Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 3,820.00 | 3,868.90 | 3,790.05 | 3,860.00 | +1.05% | 6,442.20 | 2016-09-27 | |
LMDSFIZ | 1,265.20 | 1,265.20 | 1,265.20 | 1,265.20 | -1.92% | 1.27 | 2016-09-27 | |
LMESFIZ | 1,261.10 | 1,261.10 | 1,261.10 | 1,261.10 | -2.16% | 1.26 | 2016-09-27 | |
WAWEL | 853.50 | 870.50 | 853.50 | 863.00 | +1.11% | 202.16 | 2016-09-27 | |
INVPEFIZ | 781.00 | 781.00 | 781.00 | 781.00 | 0.00% | 7.81 | 2016-09-27 | |
BENEFIT | 682.40 | 682.40 | 666.00 | 678.00 | -1.01% | 758.01 | 2016-09-27 | |
ZYWIEC | 435.00 | 439.90 | 425.00 | 430.00 | -1.83% | 21.60 | 2016-09-27 | |
ZPUE | 430.00 | 430.00 | 411.00 | 415.00 | -0.98% | 245.13 | 2016-09-27 | |
STALPROD | 415.00 | 415.00 | 405.20 | 414.00 | -0.24% | 50.87 | 2016-09-27 | |
KETY | 399.00 | 399.55 | 388.45 | 389.65 | -2.06% | 590.47 | 2016-09-27 | |
MBANK | 342.40 | 350.85 | 338.40 | 350.85 | +2.47% | 7,857.76 | 2016-09-27 | |
BZWBK | 319.00 | 321.75 | 315.00 | 319.00 | -0.31% | 25,200.90 | 2016-09-27 | |
INTERCARS | 283.00 | 284.00 | 276.25 | 284.00 | 0.00% | 835.78 | 2016-09-27 | |
MEDICALG | 266.00 | 266.00 | 259.95 | 263.00 | -0.53% | 1,470.16 | 2016-09-27 | |
OTLOG | 256.00 | 256.00 | 250.00 | 256.00 | +0.02% | 88.96 | 2016-09-27 | |
KRKA | 253.00 | 253.00 | 253.00 | 253.00 | -3.44% | 0.76 | 2016-09-27 | |
AMREST | 251.95 | 251.95 | 250.15 | 251.05 | -1.14% | 1,460.00 | 2016-09-27 | |
KRUK | 248.50 | 249.35 | 247.90 | 249.00 | -0.02% | 9,523.50 | 2016-09-27 | |
MOL | 236.10 | 236.10 | 235.30 | 235.30 | -0.13% | 2.36 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIGOSYS | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 0.46 | 2016-09-27 | |
UNIWHEELS | 221.75 | 222.95 | 205.00 | 219.25 | -2.27% | 958.61 | 2016-09-27 | |
AMICA | 210.85 | 213.90 | 208.00 | 211.00 | +0.05% | 318.24 | 2016-09-27 | |
PULAWY | 200.65 | 202.95 | 199.10 | 199.10 | -0.95% | 62.40 | 2016-09-27 | |
BUDIMEX | 200.00 | 204.00 | 197.50 | 204.00 | +2.00% | 6,027.59 | 2016-09-27 | |
COMARCH | 189.15 | 191.00 | 188.15 | 189.90 | +1.01% | 731.00 | 2016-09-27 | |
IZOBLOK | 183.00 | 183.00 | 181.30 | 183.00 | -1.08% | 1,485.03 | 2016-09-27 | |
CCC | 173.60 | 174.85 | 171.80 | 174.30 | +0.37% | 8,808.91 | 2016-09-27 | |
INGBSK | 147.50 | 149.00 | 147.50 | 148.50 | +0.34% | 11,079.45 | 2016-09-27 | |
TRIGONPP1 | 134.49 | 134.49 | 134.49 | 134.49 | 0.00% | 0.27 | 2016-09-27 | |
TRIGONPP | 133.19 | 133.19 | 133.19 | 133.19 | 0.00% | 1.47 | 2016-09-27 | |
TRIGONPP2 | 128.98 | 128.99 | 128.98 | 128.99 | -0.01% | 69.78 | 2016-09-27 | |
PEGAS | 128.10 | 130.00 | 128.05 | 130.00 | +2.93% | 22.61 | 2016-09-27 | |
PEKAO | 126.55 | 126.60 | 124.75 | 125.65 | -0.63% | 32,743.81 | 2016-09-27 | |
MANGATA | 119.00 | 121.00 | 116.00 | 116.00 | -2.52% | 474.62 | 2016-09-27 | |
11BIT | 117.00 | 118.50 | 115.00 | 115.00 | -3.12% | 378.75 | 2016-09-27 | |
ELBUDOWA | 112.50 | 112.50 | 110.25 | 112.00 | -0.44% | 116.74 | 2016-09-27 | |
PKOGS | 104.54 | 104.54 | 104.54 | 104.54 | -0.73% | 10.45 | 2016-09-27 | |
DEBICA | 104.40 | 104.40 | 103.55 | 104.00 | -0.38% | 160.49 | 2016-09-27 | |
PKOSO | 103.60 | 103.87 | 103.60 | 103.87 | -0.79% | 171.25 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOGD | 102.10 | 102.20 | 102.00 | 102.20 | -0.98% | 47.25 | 2016-09-27 | |
KOGENERA | 95.18 | 95.18 | 94.43 | 95.17 | 0.00% | 144.19 | 2016-09-27 | |
ORION | 88.00 | 91.99 | 88.00 | 90.90 | +3.41% | 2.25 | 2016-09-27 | |
ARKASWE17 | 83.69 | 83.69 | 83.69 | 83.69 | +3.32% | 0.08 | 2016-09-27 | |
MABION | 83.00 | 83.50 | 82.11 | 83.00 | 0.00% | 620.19 | 2016-09-27 | |
HANDLOWY | 77.40 | 78.97 | 77.40 | 78.97 | +1.18% | 5,981.12 | 2016-09-27 | |
ORBIS | 75.91 | 77.00 | 75.00 | 76.00 | -1.62% | 649.93 | 2016-09-27 | |
KGHM | 73.00 | 73.22 | 71.50 | 72.20 | -1.10% | 57,285.51 | 2016-09-27 | |
FORTE | 72.36 | 75.80 | 72.36 | 75.69 | +2.67% | 684.89 | 2016-09-27 | |
MBWS | 72.00 | 72.00 | 69.00 | 70.50 | -1.47% | 10.80 | 2016-09-27 | |
PEMANAGER | 71.00 | 71.00 | 69.00 | 69.00 | -4.96% | 180.32 | 2016-09-27 | |
CEZ | 69.06 | 69.07 | 67.50 | 67.50 | -1.23% | 377.47 | 2016-09-27 | |
EMPERIA | 68.25 | 70.00 | 68.00 | 68.55 | -0.58% | 428.95 | 2016-09-27 | |
CIECH | 67.45 | 67.45 | 66.05 | 66.25 | -1.78% | 2,315.28 | 2016-09-27 | |
PKNORLEN | 64.94 | 64.95 | 64.19 | 64.95 | +0.48% | 29,946.44 | 2016-09-27 | |
GRUPAAZOTY | 64.90 | 64.90 | 64.00 | 64.27 | +0.14% | 2,370.43 | 2016-09-27 | |
PCCROKITA | 64.60 | 64.99 | 64.59 | 64.60 | -0.29% | 14.83 | 2016-09-27 | |
SANOK | 64.50 | 65.50 | 63.52 | 65.50 | +1.82% | 245.93 | 2016-09-27 | |
ALUMETAL | 64.42 | 65.90 | 64.00 | 65.90 | +1.85% | 828.17 | 2016-09-27 | |
