Notowania akcji GPW

Notowania z dnia 2017-09-22

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.26	0.27	0.26	0.27	0.00%	0.27	2017-09-22
08OCTAVA	1.02	1.02	1.01	1.01	+1.00%	2.57	2017-09-22
11BIT	187.50	191.50	186.00	190.00	+1.25%	704.49	2017-09-22
4FUNMEDIA	8.70	8.70	8.00	8.53	-1.95%	19.36	2017-09-22
AATHOLD	19.40	19.40	19.40	19.40	-0.05%	0.02	2017-09-22
ABADONRE	6.10	6.10	6.10	6.10	0.00%	0.00	2017-09-22
ABCDATA	1.85	1.86	1.85	1.86	0.00%	79.99	2017-09-22
ABMSOLID	11.98	11.98	11.98	11.98	0.00%	0.12	2017-09-22
ABPL	27.40	27.75	27.40	27.55	+0.18%	12.08	2017-09-22
ACAUTOGAZ	41.74	41.74	41.74	41.74	+1.19%	0.04	2017-09-22
ACTION	4.56	4.58	4.35	4.53	-0.22%	461.63	2017-09-22
ADIUVO	15.48	16.00	15.10	16.00	+3.36%	2.30	2017-09-22
AGORA	16.66	16.81	16.30	16.30	-5.51%	376.30	2017-09-22
AGROTON	4.88	4.88	4.60	4.61	-5.73%	415.64	2017-09-22
AGROWILL	1.88	1.88	1.88	1.88	0.00%	0.00	2017-09-22
AILLERON	16.92	16.95	16.61	16.95	+1.80%	219.07	2017-09-22
AIRWAY	1.00	1.00	0.95	0.97	-3.00%	80.64	2017-09-22
ALCHEMIA	5.03	5.04	4.99	5.04	+0.80%	97.93	2017-09-22
ALIOR	65.00	66.00	64.71	65.70	+0.50%	8,958.32	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ALMA	0.75	0.75	0.73	0.75	0.00%	24.73	2017-09-22
ALTA	3.05	3.05	3.05	3.05	0.00%	26.39	2017-09-22
ALTUSTFI	15.82	16.16	15.81	16.16	+1.76%	118.82	2017-09-22
ALUMETAL	51.48	51.97	50.40	50.90	-0.78%	410.34	2017-09-22
AMBRA	11.10	11.20	11.10	11.10	+0.45%	7.97	2017-09-22
AMICA	159.25	159.60	158.45	158.50	+0.96%	1,047.29	2017-09-22
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2017-09-22
AMREST	364.50	367.00	355.05	356.95	-2.19%	2,412.35	2017-09-22
APATOR	30.58	30.60	30.54	30.60	0.00%	424.51	2017-09-22
APLISENS	11.20	11.20	10.18	10.64	-5.00%	18.63	2017-09-22
APSENERGY	3.77	3.77	3.77	3.77	0.00%	0.00	2017-09-22
ARCHICOM	15.09	15.11	14.40	14.55	-3.64%	40.54	2017-09-22
ARCTIC	4.60	4.65	4.56	4.56	-1.94%	81.06	2017-09-22
ARCUS	1.34	1.34	1.31	1.31	+0.77%	4.55	2017-09-22
ARKASWE17	112.85	112.85	112.85	112.85	0.00%	0.00	2017-09-22
ARTERIA	8.40	8.50	8.30	8.50	+1.19%	10.08	2017-09-22
ARTIFEX	9.40	10.00	9.40	9.50	+0.11%	570.20	2017-09-22
ASBIS	2.34	2.50	2.34	2.47	+5.11%	640.33	2017-09-22
ASMGROUP	4.30	4.50	4.30	4.50	0.00%	9.62	2017-09-22
ASSECOBS	27.59	27.59	27.59	27.59	0.00%	0.41	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOPOL	47.40	47.40	46.85	47.30	+0.06%	2,314.26	2017-09-22
ASSECOSEE	12.11	12.30	12.11	12.30	+1.57%	132.07	2017-09-22
ASTARTA	53.00	54.00	47.70	50.90	-3.96%	2,916.47	2017-09-22
ATAL	43.90	43.90	43.89	43.89	+1.36%	25.59	2017-09-22
ATENDE	4.96	4.96	4.96	4.96	+2.90%	0.01	2017-09-22
ATLANTAPL	4.65	4.65	4.65	4.65	0.00%	0.00	2017-09-22
ATLANTIS	0.67	0.67	0.63	0.63	-7.35%	19.98	2017-09-22
ATLASEST	1.07	1.07	1.03	1.03	-11.97%	12.11	2017-09-22
ATM	10.87	11.20	10.77	10.77	-2.97%	7.76	2017-09-22
ATMGRUPA	3.97	4.05	3.87	4.05	+2.02%	32.46	2017-09-22
ATREM	2.91	2.91	2.91	2.91	+0.34%	0.29	2017-09-22
AUTOPARTN	5.30	5.30	5.19	5.30	+0.95%	268.43	2017-09-22
AVIAAML	5.05	5.45	5.01	5.45	+8.78%	158.01	2017-09-22
AVIASG	17.86	17.86	17.86	17.86	0.00%	1.07	2017-09-22
AWBUD	6.60	6.65	6.60	6.65	+1.53%	13.50	2017-09-22
B3SYSTEM	0.53	0.53	0.53	0.53	0.00%	0.00	2017-09-22
BALTONA	2.64	2.65	2.54	2.63	-0.38%	13.46	2017-09-22
BBIDEV	0.83	0.85	0.83	0.85	+3.66%	109.28	2017-09-22
BEDZIN	23.50	23.50	23.45	23.45	-0.21%	0.23	2017-09-22
BENEFIT	989.00	998.00	976.00	979.00	-1.11%	444.77	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BERLING	3.98	3.98	3.98	3.98	+4.19%	0.03	2017-09-22
BEST	32.90	32.90	32.90	32.90	0.00%	0.00	2017-09-22
BETACOM	11.72	11.72	11.70	11.70	-0.17%	2.36	2017-09-22
BGZBNPP	66.00	66.90	65.01	66.90	+0.03%	60.98	2017-09-22
