Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZYWIEC | - | - | - | 448.50 | 0.00% | 0.00 | 2017-02-22 | |
ZUE | 10.93 | 11.50 | 10.93 | 11.14 | +4.80% | 127.68 | 2017-02-22 | |
ZREMB | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 6.44 | 2017-02-22 | |
ZPUE | 387.00 | 387.00 | 381.25 | 387.00 | +0.52% | 83.88 | 2017-02-22 | |
ZEPAK | 17.80 | 18.00 | 17.80 | 17.94 | +1.93% | 322.94 | 2017-02-22 | |
ZASTAL | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 8.59 | 2017-02-22 | |
ZAMET | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.28 | 2017-02-22 | |
YOLO | 7.60 | 7.60 | 6.75 | 6.88 | -7.65% | 154.08 | 2017-02-22 | |
XTB | 8.57 | 8.98 | 8.53 | 8.98 | +0.34% | 38.41 | 2017-02-22 | |
WORKSERV | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | 0.87 | 2017-02-22 | |
WOJAS | 5.25 | 5.30 | 5.25 | 5.30 | +1.92% | 20.47 | 2017-02-22 | |
WITTCHEN | 17.20 | 17.74 | 17.20 | 17.74 | +3.14% | 11.59 | 2017-02-22 | |
WIRTUALNA | 57.40 | 57.69 | 57.07 | 57.08 | -0.30% | 309.53 | 2017-02-22 | |
WINVEST | 2.02 | 2.05 | 1.92 | 2.02 | 0.00% | 2.74 | 2017-02-22 | |
WILBO | 0.64 | 0.67 | 0.64 | 0.65 | +1.56% | 11.93 | 2017-02-22 | |
WIKANA | 1.89 | 1.89 | 1.79 | 1.82 | -0.55% | 10.78 | 2017-02-22 | |
WIELTON | 15.40 | 15.50 | 15.20 | 15.30 | +0.39% | 543.91 | 2017-02-22 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2017-02-22 | |
WDX | 7.25 | 8.11 | 7.25 | 7.96 | +15.53% | 653.00 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WAWEL | 1,126.00 | 1,170.00 | 1,120.00 | 1,150.00 | +1.32% | 3,439.12 | 2017-02-22 | |
WASKO | 1.57 | 1.61 | 1.53 | 1.59 | +1.27% | 295.67 | 2017-02-22 | |
WARIMPEX | 3.54 | 3.54 | 3.46 | 3.46 | -1.14% | 172.39 | 2017-02-22 | |
WADEX | 5.94 | 6.00 | 5.94 | 6.00 | +0.84% | 0.62 | 2017-02-22 | |
VOXEL | 18.70 | 18.73 | 18.60 | 18.70 | -0.05% | 5.57 | 2017-02-22 | |
VOTUM | 10.89 | 10.89 | 10.51 | 10.88 | 0.00% | 1.60 | 2017-02-22 | |
VIVID | 5.08 | 5.08 | 4.95 | 4.99 | -1.38% | 596.44 | 2017-02-22 | |
VISTULA | 3.25 | 3.32 | 3.24 | 3.32 | +2.15% | 502.82 | 2017-02-22 | |
VISTAL | 8.49 | 8.80 | 8.41 | 8.79 | +3.78% | 99.74 | 2017-02-22 | |
VINDEXUS | 7.79 | 7.93 | 7.67 | 7.90 | -0.25% | 110.89 | 2017-02-22 | |
VIGOSYS | 282.00 | 282.00 | 282.00 | 282.00 | +0.18% | 10.15 | 2017-02-22 | |
VANTAGE | 3.49 | 3.49 | 3.47 | 3.48 | +0.58% | 2.72 | 2017-02-22 | |
URSUS | 2.54 | 2.55 | 2.48 | 2.50 | +2.04% | 1,422.60 | 2017-02-22 | |
UNIWHEELS | 244.00 | 249.00 | 241.30 | 244.95 | +0.41% | 1,168.01 | 2017-02-22 | |
UNIMOT | 63.99 | 67.20 | 63.99 | 66.00 | +3.90% | 7.28 | 2017-02-22 | |
UNIMA | 3.68 | 3.71 | 3.67 | 3.71 | +0.54% | 4.00 | 2017-02-22 | |
UNICREDIT | 53.04 | 56.00 | 53.04 | 55.90 | +5.43% | 58.51 | 2017-02-22 | |
UNIBEP | 11.90 | 12.05 | 11.74 | 11.97 | +0.59% | 30.52 | 2017-02-22 | |
ULMA | 69.00 | 69.00 | 63.52 | 69.00 | +4.55% | 1.04 | 2017-02-22 | |
TXM | 5.70 | 5.70 | 5.69 | 5.69 | 0.00% | 0.80 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 3.55 | 3.74 | 3.45 | 3.72 | +4.79% | 199.79 | 2017-02-22 | |
TRIGONPP6 | - | - | - | 144.00 | 0.00% | 0.00 | 2017-02-22 | |
TRIGONPP5 | - | - | - | 143.40 | 0.00% | 0.00 | 2017-02-22 | |
TRIGONPP4 | - | - | - | 140.00 | 0.00% | 0.00 | 2017-02-22 | |
TRIGONPP3 | - | - | - | 143.00 | 0.00% | 0.00 | 2017-02-22 | |
TRIGONPP2 | 143.90 | 143.90 | 143.90 | 143.90 | 0.00% | 1.58 | 2017-02-22 | |
TRIGONPP1 | - | - | - | 142.50 | 0.00% | 0.00 | 2017-02-22 | |
TRIGONPP | 145.70 | 146.70 | 142.70 | 146.69 | +0.68% | 32.51 | 2017-02-22 | |
TRANSPOL | 6.48 | 6.48 | 6.28 | 6.45 | -1.07% | 133.61 | 2017-02-22 | |
TRAKCJA | 17.94 | 18.76 | 17.80 | 18.20 | +1.45% | 2,837.51 | 2017-02-22 | |
TOYA | 6.20 | 6.20 | 6.00 | 6.20 | 0.00% | 12.45 | 2017-02-22 | |
TORPOL | 14.00 | 14.16 | 13.87 | 14.00 | 0.00% | 324.35 | 2017-02-22 | |
TOPMEDICA | 0.11 | 0.11 | 0.10 | 0.10 | -9.09% | 7.46 | 2017-02-22 | |
TIM | 13.41 | 13.58 | 13.30 | 13.48 | +0.07% | 779.84 | 2017-02-22 | |
TESGAS | 3.04 | 3.13 | 3.02 | 3.09 | +1.98% | 44.40 | 2017-02-22 | |
TERMOREX | 2.24 | 2.30 | 2.24 | 2.30 | +2.68% | 0.23 | 2017-02-22 | |
TAURONPE | 2.97 | 3.00 | 2.95 | 3.00 | +2.04% | 9,016.44 | 2017-02-22 | |
TATRY | 120.00 | 120.00 | 120.00 | 120.00 | +1.69% | 4.32 | 2017-02-22 | |
TARCZYNSKI | 12.55 | 12.60 | 12.24 | 12.48 | -0.16% | 202.44 | 2017-02-22 | |
TALEX | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 0.02 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALANX | 124.00 | 124.00 | 124.00 | 124.00 | -0.72% | 4.84 | 2017-02-22 | |
SYNTHOS | 5.95 | 5.95 | 5.90 | 5.95 | +0.17% | 2,638.90 | 2017-02-22 | |
SYNEKTIK | 16.36 | 17.00 | 16.36 | 17.00 | +3.79% | 28.89 | 2017-02-22 | |
SYGNITY | 7.08 | 7.15 | 6.75 | 6.86 | -4.72% | 244.19 | 2017-02-22 | |
SWISSMED | 1.42 | 1.42 | 1.32 | 1.33 | -5.67% | 27.62 | 2017-02-22 | |
