Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.40 | 0.40 | 0.39 | 0.39 | -11.36% | 2.99 | 2018-01-11 | |
08OCTAVA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 2.14 | 2018-01-11 | |
11BIT | 206.50 | 207.00 | 200.00 | 201.00 | -2.66% | 580.80 | 2018-01-11 | |
4FUNMEDIA | 11.00 | 11.00 | 10.55 | 10.80 | -1.82% | 20.75 | 2018-01-11 | |
AATHOLD | 19.90 | 19.90 | 19.30 | 19.30 | -0.52% | 6.20 | 2018-01-11 | |
ABADONRE | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 9.66 | 2018-01-11 | |
ABCDATA | 2.08 | 2.10 | 2.06 | 2.09 | +0.48% | 268.71 | 2018-01-11 | |
ABMSOLID | 11.85 | 11.85 | 11.70 | 11.70 | 0.00% | 0.12 | 2018-01-11 | |
ABPL | 30.00 | 30.00 | 29.50 | 29.50 | -1.67% | 61.47 | 2018-01-11 | |
ACAUTOGAZ | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.12 | 2018-01-11 | |
ACTION | 3.45 | 3.50 | 3.40 | 3.45 | 0.00% | 52.94 | 2018-01-11 | |
ADIUVO | 13.15 | 13.40 | 13.00 | 13.40 | +1.90% | 12.79 | 2018-01-11 | |
AGORA | 13.90 | 14.00 | 13.50 | 13.80 | -0.72% | 244.70 | 2018-01-11 | |
AGROTON | 4.72 | 4.72 | 4.61 | 4.72 | 0.00% | 2.76 | 2018-01-11 | |
AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2018-01-11 | |
AILLERON | 18.25 | 18.25 | 17.70 | 17.70 | -3.80% | 71.73 | 2018-01-11 | |
AIRWAY | 0.93 | 1.01 | 0.90 | 0.94 | +4.44% | 260.62 | 2018-01-11 | |
ALCHEMIA | 4.31 | 4.32 | 4.31 | 4.32 | -0.69% | 0.44 | 2018-01-11 | |
ALIOR | 77.50 | 78.10 | 76.60 | 76.70 | +0.13% | 28,069.14 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALMA | 0.31 | 0.31 | 0.30 | 0.30 | -11.76% | 8.25 | 2018-01-11 | |
ALTA | 3.04 | 3.08 | 3.02 | 3.08 | +1.99% | 4.24 | 2018-01-11 | |
ALTUSTFI | 14.85 | 15.00 | 14.75 | 15.00 | +0.67% | 51.24 | 2018-01-11 | |
ALUMETAL | 53.60 | 53.60 | 53.00 | 53.20 | -0.75% | 79.50 | 2018-01-11 | |
AMBRA | 14.65 | 15.05 | 14.45 | 14.80 | +0.68% | 179.58 | 2018-01-11 | |
AMICA | 139.80 | 139.80 | 138.20 | 138.60 | +0.29% | 806.58 | 2018-01-11 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-11 | |
AMREST | 402.00 | 405.50 | 396.00 | 399.00 | -1.84% | 625.60 | 2018-01-11 | |
APATOR | 29.30 | 29.30 | 28.70 | 29.00 | -1.36% | 37.60 | 2018-01-11 | |
APLISENS | 12.80 | 12.80 | 12.50 | 12.80 | 0.00% | 62.43 | 2018-01-11 | |
APSENERGY | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 1.13 | 2018-01-11 | |
ARCHICOM | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 47.25 | 2018-01-11 | |
ARCTIC | 4.16 | 4.16 | 4.05 | 4.08 | -1.45% | 181.49 | 2018-01-11 | |
ARCUS | 2.08 | 2.14 | 2.02 | 2.10 | +0.96% | 16.90 | 2018-01-11 | |
ARTERIA | 7.98 | 7.98 | 7.80 | 7.90 | -0.75% | 6.26 | 2018-01-11 | |
ARTIFEX | 8.58 | 8.80 | 8.40 | 8.80 | +2.56% | 34.49 | 2018-01-11 | |
ASBIS | 3.28 | 3.29 | 3.21 | 3.22 | -1.53% | 153.84 | 2018-01-11 | |
ASMGROUP | 3.96 | 4.08 | 3.82 | 4.00 | -1.23% | 23.39 | 2018-01-11 | |
ASSECOBS | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 1.74 | 2018-01-11 | |
ASSECOPOL | 45.70 | 46.50 | 45.14 | 46.50 | +1.97% | 12,919.62 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOSEE | 13.00 | 13.00 | 12.65 | 12.65 | -2.69% | 17.52 | 2018-01-11 | |
ASTARTA | 54.00 | 54.20 | 53.40 | 54.00 | -1.10% | 25.61 | 2018-01-11 | |
ATAL | 43.50 | 43.50 | 42.50 | 43.00 | 0.00% | 46.52 | 2018-01-11 | |
