Notowania akcji GPW

Notowania z dnia 2017-04-21

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	0.50	0.50	0.49	0.50	0.00%	7.37	2017-04-21
08OCTAVA	1.01	1.01	1.01	1.01	0.00%	0.69	2017-04-21
11BIT	190.15	192.45	189.00	190.60	-0.42%	724.13	2017-04-21
4FUNMEDIA	5.65	5.65	5.64	5.64	-0.18%	8.01	2017-04-21
AATHOLD	18.25	18.25	18.25	18.25	0.00%	0.02	2017-04-21
ABADONRE	6.85	6.85	6.85	6.85	0.00%	1.45	2017-04-21
ABCDATA	1.96	1.96	1.92	1.92	-1.54%	61.97	2017-04-21
ABMSOLID	11.29	11.29	11.29	11.29	-0.53%	0.11	2017-04-21
ABPL	36.40	36.50	36.33	36.50	+0.03%	31.22	2017-04-21
ACAUTOGAZ	41.59	41.69	41.49	41.69	+0.46%	10.26	2017-04-21
ACTION	4.39	4.65	4.39	4.45	-0.67%	730.96	2017-04-21
ADIUVO	28.39	28.39	26.00	28.00	0.00%	31.29	2017-04-21
AGORA	14.40	14.42	14.40	14.42	+0.14%	154.29	2017-04-21
AGROTON	6.84	6.98	6.81	6.92	+0.73%	65.78	2017-04-21
AGROWILL	-	-	-	1.98	0.00%	0.00	2017-04-21
AILLERON	13.32	14.15	13.15	14.00	+2.64%	705.92	2017-04-21
AIRWAY	2.06	2.06	1.97	2.03	0.00%	41.57	2017-04-21
ALCHEMIA	5.03	5.03	5.00	5.00	-0.60%	1,297.10	2017-04-21
ALIOR	72.99	73.73	70.82	71.10	-2.38%	18,798.15	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	0.59	0.71	0.56	0.71	+20.34%	402.58	2017-04-21
ALTA	4.29	4.29	4.20	4.29	0.00%	2.12	2017-04-21
ALTUSTFI	16.39	16.45	16.30	16.35	+0.62%	115.64	2017-04-21
ALUMETAL	64.19	64.19	63.75	64.10	-0.14%	210.59	2017-04-21
AMBRA	9.99	10.10	9.99	10.00	+0.10%	18.85	2017-04-21
AMICA	191.90	191.90	190.15	191.00	-0.52%	737.70	2017-04-21
AMPLI	-	-	-	0.22	0.00%	0.00	2017-04-21
AMREST	345.00	346.00	341.50	343.00	-0.01%	13,904.21	2017-04-21
APATOR	34.20	34.20	33.50	33.86	-0.99%	86.60	2017-04-21
APLISENS	13.89	13.89	13.89	13.89	+0.22%	0.03	2017-04-21
APLITT	-	-	-	0.87	0.00%	0.00	2017-04-21
APSENERGY	4.37	4.39	4.37	4.39	+0.46%	0.01	2017-04-21
ARCHICOM	16.74	16.74	16.60	16.70	+1.21%	78.69	2017-04-21
ARCTIC	4.78	4.88	4.74	4.83	+1.68%	91.15	2017-04-21
ARCUS	1.24	1.24	1.24	1.24	-0.80%	1.29	2017-04-21
ARKASWE17	96.19	96.20	96.10	96.10	-0.28%	9.42	2017-04-21
ARTERIA	9.13	9.13	8.60	8.96	-1.97%	65.90	2017-04-21
ARTIFEX	18.28	18.28	17.02	17.18	-1.83%	22.20	2017-04-21
ASBIS	2.77	2.78	2.75	2.75	-0.36%	240.73	2017-04-21
ASMGROUP	-	-	-	5.50	0.00%	0.00	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOBS	27.77	27.77	27.69	27.69	0.00%	39.51	2017-04-21
ASSECOPOL	54.90	55.12	54.71	54.94	+0.09%	3,623.45	2017-04-21
ASSECOSEE	12.15	12.15	12.02	12.13	-0.16%	34.32	2017-04-21
ASSECOSLO	22.14	22.14	22.14	22.14	+0.05%	0.38	2017-04-21
ASTARTA	67.90	67.95	67.20	67.20	-0.55%	2,152.31	2017-04-21
ATAL	36.74	36.74	36.50	36.70	+0.27%	156.20	2017-04-21
ATENDE	5.01	5.01	5.01	5.01	0.00%	0.01	2017-04-21
ATLANTAPL	5.22	5.44	5.18	5.44	-0.73%	15.76	2017-04-21
ATLANTIS	0.75	0.75	0.73	0.74	-2.63%	40.15	2017-04-21
ATLASEST	-	-	-	1.09	0.00%	0.00	2017-04-21
ATM	10.90	10.96	10.90	10.96	+0.55%	16.43	2017-04-21
ATMGRUPA	4.71	4.71	4.62	4.68	-0.43%	54.38	2017-04-21
ATREM	3.08	3.15	3.01	3.15	0.00%	18.43	2017-04-21
AUTOPARTN	5.05	5.08	4.97	5.08	+0.59%	460.70	2017-04-21
AVIAAML	5.68	5.68	5.40	5.53	-1.25%	33.22	2017-04-21
AVIASG	20.49	20.49	20.48	20.49	+0.05%	1.17	2017-04-21
AWBUD	7.25	7.45	7.15	7.45	-0.40%	5.44	2017-04-21
B3SYSTEM	0.52	0.52	0.52	0.52	+8.33%	0.03	2017-04-21
BACD	0.10	0.10	0.10	0.10	0.00%	1.03	2017-04-21
BALTONA	2.73	2.83	2.70	2.70	-1.10%	22.96	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	0.81	0.81	0.80	0.81	-1.22%	87.66	2017-04-21
BEDZIN	26.27	26.27	26.27	26.27	-0.08%	0.26	2017-04-21
BENEFIT	925.00	925.00	907.50	911.00	-1.51%	977.36	2017-04-21
BERLING	-	-	-	4.20	0.00%	0.00	2017-04-21
BEST	-	-	-	27.73	0.00%	0.00	2017-04-21