SUWARY | 8.92 | 8.92 | 8.40 | 8.90 | -0.34% | 2.12 | 2017-02-22 | |
SUNEX | 3.60 | 3.61 | 3.48 | 3.60 | -1.91% | 19.94 | 2017-02-22 | |
STELMET | 30.10 | 30.50 | 30.10 | 30.32 | +0.70% | 105.59 | 2017-02-22 | |
STARHEDGE | 0.58 | 0.58 | 0.57 | 0.57 | -1.72% | 1.79 | 2017-02-22 | |
STAPORKOW | 4.51 | 4.51 | 4.39 | 4.51 | +1.35% | 9.03 | 2017-02-22 | |
STALPROFI | 14.47 | 14.48 | 14.17 | 14.17 | -2.07% | 13.98 | 2017-02-22 | |
STALPROD | 655.00 | 655.00 | 628.00 | 628.00 | -3.38% | 646.89 | 2017-02-22 | |
STALEXP | 4.48 | 4.48 | 4.37 | 4.45 | -0.45% | 511.39 | 2017-02-22 | |
SOPHARMA | - | - | - | 7.95 | 0.00% | 0.00 | 2017-02-22 | |
SONEL | 10.40 | 11.00 | 10.40 | 10.90 | +5.31% | 20.67 | 2017-02-22 | |
SOLAR | 1.14 | 1.19 | 1.13 | 1.15 | +0.88% | 43.29 | 2017-02-22 | |
SOHODEV | 1.76 | 1.78 | 1.73 | 1.76 | -1.12% | 27.13 | 2017-02-22 | |
SNIEZKA | 61.77 | 61.79 | 61.76 | 61.78 | 0.00% | 148.40 | 2017-02-22 | |
SKYLINE | - | - | - | 0.88 | 0.00% | 0.00 | 2017-02-22 | |
SKOTAN | 0.66 | 0.67 | 0.65 | 0.66 | -1.49% | 156.51 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 30.60 | 30.90 | 30.50 | 30.61 | +0.03% | 114.76 | 2017-02-22 | |
SIMPLE | - | - | - | 6.75 | 0.00% | 0.00 | 2017-02-22 | |
SILVANO | - | - | - | 12.49 | 0.00% | 0.00 | 2017-02-22 | |
SFINKS | 2.87 | 2.87 | 2.75 | 2.79 | -1.06% | 239.81 | 2017-02-22 | |
SETANTA | 17.00 | 17.00 | 15.50 | 15.60 | -8.24% | 40.37 | 2017-02-22 | |
SERINUS | 1.45 | 1.45 | 1.36 | 1.41 | -6.00% | 394.17 | 2017-02-22 | |
SELVITA | 31.81 | 32.65 | 31.61 | 32.65 | +2.06% | 91.68 | 2017-02-22 | |
SELENAFM | 21.01 | 21.96 | 21.01 | 21.96 | +4.62% | 238.40 | 2017-02-22 | |
SEKO | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 1.02 | 2017-02-22 | |
SECOGROUP | 18.48 | 18.48 | 18.48 | 18.48 | +1.54% | 1.85 | 2017-02-22 | |
SCOPAK | - | - | - | 1.53 | 0.00% | 0.00 | 2017-02-22 | |
SARE | 19.25 | 19.45 | 19.25 | 19.45 | -0.26% | 10.81 | 2017-02-22 | |
SANWIL | 0.64 | 0.65 | 0.64 | 0.65 | 0.00% | 6.05 | 2017-02-22 | |
SANTANDER | 22.30 | 22.30 | 22.30 | 22.30 | +1.36% | 9.83 | 2017-02-22 | |
SANOK | 63.20 | 63.50 | 62.49 | 63.00 | +0.83% | 339.54 | 2017-02-22 | |
SADOVAYA | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 12.94 | 2017-02-22 | |
RUBICON | 1.22 | 1.27 | 1.22 | 1.23 | -0.81% | 0.61 | 2017-02-22 | |
ROPCZYCE | 20.04 | 20.04 | 19.57 | 19.97 | -0.15% | 33.09 | 2017-02-22 | |
RONSON | 1.80 | 1.85 | 1.79 | 1.84 | +0.55% | 70.72 | 2017-02-22 | |
ROBYG | 3.00 | 3.00 | 2.97 | 2.99 | -0.66% | 494.06 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RESBUD | 0.88 | 0.90 | 0.87 | 0.89 | +1.14% | 27.50 | 2017-02-22 | |
REMAK | 17.00 | 17.00 | 16.61 | 17.00 | +0.59% | 309.75 | 2017-02-22 | |
RELPOL | 8.80 | 9.49 | 8.80 | 9.30 | +3.33% | 168.11 | 2017-02-22 | |
REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2017-02-22 | |
REGNON | 0.30 | 0.35 | 0.30 | 0.35 | +6.06% | 2.82 | 2017-02-22 | |
REDWOOD | 1.13 | 1.13 | 1.06 | 1.06 | -1.85% | 0.23 | 2017-02-22 | |
REDAN | 2.08 | 2.08 | 2.07 | 2.07 | -1.90% | 19.02 | 2017-02-22 | |
RAWLPLUG | 11.54 | 11.54 | 11.43 | 11.48 | -0.61% | 81.61 | 2017-02-22 | |
RANKPROGR | 1.71 | 1.83 | 1.69 | 1.79 | +4.68% | 326.36 | 2017-02-22 | |
RAINBOW | 35.20 | 35.20 | 34.02 | 34.50 | -1.99% | 967.84 | 2017-02-22 | |
RAFAMET | 16.80 | 16.80 | 16.80 | 16.80 | +1.88% | 0.02 | 2017-02-22 | |
RAFAKO | 7.00 | 7.24 | 6.77 | 7.11 | -0.28% | 3,065.22 | 2017-02-22 | |
RADPOL | 2.48 | 2.50 | 2.41 | 2.49 | +0.40% | 63.51 | 2017-02-22 | |
QUMAK | 5.23 | 5.58 | 5.23 | 5.50 | +1.85% | 122.95 | 2017-02-22 | |
QUERCUS | 6.46 | 6.80 | 6.46 | 6.66 | +3.26% | 802.18 | 2017-02-22 | |
QUANTUM | 14.48 | 14.48 | 13.80 | 14.48 | -0.07% | 1.97 | 2017-02-22 | |
QMULTIFIZ | 1,082.00 | 1,082.00 | 1,072.05 | 1,082.00 | +0.46% | 12.96 | 2017-02-22 | |
PZUAKORD | 110.00 | 110.00 | 110.00 | 110.00 | -0.45% | 2.64 | 2017-02-22 | |
PZU | 37.96 | 38.14 | 37.75 | 38.10 | +0.47% | 40,032.38 | 2017-02-22 | |
PWRMEDIA | 2.36 | 2.42 | 2.28 | 2.41 | +0.42% | 74.90 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PULAWY | 191.50 | 195.00 | 191.40 | 192.15 | +0.42% | 29.29 | 2017-02-22 | |
PROVIDENT | - | - | - | 9.50 | 0.00% | 0.00 | 2017-02-22 | |
PROTEKTOR | 3.25 | 3.25 | 3.18 | 3.19 | -0.31% | 143.27 | 2017-02-22 | |
PROJPRZEM | 9.00 | 9.23 | 9.00 | 9.11 | +2.13% | 43.52 | 2017-02-22 | |
PROCHNIK | 1.13 | 1.14 | 1.12 | 1.12 | -1.75% | 217.08 | 2017-02-22 | |
PROCHEM | 18.06 | 18.06 | 17.87 | 18.00 | 0.00% | 139.38 | 2017-02-22 | |
PROCAD | 1.48 | 1.48 | 1.46 | 1.48 | 0.00% | 11.76 | 2017-02-22 | |
PRIMAMODA | 3.70 | 3.74 | 3.70 | 3.74 | +0.54% | 14.57 | 2017-02-22 | |
PRAIRIE | 1.36 | 1.45 | 1.36 | 1.40 | +2.94% | 945.01 | 2017-02-22 | |
PRAGMAINK | 10.25 | 10.25 | 10.20 | 10.20 | -0.97% | 0.57 | 2017-02-22 | |
PRAGMAFA | 14.00 | 14.00 | 14.00 | 14.00 | +0.36% | 1.47 | 2017-02-22 | |
