
ZASTAL	0.45	0.45	0.43	0.45	+2.27%	10.61	2016-09-26
ZEPAK	11.60	11.70	11.20	11.26	-2.93%	79.52	2016-09-26
ZPUE	430.00	430.00	400.00	419.10	-2.53%	294.61	2016-09-26
ZREMB	0.69	0.70	0.69	0.70	+1.45%	6.76	2016-09-26
ZUE	8.07	8.07	8.07	8.07	-0.25%	0.01	2016-09-26
ZYWIEC	438.00	438.00	431.00	438.00	+1.86%	3.48	2016-09-26

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2436,64	+4,32	+0,18%

WIG	82528,69	+134,76	+0,16%

sWIG80	24183,07	+57,29	+0,24%

mWIG40	6141,34	+0,39	+0,01%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2436,64	+4,32	+0,18%