BIK	17.41	17.41	17.35	17.35	+0.58%	0.03	2017-09-22
BIOMEDLUB	1.10	1.14	1.09	1.13	+1.80%	112.63	2017-09-22
BIOTON	4.54	4.54	4.38	4.40	-3.30%	352.21	2017-09-22
BMPAG	8.20	8.20	7.79	8.20	0.00%	22.27	2017-09-22
BOGDANKA	76.80	77.44	76.00	76.80	+1.32%	304.06	2017-09-22
BORYSZEW	9.87	9.99	9.87	9.93	0.00%	787.19	2017-09-22
BOS	10.48	10.61	10.27	10.32	-2.18%	402.10	2017-09-22
BOWIM	3.77	3.85	3.77	3.85	0.00%	6.09	2017-09-22
BPHFIZBI1	172.00	172.00	172.00	172.00	0.00%	0.00	2017-09-22
BPHFIZBI2	141.10	141.10	141.10	141.10	0.00%	0.00	2017-09-22
BPHFIZBI3	128.10	128.10	128.10	128.10	0.00%	0.00	2017-09-22
BPHFIZBI4	116.10	116.10	116.10	116.10	0.00%	0.00	2017-09-22
BPHFIZBI5	116.00	116.00	116.00	116.00	0.00%	0.00	2017-09-22
BPHFIZBI6	110.00	110.00	110.00	110.00	0.00%	0.00	2017-09-22
BPHFIZDS	106.10	106.10	106.10	106.10	0.00%	0.00	2017-09-22
BPHFIZMLI	100.30	100.30	100.30	100.30	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BRASTER	12.22	12.37	12.00	12.06	-2.51%	111.85	2017-09-22
BRIJU	6.80	6.81	6.76	6.76	-0.59%	46.52	2017-09-22
BSCDRUK	34.52	34.52	34.52	34.52	0.00%	0.00	2017-09-22
BUDIMEX	219.65	219.65	219.00	219.65	+0.18%	366.70	2017-09-22
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.00	2017-09-22
BUMECH	0.91	0.93	0.89	0.92	+2.22%	409.51	2017-09-22
BUWOG	108.00	108.30	107.10	107.10	-6.87%	3.87	2017-09-22
BYTOM	2.79	2.84	2.76	2.78	-1.42%	199.03	2017-09-22
BZWBK	360.80	367.00	357.70	367.00	+1.56%	12,795.77	2017-09-22
CALATRAVA	0.24	0.24	0.24	0.24	0.00%	6.22	2017-09-22
CAPITAL	3.23	3.23	3.15	3.22	-0.31%	14.84	2017-09-22
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	0.00	2017-09-22
CCC	288.00	296.70	288.00	292.15	+1.28%	27,931.33	2017-09-22
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2017-09-22
CDPROJEKT	112.35	114.40	109.70	114.00	+1.79%	39,400.83	2017-09-22
CDRL	24.99	24.99	24.01	24.85	-0.56%	49.50	2017-09-22
CELTIC	8.50	8.50	8.01	8.01	-5.76%	29.03	2017-09-22
CEZ	71.00	71.70	70.78	71.00	-0.42%	28.13	2017-09-22
CFI	0.69	0.69	0.66	0.67	-2.90%	53.58	2017-09-22
CHEMOS	1.16	1.24	1.14	1.18	+4.42%	354.10	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CIECH	65.10	65.48	64.50	65.10	0.00%	2,057.93	2017-09-22
CIGAMES	1.14	1.15	1.11	1.13	-0.88%	826.96	2017-09-22
CITYSERV	9.92	9.92	9.92	9.92	0.00%	0.00	2017-09-22
CLNPHARMA	35.94	36.08	35.80	36.01	+0.50%	1,702.81	2017-09-22
CNT	7.47	7.47	7.47	7.47	0.00%	0.20	2017-09-22
COALENERG	0.77	0.77	0.77	0.77	0.00%	0.00	2017-09-22
COGNOR	1.42	1.43	1.41	1.43	+0.70%	6.56	2017-09-22
COLIAN	3.19	3.19	3.14	3.15	0.00%	28.79	2017-09-22
COMARCH	168.00	170.00	168.00	170.00	+1.19%	61.12	2017-09-22
COMP	59.99	59.99	59.98	59.98	-0.43%	73.19	2017-09-22
COMPERIA	6.40	6.40	6.40	6.40	0.00%	0.00	2017-09-22
CORMAY	2.04	2.13	2.01	2.01	-1.47%	1,259.88	2017-09-22
CPGROUP	5.51	6.04	5.50	5.50	-9.09%	7.03	2017-09-22
CUBEITG	1.15	1.27	1.15	1.18	-0.84%	355.50	2017-09-22
CYFRPLSAT	26.10	26.36	25.78	26.20	+2.26%	4,684.73	2017-09-22
CZTOREBKA	0.65	0.65	0.62	0.64	0.00%	1.96	2017-09-22
DEBICA	102.70	102.80	101.30	102.80	+0.10%	29.77	2017-09-22
DECORA	10.34	10.34	10.00	10.33	0.00%	10.61	2017-09-22
DEKPOL	27.90	28.99	27.90	28.99	-0.03%	33.55	2017-09-22
DELKO	10.30	10.53	10.14	10.50	+3.55%	27.24	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DGA	4.56	4.80	4.56	4.70	+3.07%	17.32	2017-09-22
DINOPL	63.62	63.90	63.31	63.65	+0.35%	4,751.58	2017-09-22
DOMDEV	86.55	86.55	85.55	86.00	-0.92%	160.93	2017-09-22
DREWEX	1.16	1.16	1.16	1.16	0.00%	0.08	2017-09-22
DROP	1.02	1.02	1.02	1.02	0.00%	0.00	2017-09-22
DROZAPOL	2.04	2.04	2.00	2.00	-2.44%	21.78	2017-09-22
ECHO	5.35	5.35	5.29	5.29	-1.12%	383.98	2017-09-22