BETACOM	11.98	11.98	11.97	11.97	-0.08%	0.86	2017-04-21
BGZBNPP	63.34	67.00	62.25	67.00	+4.69%	3.59	2017-04-21
BIK	17.49	17.49	17.34	17.34	-0.86%	0.28	2017-04-21
BIOMEDLUB	1.01	1.02	1.00	1.01	-1.94%	77.40	2017-04-21
BIOTON	7.17	7.24	7.14	7.24	+1.12%	150.35	2017-04-21
BMPAG	1.85	1.85	1.85	1.85	0.00%	0.00	2017-04-21
BOGDANKA	71.92	72.20	71.01	71.01	-1.27%	417.54	2017-04-21
BORYSZEW	11.99	12.00	11.41	11.50	-3.77%	3,410.82	2017-04-21
BOS	11.49	11.49	11.20	11.20	0.00%	202.78	2017-04-21
BOWIM	4.75	4.80	4.75	4.80	0.00%	28.67	2017-04-21
BPHFIZBI1	-	-	-	169.10	0.00%	0.00	2017-04-21
BPHFIZBI2	-	-	-	141.10	0.00%	0.00	2017-04-21
BPHFIZBI3	-	-	-	128.10	0.00%	0.00	2017-04-21
BPHFIZBI4	-	-	-	117.10	0.00%	0.00	2017-04-21
BPHFIZBI5	-	-	-	110.10	0.00%	0.00	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2017-04-21
BPHFIZDS	-	-	-	111.50	0.00%	0.00	2017-04-21
BPHFIZKK	-	-	-	107.20	0.00%	0.00	2017-04-21
BPHFIZMLI	-	-	-	100.22	0.00%	0.00	2017-04-21
BRASTER	18.35	18.68	18.00	18.20	-0.98%	437.33	2017-04-21
BRIJU	8.39	8.40	8.15	8.38	-0.24%	209.46	2017-04-21
BSCDRUK	33.60	33.90	32.40	33.90	+0.89%	20.98	2017-04-21
BUDIMEX	257.00	257.90	252.60	256.30	-0.08%	3,603.10	2017-04-21
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	39.08	2017-04-21
BUMECH	0.88	0.91	0.86	0.89	+1.14%	1,499.39	2017-04-21
BUWOG	-	-	-	104.90	0.00%	0.00	2017-04-21
BYTOM	2.49	2.60	2.48	2.56	+4.49%	2,298.73	2017-04-21
BZWBK	360.95	362.60	352.10	356.70	-1.12%	44,076.73	2017-04-21
CALATRAVA	0.50	0.50	0.49	0.50	0.00%	0.40	2017-04-21
CAPITAL	2.85	2.86	2.77	2.77	-3.15%	59.44	2017-04-21
CASHFLOW	-	-	-	0.13	0.00%	0.00	2017-04-21
CCC	228.00	230.00	220.85	223.55	-1.69%	9,204.46	2017-04-21
CCENERGY	-	-	-	0.06	0.00%	0.00	2017-04-21
CDPROJEKT	68.58	69.20	66.55	66.71	-2.77%	16,046.10	2017-04-21
CDRL	31.40	31.40	31.40	31.40	0.00%	20.66	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CELTIC	5.85	6.00	5.50	5.80	-5.54%	29.21	2017-04-21
CEZ	69.34	69.34	68.92	68.92	+0.76%	1.87	2017-04-21
CFI	0.77	0.79	0.73	0.75	-5.06%	234.67	2017-04-21
CHEMOS	1.40	1.40	1.37	1.38	-1.43%	25.07	2017-04-21
CIECH	77.78	78.95	76.86	77.75	+0.54%	7,360.82	2017-04-21
CIGAMES	2.64	2.79	2.63	2.77	+6.13%	4,361.07	2017-04-21
CITYSERV	11.72	12.00	11.60	12.00	0.00%	81.33	2017-04-21
CLNPHARMA	36.90	37.60	35.26	35.45	-3.54%	1,743.64	2017-04-21
CNT	8.00	8.00	8.00	8.00	0.00%	0.12	2017-04-21
COALENERG	0.96	0.98	0.94	0.97	-2.02%	1.54	2017-04-21
COGNOR	1.63	1.67	1.58	1.58	-1.86%	47.07	2017-04-21
COLIAN	3.28	3.28	3.25	3.25	-0.91%	11.77	2017-04-21
COMARCH	223.05	229.00	223.05	229.00	+1.39%	429.39	2017-04-21
COMP	65.00	65.00	61.02	61.12	-5.97%	344.54	2017-04-21
COMPERIA	-	-	-	4.50	0.00%	0.00	2017-04-21
CORMAY	3.20	3.22	3.08	3.09	-2.52%	587.59	2017-04-21
CPGROUP	6.00	6.20	5.83	6.19	+6.36%	4.43	2017-04-21
CUBEITG	5.68	5.78	5.33	5.78	+0.17%	18.84	2017-04-21
CYFRPLSAT	24.50	24.50	23.84	23.85	-2.65%	11,126.29	2017-04-21
CZTOREBKA	0.80	0.83	0.78	0.82	+2.50%	38.02	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DEBICA	94.11	96.80	94.11	96.80	-0.02%	65.25	2017-04-21
DECORA	11.28	11.28	11.00	11.16	-0.36%	61.24	2017-04-21
DEKPOL	13.67	13.69	13.00	13.00	-4.76%	45.42	2017-04-21
DELKO	11.74	11.74	10.92	11.59	-1.19%	40.93	2017-04-21
DGA	4.60	4.60	4.22	4.35	-2.25%	17.18	2017-04-21
DINOPL	38.14	39.50	38.08	39.19	+3.13%	58,424.98	2017-04-21
DOMDEV	70.52	70.80	69.95	70.80	0.00%	93.81	2017-04-21
DREWEX	1.51	1.55	1.51	1.55	-0.64%	0.20	2017-04-21
DROP	2.14	2.14	2.14	2.14	+7.00%	0.06	2017-04-21
DROZAPOL	2.05	2.05	2.05	2.05	-0.97%	0.06	2017-04-21
ECHO	5.94	5.94	5.72	5.75	-2.87%	457.71	2017-04-21