POZBUD | 3.30 | 3.30 | 3.16 | 3.20 | -0.62% | 4.81 | 2017-02-22 | |
POLWAX | 17.20 | 17.35 | 17.00 | 17.10 | 0.00% | 246.81 | 2017-02-22 | |
POLNORD | 8.20 | 8.48 | 8.20 | 8.31 | +1.34% | 1,332.57 | 2017-02-22 | |
POLNA | 20.25 | 20.30 | 20.21 | 20.21 | -0.88% | 12.98 | 2017-02-22 | |
POLMED | 2.80 | 2.80 | 2.80 | 2.80 | +0.72% | 9.94 | 2017-02-22 | |
POLIMEXMS | 7.10 | 7.11 | 6.75 | 6.77 | -3.29% | 17,415.07 | 2017-02-22 | |
POLICE | 20.20 | 20.45 | 20.19 | 20.45 | +1.29% | 24.39 | 2017-02-22 | |
POLCOLORIT | 5.55 | 5.57 | 5.55 | 5.57 | +0.72% | 80.05 | 2017-02-22 | |
PMPG | 3.82 | 3.90 | 3.72 | 3.80 | -4.28% | 31.49 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLAZACNTR | 10.00 | 10.14 | 9.80 | 9.99 | -1.48% | 28.68 | 2017-02-22 | |
PLAYWAY | 50.15 | 50.77 | 49.50 | 50.10 | -0.10% | 68.68 | 2017-02-22 | |
PLATYNINW | 0.85 | 0.91 | 0.85 | 0.90 | -2.17% | 14.69 | 2017-02-22 | |
PLASTBOX | 2.35 | 2.35 | 2.30 | 2.35 | 0.00% | 1.27 | 2017-02-22 | |
PKPCARGO | 57.80 | 57.80 | 56.65 | 56.70 | -1.39% | 386.88 | 2017-02-22 | |
PKOSO | 104.77 | 104.77 | 104.77 | 104.77 | +0.20% | 3.67 | 2017-02-22 | |
PKOGS | 107.63 | 108.00 | 107.62 | 108.00 | -0.32% | 16.04 | 2017-02-22 | |
PKOGD | - | - | - | 101.75 | 0.00% | 0.00 | 2017-02-22 | |
PKOBP | 35.20 | 35.55 | 34.70 | 35.45 | +1.03% | 129,164.25 | 2017-02-22 | |
PKOBL1 | - | - | - | 103.52 | 0.00% | 0.00 | 2017-02-22 | |
PKOASZEWZ | 99.00 | 99.00 | 99.00 | 99.00 | +0.41% | 20.00 | 2017-02-22 | |
PKNORLEN | 96.46 | 96.50 | 92.66 | 94.00 | -2.45% | 122,822.63 | 2017-02-22 | |
PHN | 17.80 | 17.80 | 17.46 | 17.75 | +1.43% | 21.01 | 2017-02-22 | |
PGSSOFT | 15.29 | 15.29 | 15.00 | 15.15 | -0.98% | 129.51 | 2017-02-22 | |
PGODLEW | 6.10 | 6.10 | 6.10 | 6.10 | +1.67% | 0.09 | 2017-02-22 | |
PGNIG | 6.03 | 6.08 | 5.95 | 6.04 | +0.67% | 23,538.19 | 2017-02-22 | |
PGE | 11.88 | 12.05 | 11.80 | 11.96 | +1.44% | 51,512.62 | 2017-02-22 | |
PFLEIDER | 42.30 | 43.85 | 42.30 | 42.50 | -0.21% | 303.60 | 2017-02-22 | |
PETROLINV | 7.11 | 7.11 | 6.92 | 7.00 | -1.96% | 450.96 | 2017-02-22 | |
PEPEES | 1.16 | 1.19 | 1.16 | 1.16 | -0.85% | 56.72 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 16.40 | 16.53 | 16.15 | 16.15 | -1.28% | 91.98 | 2017-02-22 | |
PEMUG | 0.91 | 0.91 | 0.91 | 0.91 | +2.25% | 1.47 | 2017-02-22 | |
PEMANAGER | 51.90 | 52.00 | 51.00 | 51.00 | -1.90% | 48.47 | 2017-02-22 | |
PELION | 55.60 | 56.60 | 55.60 | 56.60 | +1.07% | 579.56 | 2017-02-22 | |
PEKAO | 145.40 | 147.40 | 144.60 | 145.30 | +0.21% | 67,946.79 | 2017-02-22 | |
PEKABEX | 10.70 | 10.70 | 9.66 | 10.50 | -1.87% | 215.71 | 2017-02-22 | |
PEIXIN | 2.89 | 2.89 | 2.89 | 2.89 | 0.00% | 0.53 | 2017-02-22 | |
PEGAS | - | - | - | 129.50 | 0.00% | 0.00 | 2017-02-22 | |
PCM | 32.60 | 33.00 | 32.56 | 32.56 | -0.06% | 187.51 | 2017-02-22 | |
PCGUARD | 0.13 | 0.14 | 0.13 | 0.14 | 0.00% | 10.35 | 2017-02-22 | |
PCCROKITA | 65.20 | 65.90 | 65.20 | 65.90 | +0.61% | 161.41 | 2017-02-22 | |
PCCINTER | 2.45 | 2.45 | 2.45 | 2.45 | +2.08% | 0.18 | 2017-02-22 | |
PCCEXOL | 1.76 | 1.76 | 1.73 | 1.73 | -1.14% | 7.77 | 2017-02-22 | |
PBSFINANSE | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1.60 | 2017-02-22 | |
PBKM | 56.53 | 56.77 | 55.51 | 56.33 | -0.35% | 56.57 | 2017-02-22 | |
PBG | 3.28 | 3.35 | 3.21 | 3.33 | +1.52% | 191.82 | 2017-02-22 | |
PATENTUS | 0.78 | 0.80 | 0.78 | 0.80 | 0.00% | 0.68 | 2017-02-22 | |
PANOVA | 25.23 | 25.60 | 25.00 | 25.60 | +0.39% | 22.09 | 2017-02-22 | |
PAMAPOL | 1.52 | 1.60 | 1.52 | 1.59 | +1.27% | 129.55 | 2017-02-22 | |
PAGED | 51.10 | 52.50 | 50.81 | 52.29 | +1.51% | 177.50 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OVOSTAR | 88.50 | 89.80 | 88.00 | 88.00 | -2.22% | 187.63 | 2017-02-22 | |
OTMUCHOW | 4.20 | 4.40 | 4.20 | 4.25 | +1.19% | 74.35 | 2017-02-22 | |
OTLOG | 23.80 | 23.80 | 22.30 | 22.80 | -2.15% | 24.43 | 2017-02-22 | |
ORZBIALY | 9.45 | 9.55 | 9.45 | 9.50 | -0.52% | 87.01 | 2017-02-22 | |
ORION | 83.99 | 83.99 | 75.90 | 81.00 | -1.22% | 14.58 | 2017-02-22 | |
ORCOGROUP | - | - | - | 1.00 | 0.00% | 0.00 | 2017-02-22 | |
ORBIS | 78.70 | 79.31 | 78.10 | 79.00 | +3.13% | 330.19 | 2017-02-22 | |
ORANGEPL | 4.84 | 4.84 | 4.79 | 4.83 | -0.21% | 11,614.37 | 2017-02-22 | |
OPTEAM | 8.00 | 8.00 | 7.80 | 8.00 | +2.56% | 27.24 | 2017-02-22 | |
OPONEO.PL | 53.50 | 53.80 | 51.00 | 52.05 | -2.35% | 3,282.99 | 2017-02-22 | |
OPERA3GR | - | - | - | 265.76 | 0.00% | 0.00 | 2017-02-22 | |
OPENFIN | 1.94 | 1.94 | 1.86 | 1.90 | -1.04% | 48.25 | 2017-02-22 | |
OLYMPIC | - | - | - | 8.30 | 0.00% | 0.00 | 2017-02-22 | |
OEX | 19.09 | 19.09 | 18.80 | 19.00 | -1.50% | 40.14 | 2017-02-22 | |
ODLEWNIE | 4.80 | 4.91 | 4.80 | 4.87 | +2.31% | 36.96 | 2017-02-22 | |
NTTSYSTEM | 3.08 | 3.08 | 2.95 | 2.99 | -0.66% | 18.68 | 2017-02-22 | |