INDYKPOL | 64.20 | 64.20 | 63.10 | 64.19 | -1.25% | 36.54 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KERNEL | 61.10 | 61.10 | 59.00 | 59.92 | -3.82% | 9,661.11 | 2016-09-27 | |
BGZBNPP | 60.05 | 60.29 | 59.01 | 60.25 | -0.40% | 203.81 | 2016-09-27 | |
ULMA | 58.99 | 58.99 | 58.99 | 58.99 | 0.00% | 0.06 | 2016-09-27 | |
NOVITA | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.06 | 2016-09-27 | |
KRUSZWICA | 58.19 | 58.19 | 57.45 | 58.15 | -0.22% | 62.43 | 2016-09-27 | |
PBKM | 58.00 | 58.00 | 57.99 | 57.99 | 0.00% | 1.51 | 2016-09-27 | |
DOMDEV | 57.00 | 58.02 | 57.00 | 58.02 | +1.66% | 73.26 | 2016-09-27 | |
ASSECOPOL | 56.28 | 56.40 | 55.77 | 55.79 | -1.17% | 5,063.52 | 2016-09-27 | |
PELION | 55.29 | 55.29 | 54.60 | 54.60 | -1.25% | 36.93 | 2016-09-27 | |
BOGDANKA | 55.10 | 55.70 | 54.01 | 54.71 | -1.69% | 228.26 | 2016-09-27 | |
WIRTUALNA | 54.10 | 54.48 | 53.81 | 54.05 | -0.28% | 563.87 | 2016-09-27 | |
JSW | 53.96 | 54.79 | 52.90 | 53.00 | -3.55% | 56,483.51 | 2016-09-27 | |
SNIEZKA | 53.51 | 53.51 | 52.38 | 53.00 | -0.02% | 24.43 | 2016-09-27 | |
ASTARTA | 51.96 | 52.70 | 51.96 | 52.70 | -0.38% | 1,630.29 | 2016-09-27 | |
COMP | 51.60 | 52.98 | 51.00 | 51.00 | -0.97% | 70.76 | 2016-09-27 | |
FARMACOL | 48.98 | 48.98 | 47.52 | 48.03 | -1.38% | 85.38 | 2016-09-27 | |
LIVECHAT | 48.50 | 48.50 | 45.41 | 46.56 | -3.02% | 659.91 | 2016-09-27 | |
PAGED | 47.44 | 49.08 | 46.21 | 47.19 | +0.53% | 84.99 | 2016-09-27 | |
ALIOR | 47.25 | 47.69 | 46.60 | 47.24 | +0.96% | 9,465.30 | 2016-09-27 | |
EUROCASH | 42.34 | 42.42 | 41.85 | 42.05 | -0.71% | 15,270.01 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 41.95 | 42.19 | 41.05 | 41.05 | +0.12% | 22.80 | 2016-09-27 | |
BSCDRUK | 40.60 | 42.00 | 40.60 | 41.00 | +1.23% | 465.26 | 2016-09-27 | |
ERG | 40.40 | 40.40 | 39.00 | 40.40 | +1.00% | 1.68 | 2016-09-27 | |
OPONEO.PL | 40.35 | 40.35 | 39.63 | 40.00 | -0.50% | 301.00 | 2016-09-27 | |
HYDROTOR | 39.99 | 39.99 | 38.58 | 39.70 | -0.25% | 2.16 | 2016-09-27 | |
CDPROJEKT | 39.20 | 39.72 | 38.60 | 39.26 | +0.87% | 3,599.46 | 2016-09-27 | |
KONSSTALI | 38.50 | 39.79 | 38.50 | 39.79 | +2.00% | 65.27 | 2016-09-27 | |
PKPCARGO | 38.18 | 38.60 | 37.30 | 38.50 | +0.79% | 5,581.57 | 2016-09-27 | |
MCLOGIC | 38.00 | 38.00 | 38.00 | 38.00 | +1.60% | 0.91 | 2016-09-27 | |
GPW | 37.88 | 38.00 | 37.81 | 38.00 | +0.93% | 1,267.35 | 2016-09-27 | |
EUCO | 36.64 | 36.64 | 35.21 | 35.30 | -3.68% | 99.56 | 2016-09-27 | |
PCM | 36.50 | 36.67 | 36.50 | 36.61 | +0.30% | 49.04 | 2016-09-27 | |
PFLEIDER | 36.50 | 37.60 | 35.00 | 36.00 | -0.06% | 2,076.16 | 2016-09-27 | |
GORENJE | 36.00 | 36.00 | 36.00 | 36.00 | +2.83% | 10.12 | 2016-09-27 | |
ABPL | 34.55 | 35.95 | 34.55 | 35.85 | +0.99% | 826.72 | 2016-09-27 | |
CDRL | 31.99 | 31.99 | 30.86 | 31.40 | -0.32% | 4.68 | 2016-09-27 | |
APATOR | 30.75 | 30.75 | 29.34 | 29.34 | -3.17% | 933.00 | 2016-09-27 | |
SKARBIEC | 30.57 | 31.08 | 30.57 | 31.08 | -1.18% | 2.75 | 2016-09-27 | |
ERBUD | 30.35 | 30.35 | 30.25 | 30.25 | +2.54% | 1.57 | 2016-09-27 | |
GRAAL | 29.34 | 29.45 | 29.30 | 29.45 | +0.34% | 122.87 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 29.02 | 29.42 | 27.50 | 29.25 | -0.03% | 842.72 | 2016-09-27 | |
ADIUVO | 28.98 | 28.98 | 28.98 | 28.98 | -0.21% | 2.98 | 2016-09-27 | |
LOTOS | 28.35 | 28.35 | 27.50 | 27.75 | -2.12% | 5,975.18 | 2016-09-27 | |
TALEX | 27.80 | 27.80 | 27.16 | 27.16 | -0.51% | 8.41 | 2016-09-27 | |
PZU | 27.50 | 27.65 | 26.57 | 26.95 | -2.18% | 85,870.02 | 2016-09-27 | |
PKOBP | 27.00 | 27.03 | 26.34 | 26.66 | -0.82% | 54,550.58 | 2016-09-27 | |
BRASTER | 26.80 | 26.94 | 26.60 | 26.75 | +0.22% | 426.01 | 2016-09-27 | |
ATAL | 26.29 | 26.29 | 26.00 | 26.00 | -1.14% | 140.87 | 2016-09-27 | |
EFEKT | 25.22 | 25.22 | 23.66 | 23.99 | -3.65% | 34.44 | 2016-09-27 | |
IMPEL | 25.20 | 25.45 | 24.20 | 25.45 | 0.00% | 1,136.90 | 2016-09-27 | |
RAINBOW | 25.00 | 25.00 | 24.31 | 24.57 | -1.72% | 482.57 | 2016-09-27 | |
CYFRPLSAT | 24.88 | 25.12 | 24.70 | 25.05 | +0.72% | 6,317.82 | 2016-09-27 | |
KREDYTIN | 24.70 | 24.70 | 24.30 | 24.50 | +0.82% | 2.41 | 2016-09-27 | |
INTEGERPL | 24.41 | 25.01 | 23.12 | 24.30 | -3.38% | 129.25 | 2016-09-27 | |
PANOVA | 24.19 | 24.19 | 23.50 | 23.80 | 0.00% | 21.43 | 2016-09-27 | |
SELVITA | 23.50 | 23.90 | 23.50 | 23.90 | +1.70% | 29.80 | 2016-09-27 | |
ASSECOBS | 23.49 | 23.49 | 23.00 | 23.49 | +0.82% | 46.67 | 2016-09-27 | |
AVIASG | 22.98 | 22.98 | 21.30 | 21.30 | -3.18% | 7.56 | 2016-09-27 | |
ASSECOSLO | 22.80 | 23.27 | 22.80 | 22.95 | -3.57% | 27.04 | 2016-09-27 | |
IDEABANK | 22.57 | 22.98 | 22.57 | 22.98 | -0.04% | 3.46 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEDZIN | 22.20 | 22.20 | 22.00 | 22.20 | 0.00% | 4.42 | 2016-09-27 | |
ENTER | 21.43 | 21.43 | 20.42 | 21.30 | -0.70% | 71.49 | 2016-09-27 | |