EDINVEST	2.09	2.10	2.09	2.10	-0.94%	1.44	2017-04-21
EFEKT	27.25	27.25	26.55	27.25	+0.93%	1.78	2017-04-21
EKOEXPORT	13.27	13.46	13.11	13.25	-1.12%	99.34	2017-04-21
ELBUDOWA	127.35	127.35	126.70	127.00	-2.31%	21.74	2017-04-21
ELEKTROTI	14.04	14.04	13.75	13.96	-0.57%	3.47	2017-04-21
ELEMENTAL	3.67	3.67	3.63	3.66	+1.10%	32.35	2017-04-21
ELKOP	0.31	0.32	0.29	0.30	-6.25%	652.62	2017-04-21
ELZAB	15.52	15.95	15.40	15.95	+0.82%	6.29	2017-04-21
EMCINSMED	10.49	10.49	10.49	10.49	0.00%	0.01	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EMPERIA	73.88	74.10	72.60	74.10	+0.30%	412.32	2017-04-21
ENAP	1.04	1.04	1.04	1.04	0.00%	0.01	2017-04-21
ENEA	11.35	11.48	11.26	11.35	+0.44%	8,391.30	2017-04-21
ENELMED	-	-	-	9.35	0.00%	0.00	2017-04-21
ENERGA	10.00	10.10	9.93	10.00	0.00%	4,973.22	2017-04-21
ENERGOINS	2.53	2.53	1.93	1.97	-17.92%	493.58	2017-04-21
ENTER	29.21	30.54	29.20	30.30	+0.66%	8.21	2017-04-21
ERBUD	32.80	32.80	32.31	32.31	-1.49%	14.22	2017-04-21
ERG	68.48	70.00	68.00	69.00	+2.97%	147.84	2017-04-21
ERGIS	6.06	6.07	6.03	6.06	0.00%	20.77	2017-04-21
ESOTIQ	9.83	9.83	9.83	9.83	0.00%	0.23	2017-04-21
ESSYSTEM	2.60	2.60	2.49	2.59	0.00%	24.90	2017-04-21
EUCO	40.29	40.29	40.00	40.00	-1.06%	13.59	2017-04-21
EUROCASH	31.88	32.58	31.86	32.30	-0.31%	13,239.01	2017-04-21
EUROHOLD	-	-	-	1.65	0.00%	0.00	2017-04-21
EUROTEL	22.15	22.50	22.00	22.28	+0.59%	46.89	2017-04-21
EVEREST	0.11	0.11	0.11	0.11	0.00%	1.50	2017-04-21
EXILLON	-	-	-	7.70	0.00%	0.00	2017-04-21
FAM	4.05	4.05	4.04	4.05	+0.50%	25.27	2017-04-21
FAMUR	5.54	5.55	5.50	5.54	0.00%	38.13	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FARMACOL	-	-	-	51.70	0.00%	0.00	2017-04-21
FASING	17.30	17.37	16.86	16.86	-2.94%	2.02	2017-04-21
FASTFIN	1.66	1.73	1.66	1.73	+4.22%	11.34	2017-04-21
FEERUM	16.67	16.67	16.50	16.50	0.00%	1.19	2017-04-21
FENGHUA	-	-	-	17.52	0.00%	0.00	2017-04-21
FERRO	14.45	14.45	14.12	14.15	-2.08%	140.39	2017-04-21
FERRUM	3.89	3.89	3.89	3.89	0.00%	0.04	2017-04-21
FMG	0.30	0.30	0.30	0.30	0.00%	0.00	2017-04-21
FON	0.73	0.80	0.59	0.60	-22.08%	7,527.67	2017-04-21
FORTE	80.00	83.79	80.00	81.97	+2.53%	2,518.13	2017-04-21
FORTUNA	16.80	17.50	16.80	17.50	+2.34%	1,838.23	2017-04-21
FOTA	0.90	0.91	0.81	0.86	-4.44%	72.66	2017-04-21
GEKOPLAST	11.90	11.90	11.89	11.90	0.00%	2.62	2017-04-21
GETIN	1.34	1.34	1.31	1.32	-1.49%	1,583.12	2017-04-21
GETINOBLE	1.78	1.79	1.75	1.76	-1.68%	1,802.05	2017-04-21
GINOROSSI	2.07	2.07	2.03	2.06	+0.49%	11.38	2017-04-21
GLCOSMED	4.14	4.14	3.95	4.05	0.00%	2.49	2017-04-21
GOBARTO	6.75	6.78	6.70	6.71	+0.30%	42.96	2017-04-21
GORENJE	29.00	29.00	29.00	29.00	0.00%	0.06	2017-04-21
GPRE	5.59	5.59	5.45	5.50	-1.79%	883.75	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GPW	45.00	45.40	44.70	44.88	-0.11%	3,078.55	2017-04-21
GRAVITON	0.98	0.98	0.97	0.97	+2.11%	1.11	2017-04-21
GROCLIN	13.44	13.44	13.05	13.20	-0.38%	345.12	2017-04-21
GRODNO	6.05	6.05	6.04	6.04	-0.17%	0.01	2017-04-21
GRUPAAZOTY	69.69	69.99	68.75	68.93	-1.02%	2,540.61	2017-04-21
GTC	9.02	9.15	9.02	9.06	+0.44%	3,943.58	2017-04-21
HANDLOWY	73.00	73.45	72.01	72.01	-1.65%	4,407.06	2017-04-21
HARPER	1.03	1.03	1.03	1.03	-1.90%	0.00	2017-04-21
HAWE	0.37	0.38	0.37	0.38	0.00%	49.27	2017-04-21
HELIO	15.27	16.20	15.00	16.13	+7.53%	293.40	2017-04-21
HERKULES	3.74	3.83	3.73	3.83	+1.86%	2,049.70	2017-04-21
HUBSTYLE	1.85	1.88	1.75	1.88	+1.62%	11.90	2017-04-21
HYDROTOR	38.74	38.74	38.00	38.70	-0.10%	5.26	2017-04-21
HYPERION	3.00	3.40	2.68	3.40	+11.48%	48.78	2017-04-21
I2DEV	19.41	19.80	19.41	19.50	+1.30%	223.71	2017-04-21
IALBGR	1.28	1.29	1.25	1.27	-1.55%	197.16	2017-04-21
IDEABANK	23.72	23.90	23.72	23.90	+0.76%	84.61	2017-04-21