EDINVEST	1.79	1.79	1.79	1.79	+1.70%	0.01	2017-09-22
EFEKT	24.16	24.16	23.90	24.16	0.00%	15.54	2017-09-22
EKOEXPORT	12.27	12.45	12.00	12.24	-0.49%	224.60	2017-09-22
ELBUDOWA	103.80	103.80	103.50	103.50	-0.43%	15.97	2017-09-22
ELEKTROTI	10.13	10.20	10.07	10.10	-2.51%	37.41	2017-09-22
ELEMENTAL	2.36	2.39	2.36	2.39	+1.27%	38.97	2017-09-22
ELKOP	0.55	0.60	0.55	0.58	+1.75%	127.32	2017-09-22
ELZAB	12.00	12.42	12.00	12.39	+4.56%	3.09	2017-09-22
EMCINSMED	9.97	9.97	9.97	9.97	0.00%	0.01	2017-09-22
EMPERIA	92.81	93.00	90.21	93.00	+1.31%	126.13	2017-09-22
ENAP	1.08	1.08	1.05	1.08	0.00%	0.53	2017-09-22
ENEA	14.63	14.80	14.53	14.80	0.00%	6,517.89	2017-09-22
ENELMED	11.50	11.90	11.45	11.90	-0.67%	15.87	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENERGA	13.19	13.19	12.62	12.89	-0.92%	13,126.02	2017-09-22
ENERGOINS	1.38	1.40	1.37	1.40	+2.19%	18.33	2017-09-22
ENTER	27.00	27.00	26.70	26.70	-1.11%	0.86	2017-09-22
ERBUD	26.80	26.80	26.60	26.75	-0.19%	29.99	2017-09-22
ERG	61.50	61.50	60.00	61.00	-0.81%	23.18	2017-09-22
ERGIS	5.82	5.82	5.65	5.66	-2.41%	84.13	2017-09-22
ESOTIQ	13.11	14.15	13.11	14.07	+5.71%	12.30	2017-09-22
ESSYSTEM	3.00	3.00	3.00	3.00	0.00%	0.00	2017-09-22
EUCO	17.55	18.17	17.55	18.17	+3.00%	73.18	2017-09-22
EUROCASH	37.33	38.70	37.25	38.50	+3.80%	15,986.22	2017-09-22
EUROHOLD	2.08	2.08	2.08	2.08	0.00%	0.00	2017-09-22
EUROTEL	20.56	20.56	20.50	20.50	-0.29%	4.76	2017-09-22
EVEREST	0.83	0.83	0.83	0.83	0.00%	0.50	2017-09-22
EXILLON	6.99	6.99	6.99	6.99	0.00%	0.00	2017-09-22
FAM	3.97	3.97	3.97	3.97	+1.53%	0.01	2017-09-22
FAMUR	6.31	6.37	6.30	6.30	-0.63%	1,617.90	2017-09-22
FASING	18.00	18.00	17.70	17.70	+0.57%	12.45	2017-09-22
FASTFIN	1.65	1.65	1.65	1.65	+1.85%	0.22	2017-09-22
FEERUM	14.80	14.90	14.80	14.90	+1.36%	0.15	2017-09-22
FENGHUA	17.52	17.52	17.52	17.52	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRO	15.31	15.96	15.30	15.96	+3.10%	64.99	2017-09-22
FERRUM	4.45	4.45	4.40	4.40	-1.57%	37.85	2017-09-22
FMG	0.26	0.26	0.26	0.26	0.00%	0.00	2017-09-22
FON	0.26	0.27	0.25	0.26	0.00%	39.33	2017-09-22
FORTE	70.90	71.00	69.51	71.00	+0.14%	412.49	2017-09-22
FORTUNA	22.78	23.12	22.77	23.12	-0.69%	154.96	2017-09-22
FOTA	0.27	0.27	0.26	0.27	+3.85%	6.92	2017-09-22
GEKOPLAST	15.58	15.58	15.18	15.58	0.00%	4.30	2017-09-22
GETIN	1.73	1.75	1.72	1.74	+0.58%	602.03	2017-09-22
GETINOBLE	1.38	1.38	1.33	1.35	-0.74%	2,145.29	2017-09-22
GINOROSSI	1.66	1.67	1.65	1.67	+1.83%	26.04	2017-09-22
GLCOSMED	3.03	3.03	3.03	3.03	-0.33%	0.00	2017-09-22
GOBARTO	8.38	8.41	8.12	8.20	-2.50%	35.26	2017-09-22
GORENJE	24.02	25.20	24.02	25.20	+5.00%	1.38	2017-09-22
GPRE	4.64	4.65	4.57	4.60	-0.86%	142.34	2017-09-22
GPW	45.17	45.32	44.95	45.04	-0.27%	327.84	2017-09-22
GRAVITON	0.90	0.90	0.90	0.90	0.00%	0.00	2017-09-22
GROCLIN	7.61	7.88	7.60	7.70	+0.39%	154.29	2017-09-22
GRODNO	11.42	11.42	11.42	11.42	-0.70%	0.17	2017-09-22
GRUPAAZOTY	73.00	74.39	72.99	73.78	+0.79%	8,931.71	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GTC	9.62	9.77	9.61	9.77	+1.56%	147.00	2017-09-22
HANDLOWY	68.15	68.77	68.00	68.70	+0.37%	1,006.22	2017-09-22
HARPER	1.00	1.00	1.00	1.00	0.00%	0.00	2017-09-22
HAWE	0.30	0.30	0.30	0.30	0.00%	0.00	2017-09-22
HELIO	12.83	12.83	12.75	12.80	-0.31%	6.41	2017-09-22
HERKULES	3.94	4.14	3.90	4.14	+6.70%	362.57	2017-09-22
HUBSTYLE	0.90	0.90	0.87	0.87	-1.14%	13.18	2017-09-22
HYDROTOR	39.30	39.30	38.15	38.70	+0.26%	4.27	2017-09-22
HYPERION	0.33	0.36	0.31	0.35	+9.38%	247.91	2017-09-22
I2DEV	14.21	14.21	14.21	14.21	0.00%	0.00	2017-09-22
IALBGR	1.32	1.32	1.32	1.32	0.00%	0.00	2017-09-22
IDEABANK	26.00	26.00	25.99	25.99	-0.23%	264.47	2017-09-22