ATENDE | 4.75 | 4.75 | 4.64 | 4.74 | -0.21% | 0.30 | 2018-01-11 | |
ATLANTAPL | 4.20 | 4.21 | 4.20 | 4.20 | -0.24% | 4.65 | 2018-01-11 | |
ATLANTIS | 0.68 | 0.71 | 0.68 | 0.71 | 0.00% | 5.85 | 2018-01-11 | |
ATLASEST | 1.72 | 1.72 | 1.50 | 1.50 | -12.79% | 45.31 | 2018-01-11 | |
ATM | 11.25 | 11.30 | 10.85 | 11.30 | +0.44% | 1.41 | 2018-01-11 | |
ATMGRUPA | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 0.00 | 2018-01-11 | |
ATREM | 2.70 | 2.71 | 2.52 | 2.52 | -6.67% | 12.31 | 2018-01-11 | |
AUTOPARTN | 4.95 | 4.95 | 4.79 | 4.90 | -0.81% | 235.92 | 2018-01-11 | |
AVIAAML | 5.74 | 5.86 | 5.74 | 5.84 | -0.68% | 48.66 | 2018-01-11 | |
AVIASG | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 0.10 | 2018-01-11 | |
AWBUD | 4.05 | 4.05 | 4.04 | 4.04 | -3.35% | 33.95 | 2018-01-11 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-11 | |
BALTONA | 2.92 | 2.94 | 2.82 | 2.94 | +0.68% | 19.66 | 2018-01-11 | |
BBIDEV | 0.74 | 0.75 | 0.73 | 0.75 | 0.00% | 43.45 | 2018-01-11 | |
BEDZIN | 26.90 | 26.90 | 26.50 | 26.50 | -1.49% | 0.27 | 2018-01-11 | |
BENEFIT | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | +0.84% | 245.14 | 2018-01-11 | |
BERLING | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 2.51 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 3.60 | 2018-01-11 | |
BETACOM | 12.30 | 12.30 | 12.30 | 12.30 | +2.50% | 0.01 | 2018-01-11 | |
BGZBNPP | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.07 | 2018-01-11 | |
BIK | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.03 | 2018-01-11 | |
BIOMEDLUB | 1.80 | 1.82 | 1.72 | 1.72 | -4.44% | 585.10 | 2018-01-11 | |
BIOTON | 4.02 | 4.04 | 4.00 | 4.00 | -0.25% | 291.69 | 2018-01-11 | |
BMPAG | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.01 | 2018-01-11 | |
BOGDANKA | 70.70 | 70.70 | 68.50 | 69.60 | -1.56% | 267.80 | 2018-01-11 | |
BORYSZEW | 9.20 | 9.20 | 9.10 | 9.12 | -0.98% | 334.21 | 2018-01-11 | |
BOS | 10.50 | 10.50 | 10.10 | 10.20 | -3.23% | 532.04 | 2018-01-11 | |
BOWIM | 4.19 | 4.19 | 4.19 | 4.19 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI3 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI4 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZBI6 | 106.10 | 106.10 | 106.10 | 106.10 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-01-11 | |
BPHFIZMLI | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2018-01-11 | |
BRASTER | 7.69 | 7.88 | 7.65 | 7.69 | +1.45% | 342.65 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BRIJU | 3.83 | 3.93 | 3.75 | 3.92 | +0.77% | 33.62 | 2018-01-11 | |
BSCDRUK | 36.80 | 37.60 | 36.80 | 37.60 | +6.21% | 567.68 | 2018-01-11 | |
BUDIMEX | 208.50 | 208.50 | 206.50 | 207.00 | -0.72% | 460.82 | 2018-01-11 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-11 | |
BUMECH | 0.32 | 0.33 | 0.30 | 0.31 | -3.12% | 161.73 | 2018-01-11 | |
BUWOG | 122.50 | 122.80 | 122.50 | 122.80 | +4.24% | 7.37 | 2018-01-11 | |
BYTOM | 2.75 | 2.77 | 2.75 | 2.76 | -0.72% | 62.07 | 2018-01-11 | |
BZWBK | 402.00 | 404.00 | 397.20 | 402.60 | +0.20% | 10,004.10 | 2018-01-11 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-11 | |
CAPITAL | 3.56 | 3.62 | 3.51 | 3.62 | 0.00% | 5.17 | 2018-01-11 | |