IDEON	-	-	-	0.01	0.00%	0.00	2017-04-21
IDMSA	0.82	0.82	0.82	0.82	0.00%	1.12	2017-04-21
IFCAPITAL	0.68	0.68	0.64	0.68	+3.03%	15.81	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IFSA	0.49	0.50	0.47	0.47	-4.08%	47.01	2017-04-21
IIAAV	-	-	-	7.94	0.00%	0.00	2017-04-21
IMCOMPANY	10.09	10.09	10.00	10.08	-0.20%	3.02	2017-04-21
IMMOBILE	3.59	3.59	3.50	3.58	-0.28%	4.66	2017-04-21
IMPEL	23.59	23.59	23.50	23.50	-0.38%	1.15	2017-04-21
IMPERA	1.33	1.33	1.33	1.33	0.00%	6.82	2017-04-21
IMPEXMET	4.14	4.16	4.11	4.15	0.00%	608.69	2017-04-21
IMS	3.33	3.33	3.33	3.33	0.00%	0.47	2017-04-21
INC	1.57	1.63	1.57	1.63	-0.61%	78.52	2017-04-21
INDATA	0.68	0.69	0.68	0.68	0.00%	40.59	2017-04-21
INDYGO	0.59	0.62	0.59	0.62	+1.64%	1.33	2017-04-21
INDYKPOL	58.00	58.00	55.50	57.94	+0.24%	128.31	2017-04-21
INGBSK	168.85	173.70	168.85	172.40	+2.34%	34,591.64	2017-04-21
INPOST	10.01	10.78	10.01	10.78	-0.19%	29.05	2017-04-21
INPRO	4.92	4.92	4.70	4.70	-4.47%	30.77	2017-04-21
INSTALKRK	14.00	14.01	13.61	13.61	-3.75%	6.53	2017-04-21
INTEGERPL	46.21	48.00	46.21	47.50	+3.04%	653.29	2017-04-21
INTERAOLT	13.00	13.00	12.96	13.00	0.00%	18.29	2017-04-21
INTERBUD	0.90	0.90	0.80	0.81	+1.25%	49.97	2017-04-21
INTERCARS	316.10	316.15	308.05	309.25	-1.93%	603.17	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTERFERI	4.08	4.08	3.93	3.93	-0.51%	3.97	2017-04-21
INTERSPPL	2.92	2.92	2.78	2.90	-0.68%	15.45	2017-04-21
INTROL	8.15	8.15	8.10	8.15	-0.37%	1.50	2017-04-21
INVCEEFIZ	-	-	-	501.10	0.00%	0.00	2017-04-21
INVFIZ	924.90	924.90	924.90	924.90	+0.86%	0.92	2017-04-21
INVGLDFIZ	1,505.00	1,505.00	1,461.20	1,461.20	-2.59%	2.97	2017-04-21
INVISTA	1.28	1.28	1.27	1.28	0.00%	1.98	2017-04-21
INVPEFIZ	732.00	732.00	731.00	731.00	-1.88%	10.24	2017-04-21
INVPRFIZ	-	-	-	472.00	0.00%	0.00	2017-04-21
IPOPEMA	2.37	2.37	2.16	2.16	-6.09%	6.84	2017-04-21
IQP	0.52	0.52	0.52	0.52	-1.89%	0.07	2017-04-21
IZOBLOK	180.00	180.00	174.10	175.95	-2.25%	16.21	2017-04-21
IZOLACJA	1.83	1.83	1.80	1.80	-1.10%	1.44	2017-04-21
IZOSTAL	5.60	5.60	5.60	5.60	0.00%	2.24	2017-04-21
JHMDEV	1.59	1.64	1.40	1.46	-8.75%	166.48	2017-04-21
JJAUTO	-	-	-	9.70	0.00%	0.00	2017-04-21
JSW	71.30	71.92	70.36	71.25	+0.92%	27,442.60	2017-04-21
JWCONSTR	4.96	4.96	4.95	4.95	-0.20%	17.49	2017-04-21
JWWINVEST	3.10	3.22	3.10	3.22	+0.31%	0.74	2017-04-21
K2INTERNT	12.68	13.00	12.30	13.00	+4.42%	97.82	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KANIA	2.22	2.22	2.17	2.20	-1.35%	80.22	2017-04-21
KBCASFIZ	-	-	-	121.21	0.00%	0.00	2017-04-21
KBDOM	3.69	3.92	3.69	3.89	-3.71%	7.75	2017-04-21
KCI	0.72	0.72	0.69	0.69	-4.17%	5.77	2017-04-21
KDMSHIPNG	-	-	-	4.75	0.00%	0.00	2017-04-21
KERNEL	66.80	68.30	66.80	67.29	+0.73%	1,538.33	2017-04-21
KETY	410.00	417.85	405.65	408.20	-0.91%	6,933.67	2017-04-21
KGHM	123.00	123.35	120.60	120.60	-0.94%	57,400.59	2017-04-21
KGL	26.00	27.28	25.00	25.00	-1.19%	3.40	2017-04-21
KINOPOL	13.30	13.30	13.05	13.05	-1.88%	1.05	2017-04-21
KOFOL	-	-	-	63.00	0.00%	0.00	2017-04-21
KOGENERA	96.00	96.00	95.23	95.23	-0.80%	2.68	2017-04-21
KOMPAP	7.70	7.70	7.70	7.70	-3.75%	0.85	2017-04-21
KOMPUTRON	6.41	6.44	6.40	6.40	-0.31%	166.15	2017-04-21
KONSSTALI	35.99	35.99	34.10	34.10	-5.25%	33.99	2017-04-21
KOPEX	3.95	3.95	3.85	3.90	-0.51%	351.21	2017-04-21
KPPD	29.10	29.10	28.25	28.25	-2.62%	65.49	2017-04-21
KRAKCHEM	2.98	2.98	2.98	2.98	+0.34%	0.08	2017-04-21
KREC	6.11	6.11	5.98	5.98	-2.13%	1.15	2017-04-21
KREDYTIN	21.50	21.50	21.50	21.50	0.00%	0.21	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KREZUS	1.40	1.45	1.34	1.37	-5.52%	495.54	2017-04-21
KRKA	-	-	-	220.00	0.00%	0.00	2017-04-21