KGL | 21.09 | 21.09 | 21.09 | 21.09 | +0.05% | 0.27 | 2016-09-27 | |
POLICE | 20.98 | 20.98 | 20.50 | 20.98 | +0.38% | 69.02 | 2016-09-27 | |
AATHOLD | 20.43 | 20.43 | 20.43 | 20.43 | +1.64% | 0.04 | 2016-09-27 | |
MFO | 20.40 | 20.40 | 20.10 | 20.30 | -0.49% | 1.97 | 2016-09-27 | |
POLNA | 20.40 | 20.40 | 19.50 | 20.40 | +0.10% | 2.32 | 2016-09-27 | |
SECOGROUP | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | 0.51 | 2016-09-27 | |
I2DEV | 20.10 | 20.47 | 20.10 | 20.47 | +1.44% | 27.71 | 2016-09-27 | |
MENNICA | 19.95 | 19.95 | 19.90 | 19.90 | -0.45% | 1,309.49 | 2016-09-27 | |
SELENAFM | 19.85 | 20.20 | 19.80 | 20.20 | -0.25% | 21.39 | 2016-09-27 | |
ROPCZYCE | 19.79 | 19.79 | 18.91 | 19.79 | +2.06% | 21.05 | 2016-09-27 | |
BRIJU | 19.55 | 19.55 | 19.20 | 19.38 | -0.56% | 34.46 | 2016-09-27 | |
EKOEXPORT | 18.71 | 19.60 | 18.18 | 18.18 | -4.06% | 2,264.34 | 2016-09-27 | |
VOXEL | 18.18 | 18.48 | 18.18 | 18.48 | +1.04% | 15.77 | 2016-09-27 | |
RAFAMET | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | 0.05 | 2016-09-27 | |
SARE | 17.50 | 17.50 | 17.50 | 17.50 | +0.57% | 4.88 | 2016-09-27 | |
MERCATOR | 17.49 | 17.49 | 17.30 | 17.30 | -1.09% | 15.61 | 2016-09-27 | |
SYNEKTIK | 16.99 | 17.70 | 16.99 | 17.69 | +4.06% | 42.34 | 2016-09-27 | |
EUROTEL | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.05 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WITTCHEN | 16.25 | 16.25 | 16.23 | 16.25 | -0.37% | 2.18 | 2016-09-27 | |
POLWAX | 16.20 | 16.80 | 16.11 | 16.40 | +1.23% | 136.24 | 2016-09-27 | |
GROCLIN | 15.45 | 16.37 | 15.45 | 15.85 | +2.72% | 238.64 | 2016-09-27 | |
INTERAOLT | 15.20 | 15.20 | 15.00 | 15.00 | -1.32% | 33.77 | 2016-09-27 | |
FEERUM | 15.18 | 15.18 | 15.18 | 15.18 | +0.20% | 1.53 | 2016-09-27 | |
ARCHICOM | 15.16 | 15.47 | 15.15 | 15.47 | 0.00% | 1.26 | 2016-09-27 | |
FASING | 15.10 | 15.10 | 14.70 | 15.10 | 0.00% | 18.57 | 2016-09-27 | |
PROCHEM | 14.98 | 14.98 | 14.50 | 14.69 | -0.07% | 13.66 | 2016-09-27 | |
IALBGR | 14.94 | 15.25 | 14.01 | 14.74 | -8.16% | 2,328.87 | 2016-09-27 | |
ALTUSTFI | 14.81 | 14.89 | 14.74 | 14.89 | -0.47% | 32.11 | 2016-09-27 | |
STALPROFI | 14.72 | 14.72 | 14.65 | 14.72 | 0.00% | 45.47 | 2016-09-27 | |
PHN | 14.55 | 15.23 | 14.55 | 14.65 | +1.10% | 524.85 | 2016-09-27 | |
OEX | 14.31 | 14.68 | 14.30 | 14.68 | +1.38% | 26.80 | 2016-09-27 | |
ELZAB | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 1.00 | 2016-09-27 | |
REMAK | 14.00 | 14.00 | 13.20 | 13.60 | -2.86% | 23.16 | 2016-09-27 | |
PEKAES | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 12.33 | 2016-09-27 | |
MOBRUK | 13.99 | 13.99 | 13.99 | 13.99 | -9.97% | 0.21 | 2016-09-27 | |
K2INTERNT | 13.44 | 13.44 | 13.01 | 13.41 | -0.22% | 6.66 | 2016-09-27 | |
WIELTON | 13.37 | 13.48 | 13.01 | 13.20 | -1.05% | 535.80 | 2016-09-27 | |
KINOPOL | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 30.48 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOKUM | 13.30 | 13.30 | 12.70 | 13.30 | 0.00% | 4.24 | 2016-09-27 | |
NEWAG | 13.20 | 13.40 | 13.20 | 13.40 | +1.52% | 81.05 | 2016-09-27 | |
TIM | 13.03 | 13.50 | 12.70 | 13.50 | +3.85% | 333.58 | 2016-09-27 | |
PEKABEX | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 11.28 | 2016-09-27 | |
PROVIDENT | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.01 | 2016-09-27 | |
FERRO | 12.90 | 13.25 | 12.80 | 12.97 | +1.73% | 2,081.83 | 2016-09-27 | |
TARCZYNSKI | 12.75 | 13.23 | 12.75 | 13.20 | +1.15% | 1.30 | 2016-09-27 | |
ABMSOLID | 12.50 | 12.50 | 12.00 | 12.00 | -4.00% | 2.87 | 2016-09-27 | |
APLISENS | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% | 0.02 | 2016-09-27 | |
MONNARI | 12.30 | 12.73 | 12.18 | 12.50 | +2.63% | 886.75 | 2016-09-27 | |
ARTERIA | 12.20 | 12.20 | 11.92 | 12.12 | -0.66% | 14.64 | 2016-09-27 | |
VOTUM | 12.20 | 12.22 | 12.20 | 12.20 | 0.00% | 13.53 | 2016-09-27 | |
MWTRADE | 12.16 | 12.48 | 12.16 | 12.48 | +0.08% | 0.14 | 2016-09-27 | |
ELEKTROTI | 12.10 | 12.10 | 12.00 | 12.00 | -0.83% | 13.43 | 2016-09-27 | |
EMCINSMED | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.01 | 2016-09-27 | |
SONEL | 12.00 | 12.00 | 11.80 | 11.80 | -1.67% | 1.14 | 2016-09-27 | |
WORKSERV | 11.90 | 11.95 | 11.90 | 11.95 | 0.00% | 128.91 | 2016-09-27 | |
PGSSOFT | 11.88 | 11.89 | 11.25 | 11.88 | 0.00% | 67.44 | 2016-09-27 | |
PEP | 11.75 | 11.88 | 11.30 | 11.88 | +1.54% | 30.95 | 2016-09-27 | |
TRAKCJA | 11.73 | 11.95 | 11.70 | 11.93 | +1.71% | 437.67 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAFA | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 0.08 | 2016-09-27 | |
ZEPAK | 11.63 | 11.63 | 11.25 | 11.49 | +2.04% | 30.99 | 2016-09-27 | |