CCC | 299.80 | 299.80 | 296.00 | 299.60 | +0.20% | 18,187.66 | 2018-01-11 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-11 | |
CDPROJEKT | 99.90 | 99.90 | 97.75 | 98.15 | -1.85% | 10,068.78 | 2018-01-11 | |
CDRL | 26.40 | 27.00 | 26.40 | 27.00 | +0.37% | 15.76 | 2018-01-11 | |
CELTIC | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2018-01-11 | |
CEZ | 83.00 | 83.35 | 81.80 | 83.35 | -0.54% | 102.34 | 2018-01-11 | |
CFI | 0.50 | 0.50 | 0.46 | 0.47 | -6.00% | 154.19 | 2018-01-11 | |
CHEMOS | 1.60 | 1.62 | 1.55 | 1.59 | 0.00% | 152.75 | 2018-01-11 | |
CIECH | 55.90 | 57.30 | 55.90 | 56.50 | +1.07% | 2,191.78 | 2018-01-11 | |
CIGAMES | 1.08 | 1.10 | 1.07 | 1.09 | +0.93% | 683.40 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CITYSERV | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2018-01-11 | |
CLNPHARMA | 34.00 | 34.50 | 33.75 | 34.00 | 0.00% | 50.36 | 2018-01-11 | |
CNT | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 7.37 | 2018-01-11 | |
COALENERG | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.71 | 2018-01-11 | |
COGNOR | 1.79 | 1.79 | 1.78 | 1.78 | 0.00% | 15.67 | 2018-01-11 | |
COLIAN | 3.30 | 3.35 | 3.30 | 3.35 | +1.52% | 45.77 | 2018-01-11 | |
COMARCH | 194.00 | 194.50 | 186.50 | 190.50 | -2.31% | 86.58 | 2018-01-11 | |
COMP | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 7.78 | 2018-01-11 | |
COMPERIA | 6.70 | 6.70 | 6.70 | 6.70 | +1.52% | 1,013.71 | 2018-01-11 | |
CORMAY | 1.57 | 1.59 | 1.51 | 1.53 | -3.16% | 119.69 | 2018-01-11 | |
CPGROUP | 5.75 | 5.80 | 5.65 | 5.80 | +0.87% | 22.88 | 2018-01-11 | |
CUBEITG | 0.48 | 0.49 | 0.46 | 0.49 | +2.08% | 43.80 | 2018-01-11 | |
CYFRPLSAT | 23.88 | 23.94 | 23.58 | 23.58 | -0.92% | 11,709.27 | 2018-01-11 | |
CZTOREBKA | 0.53 | 0.62 | 0.53 | 0.55 | +3.77% | 77.49 | 2018-01-11 | |
DEBICA | 101.00 | 101.00 | 100.00 | 100.50 | -0.49% | 23.20 | 2018-01-11 | |
DECORA | 10.40 | 10.40 | 10.35 | 10.40 | +0.97% | 7.45 | 2018-01-11 | |
DEKPOL | 38.00 | 38.00 | 37.80 | 37.80 | -0.53% | 4.21 | 2018-01-11 | |
DELKO | 10.55 | 11.00 | 10.55 | 10.80 | +2.86% | 291.49 | 2018-01-11 | |
DGA | 4.49 | 4.49 | 4.48 | 4.48 | 0.00% | 0.99 | 2018-01-11 | |
DINOPL | 81.80 | 81.80 | 77.60 | 78.50 | -3.62% | 37,416.42 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 87.80 | 87.80 | 84.60 | 85.00 | -3.19% | 93.82 | 2018-01-11 | |
DREWEX | 0.92 | 0.92 | 0.90 | 0.90 | -1.10% | 3.64 | 2018-01-11 | |
DROP | 0.56 | 0.56 | 0.56 | 0.56 | +9.80% | 1.85 | 2018-01-11 | |
DROZAPOL | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 0.04 | 2018-01-11 | |
ECHO | 4.90 | 4.94 | 4.90 | 4.90 | 0.00% | 174.98 | 2018-01-11 | |
EDINVEST | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 5.29 | 2018-01-11 | |
EFEKT | 25.60 | 25.60 | 25.20 | 25.60 | +1.59% | 0.76 | 2018-01-11 | |
EKOEXPORT | 8.13 | 8.28 | 8.00 | 8.25 | +1.35% | 90.63 | 2018-01-11 | |
ELBUDOWA | 81.40 | 82.00 | 81.20 | 81.40 | -0.73% | 53.93 | 2018-01-11 | |
ELEKTROTI | 8.58 | 9.20 | 8.40 | 8.88 | +3.26% | 6.90 | 2018-01-11 | |
ELEMENTAL | 2.29 | 2.41 | 2.25 | 2.35 | +2.62% | 882.22 | 2018-01-11 | |
ELKOP | 0.49 | 0.50 | 0.47 | 0.49 | 0.00% | 12.86 | 2018-01-11 | |
ELZAB | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 2018-01-11 | |