KRUK	270.90	275.00	270.00	273.75	+1.48%	27,962.84	2017-04-21
KRUSZWICA	66.00	66.00	65.50	65.50	-0.76%	2.63	2017-04-21
KRVITAMIN	6.99	6.99	6.67	6.67	0.00%	13.27	2017-04-21
KSGAGRO	2.83	2.94	2.83	2.92	-1.35%	9.25	2017-04-21
LABOPRINT	9.10	9.10	9.10	9.10	0.00%	0.02	2017-04-21
LARK	0.71	0.71	0.69	0.69	-8.00%	10.24	2017-04-21
LARQ	14.30	14.30	14.24	14.30	+0.42%	17.10	2017-04-21
LCCORP	2.02	2.03	2.01	2.02	0.00%	52.49	2017-04-21
LENA	4.48	4.48	4.44	4.44	-0.45%	53.03	2017-04-21
LENTEX	10.68	10.74	10.61	10.70	+0.47%	298.34	2017-04-21
LIBET	1.94	1.94	1.86	1.86	-0.53%	25.64	2017-04-21
LIVECHAT	54.50	54.96	54.20	54.83	+0.64%	480.35	2017-04-21
LMASFIZ	-	-	-	1,352.00	0.00%	0.00	2017-04-21
LMBSFIZ	-	-	-	1,359.90	0.00%	0.00	2017-04-21
LMCSFIZ	-	-	-	1,331.30	0.00%	0.00	2017-04-21
LMDSFIZ	-	-	-	1,350.00	0.00%	0.00	2017-04-21
LMESFIZ	-	-	-	1,331.30	0.00%	0.00	2017-04-21
LOKUM	14.84	15.49	14.20	15.49	+4.38%	344.44	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LOTOS	53.00	53.25	51.60	51.83	-2.02%	23,730.45	2017-04-21
LPP	6,849.95	6,898.95	6,790.50	6,870.00	-0.43%	11,440.08	2017-04-21
LSISOFT	12.78	12.83	12.56	12.77	-0.23%	87.75	2017-04-21
LUBAWA	1.47	1.48	1.43	1.45	-1.36%	418.98	2017-04-21
MABION	106.60	107.00	105.60	106.00	0.00%	207.14	2017-04-21
MAKARONPL	6.18	6.18	6.17	6.17	-4.34%	40.56	2017-04-21
MANGATA	119.80	119.80	119.00	119.00	0.00%	1.19	2017-04-21
MARVIPOL	13.20	13.45	12.95	13.45	+2.20%	112.29	2017-04-21
MASTERPHA	6.30	6.30	6.20	6.20	+0.32%	1.98	2017-04-21
MBANK	394.00	394.60	390.25	392.55	-0.52%	11,734.29	2017-04-21
MBWS	62.14	62.14	62.14	62.14	-0.51%	0.06	2017-04-21
MCI	9.74	9.80	9.68	9.70	-1.52%	83.69	2017-04-21
MCLOGIC	57.20	57.40	57.06	57.40	+0.17%	175.32	2017-04-21
MDIENERGIA	3.60	3.64	3.48	3.55	-3.79%	3.59	2017-04-21
MEDIACAP	2.77	2.78	2.77	2.78	+0.72%	4.10	2017-04-21
MEDIATEL	1.42	1.42	1.34	1.42	0.00%	4.32	2017-04-21
MEDICALG	303.05	307.30	303.05	305.00	+1.67%	975.38	2017-04-21
MEDYCZNYFIZ	-	-	-	93.00	0.00%	0.00	2017-04-21
MEGARON	-	-	-	14.20	0.00%	0.00	2017-04-21
MENNICA	-	-	-	19.50	0.00%	0.00	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MERCATOR	16.95	17.86	16.95	17.49	+3.00%	597.62	2017-04-21
MERCOR	11.97	11.99	11.92	11.95	+0.76%	95.37	2017-04-21
MEXPOLSKA	7.79	7.79	7.70	7.74	+1.18%	8.34	2017-04-21
MFO	32.50	32.50	31.20	32.50	+3.17%	0.66	2017-04-21
MILKILAND	2.29	2.29	2.12	2.20	+3.77%	35.34	2017-04-21
MILLENNIUM	6.32	6.32	6.11	6.19	-1.75%	4,413.98	2017-04-21
MIRACULUM	1.97	1.97	1.91	1.91	-3.05%	1.59	2017-04-21
MIRBUD	1.61	1.65	1.35	1.43	-19.21%	10,911.00	2017-04-21
MLPGROUP	50.00	50.00	49.99	49.99	-0.02%	0.10	2017-04-21
MNI	0.15	0.15	0.15	0.15	0.00%	37.19	2017-04-21
MOBRUK	-	-	-	22.69	0.00%	0.00	2017-04-21
MOJ	0.90	0.90	0.88	0.88	0.00%	7.94	2017-04-21
MOL	293.00	293.00	293.00	293.00	+2.25%	5.86	2017-04-21
MONNARI	8.76	8.76	8.62	8.65	0.00%	51.90	2017-04-21
MOSTALPLC	13.50	13.50	12.88	12.90	-1.53%	34.76	2017-04-21
MOSTALWAR	13.16	13.16	12.66	12.66	-3.95%	139.36	2017-04-21
MOSTALZAB	1.12	1.17	1.11	1.13	-4.24%	1,256.97	2017-04-21
MUZA	-	-	-	3.73	0.00%	0.00	2017-04-21
MWTRADE	10.01	10.01	9.53	9.84	-4.47%	27.45	2017-04-21
NETIA	4.59	4.59	4.51	4.55	-0.22%	1,689.06	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NETMEDIA	6.66	6.66	6.66	6.66	-0.15%	5.99	2017-04-21
NEWAG	17.40	17.50	17.35	17.35	+1.23%	230.66	2017-04-21
NEWWORLDR	-	-	-	0.02	0.00%	0.00	2017-04-21
NORTCOAST	5.05	5.05	5.05	5.05	0.00%	0.07	2017-04-21
NOVITA	59.50	60.00	59.50	60.00	+1.69%	2.64	2017-04-21
NOWAGALA	2.17	2.20	2.17	2.17	-2.69%	81.16	2017-04-21
NTTSYSTEM	2.46	2.46	2.40	2.44	+0.41%	5.74	2017-04-21