UNIBEP | 11.49 | 11.49 | 11.19 | 11.20 | -0.88% | 2.56 | 2016-09-27 | |
PLAZACNTR | 11.20 | 11.20 | 10.55 | 11.00 | +0.46% | 0.48 | 2016-09-27 | |
KRVITAMIN | 11.20 | 11.20 | 11.18 | 11.18 | -0.09% | 0.02 | 2016-09-27 | |
MOSTALPLC | 11.00 | 11.00 | 11.00 | 11.00 | -3.85% | 0.01 | 2016-09-27 | |
TORPOL | 10.63 | 11.02 | 10.63 | 11.02 | +3.77% | 290.76 | 2016-09-27 | |
MOSTALWAR | 10.51 | 10.72 | 10.31 | 10.35 | -3.72% | 35.93 | 2016-09-27 | |
RAWLPLUG | 10.48 | 10.48 | 10.19 | 10.25 | 0.00% | 47.36 | 2016-09-27 | |
OPTEAM | 10.47 | 10.47 | 10.10 | 10.10 | -3.81% | 11.51 | 2016-09-27 | |
BETACOM | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 2.00 | 2016-09-27 | |
PRAGMAINK | 10.40 | 10.40 | 10.39 | 10.39 | -0.10% | 0.06 | 2016-09-27 | |
PGE | 10.37 | 10.46 | 10.05 | 10.17 | -1.93% | 34,155.15 | 2016-09-27 | |
ATM | 10.31 | 10.31 | 10.30 | 10.31 | 0.00% | 22.50 | 2016-09-27 | |
RELPOL | 10.14 | 10.14 | 9.85 | 10.00 | +0.10% | 76.96 | 2016-09-27 | |
MARVIPOL | 10.00 | 10.00 | 9.64 | 9.94 | +0.30% | 85.01 | 2016-09-27 | |
BOS | 9.89 | 9.89 | 9.68 | 9.68 | -2.22% | 21.77 | 2016-09-27 | |
XTB | 9.88 | 10.30 | 9.88 | 10.25 | +0.59% | 59.14 | 2016-09-27 | |
ORZBIALY | 9.75 | 9.93 | 9.26 | 9.85 | +4.23% | 1,283.94 | 2016-09-27 | |
VISTAL | 9.62 | 9.62 | 9.27 | 9.40 | 0.00% | 24.56 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGORA | 9.58 | 9.74 | 9.56 | 9.65 | +0.42% | 769.23 | 2016-09-27 | |
MCI | 9.57 | 9.94 | 9.57 | 9.90 | +3.77% | 165.03 | 2016-09-27 | |
ASSECOSEE | 9.55 | 9.60 | 9.40 | 9.60 | +1.16% | 11.52 | 2016-09-27 | |
AILLERON | 9.50 | 9.55 | 9.30 | 9.50 | +1.60% | 791.48 | 2016-09-27 | |
KOMPAP | 9.49 | 9.50 | 9.37 | 9.50 | +0.11% | 16.94 | 2016-09-27 | |
MERCOR | 9.46 | 9.46 | 9.27 | 9.40 | -0.63% | 8.67 | 2016-09-27 | |
PROJPRZEM | 9.30 | 9.30 | 8.75 | 8.77 | +0.23% | 326.07 | 2016-09-27 | |
LENTEX | 9.20 | 9.31 | 9.20 | 9.30 | 0.00% | 56.30 | 2016-09-27 | |
DELKO | 9.20 | 9.41 | 9.20 | 9.20 | 0.00% | 34.08 | 2016-09-27 | |
SUWARY | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 0.02 | 2016-09-27 | |
ENELMED | 8.97 | 9.00 | 8.90 | 9.00 | +0.33% | 17.29 | 2016-09-27 | |
IIAAV | 8.96 | 8.96 | 8.96 | 8.96 | -1.65% | 10.66 | 2016-09-27 | |
UNICREDIT | 8.85 | 8.85 | 8.56 | 8.61 | -3.48% | 571.90 | 2016-09-27 | |
ENEA | 8.80 | 8.85 | 8.68 | 8.76 | +0.11% | 6,054.37 | 2016-09-27 | |
CNT | 8.65 | 8.65 | 8.40 | 8.40 | -4.44% | 6.69 | 2016-09-27 | |
LABOPRINT | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.06 | 2016-09-27 | |
QUANTUM | 8.48 | 8.69 | 8.48 | 8.69 | +2.72% | 4.40 | 2016-09-27 | |
GTC | 8.45 | 8.47 | 8.38 | 8.44 | +0.48% | 1,605.71 | 2016-09-27 | |
LSISOFT | 8.44 | 8.44 | 8.26 | 8.35 | +0.60% | 59.72 | 2016-09-27 | |
BIOTON | 8.42 | 8.53 | 8.36 | 8.45 | -0.12% | 88.99 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 8.35 | 8.38 | 8.20 | 8.38 | +0.36% | 82.72 | 2016-09-27 | |
ESOTIQ | 8.30 | 8.70 | 8.15 | 8.68 | +4.58% | 38.39 | 2016-09-27 | |
CITYSERV | 8.15 | 8.70 | 8.15 | 8.70 | 0.00% | 32.48 | 2016-09-27 | |
POLNORD | 8.15 | 8.38 | 8.14 | 8.37 | +2.95% | 318.53 | 2016-09-27 | |
ZUE | 8.05 | 8.13 | 7.63 | 8.13 | +0.74% | 97.48 | 2016-09-27 | |
AMBRA | 7.85 | 7.99 | 7.85 | 7.97 | +0.89% | 16.69 | 2016-09-27 | |
ENERGA | 7.44 | 7.58 | 7.29 | 7.54 | +1.48% | 9,692.36 | 2016-09-27 | |
LARQ | 7.36 | 7.36 | 7.36 | 7.36 | -1.87% | 0.82 | 2016-09-27 | |
HELIO | 7.35 | 7.35 | 7.11 | 7.11 | -2.60% | 5.85 | 2016-09-27 | |
VINDEXUS | 7.26 | 7.32 | 7.25 | 7.30 | +0.41% | 57.31 | 2016-09-27 | |
INPOST | 7.12 | 7.19 | 7.04 | 7.10 | -2.07% | 3.32 | 2016-09-27 | |
BORYSZEW | 6.93 | 6.97 | 6.87 | 6.90 | -0.43% | 695.46 | 2016-09-27 | |
KREC | 6.90 | 6.90 | 6.90 | 6.90 | +2.99% | 0.01 | 2016-09-27 | |
MASTERPHA | 6.76 | 6.76 | 6.76 | 6.76 | 0.00% | 0.03 | 2016-09-27 | |
IMCOMPANY | 6.61 | 6.74 | 6.51 | 6.74 | -0.74% | 71.64 | 2016-09-27 | |
NETMEDIA | 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | 0.03 | 2016-09-27 | |
ATLANTAPL | 6.50 | 7.08 | 6.37 | 7.08 | +9.26% | 24.91 | 2016-09-27 | |
MEXPOLSKA | 6.50 | 6.64 | 6.38 | 6.45 | -0.62% | 137.13 | 2016-09-27 | |
ACTION | 6.49 | 6.79 | 6.24 | 6.64 | +3.91% | 764.69 | 2016-09-27 | |
CPGROUP | 6.43 | 6.43 | 6.20 | 6.40 | 0.00% | 19.29 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPUTRON | 6.39 | 6.39 | 6.30 | 6.30 | -1.56% | 45.27 | 2016-09-27 | |
ENERGOINS | 6.38 | 6.38 | 6.36 | 6.36 | -0.31% | 0.16 | 2016-09-27 | |
CUBEITG | 6.20 | 6.20 | 5.93 | 6.15 | +0.16% | 7.51 | 2016-09-27 | |
YOLO | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 0.01 | 2016-09-27 | |
PGODLEW | 6.16 | 6.16 | 6.16 | 6.16 | 0.00% | 0.01 | 2016-09-27 | |
IZOSTAL | 6.05 | 6.05 | 6.00 | 6.00 | -1.80% | 2.71 | 2016-09-27 | |
GOBARTO | 5.95 | 6.00 | 5.95 | 6.00 | 0.00% | 69.12 | 2016-09-27 | |