NOWAGALA | 1.47 | 1.52 | 1.42 | 1.49 | -1.97% | 59.72 | 2017-02-22 | |
NOVITA | 61.13 | 61.13 | 58.01 | 59.00 | -3.48% | 48.99 | 2017-02-22 | |
NORTCOAST | 4.45 | 4.75 | 4.44 | 4.75 | -0.42% | 10.18 | 2017-02-22 | |
NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NEWAG | 16.80 | 16.80 | 16.37 | 16.40 | -2.90% | 359.72 | 2017-02-22 | |
NETMEDIA | - | - | - | 6.35 | 0.00% | 0.00 | 2017-02-22 | |
NETIA | 4.60 | 4.65 | 4.60 | 4.60 | 0.00% | 571.36 | 2017-02-22 | |
MWTRADE | 10.96 | 10.96 | 10.96 | 10.96 | +1.86% | 2.30 | 2017-02-22 | |
MUZA | 3.78 | 3.78 | 3.60 | 3.60 | -3.74% | 11.17 | 2017-02-22 | |
MOSTALZAB | 1.39 | 1.40 | 1.35 | 1.37 | -0.72% | 453.25 | 2017-02-22 | |
MOSTALWAR | 12.26 | 12.79 | 12.26 | 12.40 | +1.89% | 168.45 | 2017-02-22 | |
MOSTALPLC | 13.00 | 13.00 | 12.90 | 13.00 | +0.08% | 4.17 | 2017-02-22 | |
MONNARI | 8.50 | 8.58 | 8.40 | 8.56 | +0.59% | 765.34 | 2017-02-22 | |
MOL | 295.00 | 298.95 | 295.00 | 298.95 | +1.34% | 7.39 | 2017-02-22 | |
MOJ | - | - | - | 0.71 | 0.00% | 0.00 | 2017-02-22 | |
MOBRUK | - | - | - | 25.29 | 0.00% | 0.00 | 2017-02-22 | |
MNI | 0.26 | 0.26 | 0.25 | 0.25 | 0.00% | 408.68 | 2017-02-22 | |
MLPGROUP | 47.24 | 47.24 | 47.24 | 47.24 | 0.00% | 0.09 | 2017-02-22 | |
MIRBUD | 1.46 | 1.47 | 1.40 | 1.45 | -2.03% | 1,450.15 | 2017-02-22 | |
MIRACULUM | 2.50 | 2.54 | 2.37 | 2.46 | -1.60% | 51.78 | 2017-02-22 | |
MILLENNIUM | 6.91 | 7.00 | 6.89 | 6.94 | -0.14% | 3,742.66 | 2017-02-22 | |
MILKILAND | 2.50 | 2.54 | 2.43 | 2.54 | -0.39% | 86.31 | 2017-02-22 | |
MFO | 33.85 | 33.85 | 33.10 | 33.31 | -1.65% | 39.67 | 2017-02-22 | |
MEXPOLSKA | 8.29 | 8.29 | 8.15 | 8.24 | -0.12% | 19.41 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 11.14 | 11.58 | 11.14 | 11.58 | +4.51% | 1,337.77 | 2017-02-22 | |
MERCATOR | 21.09 | 21.10 | 20.65 | 20.79 | -1.42% | 50.10 | 2017-02-22 | |
MENNICA | 16.60 | 16.60 | 16.40 | 16.60 | 0.00% | 49.03 | 2017-02-22 | |
MEGARON | - | - | - | 14.11 | 0.00% | 0.00 | 2017-02-22 | |
MEDYCZNYFIZ | 93.10 | 93.10 | 93.10 | 93.10 | 0.00% | 9.40 | 2017-02-22 | |
MEDICALG | 340.00 | 340.90 | 338.10 | 340.50 | -0.07% | 565.70 | 2017-02-22 | |
MEDIATEL | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.27 | 2017-02-22 | |
MEDIACAP | 2.73 | 2.73 | 2.67 | 2.70 | -2.17% | 20.81 | 2017-02-22 | |
MDIENERGIA | 4.60 | 4.70 | 4.60 | 4.70 | -3.69% | 1.34 | 2017-02-22 | |
MCLOGIC | 40.90 | 40.96 | 40.00 | 40.96 | +0.15% | 30.84 | 2017-02-22 | |
MCI | 8.51 | 8.57 | 8.32 | 8.54 | -0.35% | 218.32 | 2017-02-22 | |
MBWS | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 4.79 | 2017-02-22 | |
MBANK | 419.90 | 427.00 | 416.35 | 427.00 | +1.69% | 9,083.75 | 2017-02-22 | |
MASTERPHA | 6.42 | 6.42 | 6.42 | 6.42 | 0.00% | 0.04 | 2017-02-22 | |
MARVIPOL | 12.99 | 13.47 | 12.80 | 13.00 | +0.78% | 584.58 | 2017-02-22 | |
MANGATA | 113.50 | 115.00 | 113.50 | 115.00 | +3.60% | 166.26 | 2017-02-22 | |
MAKARONPL | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 0.26 | 2017-02-22 | |
MABION | 98.10 | 102.70 | 96.03 | 102.70 | +4.69% | 1,303.89 | 2017-02-22 | |
LUBAWA | 1.21 | 1.22 | 1.19 | 1.22 | +0.83% | 458.68 | 2017-02-22 | |
LSISOFT | 11.64 | 11.75 | 11.50 | 11.73 | +1.47% | 88.18 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LPP | 5,479.65 | 5,549.95 | 5,420.05 | 5,540.10 | +1.10% | 8,375.13 | 2017-02-22 | |
LOTOS | 48.99 | 49.14 | 48.60 | 48.97 | +0.97% | 26,747.83 | 2017-02-22 | |
LOKUM | 13.45 | 13.45 | 13.00 | 13.43 | +1.36% | 651.54 | 2017-02-22 | |
LMESFIZ | - | - | - | 1,290.00 | 0.00% | 0.00 | 2017-02-22 | |
LMDSFIZ | - | - | - | 1,261.20 | 0.00% | 0.00 | 2017-02-22 | |
LMCSFIZ | - | - | - | 1,339.00 | 0.00% | 0.00 | 2017-02-22 | |
LMBSFIZ | - | - | - | 1,286.00 | 0.00% | 0.00 | 2017-02-22 | |
LMASFIZ | - | - | - | 1,340.00 | 0.00% | 0.00 | 2017-02-22 | |
LIVECHAT | 51.70 | 52.50 | 51.50 | 52.27 | +1.40% | 736.51 | 2017-02-22 | |
LIBET | 1.57 | 1.65 | 1.55 | 1.64 | +2.50% | 339.57 | 2017-02-22 | |
LENTEX | 10.44 | 10.44 | 10.40 | 10.43 | -0.10% | 445.60 | 2017-02-22 | |
LENA | 4.09 | 4.10 | 4.06 | 4.06 | -0.25% | 24.52 | 2017-02-22 | |
LCCORP | 2.07 | 2.07 | 2.01 | 2.03 | -0.49% | 389.73 | 2017-02-22 | |
LARQ | 13.00 | 13.00 | 12.46 | 12.90 | +0.08% | 5.76 | 2017-02-22 | |
LARK | 0.80 | 0.85 | 0.80 | 0.85 | -1.16% | 52.18 | 2017-02-22 | |
LABOPRINT | 9.60 | 10.23 | 9.60 | 10.23 | +1.89% | 20.57 | 2017-02-22 | |
KSGAGRO | 3.25 | 3.28 | 3.04 | 3.16 | -2.77% | 142.34 | 2017-02-22 | |
KRVITAMIN | 7.45 | 7.45 | 7.20 | 7.20 | -3.49% | 26.22 | 2017-02-22 | |
KRUSZWICA | 58.00 | 58.00 | 56.21 | 57.98 | -0.03% | 168.25 | 2017-02-22 | |
KRUK | 248.30 | 249.55 | 248.10 | 249.00 | +0.40% | 7,099.90 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | 221.00 | 221.00 | 215.00 | 220.00 | -1.35% | 22.75 | 2017-02-22 | |