IDEON	0.01	0.01	0.01	0.01	0.00%	0.00	2017-09-22
IDMSA	0.73	0.73	0.73	0.73	0.00%	0.01	2017-09-22
IFCAPITAL	0.64	0.66	0.63	0.63	+3.28%	63.42	2017-09-22
IFSA	0.56	0.58	0.56	0.58	0.00%	3.39	2017-09-22
IIAAV	9.22	9.36	9.22	9.33	-3.01%	7.12	2017-09-22
IMCOMPANY	10.65	10.65	10.52	10.65	0.00%	12.55	2017-09-22
IMMOBILE	3.70	3.71	3.68	3.71	+0.27%	30.89	2017-09-22
IMPEL	23.21	24.00	23.21	23.50	+1.64%	0.75	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMPERA	1.52	1.64	1.52	1.60	+4.58%	0.13	2017-09-22
IMPEXMET	4.43	4.45	4.41	4.44	0.00%	1,168.94	2017-09-22
IMS	3.56	3.56	3.55	3.55	-0.56%	3.58	2017-09-22
INC	1.84	1.84	1.78	1.84	0.00%	0.28	2017-09-22
INDATA	0.42	0.42	0.41	0.41	0.00%	19.69	2017-09-22
INDYGO	0.40	0.40	0.40	0.40	-4.76%	0.58	2017-09-22
INDYKPOL	63.00	63.00	63.00	63.00	+0.40%	0.06	2017-09-22
INGBSK	209.90	210.00	204.85	205.80	-0.96%	8,251.08	2017-09-22
INPRO	4.80	4.80	4.53	4.53	+0.44%	2.04	2017-09-22
INSTALKRK	14.23	14.40	14.23	14.40	-0.21%	0.70	2017-09-22
INTERAOLT	11.82	11.82	11.80	11.80	-1.50%	2.36	2017-09-22
INTERBUD	0.68	0.68	0.68	0.68	0.00%	0.00	2017-09-22
INTERCARS	289.00	291.00	286.00	290.55	+0.71%	261.45	2017-09-22
INTERFERI	3.77	3.77	3.73	3.73	-1.06%	8.08	2017-09-22
INTERSPPL	2.79	2.79	2.53	2.75	+5.77%	110.35	2017-09-22
INTROL	6.68	6.68	6.68	6.68	0.00%	0.19	2017-09-22
INVCEEFIZ	501.10	501.10	501.10	501.10	0.00%	0.00	2017-09-22
INVFIZ	915.00	915.00	915.00	915.00	0.00%	0.00	2017-09-22
INVGLDFIZ	1,520.00	1,520.00	1,520.00	1,520.00	0.00%	0.00	2017-09-22
INVISTA	1.25	1.31	1.24	1.31	-1.50%	10.79	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVPEFIZ	760.00	760.00	760.00	760.00	-3.80%	3.80	2017-09-22
IPOPEMA	1.52	1.52	1.50	1.52	0.00%	1.89	2017-09-22
IQP	0.25	0.25	0.25	0.25	0.00%	0.00	2017-09-22
IZOBLOK	120.75	120.75	120.00	120.00	-0.62%	39.26	2017-09-22
IZOLACJA	2.05	2.05	1.84	2.00	-2.44%	5.60	2017-09-22
IZOSTAL	5.71	5.71	5.17	5.65	-1.74%	72.14	2017-09-22
JHMDEV	1.80	1.86	1.80	1.84	+3.37%	21.12	2017-09-22
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2017-09-22
JSW	97.48	97.48	94.15	94.40	-4.26%	34,762.75	2017-09-22
JWCONSTR	4.69	4.70	4.55	4.59	0.00%	23.95	2017-09-22
JWWINVEST	2.35	2.35	2.30	2.30	-2.13%	0.03	2017-09-22
K2INTERNT	15.62	15.65	15.45	15.45	-1.28%	1.30	2017-09-22
KANIA	1.49	1.52	1.49	1.52	+1.33%	16.74	2017-09-22
KBCASFIZ	113.10	113.10	113.10	113.10	0.00%	10.29	2017-09-22
KBDOM	2.59	2.59	2.36	2.40	-7.34%	12.40	2017-09-22
KCI	0.90	0.92	0.87	0.87	-2.25%	33.05	2017-09-22
KDMSHIPNG	5.40	5.40	5.40	5.40	0.00%	0.00	2017-09-22
KERNEL	56.70	57.00	56.03	56.38	-0.56%	2,553.15	2017-09-22
KETY	400.00	401.00	396.80	400.00	-0.25%	1,346.65	2017-09-22
KGHM	115.30	117.85	114.45	117.85	+0.77%	73,519.58	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	24.79	24.79	24.79	24.79	-0.04%	0.02	2017-09-22
KINOPOL	10.63	10.63	10.63	10.63	-0.19%	1.28	2017-09-22
KOGENERA	80.50	80.50	79.84	79.84	-0.01%	27.67	2017-09-22
KOMPAP	7.75	8.00	7.75	8.00	+3.23%	7.23	2017-09-22
KOMPUTRON	5.72	5.80	5.66	5.68	-1.90%	14.37	2017-09-22
KONSSTALI	31.00	31.00	29.45	31.00	+0.32%	1.33	2017-09-22
KOPEX	3.91	3.98	3.90	3.96	-0.25%	12.84	2017-09-22
KPPD	28.97	28.97	28.97	28.97	0.00%	0.00	2017-09-22
KRAKCHEM	2.25	2.30	2.25	2.30	+1.77%	6.62	2017-09-22
KREC	6.70	6.70	6.42	6.42	-4.46%	18.88	2017-09-22
KREDYTIN	24.10	24.90	24.10	24.90	+3.32%	20.65	2017-09-22
KREZUS	0.91	0.95	0.90	0.92	0.00%	150.07	2017-09-22
KRKA	239.10	239.10	239.10	239.10	0.00%	0.00	2017-09-22
KRUK	298.50	298.50	276.00	282.00	-6.19%	55,270.85	2017-09-22
KRUSZWICA	72.20	72.40	71.00	72.40	+0.28%	27.28	2017-09-22
KRVITAMIN	4.65	4.75	4.65	4.75	+2.15%	0.86	2017-09-22