GLCOSMED | 5.90 | 6.13 | 5.90 | 6.03 | -3.05% | 90.22 | 2016-09-27 | |
QUMAK | 5.90 | 5.90 | 5.85 | 5.85 | -2.50% | 6.78 | 2016-09-27 | |
SOPHARMA | 5.89 | 5.90 | 5.89 | 5.90 | +5.36% | 9.27 | 2016-09-27 | |
TOYA | 5.89 | 6.16 | 5.44 | 6.02 | +3.97% | 47.28 | 2016-09-27 | |
WOJAS | 5.88 | 5.92 | 5.88 | 5.92 | +0.34% | 11.58 | 2016-09-27 | |
ORANGEPL | 5.87 | 5.94 | 5.78 | 5.92 | +1.20% | 10,591.39 | 2016-09-27 | |
RAFAKO | 5.87 | 5.93 | 5.84 | 5.85 | -1.52% | 145.56 | 2016-09-27 | |
QUERCUS | 5.70 | 5.70 | 5.53 | 5.55 | -1.77% | 29.84 | 2016-09-27 | |
ERGIS | 5.65 | 5.80 | 5.65 | 5.75 | -2.54% | 61.75 | 2016-09-27 | |
MILLENNIUM | 5.60 | 5.75 | 5.59 | 5.68 | +1.43% | 8,747.94 | 2016-09-27 | |
GRODNO | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% | 0.11 | 2016-09-27 | |
WDX | 5.51 | 5.51 | 5.20 | 5.35 | -2.55% | 31.70 | 2016-09-27 | |
ARCTIC | 5.24 | 5.24 | 5.17 | 5.23 | -0.95% | 68.99 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FAM | 5.20 | 5.20 | 5.13 | 5.15 | -0.77% | 84.21 | 2016-09-27 | |
4FUNMEDIA | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 0.01 | 2016-09-27 | |
ALCHEMIA | 5.12 | 5.12 | 5.08 | 5.10 | -0.39% | 791.36 | 2016-09-27 | |
NETIA | 5.10 | 5.10 | 4.97 | 5.10 | +0.39% | 711.19 | 2016-09-27 | |
NORTCOAST | 5.05 | 5.05 | 4.87 | 5.05 | 0.00% | 8.05 | 2016-09-27 | |
PGNIG | 5.05 | 5.07 | 4.98 | 5.05 | -0.39% | 16,784.86 | 2016-09-27 | |
DGA | 4.93 | 4.93 | 4.79 | 4.92 | -0.20% | 2.03 | 2016-09-27 | |
VIVID | 4.92 | 4.95 | 4.84 | 4.89 | +0.62% | 88.29 | 2016-09-27 | |
JWCONSTR | 4.76 | 4.83 | 4.73 | 4.74 | -0.84% | 97.35 | 2016-09-27 | |
AWBUD | 4.63 | 4.74 | 4.52 | 4.73 | +5.11% | 54.46 | 2016-09-27 | |
SYGNITY | 4.57 | 4.57 | 4.41 | 4.44 | +1.14% | 108.51 | 2016-09-27 | |
TRANSPOL | 4.49 | 4.49 | 4.35 | 4.49 | 0.00% | 15.24 | 2016-09-27 | |
AUTOPARTN | 4.38 | 4.38 | 4.28 | 4.36 | +0.46% | 116.26 | 2016-09-27 | |
SYNTHOS | 4.37 | 4.43 | 4.32 | 4.40 | +0.69% | 19,541.69 | 2016-09-27 | |
BERLING | 4.32 | 4.32 | 4.24 | 4.24 | -0.47% | 1.57 | 2016-09-27 | |
FAMUR | 4.31 | 4.31 | 4.27 | 4.30 | -0.23% | 368.45 | 2016-09-27 | |
PMPG | 4.30 | 4.30 | 4.08 | 4.27 | -5.74% | 26.71 | 2016-09-27 | |
STAPORKOW | 4.15 | 4.25 | 4.02 | 4.02 | -7.37% | 0.47 | 2016-09-27 | |
MDIENERGIA | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.19 | 2016-09-27 | |
ATMGRUPA | 4.00 | 4.00 | 3.87 | 3.98 | -0.50% | 26.63 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MUZA | 4.00 | 4.12 | 3.99 | 4.12 | 0.00% | 19.50 | 2016-09-27 | |
ECHO | 3.99 | 4.09 | 3.98 | 4.08 | +2.26% | 477.14 | 2016-09-27 | |
INPRO | 3.95 | 3.95 | 3.95 | 3.95 | +1.02% | 0.01 | 2016-09-27 | |
FERRUM | 3.87 | 3.87 | 3.72 | 3.85 | +2.67% | 4.72 | 2016-09-27 | |
POLIMEXMS | 3.81 | 3.85 | 3.75 | 3.80 | -1.30% | 146.89 | 2016-09-27 | |
SUNEX | 3.80 | 4.09 | 3.80 | 4.05 | -0.25% | 8.71 | 2016-09-27 | |
ELEMENTAL | 3.73 | 3.73 | 3.63 | 3.68 | -0.54% | 205.55 | 2016-09-27 | |
CFI | 3.62 | 3.64 | 2.95 | 2.95 | -18.06% | 3,343.73 | 2016-09-27 | |
ASMGROUP | 3.60 | 3.64 | 3.60 | 3.64 | -0.27% | 9.68 | 2016-09-27 | |
HERKULES | 3.57 | 3.57 | 3.49 | 3.53 | -1.12% | 18.44 | 2016-09-27 | |
BALTONA | 3.57 | 3.57 | 3.43 | 3.57 | +3.48% | 3.92 | 2016-09-27 | |
LENA | 3.55 | 3.60 | 3.55 | 3.57 | +0.56% | 30.85 | 2016-09-27 | |
AVIAAML | 3.50 | 3.50 | 3.39 | 3.40 | -2.30% | 25.81 | 2016-09-27 | |
COLIAN | 3.50 | 3.51 | 3.46 | 3.51 | 0.00% | 61.80 | 2016-09-27 | |
KOPEX | 3.49 | 3.60 | 3.49 | 3.53 | -0.56% | 223.53 | 2016-09-27 | |
APSENERGY | 3.47 | 3.51 | 3.41 | 3.51 | +5.09% | 15.98 | 2016-09-27 | |
HYPERION | 3.39 | 3.39 | 3.39 | 3.39 | 0.00% | 0.09 | 2016-09-27 | |
STALEXP | 3.38 | 3.43 | 3.38 | 3.40 | 0.00% | 1,038.30 | 2016-09-27 | |
ATREM | 3.30 | 3.34 | 3.30 | 3.34 | -0.30% | 3.67 | 2016-09-27 | |
AGROTON | 3.30 | 3.34 | 2.97 | 2.97 | -9.17% | 344.82 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATENDE | 3.29 | 3.29 | 3.20 | 3.27 | -0.61% | 41.75 | 2016-09-27 | |
RADPOL | 3.29 | 3.45 | 3.29 | 3.45 | +4.23% | 3.43 | 2016-09-27 | |
KRAKCHEM | 3.27 | 3.27 | 3.21 | 3.21 | -1.23% | 5.01 | 2016-09-27 | |
ODLEWNIE | 3.25 | 3.30 | 3.21 | 3.30 | 0.00% | 47.87 | 2016-09-27 | |
VISTULA | 3.23 | 3.23 | 3.18 | 3.23 | +0.31% | 98.32 | 2016-09-27 | |
HUBSTYLE | 3.18 | 3.27 | 3.15 | 3.20 | +0.63% | 50.88 | 2016-09-27 | |
PROTEKTOR | 3.17 | 3.19 | 3.17 | 3.18 | -0.31% | 3.55 | 2016-09-27 | |
TFONE | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 0.49 | 2016-09-27 | |
IMMOBILE | 3.06 | 3.06 | 3.01 | 3.06 | -0.33% | 3.51 | 2016-09-27 | |
WARIMPEX | 3.05 | 3.05 | 3.05 | 3.05 | +0.99% | 3.05 | 2016-09-27 | |
BMPAG | 3.00 | 3.00 | 2.91 | 3.00 | 0.00% | 5.26 | 2016-09-27 | |
MEDIACAP | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 3.56 | 2016-09-27 | |