ODLEWNIE	4.58	4.58	4.50	4.58	+1.78%	45.90	2017-04-21
OEX	21.21	22.00	21.20	22.00	+2.33%	4.29	2017-04-21
OLYMPIC	-	-	-	8.30	0.00%	0.00	2017-04-21
OPENFIN	1.74	1.85	1.74	1.82	-1.62%	50.61	2017-04-21
OPERA3GR	-	-	-	295.01	0.00%	0.00	2017-04-21
OPONEO.PL	49.85	50.85	49.85	50.15	+0.80%	1,586.61	2017-04-21
OPTEAM	7.63	7.63	7.35	7.63	0.00%	3.59	2017-04-21
ORANGEPL	4.40	4.47	4.40	4.43	-0.23%	11,064.94	2017-04-21
ORBIS	82.46	82.95	81.92	82.87	-0.07%	103.48	2017-04-21
ORCOGROUP	-	-	-	1.00	0.00%	0.00	2017-04-21
ORION	71.20	78.00	71.20	78.00	+9.86%	3.11	2017-04-21
ORZBIALY	13.09	13.15	13.05	13.05	-0.76%	15.36	2017-04-21
OTLOG	22.48	22.48	22.48	22.48	+3.02%	0.02	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OTMUCHOW	3.93	4.09	3.93	4.00	-4.08%	15.20	2017-04-21
OVOSTAR	-	-	-	94.49	0.00%	0.00	2017-04-21
PAGED	56.99	56.99	56.97	56.97	0.00%	5.75	2017-04-21
PAMAPOL	1.48	1.48	1.44	1.48	0.00%	4.55	2017-04-21
PANOVA	25.77	25.77	25.00	25.60	+0.63%	13.64	2017-04-21
PATENTUS	-	-	-	0.84	0.00%	0.00	2017-04-21
PBG	5.20	5.35	5.12	5.12	-4.12%	406.32	2017-04-21
PBKM	59.00	60.00	58.60	58.60	+1.03%	80.96	2017-04-21
PBSFINANSE	-	-	-	1.35	0.00%	0.00	2017-04-21
PCCEXOL	1.82	1.82	1.82	1.82	0.00%	2.70	2017-04-21
PCCINTER	2.22	2.25	2.21	2.21	-0.45%	2,472.65	2017-04-21
PCCROKITA	85.00	85.20	81.50	84.90	-0.12%	408.81	2017-04-21
PCGUARD	0.14	0.14	0.14	0.14	-6.67%	0.28	2017-04-21
PCM	30.07	30.57	29.00	29.02	-3.49%	422.17	2017-04-21
PEGAS	-	-	-	133.60	0.00%	0.00	2017-04-21
PEIXIN	3.88	3.88	3.88	3.88	0.00%	0.03	2017-04-21
PEKABEX	-	-	-	10.70	0.00%	0.00	2017-04-21
PEKAO	135.20	135.50	131.60	132.00	-2.22%	178,844.06	2017-04-21
PELION	54.45	54.60	54.45	54.50	-0.09%	26.88	2017-04-21
PEMANAGER	55.49	55.49	55.00	55.00	-0.36%	2.09	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMUG	-	-	-	0.73	0.00%	0.00	2017-04-21
PEP	12.50	12.81	12.47	12.50	+0.32%	74.56	2017-04-21
PEPEES	1.29	1.33	1.29	1.33	+3.91%	20.34	2017-04-21
PETROLINV	8.20	9.00	8.00	8.17	+13.16%	4,378.62	2017-04-21
PFLEIDER	42.84	42.84	41.91	42.08	-0.17%	100.00	2017-04-21
PGE	11.70	11.80	11.40	11.41	-2.48%	36,641.45	2017-04-21
PGNIG	6.35	6.39	6.25	6.31	-0.63%	36,344.87	2017-04-21
PGODLEW	5.87	6.20	5.87	6.20	0.00%	3.51	2017-04-21
PGSSOFT	14.36	14.48	14.22	14.45	+1.62%	137.82	2017-04-21
PHN	17.20	17.80	17.00	17.30	+0.58%	3,039.13	2017-04-21
PKNORLEN	112.10	113.60	112.10	113.10	+0.98%	104,506.15	2017-04-21
PKOASZEWZ	-	-	-	97.30	0.00%	0.00	2017-04-21
PKOBL1	-	-	-	105.80	0.00%	0.00	2017-04-21
PKOBP	33.30	33.48	32.45	32.65	-1.63%	33,268.19	2017-04-21
PKOGD	-	-	-	102.65	0.00%	0.00	2017-04-21
PKOGS	105.00	105.00	105.00	105.00	0.00%	21.00	2017-04-21
PKOSO	104.54	104.54	104.54	104.54	+0.03%	10.45	2017-04-21
PKPCARGO	62.30	63.52	62.00	63.52	+2.45%	4,484.74	2017-04-21
PLASTBOX	2.33	2.39	2.30	2.39	+2.58%	81.44	2017-04-21
PLATYNINW	0.77	0.77	0.75	0.75	-2.60%	7.54	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAYWAY	60.83	60.98	59.65	60.97	+0.23%	107.92	2017-04-21
PLAZACNTR	8.51	9.19	8.51	9.19	-0.11%	0.41	2017-04-21
PMPG	4.53	4.56	4.44	4.56	+0.66%	28.07	2017-04-21
POLCOLORIT	5.47	5.72	5.47	5.66	+2.91%	60.87	2017-04-21
POLICE	20.19	20.20	20.00	20.19	0.00%	12.63	2017-04-21
POLIMEXMS	8.45	8.53	8.15	8.21	-2.84%	4,674.01	2017-04-21
POLMED	2.71	2.71	2.70	2.71	+0.74%	0.96	2017-04-21
POLNA	19.32	19.32	19.25	19.30	-0.10%	4.27	2017-04-21
POLNORD	8.42	8.55	8.42	8.50	+0.35%	434.46	2017-04-21
POLWAX	15.20	15.29	15.12	15.29	+0.59%	70.75	2017-04-21
POZBUD	2.59	2.59	2.49	2.50	-3.47%	18.14	2017-04-21
PRAGMAFA	14.05	14.05	14.00	14.00	0.00%	14.91	2017-04-21
PRAGMAINK	10.20	10.72	10.20	10.72	+3.68%	326.88	2017-04-21