KSGAGRO	2.17	2.29	2.17	2.27	-0.44%	28.46	2017-09-22
LABOPRINT	10.40	10.40	10.40	10.40	0.00%	0.01	2017-09-22
LARK	0.39	0.41	0.38	0.40	0.00%	6.42	2017-09-22
LARQ	16.12	16.52	16.12	16.51	+0.36%	117.19	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LCCORP	2.65	2.70	2.65	2.69	+1.51%	5,100.34	2017-09-22
LENA	3.98	3.98	3.95	3.98	0.00%	16.64	2017-09-22
LENTEX	8.75	8.75	8.40	8.40	-1.64%	225.63	2017-09-22
LIBET	1.92	2.05	1.88	2.05	+9.04%	268.05	2017-09-22
LIVECHAT	48.25	48.49	48.20	48.46	-0.08%	435.90	2017-09-22
LMASFIZ	1,331.10	1,331.10	1,331.10	1,331.10	0.00%	0.00	2017-09-22
LMBSFIZ	1,350.00	1,350.00	1,350.00	1,350.00	0.00%	0.00	2017-09-22
LMCSFIZ	1,350.02	1,350.02	1,350.02	1,350.02	0.00%	0.00	2017-09-22
LMDSFIZ	1,336.00	1,336.00	1,336.00	1,336.00	-1.04%	26.72	2017-09-22
LMESFIZ	1,350.00	1,350.00	1,350.00	1,350.00	0.00%	0.00	2017-09-22
LOKUM	16.30	16.30	16.30	16.30	0.00%	1.01	2017-09-22
LOTOS	58.09	58.69	57.64	58.50	+0.52%	9,339.93	2017-09-22
LPP	8,870.00	8,900.00	8,700.15	8,780.00	-0.20%	10,241.20	2017-09-22
LSISOFT	11.50	11.50	11.40	11.49	-1.79%	9.43	2017-09-22
LUBAWA	0.95	0.97	0.94	0.97	+1.04%	146.71	2017-09-22
MABION	103.00	104.00	101.40	101.70	+1.29%	49,177.64	2017-09-22
MAKARONPL	5.95	5.95	5.95	5.95	0.00%	0.00	2017-09-22
MANGATA	100.20	100.20	98.10	98.10	-1.11%	3.53	2017-09-22
MARVIPOL	12.80	12.93	12.70	12.80	-0.08%	94.75	2017-09-22
MASTERPHA	5.33	5.33	5.05	5.05	-5.08%	29.44	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MBANK	434.90	440.00	432.20	440.00	+1.82%	4,266.40	2017-09-22
MBWS	63.50	63.50	60.50	61.40	-3.31%	10.91	2017-09-22
MCI	8.67	8.67	8.62	8.62	+0.12%	5.72	2017-09-22
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	0.00	2017-09-22
MDIENERGIA	4.30	4.40	4.30	4.40	0.00%	1.94	2017-09-22
MEDIACAP	2.27	2.27	2.26	2.26	-0.88%	0.14	2017-09-22
MEDIATEL	0.74	0.74	0.74	0.74	+1.37%	0.00	2017-09-22
MEDICALG	243.50	251.90	243.50	249.00	+2.26%	454.46	2017-09-22
MEDYCZNYFIZ	98.95	98.95	98.95	98.95	0.00%	0.00	2017-09-22
MEGARON	14.98	14.98	14.98	14.98	0.00%	0.00	2017-09-22
MENNICA	17.40	17.92	17.40	17.92	+2.40%	15.30	2017-09-22
MERCATOR	17.00	17.00	16.69	16.90	-0.06%	3.71	2017-09-22
MERCOR	9.60	9.80	9.55	9.70	+0.62%	32.14	2017-09-22
MEXPOLSKA	4.25	4.40	4.25	4.33	+3.84%	107.61	2017-09-22
MFO	31.50	32.65	31.01	32.65	+3.65%	31.43	2017-09-22
MILKILAND	1.68	1.68	1.66	1.66	-2.35%	8.87	2017-09-22
MILLENNIUM	6.73	6.81	6.72	6.79	+0.89%	4,562.62	2017-09-22
MIRACULUM	1.87	1.87	1.85	1.85	-1.60%	2.11	2017-09-22
MIRBUD	1.23	1.26	1.23	1.26	+1.61%	119.91	2017-09-22
MLPGROUP	46.44	46.44	46.44	46.44	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MNI	0.06	0.07	0.06	0.07	+16.67%	1.98	2017-09-22
MOBRUK	26.30	26.30	26.30	26.30	0.00%	0.00	2017-09-22
MOJ	0.82	0.82	0.82	0.82	0.00%	7.27	2017-09-22
MOL	334.35	334.35	334.00	334.00	-1.26%	100.64	2017-09-22
MONNARI	9.01	9.05	8.95	9.02	+0.11%	109.96	2017-09-22
MOSTALPLC	11.63	11.63	11.50	11.50	-1.12%	5.29	2017-09-22
MOSTALWAR	10.80	10.97	10.75	10.95	+1.39%	86.91	2017-09-22
MOSTALZAB	0.88	0.91	0.88	0.91	+1.11%	24.29	2017-09-22
MUZA	3.17	3.17	3.17	3.17	0.00%	0.16	2017-09-22
MWTRADE	6.96	6.98	6.90	6.98	+0.43%	10.43	2017-09-22
NETIA	3.80	3.81	3.67	3.79	-0.26%	628.71	2017-09-22
NETMEDIA	6.70	6.70	6.70	6.70	0.00%	0.00	2017-09-22
NEWAG	14.65	15.52	14.65	15.02	+0.47%	262.64	2017-09-22
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	0.00	2017-09-22
NORTCOAST	7.87	7.87	7.85	7.85	-0.25%	0.13	2017-09-22
NOVITA	48.50	48.50	48.50	48.50	0.00%	0.48	2017-09-22
NOWAGALA	2.08	2.08	2.08	2.08	0.00%	0.00	2017-09-22
NTTSYSTEM	2.07	2.11	2.07	2.11	+1.93%	12.39	2017-09-22
ODLEWNIE	3.50	3.54	3.50	3.54	+1.14%	22.08	2017-09-22