EMCINSMED | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.01 | 2018-01-11 | |
EMPERIA | 99.00 | 99.40 | 99.00 | 99.20 | +0.20% | 166.58 | 2018-01-11 | |
ENAP | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1.86 | 2018-01-11 | |
ENEA | 12.35 | 12.35 | 12.00 | 12.05 | -2.19% | 5,368.86 | 2018-01-11 | |
ENELMED | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.43 | 2018-01-11 | |
ENERGA | 12.55 | 12.59 | 12.36 | 12.42 | -1.04% | 12,392.52 | 2018-01-11 | |
ENERGOINS | 1.22 | 1.25 | 1.20 | 1.24 | +1.64% | 69.90 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 28.50 | 28.50 | 28.50 | 28.50 | +0.35% | 0.06 | 2018-01-11 | |
ERBUD | 23.20 | 23.20 | 22.40 | 23.00 | +1.32% | 29.87 | 2018-01-11 | |
ERG | 53.00 | 54.00 | 53.00 | 54.00 | +0.37% | 4.74 | 2018-01-11 | |
ERGIS | 5.52 | 5.52 | 5.38 | 5.40 | -0.37% | 28.61 | 2018-01-11 | |
ESOTIQ | 28.00 | 28.00 | 27.20 | 27.80 | -1.42% | 56.50 | 2018-01-11 | |
ESSYSTEM | 2.50 | 2.56 | 2.50 | 2.56 | -3.76% | 1.16 | 2018-01-11 | |
EUCO | 24.90 | 24.90 | 23.80 | 23.90 | -3.24% | 14.03 | 2018-01-11 | |
EUROCASH | 26.35 | 26.72 | 25.81 | 25.81 | -1.86% | 54,380.43 | 2018-01-11 | |
EUROHOLD | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2018-01-11 | |
EUROTEL | 23.20 | 23.40 | 23.00 | 23.20 | -0.85% | 19.35 | 2018-01-11 | |
EVEREST | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2018-01-11 | |
EXILLON | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2018-01-11 | |
FAM | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | 1.76 | 2018-01-11 | |
FAMUR | 6.10 | 6.12 | 6.02 | 6.08 | -0.33% | 1,006.64 | 2018-01-11 | |
FASING | 15.90 | 16.45 | 15.90 | 16.45 | +3.13% | 5.02 | 2018-01-11 | |
FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.04 | 2018-01-11 | |
FEERUM | 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | 0.15 | 2018-01-11 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-01-11 | |
FERRO | 17.45 | 17.45 | 17.00 | 17.25 | +1.17% | 86.62 | 2018-01-11 | |
FERRUM | 4.02 | 4.02 | 4.02 | 4.02 | +0.75% | 0.04 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FMG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-11 | |
FON | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 2.09 | 2018-01-11 | |
FORTE | 52.70 | 52.90 | 51.60 | 51.80 | -0.77% | 156.19 | 2018-01-11 | |
FORTUNA | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | 0.73 | 2018-01-11 | |
FOTA | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 17.48 | 2018-01-11 | |
GEKOPLAST | 15.20 | 15.20 | 15.15 | 15.20 | 0.00% | 47.49 | 2018-01-11 | |
GETIN | 1.46 | 1.48 | 1.45 | 1.46 | -1.35% | 192.80 | 2018-01-11 | |
GETINOBLE | 1.72 | 1.73 | 1.68 | 1.73 | +1.17% | 3,301.71 | 2018-01-11 | |
GINOROSSI | 1.06 | 1.07 | 1.03 | 1.05 | 0.00% | 66.06 | 2018-01-11 | |
GLCOSMED | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0.00 | 2018-01-11 | |
GOBARTO | 7.98 | 8.14 | 7.92 | 7.98 | 0.00% | 57.27 | 2018-01-11 | |
GORENJE | 22.50 | 22.50 | 22.50 | 22.50 | +2.27% | 0.02 | 2018-01-11 | |
GPRE | 5.34 | 5.34 | 5.25 | 5.33 | -0.19% | 7.72 | 2018-01-11 | |
GPW | 46.30 | 47.00 | 46.20 | 46.60 | +0.65% | 2,289.72 | 2018-01-11 | |
GRAVITON | 0.84 | 0.87 | 0.79 | 0.87 | +11.54% | 10.63 | 2018-01-11 | |
GROCLIN | 6.30 | 6.30 | 6.05 | 6.05 | -3.20% | 65.98 | 2018-01-11 | |