NTTSYSTEM | 2.99 | 2.99 | 2.85 | 2.97 | -1.66% | 4.02 | 2016-09-27 | |
ROBYG | 2.98 | 2.98 | 2.93 | 2.95 | -0.34% | 1,758.05 | 2016-09-27 | |
UNIMA | 2.96 | 2.96 | 2.85 | 2.92 | -1.02% | 14.15 | 2016-09-27 | |
PEIXIN | 2.95 | 3.20 | 2.95 | 3.20 | +9.59% | 32.21 | 2016-09-27 | |
POLMED | 2.94 | 2.94 | 2.92 | 2.92 | -0.68% | 5.85 | 2016-09-27 | |
TESGAS | 2.90 | 3.15 | 2.90 | 3.10 | +9.54% | 58.03 | 2016-09-27 | |
PBG | 2.90 | 2.94 | 2.87 | 2.91 | +1.04% | 98.86 | 2016-09-27 | |
PBSFINANSE | 2.85 | 2.85 | 2.85 | 2.85 | -4.68% | 3.70 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPEXMET | 2.83 | 2.90 | 2.82 | 2.85 | +1.06% | 645.81 | 2016-09-27 | |
KREZUS | 2.82 | 2.91 | 2.80 | 2.85 | +2.52% | 36.26 | 2016-09-27 | |
POZBUD | 2.80 | 2.80 | 2.75 | 2.77 | -0.72% | 15.12 | 2016-09-27 | |
ALTA | 2.78 | 2.78 | 2.77 | 2.77 | -0.72% | 0.04 | 2016-09-27 | |
VANTAGE | 2.75 | 2.80 | 2.70 | 2.77 | +0.73% | 852.64 | 2016-09-27 | |
GINOROSSI | 2.65 | 2.74 | 2.65 | 2.74 | +3.40% | 5.03 | 2016-09-27 | |
BYTOM | 2.63 | 2.64 | 2.55 | 2.56 | -2.29% | 810.08 | 2016-09-27 | |
MIRACULUM | 2.63 | 2.63 | 2.61 | 2.62 | -2.96% | 6.15 | 2016-09-27 | |
WINVEST | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.02 | 2016-09-27 | |
ESSYSTEM | 2.54 | 2.54 | 2.54 | 2.54 | 0.00% | 0.01 | 2016-09-27 | |
IMS | 2.53 | 2.54 | 2.52 | 2.52 | 0.00% | 15.66 | 2016-09-27 | |
ALMA | 2.51 | 2.69 | 2.51 | 2.62 | +0.77% | 23.15 | 2016-09-27 | |
URSUS | 2.50 | 2.52 | 2.47 | 2.49 | -0.40% | 186.48 | 2016-09-27 | |
REDAN | 2.50 | 2.50 | 2.48 | 2.49 | -0.40% | 139.08 | 2016-09-27 | |
TAURONPE | 2.47 | 2.51 | 2.42 | 2.50 | +1.21% | 17,436.33 | 2016-09-27 | |
INTERSPPL | 2.40 | 2.40 | 2.30 | 2.36 | -0.42% | 0.03 | 2016-09-27 | |
DROZAPOL | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2016-09-27 | |
ABCDATA | 2.33 | 2.33 | 2.27 | 2.27 | -1.30% | 156.48 | 2016-09-27 | |
PLATYNINW | 2.33 | 2.57 | 2.31 | 2.55 | -0.39% | 2.62 | 2016-09-27 | |
KANIA | 2.31 | 2.31 | 2.27 | 2.27 | -1.30% | 166.38 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SFINKS | 2.30 | 2.30 | 2.28 | 2.30 | 0.00% | 45.21 | 2016-09-27 | |
CORMAY | 2.21 | 2.25 | 2.13 | 2.20 | 0.00% | 242.47 | 2016-09-27 | |
ASBIS | 2.21 | 2.31 | 2.20 | 2.31 | +4.52% | 335.59 | 2016-09-27 | |
TERMOREX | 2.15 | 2.20 | 2.12 | 2.20 | 0.00% | 7.58 | 2016-09-27 | |
PLASTBOX | 2.04 | 2.04 | 2.00 | 2.00 | -0.99% | 4.03 | 2016-09-27 | |
KSGAGRO | 2.03 | 2.06 | 1.96 | 2.03 | 0.00% | 7.63 | 2016-09-27 | |
MILKILAND | 2.01 | 2.03 | 1.95 | 2.00 | -4.76% | 62.08 | 2016-09-27 | |
RANKPROGR | 1.94 | 1.98 | 1.88 | 1.90 | -2.56% | 2,085.61 | 2016-09-27 | |
LCCORP | 1.93 | 1.95 | 1.91 | 1.91 | -2.05% | 57.15 | 2016-09-27 | |
EDINVEST | 1.92 | 1.92 | 1.92 | 1.92 | +2.67% | 0.00 | 2016-09-27 | |
IPOPEMA | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.06 | 2016-09-27 | |
PRIMAMODA | 1.90 | 1.90 | 1.76 | 1.76 | -9.28% | 14.15 | 2016-09-27 | |
KBDOM | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.10 | 2016-09-27 | |
PCCINTER | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.47 | 2016-09-27 | |
FASTFIN | 1.85 | 1.87 | 1.81 | 1.87 | -1.06% | 21.42 | 2016-09-27 | |
PCCEXOL | 1.80 | 1.80 | 1.79 | 1.80 | 0.00% | 6.21 | 2016-09-27 | |
INC | 1.80 | 1.80 | 1.73 | 1.80 | 0.00% | 2.32 | 2016-09-27 | |
GRAVITON | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 2016-09-27 | |
AIRWAY | 1.78 | 1.90 | 1.77 | 1.88 | +4.44% | 188.51 | 2016-09-27 | |
DREWEX | 1.78 | 1.80 | 1.78 | 1.78 | 0.00% | 1.42 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZAMET | 1.72 | 1.76 | 1.72 | 1.75 | +1.16% | 58.55 | 2016-09-27 | |
IZOLACJA | 1.71 | 1.73 | 1.71 | 1.73 | +4.22% | 0.70 | 2016-09-27 | |
OPENFIN | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 1.86 | 2016-09-27 | |
06MAGNA | 1.66 | 1.85 | 1.66 | 1.85 | +6.94% | 24.21 | 2016-09-27 | |
SWISSMED | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 1.32 | 2016-09-27 | |
WIKANA | 1.54 | 1.63 | 1.54 | 1.63 | -0.61% | 2.47 | 2016-09-27 | |
PROCAD | 1.54 | 1.54 | 1.47 | 1.53 | -0.65% | 0.98 | 2016-09-27 | |
SOHODEV | 1.46 | 1.51 | 1.46 | 1.51 | +3.42% | 2.05 | 2016-09-27 | |
ELKOP | 1.42 | 1.42 | 1.41 | 1.41 | +3.68% | 2.11 | 2016-09-27 | |
INVISTA | 1.41 | 1.41 | 1.27 | 1.35 | -4.93% | 39.43 | 2016-09-27 | |
INDYGO | 1.40 | 1.40 | 1.38 | 1.40 | 0.00% | 7.42 | 2016-09-27 | |
RUBICON | 1.40 | 1.42 | 1.33 | 1.42 | +1.43% | 10.03 | 2016-09-27 | |
IMPERA | 1.40 | 1.42 | 1.40 | 1.42 | +1.43% | 2.83 | 2016-09-27 | |
RONSON | 1.39 | 1.39 | 1.38 | 1.39 | +0.72% | 3.36 | 2016-09-27 | |
CHEMOS | 1.30 | 1.30 | 1.26 | 1.30 | 0.00% | 190.14 | 2016-09-27 | |
EUROHOLD | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 0.00 | 2016-09-27 | |