OEX	20.40	20.83	20.40	20.83	-0.14%	2.25	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPENFIN	1.87	1.90	1.84	1.89	+2.72%	2.06	2017-09-22
OPERA3GR	340.01	340.01	340.01	340.01	0.00%	0.00	2017-09-22
OPONEO.PL	47.20	47.59	45.00	46.30	-3.32%	128.42	2017-09-22
OPTEAM	5.11	5.30	5.11	5.30	+3.11%	5.46	2017-09-22
ORANGEPL	5.32	5.34	5.26	5.34	+0.38%	6,300.82	2017-09-22
ORBIS	83.77	87.45	83.77	86.90	+4.45%	7,486.39	2017-09-22
ORCOGROUP	1.00	1.00	1.00	1.00	0.00%	0.00	2017-09-22
ORION	67.89	67.89	61.12	66.99	-2.63%	0.20	2017-09-22
ORZBIALY	12.10	12.37	11.90	12.19	-1.69%	64.30	2017-09-22
OTLOG	21.70	21.70	21.70	21.70	0.00%	8.57	2017-09-22
OTMUCHOW	4.04	4.04	3.84	3.95	-2.23%	28.30	2017-09-22
OVOSTAR	111.50	111.50	111.50	111.50	0.00%	0.00	2017-09-22
PAGED	58.40	58.44	58.40	58.44	0.00%	24.59	2017-09-22
PAMAPOL	1.05	1.08	1.05	1.08	+2.86%	1.81	2017-09-22
PANOVA	24.20	24.90	24.20	24.80	-0.80%	5.72	2017-09-22
PATENTUS	1.13	1.13	1.13	1.13	0.00%	0.00	2017-09-22
PBG	0.30	0.31	0.29	0.30	-3.23%	3,315.52	2017-09-22
PBKM	62.98	63.50	60.17	63.39	+0.65%	100.17	2017-09-22
PBSFINANSE	1.10	1.10	1.10	1.10	0.00%	0.00	2017-09-22
PCCEXOL	1.75	1.75	1.75	1.75	0.00%	0.08	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PCCINTER	2.25	2.25	2.25	2.25	0.00%	0.22	2017-09-22
PCCROKITA	90.40	90.45	89.95	89.95	-0.59%	51.24	2017-09-22
PCGUARD	1.13	1.35	1.13	1.35	0.00%	0.42	2017-09-22
PCM	29.96	29.97	29.75	29.80	-0.13%	66.44	2017-09-22
PEIXIN	2.50	2.50	2.50	2.50	0.00%	0.12	2017-09-22
PEKABEX	9.35	9.35	8.81	9.35	0.00%	2.75	2017-09-22
PEKAO	127.75	128.90	127.40	128.00	0.00%	58,719.53	2017-09-22
PELION	57.45	57.45	57.45	57.45	0.00%	0.00	2017-09-22
PEMANAGER	45.60	46.95	45.60	46.95	+3.14%	6.06	2017-09-22
PEMUG	0.60	0.60	0.60	0.60	0.00%	0.00	2017-09-22
PEP	13.87	14.08	13.87	13.99	0.00%	54.70	2017-09-22
PEPEES	1.28	1.32	1.27	1.32	-0.75%	10.84	2017-09-22
PETROLINV	1.94	1.94	1.94	1.94	0.00%	0.00	2017-09-22
PFLEIDER	43.80	43.80	43.20	43.55	-0.46%	1,591.57	2017-09-22
PGE	12.97	13.04	12.73	12.94	+0.23%	27,447.40	2017-09-22
PGNIG	6.73	6.85	6.73	6.83	+1.04%	8,352.17	2017-09-22
PGODLEW	5.18	5.19	5.18	5.19	0.00%	0.23	2017-09-22
PGSSOFT	12.69	13.09	12.10	13.09	+8.18%	56.75	2017-09-22
PHN	15.32	15.63	15.32	15.62	+1.76%	28.65	2017-09-22
PKNORLEN	119.50	121.10	117.55	120.30	-0.04%	132,079.99	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PKOASZEWZ	100.19	100.19	100.19	100.19	+1.81%	1.10	2017-09-22
PKOBL1	107.50	107.50	107.50	107.50	0.00%	0.00	2017-09-22
PKOBP	35.50	35.99	35.44	35.66	-0.06%	66,884.25	2017-09-22
PKOGD	104.99	104.99	104.99	104.99	0.00%	0.00	2017-09-22
PKOGS	102.79	102.79	102.79	102.79	0.00%	1.23	2017-09-22
PKOSO	106.00	106.67	106.00	106.67	+0.34%	11.67	2017-09-22
PKPCARGO	62.30	62.99	61.45	61.45	-1.36%	392.92	2017-09-22
PLASTBOX	2.20	2.20	2.15	2.20	0.00%	4.31	2017-09-22
PLATYNINW	0.59	0.59	0.59	0.59	+1.72%	0.08	2017-09-22
PLAYWAY	67.95	67.95	66.00	67.30	-0.99%	77.74	2017-09-22
PLAZACNTR	6.49	6.49	6.49	6.49	0.00%	0.00	2017-09-22
PMPG	3.60	3.60	3.58	3.60	0.00%	38.87	2017-09-22
POLICE	20.55	21.17	20.55	21.16	-0.09%	54.53	2017-09-22
POLIMEXMS	6.32	6.34	6.20	6.26	-1.26%	2,411.93	2017-09-22
POLMED	2.32	2.32	2.32	2.32	-0.85%	0.11	2017-09-22
POLNA	19.30	19.30	19.30	19.30	0.00%	0.00	2017-09-22
POLNORD	9.12	9.29	9.03	9.25	+2.44%	395.66	2017-09-22
POLWAX	11.41	11.60	11.40	11.60	+1.75%	24.33	2017-09-22
POZBUD	2.45	2.90	2.40	2.79	+13.88%	368.77	2017-09-22
PRAGMAFA	13.55	13.55	13.55	13.55	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAINK	10.30	10.40	10.30	10.40	-0.95%	7.22	2017-09-22
PRAIRIE	1.78	1.78	1.71	1.74	-0.57%	46.41	2017-09-22
PRIMAMODA	4.77	4.77	4.68	4.71	-1.26%	1.17	2017-09-22