KREZUS | 1.69 | 1.71 | 1.66 | 1.69 | +0.60% | 173.08 | 2017-02-22 | |
KREDYTIN | 22.65 | 22.70 | 22.50 | 22.70 | +0.18% | 59.07 | 2017-02-22 | |
KREC | 6.30 | 6.30 | 6.19 | 6.19 | -1.75% | 0.01 | 2017-02-22 | |
KRAKCHEM | 3.15 | 3.15 | 3.09 | 3.15 | 0.00% | 40.48 | 2017-02-22 | |
KPPD | - | - | - | 27.11 | 0.00% | 0.00 | 2017-02-22 | |
KOPEX | 4.24 | 4.26 | 4.10 | 4.17 | -1.88% | 1,045.16 | 2017-02-22 | |
KONSSTALI | 44.00 | 44.00 | 42.55 | 43.85 | -0.34% | 22.42 | 2017-02-22 | |
KOMPUTRON | 6.32 | 6.38 | 6.16 | 6.24 | -1.11% | 125.14 | 2017-02-22 | |
KOMPAP | - | - | - | 7.80 | 0.00% | 0.00 | 2017-02-22 | |
KOGENERA | 88.10 | 88.10 | 88.07 | 88.07 | -1.59% | 12.77 | 2017-02-22 | |
KOFOL | - | - | - | 63.00 | 0.00% | 0.00 | 2017-02-22 | |
KINOPOL | 12.70 | 12.74 | 12.61 | 12.74 | +0.31% | 49.68 | 2017-02-22 | |
KGL | 25.10 | 27.60 | 25.00 | 27.58 | +9.66% | 41.13 | 2017-02-22 | |
KGHM | 135.00 | 136.00 | 132.45 | 133.55 | -1.44% | 136,846.97 | 2017-02-22 | |
KETY | 422.00 | 427.85 | 417.80 | 427.85 | +2.17% | 5,036.42 | 2017-02-22 | |
KERNEL | 79.80 | 79.80 | 78.83 | 79.20 | -0.38% | 5,862.45 | 2017-02-22 | |
KDMSHIPNG | 3.99 | 3.99 | 3.99 | 3.99 | +2.57% | 3.19 | 2017-02-22 | |
KCI | 0.65 | 0.72 | 0.65 | 0.69 | +1.47% | 102.84 | 2017-02-22 | |
KBDOM | 3.10 | 3.14 | 3.10 | 3.14 | 0.00% | 0.24 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KBCASFIZ | - | - | - | 110.51 | 0.00% | 0.00 | 2017-02-22 | |
KANIA | 2.11 | 2.13 | 2.11 | 2.13 | +0.95% | 13.05 | 2017-02-22 | |
K2INTERNT | 15.00 | 15.10 | 14.70 | 15.00 | -0.07% | 8.82 | 2017-02-22 | |
JWWINVEST | 5.40 | 5.80 | 5.39 | 5.80 | -1.02% | 3.99 | 2017-02-22 | |
JWCONSTR | 4.71 | 4.72 | 4.70 | 4.72 | 0.00% | 93.92 | 2017-02-22 | |
JSW | 73.19 | 75.00 | 73.02 | 73.75 | +1.94% | 95,639.98 | 2017-02-22 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2017-02-22 | |
JHMDEV | 1.54 | 1.54 | 1.48 | 1.51 | -1.95% | 99.09 | 2017-02-22 | |
IZOSTAL | 5.04 | 5.20 | 5.04 | 5.20 | +3.59% | 10.88 | 2017-02-22 | |
IZOLACJA | 1.59 | 1.59 | 1.59 | 1.59 | +2.58% | 0.00 | 2017-02-22 | |
IZOBLOK | 181.50 | 185.00 | 179.75 | 182.10 | +0.33% | 1,251.82 | 2017-02-22 | |
IQP | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 0.00 | 2017-02-22 | |
IPOPEMA | 1.81 | 1.84 | 1.81 | 1.83 | +1.10% | 17.16 | 2017-02-22 | |
INVPRFIZ | - | - | - | 472.00 | 0.00% | 0.00 | 2017-02-22 | |
INVPEFIZ | - | - | - | 720.00 | 0.00% | 0.00 | 2017-02-22 | |
INVISTA | 1.30 | 1.30 | 1.22 | 1.22 | -6.15% | 4.53 | 2017-02-22 | |
INVGLDFIZ | - | - | - | 1,459.00 | 0.00% | 0.00 | 2017-02-22 | |
INVFIZ | 924.00 | 924.00 | 924.00 | 924.00 | 0.00% | 3.70 | 2017-02-22 | |
INVCEEFIZ | - | - | - | 441.52 | 0.00% | 0.00 | 2017-02-22 | |
INTROL | 8.01 | 8.01 | 7.80 | 7.80 | -6.14% | 15.73 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERSPPL | 2.27 | 2.27 | 2.20 | 2.20 | -3.08% | 4.07 | 2017-02-22 | |
INTERFERI | 4.30 | 4.33 | 4.10 | 4.33 | +0.70% | 40.50 | 2017-02-22 | |
INTERCARS | 317.00 | 318.50 | 315.00 | 318.50 | +0.49% | 2,275.16 | 2017-02-22 | |
INTERBUD | 1.15 | 1.16 | 1.10 | 1.13 | 0.00% | 40.47 | 2017-02-22 | |
INTERAOLT | 14.88 | 14.90 | 14.88 | 14.90 | +2.76% | 1.43 | 2017-02-22 | |
INTEGERPL | 42.30 | 43.64 | 42.30 | 42.31 | -0.56% | 1,453.41 | 2017-02-22 | |
INSTALKRK | 13.48 | 13.48 | 13.20 | 13.39 | -0.74% | 90.95 | 2017-02-22 | |
INPRO | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0.00 | 2017-02-22 | |
INPOST | 10.90 | 10.92 | 10.78 | 10.85 | +0.46% | 40.17 | 2017-02-22 | |
INGBSK | 177.90 | 182.65 | 177.50 | 180.50 | +1.46% | 14,349.39 | 2017-02-22 | |
INDYKPOL | 59.00 | 59.00 | 57.00 | 57.00 | -3.39% | 49.60 | 2017-02-22 | |
INDYGO | 0.90 | 0.90 | 0.81 | 0.89 | -3.26% | 48.16 | 2017-02-22 | |
INDATA | 0.90 | 0.90 | 0.88 | 0.88 | -2.22% | 352.83 | 2017-02-22 | |
INC | 1.80 | 1.85 | 1.80 | 1.85 | +1.09% | 11.78 | 2017-02-22 | |
IMS | 3.07 | 3.08 | 3.05 | 3.08 | -0.32% | 24.49 | 2017-02-22 | |
IMPEXMET | 3.97 | 4.14 | 3.97 | 4.04 | +1.76% | 4,292.25 | 2017-02-22 | |
IMPERA | 1.33 | 1.34 | 1.33 | 1.33 | +0.76% | 6.10 | 2017-02-22 | |
IMPEL | 23.59 | 23.60 | 23.55 | 23.57 | -0.13% | 3.13 | 2017-02-22 | |
IMMOBILE | 3.38 | 3.38 | 3.30 | 3.38 | -0.59% | 14.97 | 2017-02-22 | |
IMCOMPANY | 8.97 | 8.97 | 8.94 | 8.94 | -0.33% | 0.82 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IIAAV | - | - | - | 7.64 | 0.00% | 0.00 | 2017-02-22 | |
IFSA | 0.42 | 0.47 | 0.36 | 0.45 | +9.76% | 1,414.15 | 2017-02-22 | |
IFCAPITAL | 0.60 | 0.64 | 0.59 | 0.64 | +1.59% | 12.02 | 2017-02-22 | |
IDMSA | 0.77 | 0.78 | 0.77 | 0.78 | +1.30% | 0.12 | 2017-02-22 | |
IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2017-02-22 | |
IDEABANK | 24.62 | 24.98 | 24.00 | 24.76 | +0.65% | 163.46 | 2017-02-22 | |
IALBGR | 11.16 | 11.19 | 10.96 | 11.09 | -0.81% | 17.43 | 2017-02-22 | |