WASKO | 1.29 | 1.31 | 1.29 | 1.31 | +0.77% | 5.06 | 2016-09-27 | |
HARPER | 1.28 | 1.28 | 1.22 | 1.22 | -1.61% | 25.71 | 2016-09-27 | |
COGNOR | 1.28 | 1.29 | 1.25 | 1.27 | +0.79% | 265.45 | 2016-09-27 | |
PWRMEDIA | 1.27 | 1.27 | 1.21 | 1.21 | -4.72% | 3.42 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCUS | 1.25 | 1.35 | 1.25 | 1.35 | 0.00% | 2.04 | 2016-09-27 | |
LIBET | 1.22 | 1.23 | 1.20 | 1.20 | 0.00% | 10.87 | 2016-09-27 | |
SOLAR | 1.21 | 1.22 | 1.17 | 1.22 | +0.83% | 12.50 | 2016-09-27 | |
NOWAGALA | 1.20 | 1.21 | 1.20 | 1.21 | 0.00% | 0.24 | 2016-09-27 | |
PROCHNIK | 1.20 | 1.23 | 1.20 | 1.21 | -0.82% | 51.69 | 2016-09-27 | |
PAMAPOL | 1.20 | 1.20 | 1.11 | 1.19 | -1.65% | 16.63 | 2016-09-27 | |
JHMDEV | 1.11 | 1.19 | 1.11 | 1.17 | +7.34% | 137.85 | 2016-09-27 | |
GETIN | 1.08 | 1.08 | 1.05 | 1.07 | -1.83% | 721.02 | 2016-09-27 | |
08OCTAVA | 1.05 | 1.06 | 1.05 | 1.06 | +2.91% | 1.75 | 2016-09-27 | |
LUBAWA | 1.05 | 1.05 | 1.00 | 1.02 | -1.92% | 175.87 | 2016-09-27 | |
WILBO | 1.04 | 1.04 | 1.02 | 1.04 | -3.70% | 20.74 | 2016-09-27 | |
BUMECH | 1.04 | 1.12 | 1.04 | 1.07 | +4.90% | 1,787.94 | 2016-09-27 | |
ENAP | 1.02 | 1.02 | 1.00 | 1.00 | +1.01% | 3.92 | 2016-09-27 | |
REDWOOD | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 0.14 | 2016-09-27 | |
MOSTALZAB | 1.02 | 1.09 | 1.02 | 1.09 | +6.86% | 373.63 | 2016-09-27 | |
APLITT | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.10 | 2016-09-27 | |
IDMSA | 1.02 | 1.02 | 1.01 | 1.01 | +3.06% | 0.05 | 2016-09-27 | |
CALATRAVA | 0.99 | 1.04 | 0.99 | 1.04 | +7.22% | 7.11 | 2016-09-27 | |
SERINUS | 0.99 | 1.00 | 0.95 | 0.98 | 0.00% | 37.74 | 2016-09-27 | |
FOTA | 0.98 | 1.01 | 0.98 | 1.01 | +4.12% | 51.45 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 0.94 | 0.94 | 0.92 | 0.92 | -1.08% | 2.33 | 2016-09-27 | |
SCOPAK | 0.90 | 0.90 | 0.84 | 0.88 | -2.22% | 39.08 | 2016-09-27 | |
PEPEES | 0.83 | 0.83 | 0.81 | 0.81 | -1.22% | 17.41 | 2016-09-27 | |
CZTOREBKA | 0.82 | 0.84 | 0.82 | 0.84 | +2.44% | 1.03 | 2016-09-27 | |
INDATA | 0.77 | 0.77 | 0.75 | 0.75 | -1.32% | 72.68 | 2016-09-27 | |
BIOMEDLUB | 0.73 | 0.73 | 0.72 | 0.73 | 0.00% | 36.07 | 2016-09-27 | |
INTERBUD | 0.72 | 0.83 | 0.72 | 0.83 | +3.75% | 1.56 | 2016-09-27 | |
IFSA | 0.71 | 0.78 | 0.69 | 0.72 | +2.86% | 40.48 | 2016-09-27 | |
ZREMB | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.91 | 2016-09-27 | |
MIRBUD | 0.69 | 0.71 | 0.69 | 0.69 | -1.43% | 242.05 | 2016-09-27 | |
ORCOGROUP | 0.69 | 0.73 | 0.69 | 0.70 | 0.00% | 4.07 | 2016-09-27 | |
MOJ | 0.67 | 0.67 | 0.66 | 0.66 | -4.35% | 3.43 | 2016-09-27 | |
FON | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.21 | 2016-09-27 | |
ATLANTIS | 0.61 | 0.63 | 0.61 | 0.61 | -1.61% | 12.21 | 2016-09-27 | |
STARHEDGE | 0.61 | 0.61 | 0.60 | 0.61 | -1.61% | 2.08 | 2016-09-27 | |
PATENTUS | 0.58 | 0.59 | 0.58 | 0.59 | -3.28% | 5.53 | 2016-09-27 | |
SANWIL | 0.58 | 0.59 | 0.58 | 0.59 | 0.00% | 1.86 | 2016-09-27 | |
LARK | 0.57 | 0.57 | 0.54 | 0.57 | +7.55% | 0.57 | 2016-09-27 | |
PRAIRIE | 0.55 | 0.57 | 0.53 | 0.54 | -1.82% | 45.09 | 2016-09-27 | |
SKOTAN | 0.50 | 0.55 | 0.50 | 0.54 | +3.85% | 312.00 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MNI | 0.50 | 0.51 | 0.49 | 0.51 | +6.25% | 5.12 | 2016-09-27 | |
IQP | 0.48 | 0.49 | 0.48 | 0.49 | +2.08% | 0.48 | 2016-09-27 | |
ZASTAL | 0.45 | 0.45 | 0.44 | 0.45 | 0.00% | 7.03 | 2016-09-27 | |
HAWE | 0.42 | 0.44 | 0.41 | 0.42 | +2.44% | 834.08 | 2016-09-27 | |
RESBUD-PDA | 0.42 | 0.46 | 0.42 | 0.46 | +17.95% | 31.39 | 2016-09-27 | |
REGNON | 0.41 | 0.49 | 0.41 | 0.49 | +8.89% | 4.41 | 2016-09-27 | |
EVEREST | 0.35 | 0.38 | 0.35 | 0.38 | +8.57% | 0.35 | 2016-09-27 | |
FMG | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.01 | 2016-09-27 | |
RESBUD | 0.29 | 0.30 | 0.28 | 0.30 | +3.45% | 287.41 | 2016-09-27 | |
SADOVAYA | 0.20 | 0.22 | 0.20 | 0.22 | +15.79% | 16.46 | 2016-09-27 | |
PETROLINV | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 45.28 | 2016-09-27 | |
TOPMEDICA | 0.07 | 0.07 | 0.06 | 0.06 | -14.29% | 0.16 | 2016-09-27 | |
KCI | 0.02 | 0.03 | 0.02 | 0.03 | +50.00% | 1.84 | 2016-09-27 | |
WADEX | - | - | - | 5.29 | 0.00% | 0.00 | 2016-09-27 | |
SEKO | - | - | - | 6.51 | 0.00% | 0.00 | 2016-09-27 | |
UNIMOT | - | - | - | 43.00 | 0.00% | 0.00 | 2016-09-27 | |
OVOSTAR | - | - | - | 92.85 | 0.00% | 0.00 | 2016-09-27 | |
REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2016-09-27 | |
INTROL | - | - | - | 10.00 | 0.00% | 0.00 | 2016-09-27 | |
TALANX | - | - | - | 112.90 | 0.00% | 0.00 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BUWOG | - | - | - | 105.55 | 0.00% | 0.00 | 2016-09-27 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2016-09-27 | |