PROCAD	1.45	1.45	1.45	1.45	+2.11%	0.10	2017-09-22
PROCHEM	17.78	17.78	17.78	17.78	0.00%	0.04	2017-09-22
PROCHNIK	0.78	0.79	0.78	0.79	0.00%	7.27	2017-09-22
PROJPRZEM	12.78	12.78	12.45	12.75	0.00%	6.24	2017-09-22
PROTEKTOR	4.19	4.19	4.15	4.19	0.00%	16.32	2017-09-22
PROVIDENT	8.40	8.40	8.40	8.40	0.00%	0.00	2017-09-22
PULAWY	175.95	175.95	175.20	175.50	-1.38%	26.55	2017-09-22
PWRMEDIA	3.43	3.59	3.43	3.57	+2.29%	19.12	2017-09-22
PZU	47.00	48.29	46.88	48.10	+2.34%	89,055.28	2017-09-22
PZUAKORD	110.75	111.00	109.57	110.81	-1.06%	318.46	2017-09-22
QMULTIFIZ	1,100.00	1,100.00	1,100.00	1,100.00	0.00%	0.00	2017-09-22
QUANTUM	16.65	16.65	15.00	15.00	-13.39%	68.44	2017-09-22
QUERCUS	5.72	5.72	5.63	5.63	-1.05%	23.38	2017-09-22
QUMAK	2.08	2.79	2.08	2.79	+32.23%	4,060.28	2017-09-22
RADPOL	1.66	1.66	1.60	1.64	-1.20%	33.43	2017-09-22
RAFAKO	4.99	4.99	4.89	4.96	-0.40%	299.82	2017-09-22
RAFAMET	13.06	13.30	13.06	13.30	+1.84%	0.04	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAINBOW	37.89	39.00	37.60	39.00	+2.90%	306.57	2017-09-22
RANKPROGR	1.85	1.92	1.82	1.92	+3.78%	175.72	2017-09-22
RAWLPLUG	10.87	10.87	10.55	10.80	-0.74%	187.03	2017-09-22
REDAN	1.50	1.55	1.50	1.55	0.00%	5.02	2017-09-22
REDWOOD	0.94	0.94	0.89	0.92	-2.13%	1.02	2017-09-22
REGNON	0.31	0.31	0.31	0.31	+3.33%	0.31	2017-09-22
REINHOLD	0.40	0.40	0.40	0.40	-4.76%	0.26	2017-09-22
RELPOL	7.38	7.38	7.38	7.38	0.00%	0.00	2017-09-22
REMAK	14.00	14.20	13.68	14.20	-0.14%	9.65	2017-09-22
RESBUD	0.61	0.62	0.61	0.62	+1.64%	11.94	2017-09-22
ROBYG	3.23	3.28	3.23	3.27	0.00%	620.75	2017-09-22
RONSON	1.65	1.65	1.60	1.63	+0.62%	2.41	2017-09-22
ROPCZYCE	21.50	21.50	21.50	21.50	0.00%	3.55	2017-09-22
RUBICON	1.28	1.28	1.28	1.28	0.00%	0.03	2017-09-22
SADOVAYA	0.30	0.30	0.30	0.30	0.00%	0.00	2017-09-22
SANOK	57.61	58.20	57.61	58.20	+0.34%	75.56	2017-09-22
SANTANDER	24.03	24.03	24.03	24.03	0.00%	0.00	2017-09-22
SANWIL	0.84	0.86	0.84	0.86	+2.38%	0.67	2017-09-22
SARE	20.10	20.10	20.10	20.10	0.00%	0.00	2017-09-22
SCOPAK	0.70	0.70	0.70	0.70	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SECOGROUP	18.30	19.00	18.30	19.00	+3.83%	14.00	2017-09-22
SEKO	7.00	7.00	7.00	7.00	0.00%	0.84	2017-09-22
SELENAFM	17.13	17.39	16.75	17.39	-3.17%	81.88	2017-09-22
SELVITA	54.06	55.00	53.51	53.51	-2.39%	222.42	2017-09-22
SERINUS	1.22	1.22	1.19	1.20	0.00%	32.40	2017-09-22
SETANTA	6.18	6.18	6.18	6.18	0.00%	0.00	2017-09-22
SFINKS	1.93	1.97	1.92	1.96	+1.55%	31.60	2017-09-22
SILVANO	10.70	10.70	10.70	10.70	0.00%	0.00	2017-09-22
SIMPLE	6.47	6.47	6.47	6.47	0.00%	0.00	2017-09-22
SKARBIEC	30.18	30.18	28.40	29.54	-1.57%	324.18	2017-09-22
SKOTAN	0.42	0.44	0.42	0.43	0.00%	40.08	2017-09-22
SKYLINE	0.75	0.75	0.73	0.73	-6.41%	1.50	2017-09-22
SNIEZKA	69.13	69.13	69.13	69.13	+0.01%	8.30	2017-09-22
SOHODEV	1.94	2.00	1.94	1.97	+1.03%	186.10	2017-09-22
SOLAR	1.14	1.14	1.14	1.14	0.00%	0.57	2017-09-22
SONEL	8.55	8.55	8.40	8.40	-2.33%	1.71	2017-09-22
SOPHARMA	9.40	9.40	9.40	9.40	0.00%	0.00	2017-09-22
STALEXP	4.11	4.12	4.11	4.12	+0.24%	73.05	2017-09-22
STALPROD	433.00	433.00	418.00	431.95	-0.47%	589.58	2017-09-22
STALPROFI	15.06	15.30	15.06	15.30	+1.73%	88.05	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STAPORKOW	3.89	3.89	3.89	3.89	+8.06%	0.01	2017-09-22
STARHEDGE	0.50	0.50	0.49	0.49	-2.00%	4.88	2017-09-22
STELMET	21.50	21.59	21.50	21.59	+0.79%	3.23	2017-09-22
SUNEX	2.80	2.80	2.72	2.72	-3.20%	15.09	2017-09-22
SUWARY	10.79	10.79	10.79	10.79	0.00%	0.02	2017-09-22
SWISSMED	0.93	0.93	0.92	0.92	-1.08%	2.21	2017-09-22
SYGNITY	2.57	2.57	2.42	2.46	-4.28%	153.18	2017-09-22
SYNEKTIK	15.69	15.69	15.40	15.40	0.00%	38.53	2017-09-22