GRODNO | 12.30 | 12.30 | 12.30 | 12.30 | +1.23% | 0.02 | 2018-01-11 | |
GRUPAAZOTY | 72.60 | 73.40 | 71.55 | 71.85 | -1.98% | 1,222.52 | 2018-01-11 | |
GTC | 10.00 | 10.06 | 9.93 | 10.00 | 0.00% | 68.10 | 2018-01-11 | |
HANDLOWY | 81.90 | 82.00 | 81.10 | 81.80 | -0.12% | 1,178.79 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2018-01-11 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-11 | |
HELIO | 14.50 | 14.50 | 13.60 | 13.60 | -6.21% | 22.55 | 2018-01-11 | |
HERKULES | 3.37 | 3.40 | 3.33 | 3.36 | 0.00% | 152.50 | 2018-01-11 | |
HUBSTYLE | 0.61 | 0.65 | 0.57 | 0.59 | -4.84% | 199.65 | 2018-01-11 | |
HYDROTOR | 39.00 | 39.60 | 38.20 | 39.60 | 0.00% | 3.95 | 2018-01-11 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-11 | |
I2DEV | 14.55 | 14.55 | 14.40 | 14.40 | +1.41% | 6.25 | 2018-01-11 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-01-11 | |
IDEABANK | 23.00 | 23.00 | 22.70 | 22.80 | -0.44% | 93.92 | 2018-01-11 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-11 | |
IDMSA | 0.77 | 0.78 | 0.77 | 0.78 | +11.43% | 4.92 | 2018-01-11 | |
IFCAPITAL | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | 0.31 | 2018-01-11 | |
IFSA | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 0.22 | 2018-01-11 | |
IIAAV | 8.37 | 8.37 | 8.37 | 8.37 | -4.89% | 0.07 | 2018-01-11 | |
IMCOMPANY | 12.40 | 12.40 | 12.20 | 12.40 | 0.00% | 20.31 | 2018-01-11 | |
IMMOBILE | 3.85 | 3.86 | 3.80 | 3.81 | -1.04% | 21.00 | 2018-01-11 | |
IMPEL | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 0.16 | 2018-01-11 | |
IMPERA | 1.53 | 1.53 | 1.52 | 1.52 | -1.30% | 7.83 | 2018-01-11 | |
IMPEXMET | 4.30 | 4.33 | 4.29 | 4.30 | 0.00% | 69.07 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMS | 3.34 | 3.36 | 3.34 | 3.36 | -2.89% | 0.77 | 2018-01-11 | |
INC | 1.59 | 1.59 | 1.48 | 1.48 | -6.92% | 4.54 | 2018-01-11 | |
INDATA | 1.94 | 2.50 | 1.93 | 2.50 | +28.87% | 261.72 | 2018-01-11 | |
INDYGO | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2018-01-11 | |
INDYKPOL | 80.00 | 80.00 | 77.50 | 79.00 | +4.64% | 79.98 | 2018-01-11 | |
INGBSK | 215.00 | 218.50 | 215.00 | 216.50 | +0.23% | 1,668.52 | 2018-01-11 | |
INPRO | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 2.00 | 2018-01-11 | |
INSTALKRK | 13.45 | 13.45 | 13.35 | 13.40 | -0.37% | 7.78 | 2018-01-11 | |
INTERAOLT | 12.55 | 12.55 | 12.30 | 12.30 | -0.81% | 21.07 | 2018-01-11 | |
INTERBUD | 0.51 | 0.51 | 0.51 | 0.51 | +2.00% | 0.01 | 2018-01-11 | |
INTERCARS | 312.50 | 312.50 | 296.50 | 301.00 | -3.83% | 1,587.69 | 2018-01-11 | |
INTERFERI | 3.82 | 3.82 | 3.82 | 3.82 | +0.53% | 0.00 | 2018-01-11 | |
INTERSPPL | 2.31 | 2.31 | 2.21 | 2.31 | +2.67% | 2.52 | 2018-01-11 | |
INTROL | 6.06 | 6.06 | 6.06 | 6.06 | 0.00% | 0.12 | 2018-01-11 | |
INVCEEFIZ | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 2018-01-11 | |
INVFIZ | 928.00 | 928.00 | 928.00 | 928.00 | 0.00% | 1.86 | 2018-01-11 | |
INVGLDFIZ | 1,545.90 | 1,549.00 | 1,545.90 | 1,549.00 | +0.26% | 21.68 | 2018-01-11 | |
INVISTA | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.07 | 2018-01-11 | |
INVPEFIZ | 676.50 | 698.90 | 676.50 | 698.90 | -0.01% | 4.08 | 2018-01-11 | |