JWWINVEST | - | - | - | 6.10 | 0.00% | 0.00 | 2016-09-27 | |
DEKPOL | - | - | - | 11.00 | 0.00% | 0.00 | 2016-09-27 | |
FENGHUA | - | - | - | 17.52 | 0.00% | 0.00 | 2016-09-27 | |
SANTANDER | - | - | - | 18.26 | 0.00% | 0.00 | 2016-09-27 | |
KBCASFIZ | - | - | - | 98.00 | 0.00% | 0.00 | 2016-09-27 | |
GEKOPLAST | - | - | - | 12.00 | 0.00% | 0.00 | 2016-09-27 | |
PZUAKORD | - | - | - | 107.99 | 0.00% | 0.00 | 2016-09-27 | |
MEDYCZNYFIZ | - | - | - | 99.44 | 0.00% | 0.00 | 2016-09-27 | |
QMULTIFIZ | - | - | - | 1,008.00 | 0.00% | 0.00 | 2016-09-27 | |
KOFOL | - | - | - | 60.00 | 0.00% | 0.00 | 2016-09-27 | |
PKOASZEWZ | - | - | - | 100.00 | 0.00% | 0.00 | 2016-09-27 | |
INSTALKRK | - | - | - | 12.62 | 0.00% | 0.00 | 2016-09-27 | |
MAKARONPL | - | - | - | 6.08 | 0.00% | 0.00 | 2016-09-27 | |
INVCEEFIZ | - | - | - | 441.11 | 0.00% | 0.00 | 2016-09-27 | |
POLCOLORIT | - | - | - | 1.75 | 0.00% | 0.00 | 2016-09-27 | |
INVPRFIZ | - | - | - | 513.00 | 0.00% | 0.00 | 2016-09-27 | |
IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2016-09-27 | |
OPERA3GR | - | - | - | 236.70 | 0.00% | 0.00 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SETANTA | - | - | - | 19.10 | 0.00% | 0.00 | 2016-09-27 | |
AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2016-09-27 | |
LMBSFIZ | - | - | - | 1,290.00 | 0.00% | 0.00 | 2016-09-27 | |
COALENERG | - | - | - | 0.71 | 0.00% | 0.00 | 2016-09-27 | |
LMASFIZ | - | - | - | 1,290.00 | 0.00% | 0.00 | 2016-09-27 | |
IFCAPITAL | - | - | - | 0.66 | 0.00% | 0.00 | 2016-09-27 | |
INVGLDFIZ | - | - | - | 1,630.12 | 0.00% | 0.00 | 2016-09-27 | |
BUDOPOL | - | - | - | 0.04 | 0.00% | 0.00 | 2016-09-27 | |
PEMUG | - | - | - | 0.64 | 0.00% | 0.00 | 2016-09-27 | |
SIMPLE | - | - | - | 6.48 | 0.00% | 0.00 | 2016-09-27 | |
LMCSFIZ | - | - | - | 1,299.00 | 0.00% | 0.00 | 2016-09-27 | |
TRITON | - | - | - | 2.24 | 0.00% | 0.00 | 2016-09-27 | |
INTERFERI | - | - | - | 4.43 | 0.00% | 0.00 | 2016-09-27 | |
CAPITAL | - | - | - | 2.48 | 0.00% | 0.00 | 2016-09-27 | |
MEGARON | - | - | - | 13.10 | 0.00% | 0.00 | 2016-09-27 | |
ABADONRE | - | - | - | 1.68 | 0.00% | 0.00 | 2016-09-27 | |
INVFIZ | - | - | - | 935.00 | 0.00% | 0.00 | 2016-09-27 | |
OTMUCHOW | - | - | - | 3.90 | 0.00% | 0.00 | 2016-09-27 | |
BANKBPH | - | - | - | 30.88 | 0.00% | 0.00 | 2016-09-27 | |
SILVANO | - | - | - | 9.31 | 0.00% | 0.00 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OLYMPIC | - | - | - | 10.30 | 0.00% | 0.00 | 2016-09-27 | |
BEST | - | - | - | 20.59 | 0.00% | 0.00 | 2016-09-27 | |
KPPD | - | - | - | 26.50 | 0.00% | 0.00 | 2016-09-27 | |
DROP | - | - | - | 1.46 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZKK | - | - | - | 108.15 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI2 | - | - | - | 143.21 | 0.00% | 0.00 | 2016-09-27 | |
BACD | - | - | - | 0.29 | 0.00% | 0.00 | 2016-09-27 | |
TATRY | - | - | - | 147.00 | 0.00% | 0.00 | 2016-09-27 | |
CELTIC | - | - | - | 4.00 | 0.00% | 0.00 | 2016-09-27 | |
ATLASEST | - | - | - | 0.82 | 0.00% | 0.00 | 2016-09-27 | |
CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI1 | - | - | - | 168.15 | 0.00% | 0.00 | 2016-09-27 | |
BOWIM | - | - | - | 3.80 | 0.00% | 0.00 | 2016-09-27 | |
GETINOBLE | - | - | - | 0.46 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI5 | - | - | - | 106.10 | 0.00% | 0.00 | 2016-09-27 | |
EXILLON | - | - | - | 5.00 | 0.00% | 0.00 | 2016-09-27 | |
KDMSHIPNG | - | - | - | 1.66 | 0.00% | 0.00 | 2016-09-27 | |
AGROWILL | - | - | - | 1.91 | 0.00% | 0.00 | 2016-09-27 | |
MEDIATEL | - | - | - | 0.76 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZDS | - | - | - | 111.10 | 0.00% | 0.00 | 2016-09-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZMLI | - | - | - | 94.00 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI6 | - | - | - | 110.00 | 0.00% | 0.00 | 2016-09-27 | |
PKOBL1 | - | - | - | 102.50 | 0.00% | 0.00 | 2016-09-27 | |
MAGELLAN | - | - | - | 67.50 | 0.00% | 0.00 | 2016-09-27 | |
FORTUNA | - | - | - | 13.84 | 0.00% | 0.00 | 2016-09-27 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2016-09-27 | |
PCGUARD | - | - | - | 0.07 | 0.00% | 0.00 | 2016-09-27 | |
COMPERIA | - | - | - | 5.94 | 0.00% | 0.00 | 2016-09-27 | |
SKYLINE | - | - | - | 0.54 | 0.00% | 0.00 | 2016-09-27 | |
HUTMEN | - | - | - | 5.32 | 0.00% | 0.00 | 2016-09-27 | |
NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2016-09-27 | |
ACAUTOGAZ | - | - | - | 40.00 | 0.00% | 0.00 | 2016-09-27 | |
NFIEMF | - | - | - | 4.17 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI4 | - | - | - | 117.51 | 0.00% | 0.00 | 2016-09-27 | |
B3SYSTEM | - | - | - | 0.60 | 0.00% | 0.00 | 2016-09-27 | |
BPHFIZBI3 | - | - | - | 127.90 | 0.00% | 0.00 | 2016-09-27 |