SYNTHOS	5.00	5.00	4.88	4.98	-0.40%	7,802.76	2017-09-22
TALANX	131.95	131.95	131.95	131.95	0.00%	0.00	2017-09-22
TALEX	19.70	19.70	19.20	19.21	+0.58%	3.48	2017-09-22
TARCZYNSKI	9.55	9.55	9.45	9.54	-0.62%	46.21	2017-09-22
TATRY	115.00	118.00	115.00	118.00	+2.61%	18.00	2017-09-22
TAURONPE	3.83	3.84	3.67	3.70	-3.39%	13,958.28	2017-09-22
TERMOREX	1.95	1.95	1.95	1.95	-1.52%	0.08	2017-09-22
TESGAS	3.08	3.08	3.01	3.01	-2.27%	0.78	2017-09-22
TIM	8.28	8.28	7.91	8.12	+1.50%	11.02	2017-09-22
TORPOL	12.08	12.08	11.79	11.80	-0.84%	64.51	2017-09-22
TOYA	8.70	8.70	8.70	8.70	0.00%	0.16	2017-09-22
TRAKCJA	11.80	12.00	11.80	11.82	+0.17%	105.59	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRANSPOL	5.80	5.80	5.40	5.69	+1.61%	66.67	2017-09-22
TRIGONPP	135.56	135.56	135.56	135.56	-1.23%	0.41	2017-09-22
TRIGONPP1	143.40	143.40	143.40	143.40	0.00%	0.14	2017-09-22
TRIGONPP2	139.00	139.00	139.00	139.00	0.00%	0.14	2017-09-22
TRIGONPP3	139.97	139.97	139.97	139.97	0.00%	0.00	2017-09-22
TRIGONPP4	139.00	139.00	139.00	139.00	0.00%	0.14	2017-09-22
TRIGONPP5	134.50	134.50	134.50	134.50	0.00%	6.59	2017-09-22
TRIGONPP6	136.70	136.70	136.70	136.70	0.00%	0.00	2017-09-22
TRIGONPP7	132.86	132.86	132.86	132.86	+0.01%	9.17	2017-09-22
TRIGONPP8	135.10	135.10	135.10	135.10	0.00%	29.05	2017-09-22
TRITON	3.36	3.52	3.36	3.52	+5.07%	4.72	2017-09-22
TXM	2.87	2.87	2.70	2.70	-5.26%	60.15	2017-09-22
ULMA	73.50	73.50	73.50	73.50	0.00%	0.07	2017-09-22
UNIBEP	12.20	12.20	12.20	12.20	-0.08%	2.20	2017-09-22
UNICREDIT	76.91	77.29	75.97	75.97	-0.64%	2.90	2017-09-22
UNIMA	3.20	3.22	3.06	3.18	-1.24%	9.14	2017-09-22
UNIMOT	34.42	34.60	33.91	34.60	+0.35%	60.76	2017-09-22
UNIWHEELS	256.95	257.15	253.05	253.05	+0.02%	89.99	2017-09-22
URSUS	4.05	4.06	3.95	4.02	-0.49%	566.27	2017-09-22
VANTAGE	3.69	3.69	3.69	3.69	0.00%	0.00	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VIGOSYS	325.20	334.95	325.20	334.95	+0.31%	10.09	2017-09-22
VINDEXUS	10.16	10.19	9.97	10.10	+0.70%	45.81	2017-09-22
VISTAL	1.65	1.68	1.59	1.66	+0.61%	273.15	2017-09-22
VISTULA	3.63	3.68	3.54	3.64	-0.55%	241.67	2017-09-22
VIVID	2.93	2.96	2.93	2.96	+0.34%	10.32	2017-09-22
VOTUM	10.45	10.47	10.31	10.42	-0.38%	19.95	2017-09-22
VOXEL	15.55	15.65	15.55	15.65	+0.64%	2.28	2017-09-22
WADEX	5.52	5.52	5.52	5.52	0.00%	0.00	2017-09-22
WARIMPEX	6.33	6.38	6.32	6.32	0.00%	2.77	2017-09-22
WASKO	1.89	2.01	1.83	2.01	+7.49%	250.33	2017-09-22
WAWEL	995.00	1,006.70	990.00	999.00	+0.41%	416.32	2017-09-22
WDX	8.10	8.10	7.47	8.10	+3.71%	1.92	2017-09-22
WIELTON	14.50	14.81	14.41	14.81	+1.65%	147.97	2017-09-22
WIKANA	1.40	1.46	1.40	1.46	0.00%	2.37	2017-09-22
WILBO	0.24	0.24	0.24	0.24	+14.29%	0.75	2017-09-22
WINVEST	1.12	1.12	1.12	1.12	0.00%	0.00	2017-09-22
WIRTUALNA	43.92	46.05	43.92	45.01	+2.30%	387.77	2017-09-22
WITTCHEN	17.00	17.00	16.64	16.99	0.00%	1.70	2017-09-22
WOJAS	5.25	5.25	5.06	5.18	-0.38%	25.48	2017-09-22
WORKSERV	6.70	6.77	6.65	6.73	+0.45%	55.52	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
XTB	5.41	5.41	5.41	5.41	0.00%	24.34	2017-09-22
YOLO	3.11	3.11	3.09	3.11	0.00%	9.48	2017-09-22
ZAMET	1.24	1.24	1.24	1.24	+0.81%	0.99	2017-09-22
ZASTAL	0.28	0.28	0.28	0.28	0.00%	0.00	2017-09-22
ZEPAK	13.54	13.54	13.45	13.48	+0.60%	35.49	2017-09-22
ZPUE	232.00	232.00	232.00	232.00	+1.31%	0.23	2017-09-22
ZREMB	0.42	0.43	0.42	0.43	+2.38%	8.23	2017-09-22
ZUE	8.65	8.70	8.65	8.70	-1.02%	1.22	2017-09-22
ZYWIEC	446.00	448.00	446.00	448.00	+0.67%	5.80	2017-09-22

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%

WIG	81281,34	-1891,78	-2,27%

sWIG80	24066,03	-309,52	-1,27%

mWIG40	6079,34	-204,85	-3,26%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%