I2DEV | 19.30 | 19.30 | 19.30 | 19.30 | -0.46% | 0.02 | 2017-02-22 | |
HYPERION | 3.48 | 3.49 | 3.25 | 3.40 | -2.58% | 36.87 | 2017-02-22 | |
HYDROTOR | 39.90 | 39.90 | 39.68 | 39.68 | +1.74% | 8.02 | 2017-02-22 | |
HUTMEN | - | - | - | 5.30 | 0.00% | 0.00 | 2017-02-22 | |
HUBSTYLE | 2.08 | 2.14 | 1.95 | 2.06 | -1.44% | 55.30 | 2017-02-22 | |
HERKULES | 3.86 | 3.89 | 3.82 | 3.85 | -0.26% | 309.29 | 2017-02-22 | |
HELIO | 10.86 | 10.86 | 10.80 | 10.82 | 0.00% | 23.62 | 2017-02-22 | |
HAWE | 0.45 | 0.45 | 0.44 | 0.44 | +15.79% | 462.69 | 2017-02-22 | |
HARPER | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 3.37 | 2017-02-22 | |
HANDLOWY | 81.90 | 82.00 | 81.00 | 82.00 | +0.04% | 2,935.56 | 2017-02-22 | |
GTC | 8.59 | 8.59 | 8.47 | 8.55 | -0.47% | 491.30 | 2017-02-22 | |
GRUPAAZOTY | 71.52 | 74.49 | 71.50 | 73.15 | +2.31% | 9,095.26 | 2017-02-22 | |
GRODNO | 5.94 | 5.94 | 5.70 | 5.94 | +2.41% | 28.05 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 15.00 | 15.15 | 14.85 | 15.10 | +0.67% | 375.59 | 2017-02-22 | |
GRAVITON | 2.69 | 2.69 | 2.40 | 2.40 | -7.69% | 98.42 | 2017-02-22 | |
GRAAL | - | - | - | 31.70 | 0.00% | 0.00 | 2017-02-22 | |
GPW | 47.54 | 48.15 | 47.51 | 47.60 | +0.15% | 8,430.70 | 2017-02-22 | |
GORENJE | 29.50 | 29.70 | 29.00 | 29.19 | +0.66% | 37.49 | 2017-02-22 | |
GOBARTO | 6.90 | 6.96 | 6.80 | 6.96 | +0.87% | 110.63 | 2017-02-22 | |
GLCOSMED | 5.37 | 5.37 | 5.30 | 5.30 | -1.30% | 0.01 | 2017-02-22 | |
GINOROSSI | 2.13 | 2.13 | 2.07 | 2.08 | -0.48% | 186.15 | 2017-02-22 | |
GETINOBLE | 2.11 | 2.13 | 2.02 | 2.02 | -3.35% | 4,872.51 | 2017-02-22 | |
GETIN | 1.61 | 1.62 | 1.56 | 1.58 | -1.25% | 565.16 | 2017-02-22 | |
GEKOPLAST | 10.75 | 10.75 | 10.50 | 10.75 | -0.09% | 1.08 | 2017-02-22 | |
FOTA | 0.93 | 0.94 | 0.90 | 0.91 | -1.09% | 13.13 | 2017-02-22 | |
FORTUNA | 15.25 | 15.43 | 15.25 | 15.43 | +3.07% | 154.22 | 2017-02-22 | |
FORTE | 81.19 | 82.50 | 81.00 | 82.50 | +1.60% | 235.80 | 2017-02-22 | |
FON | 0.65 | 0.66 | 0.63 | 0.66 | +1.54% | 2.26 | 2017-02-22 | |
FMG | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 0.14 | 2017-02-22 | |
FERRUM | 3.90 | 3.90 | 3.82 | 3.83 | -0.26% | 11.14 | 2017-02-22 | |
FERRO | 13.26 | 13.54 | 13.23 | 13.27 | +0.99% | 414.93 | 2017-02-22 | |
FENGHUA | - | - | - | 17.52 | 0.00% | 0.00 | 2017-02-22 | |
FEERUM | 17.60 | 17.60 | 17.60 | 17.60 | -0.45% | 0.18 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASTFIN | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 0.13 | 2017-02-22 | |
FASING | 14.60 | 15.06 | 14.55 | 15.06 | +0.20% | 31.20 | 2017-02-22 | |
FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | 0.00% | 5.69 | 2017-02-22 | |
FAMUR | 5.15 | 5.25 | 5.09 | 5.12 | +0.20% | 1,666.04 | 2017-02-22 | |
FAM | 4.38 | 4.55 | 4.37 | 4.41 | -2.22% | 49.87 | 2017-02-22 | |
EXILLON | - | - | - | 7.70 | 0.00% | 0.00 | 2017-02-22 | |
EVEREST | 0.21 | 0.21 | 0.18 | 0.18 | 0.00% | 1.06 | 2017-02-22 | |
EUROTEL | 22.60 | 22.60 | 22.59 | 22.59 | +0.27% | 2.80 | 2017-02-22 | |
EUROHOLD | - | - | - | 2.10 | 0.00% | 0.00 | 2017-02-22 | |
EUROCASH | 37.46 | 37.65 | 37.21 | 37.40 | +0.27% | 28,227.81 | 2017-02-22 | |
EUCO | 38.90 | 38.90 | 38.00 | 38.00 | -1.04% | 88.18 | 2017-02-22 | |
ESSYSTEM | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.08 | 2017-02-22 | |
ESOTIQ | 10.07 | 10.07 | 9.60 | 10.03 | -0.20% | 89.18 | 2017-02-22 | |
ERGIS | 6.37 | 6.37 | 6.29 | 6.29 | -0.32% | 55.15 | 2017-02-22 | |
ERG | 61.50 | 63.61 | 60.00 | 60.80 | -1.30% | 144.22 | 2017-02-22 | |
ERBUD | 31.99 | 31.99 | 31.50 | 31.90 | -0.31% | 16.15 | 2017-02-22 | |
ENTER | 27.49 | 29.60 | 26.95 | 28.90 | +9.10% | 74.23 | 2017-02-22 | |
ENERGOINS | 5.01 | 5.01 | 4.86 | 4.90 | +0.82% | 9.02 | 2017-02-22 | |
ENERGA | 10.08 | 10.44 | 10.06 | 10.44 | +4.30% | 19,230.66 | 2017-02-22 | |
ENELMED | 10.16 | 11.20 | 10.16 | 10.55 | +3.94% | 141.06 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENEA | 10.77 | 10.89 | 10.73 | 10.88 | +1.68% | 9,506.73 | 2017-02-22 | |
ENAP | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 6.23 | 2017-02-22 | |
EMPERIA | 68.80 | 69.80 | 68.50 | 69.80 | +1.17% | 262.79 | 2017-02-22 | |
EMCINSMED | 11.69 | 11.69 | 11.69 | 11.69 | -2.34% | 0.01 | 2017-02-22 | |
ELZAB | 17.33 | 17.33 | 17.33 | 17.33 | +1.29% | 0.17 | 2017-02-22 | |
ELKOP | 0.91 | 1.00 | 0.91 | 1.00 | +17.65% | 512.05 | 2017-02-22 | |
ELEMENTAL | 4.02 | 4.03 | 3.82 | 3.85 | -2.04% | 1,279.74 | 2017-02-22 | |
ELEKTROTI | 15.27 | 16.00 | 14.88 | 16.00 | +5.33% | 162.67 | 2017-02-22 | |
ELBUDOWA | 118.00 | 120.40 | 117.40 | 120.40 | +2.03% | 197.00 | 2017-02-22 | |
EKOEXPORT | 15.49 | 15.49 | 15.07 | 15.26 | -1.48% | 336.32 | 2017-02-22 | |
EFEKT | 28.40 | 28.40 | 26.80 | 27.68 | -2.71% | 47.90 | 2017-02-22 | |
EDINVEST | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 0.04 | 2017-02-22 | |