PRAIRIE	1.66	1.66	1.61	1.62	0.00%	118.14	2017-04-21
PRIMAMODA	3.67	3.74	3.67	3.74	0.00%	1.16	2017-04-21
PROCAD	1.55	1.55	1.53	1.53	-1.29%	4.46	2017-04-21
PROCHEM	18.04	18.04	18.04	18.04	+1.35%	4.37	2017-04-21
PROCHNIK	1.02	1.06	1.02	1.04	+1.96%	240.94	2017-04-21
PROJPRZEM	9.02	9.68	9.02	9.52	+5.19%	140.53	2017-04-21
PROTEKTOR	3.75	3.75	3.70	3.73	-0.53%	5.35	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PROVIDENT	7.90	8.85	7.90	8.84	+6.51%	3.94	2017-04-21
PULAWY	173.00	175.00	171.05	174.50	-0.29%	27.09	2017-04-21
PWRMEDIA	2.40	2.41	2.40	2.40	-0.83%	14.55	2017-04-21
PZU	39.50	40.20	38.75	38.90	-0.94%	192,137.88	2017-04-21
PZUAKORD	-	-	-	110.05	0.00%	0.00	2017-04-21
QMULTIFIZ	-	-	-	1,068.00	0.00%	0.00	2017-04-21
QUANTUM	12.50	13.02	12.50	13.02	0.00%	0.16	2017-04-21
QUERCUS	6.64	6.64	6.57	6.63	-0.15%	15.72	2017-04-21
QUMAK	5.64	5.64	5.33	5.45	-3.88%	153.48	2017-04-21
RADPOL	2.64	2.64	2.57	2.60	-1.14%	11.63	2017-04-21
RAFAKO	7.60	7.69	7.34	7.35	-3.67%	653.28	2017-04-21
RAFAMET	16.32	16.32	16.32	16.32	-0.12%	1.63	2017-04-21
RAINBOW	37.79	37.79	36.93	36.93	-2.28%	49.45	2017-04-21
RANKPROGR	1.69	1.70	1.69	1.69	-0.59%	45.65	2017-04-21
RAWLPLUG	12.86	12.86	12.50	12.86	0.00%	40.67	2017-04-21
REDAN	2.06	2.11	2.06	2.11	-3.65%	13.35	2017-04-21
REDWOOD	0.94	0.94	0.85	0.94	0.00%	0.49	2017-04-21
REGNON	-	-	-	0.43	0.00%	0.00	2017-04-21
REINHOLD	-	-	-	0.23	0.00%	0.00	2017-04-21
RELPOL	9.05	9.10	9.00	9.01	-2.38%	13.68	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
REMAK	18.40	18.40	18.25	18.39	-0.05%	11.20	2017-04-21
RESBUD	0.88	0.92	0.88	0.91	+1.11%	37.68	2017-04-21
ROBYG	3.40	3.41	3.37	3.40	+0.29%	351.54	2017-04-21
RONSON	1.66	1.68	1.65	1.68	+0.60%	15.32	2017-04-21
ROPCZYCE	24.01	24.59	23.99	24.47	-0.49%	114.07	2017-04-21
RUBICON	1.18	1.18	1.18	1.18	0.00%	0.02	2017-04-21
SADOVAYA	0.28	0.28	0.28	0.28	0.00%	0.58	2017-04-21
SANOK	58.00	58.14	58.00	58.14	+0.02%	476.02	2017-04-21
SANTANDER	23.86	24.70	23.86	24.70	+1.23%	14.54	2017-04-21
SANWIL	0.76	0.77	0.76	0.77	+1.32%	1.19	2017-04-21
SARE	22.55	22.55	21.58	22.40	0.00%	45.46	2017-04-21
SCOPAK	-	-	-	0.99	0.00%	0.00	2017-04-21
SECOGROUP	19.81	20.60	19.80	20.60	0.00%	73.91	2017-04-21
SEKO	6.81	7.03	6.81	7.03	+3.23%	8.81	2017-04-21
SELENAFM	19.21	19.47	19.00	19.20	-2.59%	79.85	2017-04-21
SELVITA	61.00	62.00	60.25	61.31	-0.31%	435.55	2017-04-21
SERINUS	1.10	1.20	1.10	1.15	+4.55%	844.28	2017-04-21
SETANTA	10.62	11.50	10.62	11.50	-2.54%	3.29	2017-04-21
SFINKS	2.47	2.48	2.40	2.48	+0.40%	98.66	2017-04-21
SILVANO	11.50	12.00	11.50	12.00	0.00%	0.93	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SIMPLE	7.30	7.30	7.30	7.30	-0.68%	159.87	2017-04-21
SKARBIEC	30.79	31.17	30.78	31.17	+1.23%	79.87	2017-04-21
SKOTAN	0.56	0.57	0.56	0.56	-1.75%	21.26	2017-04-21
SKYLINE	-	-	-	0.83	0.00%	0.00	2017-04-21
SNIEZKA	69.00	69.00	68.01	68.10	-0.41%	12.87	2017-04-21
SOHODEV	1.71	1.71	1.66	1.70	-1.73%	25.35	2017-04-21
SOLAR	1.20	1.20	1.17	1.20	-0.83%	22.47	2017-04-21
SONEL	10.60	10.60	10.60	10.60	0.00%	0.04	2017-04-21
SOPHARMA	7.11	7.11	7.11	7.11	+7.56%	0.04	2017-04-21
STALEXP	3.93	3.99	3.89	3.90	+1.04%	385.47	2017-04-21
STALPROD	556.00	559.95	550.00	550.30	-1.38%	1,183.49	2017-04-21
STALPROFI	14.44	14.44	14.01	14.43	-0.14%	79.18	2017-04-21
STAPORKOW	4.90	4.90	4.90	4.90	-0.61%	1.35	2017-04-21
STARHEDGE	0.48	0.48	0.46	0.48	0.00%	4.78	2017-04-21
STELMET	27.45	27.45	27.41	27.41	-2.11%	2.55	2017-04-21
SUNEX	3.25	3.25	3.25	3.25	-1.22%	3.69	2017-04-21
SUWARY	8.99	8.99	8.99	8.99	0.00%	0.02	2017-04-21
SWISSMED	1.31	1.31	1.31	1.31	-0.76%	1.19	2017-04-21
SYGNITY	6.23	6.29	6.23	6.28	+0.80%	130.06	2017-04-21