IPOPEMA | 1.35 | 1.40 | 1.32 | 1.40 | +3.70% | 10.77 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-11 | |
IZOBLOK | 100.50 | 100.50 | 100.50 | 100.50 | +2.34% | 21.71 | 2018-01-11 | |
IZOLACJA | 2.09 | 2.09 | 2.01 | 2.01 | -1.95% | 0.20 | 2018-01-11 | |
IZOSTAL | 5.38 | 5.40 | 5.34 | 5.40 | +0.75% | 1.10 | 2018-01-11 | |
JHMDEV | 2.07 | 2.07 | 1.99 | 2.05 | -0.97% | 115.74 | 2018-01-11 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-11 | |
JSW | 104.95 | 105.70 | 103.10 | 104.50 | -1.23% | 14,638.28 | 2018-01-11 | |
JWCONSTR | 4.54 | 4.54 | 4.53 | 4.54 | -1.94% | 7.97 | 2018-01-11 | |
JWWINVEST | 1.45 | 1.56 | 1.45 | 1.56 | +7.59% | 10.57 | 2018-01-11 | |
K2INTERNT | 13.15 | 13.15 | 12.70 | 13.00 | -1.14% | 11.14 | 2018-01-11 | |
KANIA | 1.68 | 1.69 | 1.62 | 1.62 | -3.57% | 145.17 | 2018-01-11 | |
KBCASFIZ | 115.90 | 115.90 | 115.90 | 115.90 | 0.00% | 0.00 | 2018-01-11 | |
KBDOM | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 1.08 | 2018-01-11 | |
KCI | 0.84 | 0.85 | 0.82 | 0.84 | +1.20% | 33.39 | 2018-01-11 | |
KDMSHIPNG | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | 53.39 | 2018-01-11 | |
KERNEL | 50.00 | 50.00 | 49.00 | 49.50 | -1.00% | 9,115.38 | 2018-01-11 | |
KETY | 409.50 | 411.50 | 406.50 | 411.50 | +0.37% | 378.14 | 2018-01-11 | |
KGHM | 112.00 | 113.85 | 111.80 | 113.85 | +1.43% | 68,730.79 | 2018-01-11 | |
KGL | 20.20 | 20.20 | 20.20 | 20.20 | 0.00% | 0.00 | 2018-01-11 | |
KINOPOL | 12.80 | 12.80 | 12.40 | 12.80 | -0.78% | 12.87 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOGENERA | 84.20 | 84.40 | 84.00 | 84.40 | +0.24% | 4.46 | 2018-01-11 | |
KOMPAP | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 2.31 | 2018-01-11 | |
KOMPUTRON | 5.84 | 6.14 | 5.84 | 6.14 | +5.86% | 289.30 | 2018-01-11 | |
KONSSTALI | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.20 | 2018-01-11 | |
KOPEX | 3.90 | 3.99 | 3.90 | 3.95 | 0.00% | 187.58 | 2018-01-11 | |
KPPD | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2018-01-11 | |
KRAKCHEM | 2.12 | 2.17 | 2.06 | 2.16 | +1.89% | 11.76 | 2018-01-11 | |
KREC | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 0.01 | 2018-01-11 | |
KREDYTIN | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 7.36 | 2018-01-11 | |
KREZUS | 1.79 | 1.81 | 1.74 | 1.78 | -0.56% | 362.38 | 2018-01-11 | |
KRKA | 239.00 | 239.00 | 239.00 | 239.00 | 0.00% | 0.00 | 2018-01-11 | |
KRUK | 255.60 | 255.60 | 222.80 | 231.00 | -8.33% | 61,473.27 | 2018-01-11 | |
KRUSZWICA | 69.00 | 69.00 | 67.40 | 67.60 | -2.03% | 41.49 | 2018-01-11 | |
KRVITAMIN | 5.02 | 6.06 | 5.02 | 5.92 | +16.54% | 83.53 | 2018-01-11 | |
KSGAGRO | 2.05 | 2.06 | 2.05 | 2.06 | 0.00% | 1.44 | 2018-01-11 | |
LABOPRINT | 15.75 | 15.75 | 15.75 | 15.75 | +2.27% | 0.02 | 2018-01-11 | |
LARK | 0.19 | 0.19 | 0.19 | 0.19 | +5.56% | 2.98 | 2018-01-11 | |
LARQ | 15.05 | 15.20 | 15.05 | 15.20 | +0.33% | 15.86 | 2018-01-11 | |
LCCORP | 2.97 | 3.01 | 2.95 | 2.99 | +0.34% | 2,624.65 | 2018-01-11 | |
LENA | 4.72 | 4.83 | 4.72 | 4.83 | +1.05% | 34.12 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENTEX | 8.30 | 8.30 | 8.12 | 8.24 | -0.72% | 52.80 | 2018-01-11 | |
LIBET | 1.84 | 1.89 | 1.82 | 1.88 | +1.62% | 291.34 | 2018-01-11 | |
LIVECHAT | 41.20 | 41.55 | 40.45 | 40.55 | -2.05% | 300.00 | 2018-01-11 | |
LMASFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-11 | |
LMBSFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-11 | |
LMCSFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-11 | |
LMDSFIZ | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | -2.30% | 12.21 | 2018-01-11 | |
LMESFIZ | 1,259.90 | 1,259.90 | 1,259.90 | 1,259.90 | 0.00% | 3.78 | 2018-01-11 | |
LOKUM | 17.80 | 17.90 | 17.80 | 17.90 | 0.00% | 14.73 | 2018-01-11 | |
LOTOS | 56.18 | 56.64 | 55.70 | 56.16 | +0.14% | 17,510.72 | 2018-01-11 | |
LPP | 10,000.00 | 10,000.00 | 9,270.00 | 9,400.00 | -5.05% | 64,237.75 | 2018-01-11 | |
LSISOFT | 14.90 | 15.00 | 14.80 | 14.90 | +0.68% | 184.10 | 2018-01-11 | |
LUBAWA | 0.91 | 0.91 | 0.89 | 0.91 | 0.00% | 67.31 | 2018-01-11 | |
MABION | 112.00 | 112.80 | 110.00 | 112.00 | 0.00% | 166.74 | 2018-01-11 | |
MAKARONPL | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 2018-01-11 | |
MANGATA | 100.00 | 102.50 | 100.00 | 102.50 | +0.49% | 9.01 | 2018-01-11 | |
MARVIPOL | 10.80 | 10.90 | 9.76 | 10.90 | +2.35% | 1,269.20 | 2018-01-11 | |
MASTERPHA | 3.37 | 3.42 | 3.37 | 3.42 | +1.79% | 1.37 | 2018-01-11 | |
MBANK | 489.60 | 492.00 | 482.80 | 486.00 | -0.74% | 6,361.91 | 2018-01-11 | |
MBWS | 52.60 | 52.60 | 52.60 | 52.60 | 0.00% | 0.00 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCI | 9.68 | 9.68 | 9.50 | 9.54 | -1.45% | 32.23 | 2018-01-11 | |
MDIENERGIA | 4.09 | 4.10 | 4.09 | 4.10 | 0.00% | 0.19 | 2018-01-11 | |
MEDIACAP | 2.04 | 2.04 | 2.00 | 2.00 | 0.00% | 0.10 | 2018-01-11 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-11 | |
MEDICALG | 199.00 | 200.50 | 198.00 | 200.00 | +0.40% | 102.12 | 2018-01-11 | |
MEDYCZNYFIZ | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0.00 | 2018-01-11 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2018-01-11 | |
MENNICA | 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | 0.00 | 2018-01-11 | |
MERCATOR | 18.00 | 18.00 | 17.70 | 17.85 | -0.28% | 24.97 | 2018-01-11 | |
MERCOR | 11.05 | 11.05 | 10.65 | 10.75 | -3.59% | 27.53 | 2018-01-11 | |
MEXPOLSKA | 5.00 | 5.10 | 5.00 | 5.10 | +2.82% | 8.04 | 2018-01-11 | |
MFO | 33.00 | 33.20 | 33.00 | 33.20 | +1.22% | 5.27 | 2018-01-11 | |
MILKILAND | 1.62 | 1.62 | 1.59 | 1.60 | -0.62% | 20.04 | 2018-01-11 | |
MILLENNIUM | 9.15 | 9.21 | 8.93 | 9.07 | -1.63% | 8,802.40 | 2018-01-11 | |
MIRACULUM | 2.18 | 2.25 | 2.15 | 2.25 | +3.21% | 7.80 | 2018-01-11 | |
MIRBUD | 1.19 | 1.23 | 1.18 | 1.21 | +0.83% | 285.48 | 2018-01-11 | |
MLPGROUP | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 4.38 | 2018-01-11 | |
MNI | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.24 | 2018-01-11 | |
MOBRUK | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.33 | 2018-01-11 | |
MOJ | 0.82 | 0.82 | 0.81 | 0.82 | +2.50% | 4.65 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MONNARI | 8.55 | 8.56 | 8.35 | 8.56 | +0.12% | 299.75 | 2018-01-11 | |
MOSTALPLC | 10.40 | 10.40 | 10.35 | 10.35 | +0.49% | 5.29 | 2018-01-11 | |
MOSTALWAR | 5.66 | 5.84 | 5.58 | 5.80 | +2.47% | 44.93 | 2018-01-11 | |
MOSTALZAB | 0.67 | 0.67 | 0.64 | 0.66 | 0.00% | 246.38 | 2018-01-11 | |
MUZA | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.00 | 2018-01-11 | |