ECHO | 5.75 | 5.79 | 5.75 | 5.78 | -0.34% | 485.16 | 2017-02-22 | |
DROZAPOL | 2.36 | 2.45 | 2.36 | 2.39 | +1.70% | 18.84 | 2017-02-22 | |
DROP | 1.79 | 2.20 | 1.79 | 2.20 | +22.91% | 125.09 | 2017-02-22 | |
DREWEX | 1.53 | 1.71 | 1.53 | 1.70 | +11.11% | 96.09 | 2017-02-22 | |
DOMDEV | 63.24 | 63.79 | 62.50 | 63.70 | +1.11% | 30.34 | 2017-02-22 | |
DGA | 3.60 | 3.60 | 3.50 | 3.60 | +2.86% | 6.88 | 2017-02-22 | |
DELKO | 11.50 | 11.50 | 11.03 | 11.30 | -0.79% | 33.00 | 2017-02-22 | |
DEKPOL | 12.59 | 13.00 | 12.59 | 13.00 | +4.92% | 0.13 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 9.79 | 9.80 | 9.44 | 9.60 | -1.94% | 82.35 | 2017-02-22 | |
DEBICA | 98.00 | 98.11 | 98.00 | 98.11 | -0.85% | 45.39 | 2017-02-22 | |
CZTOREBKA | 0.86 | 0.88 | 0.85 | 0.86 | 0.00% | 16.43 | 2017-02-22 | |
CYFRPLSAT | 23.70 | 24.09 | 23.70 | 24.09 | +2.08% | 13,024.19 | 2017-02-22 | |
CUBEITG | 5.94 | 5.94 | 5.90 | 5.90 | -0.67% | 0.18 | 2017-02-22 | |
CPGROUP | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.01 | 2017-02-22 | |
CORMAY | 2.37 | 2.40 | 2.28 | 2.34 | -1.27% | 1,304.16 | 2017-02-22 | |
COMPERIA | 3.99 | 3.99 | 3.62 | 3.62 | -0.28% | 0.77 | 2017-02-22 | |
COMP | 73.50 | 74.50 | 72.50 | 74.50 | +1.36% | 107.39 | 2017-02-22 | |
COMARCH | 211.50 | 211.50 | 210.20 | 210.55 | -0.45% | 165.77 | 2017-02-22 | |
COLIAN | 3.35 | 3.44 | 3.35 | 3.41 | +3.02% | 145.54 | 2017-02-22 | |
COGNOR | 2.00 | 2.00 | 1.98 | 2.00 | +0.50% | 119.61 | 2017-02-22 | |
COALENERG | 1.41 | 1.48 | 1.37 | 1.38 | -8.00% | 71.28 | 2017-02-22 | |
CNT | 7.90 | 7.90 | 7.45 | 7.80 | -1.64% | 41.71 | 2017-02-22 | |
CLNPHARMA | 30.87 | 30.90 | 30.11 | 30.47 | -0.07% | 934.38 | 2017-02-22 | |
CITYSERV | 9.66 | 9.97 | 9.66 | 9.90 | +3.13% | 36.94 | 2017-02-22 | |
CIGAMES | 27.31 | 28.97 | 27.31 | 28.20 | +1.44% | 2,761.39 | 2017-02-22 | |
CIECH | 74.35 | 75.00 | 73.57 | 74.17 | -1.11% | 2,922.22 | 2017-02-22 | |
CHEMOS | 1.34 | 1.39 | 1.34 | 1.34 | -0.74% | 49.35 | 2017-02-22 | |
CFI | 0.61 | 0.78 | 0.60 | 0.78 | +30.00% | 4,494.06 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CEZ | 70.08 | 70.97 | 70.01 | 70.65 | +0.24% | 1,402.01 | 2017-02-22 | |
CELTIC | 4.70 | 5.35 | 4.70 | 5.35 | +5.31% | 249.24 | 2017-02-22 | |
CDRL | 24.80 | 25.30 | 24.37 | 25.30 | +1.81% | 121.67 | 2017-02-22 | |
CDPROJEKT | 77.00 | 77.76 | 71.12 | 72.60 | -2.20% | 37,591.84 | 2017-02-22 | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2017-02-22 | |
CCC | 216.50 | 216.80 | 213.80 | 216.80 | +0.37% | 10,547.81 | 2017-02-22 | |
CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2017-02-22 | |
CAPITAL | 2.50 | 2.58 | 2.43 | 2.58 | +0.78% | 45.56 | 2017-02-22 | |
CALATRAVA | 0.42 | 0.45 | 0.42 | 0.45 | 0.00% | 14.85 | 2017-02-22 | |
BZWBK | 372.00 | 372.95 | 363.35 | 371.00 | +0.11% | 25,535.71 | 2017-02-22 | |
BYTOM | 2.45 | 2.47 | 2.43 | 2.43 | -0.82% | 427.47 | 2017-02-22 | |
BUWOG | - | - | - | 99.08 | 0.00% | 0.00 | 2017-02-22 | |
BUMECH | 0.74 | 0.76 | 0.74 | 0.76 | +2.70% | 197.13 | 2017-02-22 | |
BUDOPOL | 0.05 | 0.05 | 0.05 | 0.05 | +25.00% | 6.05 | 2017-02-22 | |
BUDIMEX | 242.40 | 247.00 | 241.45 | 246.95 | +1.88% | 1,396.19 | 2017-02-22 | |
BSCDRUK | 32.61 | 34.45 | 32.61 | 34.45 | +5.61% | 1,000.18 | 2017-02-22 | |
BRIJU | 28.00 | 28.40 | 27.61 | 27.95 | -0.21% | 626.68 | 2017-02-22 | |
BRASTER | 13.51 | 14.12 | 13.48 | 14.11 | +2.99% | 259.94 | 2017-02-22 | |
BPHFIZMLI | 99.71 | 99.82 | 99.60 | 99.60 | -2.33% | 46.68 | 2017-02-22 | |
BPHFIZKK | - | - | - | 108.15 | 0.00% | 0.00 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | - | - | - | 111.10 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI6 | - | - | - | 110.00 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI5 | - | - | - | 110.10 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI4 | - | - | - | 116.12 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI3 | - | - | - | 128.60 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI2 | - | - | - | 145.00 | 0.00% | 0.00 | 2017-02-22 | |
BPHFIZBI1 | - | - | - | 169.10 | 0.00% | 0.00 | 2017-02-22 | |
BOWIM | 4.82 | 5.30 | 4.72 | 4.72 | -1.67% | 483.22 | 2017-02-22 | |
BOS | 13.99 | 14.20 | 13.99 | 14.10 | +0.14% | 498.10 | 2017-02-22 | |
BORYSZEW | 11.75 | 11.98 | 11.53 | 11.92 | +1.45% | 2,222.18 | 2017-02-22 | |
BOGDANKA | 79.98 | 80.75 | 78.40 | 80.00 | +0.13% | 2,335.87 | 2017-02-22 | |
BMPAG | 2.26 | 2.26 | 2.17 | 2.24 | -0.88% | 2.46 | 2017-02-22 | |
BIOTON | 7.35 | 7.47 | 7.30 | 7.40 | +0.68% | 158.60 | 2017-02-22 | |
BIOMEDLUB | 1.02 | 1.02 | 1.00 | 1.02 | 0.00% | 107.41 | 2017-02-22 | |
BIK | 15.90 | 16.55 | 15.90 | 16.55 | +6.77% | 10.46 | 2017-02-22 | |
BGZBNPP | 59.40 | 59.99 | 58.31 | 58.90 | -0.67% | 51.13 | 2017-02-22 | |
BETACOM | 11.54 | 11.54 | 11.06 | 11.10 | -3.81% | 118.29 | 2017-02-22 | |