SYNEKTIK	16.00	16.45	15.76	16.00	0.00%	29.84	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SYNTHOS	5.32	5.39	5.18	5.21	-2.62%	11,355.36	2017-04-21
TALANX	-	-	-	119.10	0.00%	0.00	2017-04-21
TALEX	19.60	19.69	19.60	19.69	+0.51%	2.47	2017-04-21
TARCZYNSKI	11.74	11.74	11.50	11.73	+2.00%	13.54	2017-04-21
TATRY	-	-	-	114.00	0.00%	0.00	2017-04-21
TAURONPE	3.15	3.21	3.12	3.13	-0.95%	9,905.85	2017-04-21
TERMOREX	-	-	-	2.01	0.00%	0.00	2017-04-21
TESGAS	3.22	3.22	3.16	3.16	-2.17%	9.49	2017-04-21
TIM	11.43	11.43	11.00	11.38	-0.52%	37.72	2017-04-21
TORPOL	12.90	12.90	12.75	12.85	+0.55%	288.98	2017-04-21
TOYA	6.10	6.10	6.10	6.10	+1.16%	3.17	2017-04-21
TRAKCJA	16.30	16.30	15.91	15.95	-1.60%	618.62	2017-04-21
TRANSPOL	6.35	6.40	6.35	6.40	+0.79%	112.56	2017-04-21
TRIGONPP	139.98	139.98	139.03	139.03	-0.68%	13.90	2017-04-21
TRIGONPP1	139.45	139.45	139.45	139.45	-0.21%	0.14	2017-04-21
TRIGONPP2	139.99	139.99	137.40	137.40	-0.07%	58.26	2017-04-21
TRIGONPP3	138.00	138.00	137.70	137.70	-0.22%	1.24	2017-04-21
TRIGONPP4	139.99	139.99	139.99	139.99	0.00%	0.14	2017-04-21
TRIGONPP5	136.51	136.51	136.51	136.51	-1.79%	6.83	2017-04-21
TRIGONPP6	-	-	-	144.00	0.00%	0.00	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP7	-	-	-	138.50	0.00%	0.00	2017-04-21
TRIGONPP8	143.00	143.00	143.00	143.00	-3.70%	5.72	2017-04-21
TRITON	3.29	3.55	3.22	3.31	+3.12%	26.64	2017-04-21
TXM	5.03	5.03	4.84	4.95	-3.13%	63.41	2017-04-21
ULMA	82.28	86.00	82.00	85.50	+4.27%	65.09	2017-04-21
UNIBEP	13.94	13.94	13.81	13.90	+0.36%	1,410.92	2017-04-21
UNICREDIT	59.21	59.50	59.21	59.50	+0.46%	12.47	2017-04-21
UNIMA	3.11	3.21	2.80	3.18	+1.92%	55.77	2017-04-21
UNIMOT	46.10	47.70	46.00	46.41	-0.17%	1,234.08	2017-04-21
UNIWHEELS	234.40	237.00	234.40	237.00	+0.85%	2,012.46	2017-04-21
URSUS	3.90	3.98	3.82	3.93	-0.51%	3,692.18	2017-04-21
VANTAGE	3.67	3.67	3.65	3.67	0.00%	6.41	2017-04-21
VIGOSYS	340.00	340.00	330.00	339.85	+2.98%	496.84	2017-04-21
VINDEXUS	8.93	9.33	8.90	9.25	+3.58%	767.00	2017-04-21
VISTAL	7.54	7.54	7.35	7.52	-0.13%	24.29	2017-04-21
VISTULA	3.29	3.29	3.23	3.27	-0.30%	70.22	2017-04-21
VIVID	4.88	4.88	4.75	4.77	-2.25%	208.11	2017-04-21
VOTUM	9.00	9.13	8.96	9.04	-1.09%	70.96	2017-04-21
VOXEL	18.21	18.28	18.21	18.28	+0.27%	1.55	2017-04-21
WADEX	6.60	6.72	6.59	6.60	0.00%	45.36	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WARIMPEX	4.05	4.06	4.05	4.06	0.00%	87.95	2017-04-21
WASKO	1.76	1.76	1.72	1.74	-1.69%	6.99	2017-04-21
WAWEL	998.00	1,040.00	998.00	1,020.00	+2.20%	4,655.18	2017-04-21
WDX	8.19	8.19	8.01	8.18	-0.12%	9.49	2017-04-21
WESTAISIC	-	-	-	0.08	0.00%	0.00	2017-04-21
WIELTON	16.54	16.54	16.30	16.45	-0.60%	486.85	2017-04-21
WIKANA	1.69	1.69	1.69	1.69	-2.87%	0.10	2017-04-21
WILBO	0.46	0.46	0.42	0.44	-4.35%	9.94	2017-04-21
WINVEST	2.29	2.29	2.25	2.25	-4.26%	0.40	2017-04-21
WIRTUALNA	53.20	53.85	53.20	53.85	+0.28%	129.38	2017-04-21
WITTCHEN	17.40	17.40	17.37	17.37	-2.14%	0.90	2017-04-21
WOJAS	5.26	5.28	5.26	5.28	+0.38%	3.05	2017-04-21
WORKSERV	10.00	10.00	9.94	9.99	-0.10%	3.74	2017-04-21
XTB	8.07	8.29	7.95	7.97	-1.48%	79.03	2017-04-21
YOLO	8.30	8.40	8.19	8.26	+0.85%	59.04	2017-04-21
ZAMET	1.43	1.48	1.43	1.47	0.00%	0.77	2017-04-21
ZASTAL	0.28	0.28	0.28	0.28	-3.45%	1.82	2017-04-21
ZEPAK	17.71	18.45	17.71	18.39	+2.34%	512.50	2017-04-21
ZPUE	379.00	379.00	377.95	377.95	+4.55%	8.34	2017-04-21
ZREMB	0.45	0.47	0.45	0.47	-6.00%	0.57	2017-04-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZUE	11.67	11.67	11.40	11.40	-2.31%	2.86	2017-04-21
ZYWIEC	455.00	461.00	455.00	461.00	+1.74%	86.10	2017-04-21

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%