BEST | - | - | - | 25.00 | 0.00% | 0.00 | 2017-02-22 | |
BERLING | 4.17 | 4.17 | 4.17 | 4.17 | -1.65% | 7.30 | 2017-02-22 | |
BENEFIT | 919.00 | 930.00 | 894.00 | 895.00 | -2.61% | 532.49 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEDZIN | 27.00 | 27.00 | 27.00 | 27.00 | +3.85% | 0.27 | 2017-02-22 | |
BBIDEV | 0.83 | 0.86 | 0.82 | 0.85 | +2.41% | 537.32 | 2017-02-22 | |
BALTONA | 3.03 | 3.03 | 2.97 | 2.97 | -1.98% | 19.28 | 2017-02-22 | |
BACD | - | - | - | 0.15 | 0.00% | 0.00 | 2017-02-22 | |
B3SYSTEM | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.78 | 2017-02-22 | |
AWBUD | 6.80 | 6.80 | 6.61 | 6.61 | -2.07% | 23.22 | 2017-02-22 | |
AVIASG | 20.46 | 20.46 | 20.35 | 20.38 | +2.93% | 3.95 | 2017-02-22 | |
AVIAAML | 5.00 | 5.00 | 4.68 | 5.00 | 0.00% | 90.74 | 2017-02-22 | |
AUTOPARTN | 4.81 | 4.82 | 4.76 | 4.80 | 0.00% | 47.56 | 2017-02-22 | |
ATREM | 2.65 | 2.74 | 2.65 | 2.66 | +0.38% | 34.76 | 2017-02-22 | |
ATMGRUPA | 4.59 | 4.65 | 4.45 | 4.65 | +1.31% | 32.48 | 2017-02-22 | |
ATM | 10.85 | 10.90 | 10.85 | 10.90 | -1.71% | 1,522.18 | 2017-02-22 | |
ATLASEST | 1.07 | 1.07 | 1.01 | 1.01 | -5.61% | 3.60 | 2017-02-22 | |
ATLANTIS | 0.64 | 0.65 | 0.62 | 0.64 | 0.00% | 16.69 | 2017-02-22 | |
ATLANTAPL | 6.29 | 6.29 | 6.15 | 6.15 | -2.07% | 45.55 | 2017-02-22 | |
ATENDE | 3.88 | 3.90 | 3.81 | 3.90 | +0.52% | 4.86 | 2017-02-22 | |
ATAL | 31.50 | 31.50 | 30.61 | 30.61 | -3.44% | 55.71 | 2017-02-22 | |
ASTARTA | 60.70 | 61.55 | 60.70 | 61.48 | +1.27% | 472.96 | 2017-02-22 | |
ASSECOSLO | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.15 | 2017-02-22 | |
ASSECOSEE | 11.77 | 11.80 | 11.55 | 11.77 | +0.60% | 165.78 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 56.19 | 56.59 | 55.75 | 56.54 | +0.75% | 7,266.83 | 2017-02-22 | |
ASSECOBS | 24.70 | 24.70 | 24.30 | 24.30 | -0.37% | 15.40 | 2017-02-22 | |
ASMGROUP | 5.35 | 5.50 | 5.35 | 5.35 | -2.73% | 9.16 | 2017-02-22 | |
ASBIS | 3.21 | 3.25 | 3.21 | 3.25 | +1.25% | 227.01 | 2017-02-22 | |
ARTIFEX | 22.00 | 23.50 | 22.00 | 23.50 | +4.44% | 507.18 | 2017-02-22 | |
ARTERIA | 10.09 | 10.73 | 10.09 | 10.72 | +6.14% | 47.88 | 2017-02-22 | |
ARKASWE17 | 95.80 | 95.80 | 95.49 | 95.49 | -0.53% | 20.94 | 2017-02-22 | |
ARCUS | 1.49 | 1.52 | 1.49 | 1.52 | +2.01% | 34.25 | 2017-02-22 | |
ARCTIC | 5.45 | 5.64 | 5.41 | 5.62 | +2.74% | 513.85 | 2017-02-22 | |
ARCHICOM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 5.55 | 2017-02-22 | |
APSENERGY | 4.30 | 4.30 | 4.25 | 4.25 | +1.19% | 0.01 | 2017-02-22 | |
APLITT | - | - | - | 0.87 | 0.00% | 0.00 | 2017-02-22 | |
APLISENS | 14.43 | 14.43 | 14.43 | 14.43 | 0.00% | 10.13 | 2017-02-22 | |
APATOR | 34.00 | 34.08 | 33.75 | 33.80 | -0.85% | 282.21 | 2017-02-22 | |
AMREST | 344.90 | 344.90 | 337.00 | 340.00 | +0.92% | 9,521.28 | 2017-02-22 | |
AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2017-02-22 | |
AMICA | 193.45 | 195.85 | 192.80 | 195.00 | +1.14% | 1,926.38 | 2017-02-22 | |
AMBRA | 8.95 | 9.14 | 8.85 | 9.07 | +1.68% | 146.46 | 2017-02-22 | |
ALUMETAL | 61.33 | 61.45 | 61.00 | 61.20 | +0.02% | 320.61 | 2017-02-22 | |
ALTUSTFI | 14.40 | 14.60 | 13.80 | 14.00 | +0.07% | 5,368.83 | 2017-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTA | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | 0.00 | 2017-02-22 | |
ALMA | 1.36 | 1.58 | 1.33 | 1.41 | +6.02% | 678.38 | 2017-02-22 | |
ALIOR | 66.00 | 66.30 | 65.40 | 65.98 | -0.03% | 12,140.51 | 2017-02-22 | |
ALCHEMIA | 4.92 | 5.08 | 4.92 | 5.08 | +0.99% | 521.81 | 2017-02-22 | |
AIRWAY | 1.94 | 1.95 | 1.83 | 1.84 | -5.64% | 112.37 | 2017-02-22 | |
AILLERON | 8.94 | 9.13 | 8.93 | 9.13 | +2.24% | 173.51 | 2017-02-22 | |
AGROWILL | - | - | - | 1.80 | 0.00% | 0.00 | 2017-02-22 | |
AGROTON | 6.50 | 6.58 | 6.43 | 6.45 | -1.07% | 191.44 | 2017-02-22 | |
AGORA | 14.34 | 14.55 | 14.20 | 14.42 | +0.14% | 85.95 | 2017-02-22 | |
ADIUVO | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 0.05 | 2017-02-22 | |
ACTION | 4.27 | 4.29 | 4.18 | 4.27 | +0.23% | 168.60 | 2017-02-22 | |
ACAUTOGAZ | 42.95 | 42.95 | 42.45 | 42.46 | -1.14% | 33.75 | 2017-02-22 | |
ABPL | 36.49 | 36.49 | 35.63 | 36.19 | -0.28% | 830.32 | 2017-02-22 | |
ABMSOLID | 8.68 | 8.69 | 8.60 | 8.67 | +5.47% | 6.58 | 2017-02-22 | |
ABCDATA | 2.29 | 2.35 | 2.29 | 2.34 | +2.18% | 503.77 | 2017-02-22 | |
ABADONRE | 5.51 | 5.51 | 5.51 | 5.51 | -1.61% | 0.33 | 2017-02-22 | |
AATHOLD | 18.15 | 18.15 | 18.15 | 18.15 | -0.77% | 0.02 | 2017-02-22 | |
4FUNMEDIA | 5.15 | 5.15 | 4.95 | 5.05 | -1.94% | 5.59 | 2017-02-22 | |
11BIT | 195.00 | 197.60 | 187.45 | 187.50 | +0.32% | 5,441.12 | 2017-02-22 | |
08OCTAVA | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 0.17 | 2017-02-22 | |
06MAGNA | 0.61 | 0.64 | 0.61 | 0.61 | +1.67% | 77.21 | 2017-02-22 |