MWTRADE | 6.40 | 6.40 | 6.25 | 6.40 | -0.78% | 4.93 | 2018-01-11 | |
NETIA | 5.27 | 5.27 | 5.24 | 5.27 | -0.19% | 904.25 | 2018-01-11 | |
NETMEDIA | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.10 | 2018-01-11 | |
NEWAG | 16.85 | 16.85 | 16.20 | 16.20 | -2.99% | 26.33 | 2018-01-11 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-11 | |
NORTCOAST | 6.80 | 7.34 | 6.80 | 7.34 | -0.27% | 14.72 | 2018-01-11 | |
NOVITA | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 0.26 | 2018-01-11 | |
NOWAGALA | 1.77 | 1.77 | 1.70 | 1.77 | +1.72% | 6.42 | 2018-01-11 | |
NTTSYSTEM | 2.27 | 2.27 | 2.25 | 2.25 | +2.74% | 0.02 | 2018-01-11 | |
ODLEWNIE | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 1.76 | 2018-01-11 | |
OEX | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.20 | 2018-01-11 | |
OPENFIN | 1.43 | 1.57 | 1.43 | 1.52 | +4.83% | 33.82 | 2018-01-11 | |
OPERA3GR | 345.00 | 345.00 | 345.00 | 345.00 | 0.00% | 0.00 | 2018-01-11 | |
OPONEO.PL | 40.50 | 40.60 | 40.20 | 40.30 | -0.49% | 3,677.18 | 2018-01-11 | |
OPTEAM | 5.55 | 5.55 | 5.35 | 5.50 | -0.90% | 10.20 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 6.05 | 6.06 | 5.92 | 6.02 | -0.50% | 8,618.39 | 2018-01-11 | |
ORBIS | 94.80 | 94.80 | 93.60 | 94.60 | -0.42% | 960.22 | 2018-01-11 | |
ORCOGROUP | 1.88 | 1.95 | 1.84 | 1.85 | -2.12% | 18.49 | 2018-01-11 | |
ORION | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.41 | 2018-01-11 | |
ORZBIALY | 12.80 | 13.00 | 12.80 | 12.90 | -0.77% | 10.83 | 2018-01-11 | |
OTLOG | 21.40 | 21.40 | 21.20 | 21.20 | -2.75% | 0.06 | 2018-01-11 | |
OTMUCHOW | 3.70 | 3.70 | 3.56 | 3.69 | +3.94% | 7.09 | 2018-01-11 | |
OVOSTAR | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 2018-01-11 | |
PAMAPOL | 1.01 | 1.20 | 1.00 | 1.05 | +3.96% | 356.48 | 2018-01-11 | |
PANOVA | 22.20 | 22.20 | 21.50 | 22.00 | -1.79% | 11.52 | 2018-01-11 | |
PATENTUS | 1.05 | 1.07 | 1.04 | 1.06 | -0.93% | 18.66 | 2018-01-11 | |
PBG | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 156.71 | 2018-01-11 | |
PBKM | 68.80 | 68.80 | 68.00 | 68.00 | -1.16% | 30.00 | 2018-01-11 | |
PBSFINANSE | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 1.57 | 2018-01-11 | |
PCCEXOL | 1.77 | 1.77 | 1.74 | 1.75 | 0.00% | 20.16 | 2018-01-11 | |
PCCINTER | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 3.92 | 2018-01-11 | |
PCCROKITA | 107.00 | 112.00 | 106.50 | 110.50 | +2.31% | 336.96 | 2018-01-11 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-11 | |
PCM | 30.00 | 30.40 | 29.80 | 30.10 | +1.35% | 248.74 | 2018-01-11 | |
PEIXIN | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 1.12 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKABEX | 10.10 | 10.30 | 10.10 | 10.30 | 0.00% | 105.58 | 2018-01-11 | |
PEKAO | 133.55 | 133.70 | 131.55 | 132.00 | -1.20% | 53,119.95 | 2018-01-11 | |
PEMANAGER | 45.20 | 45.20 | 45.00 | 45.20 | +2.49% | 4.55 | 2018-01-11 | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-11 | |
PEP | 12.40 | 12.40 | 12.00 | 12.30 | -1.20% | 65.54 | 2018-01-11 | |
PEPEES | 1.43 | 1.45 | 1.43 | 1.43 | -0.69% | 23.45 | 2018-01-11 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-11 | |
PFLEIDER | 34.20 | 34.30 | 33.90 | 33.90 | -0.29% | 503.58 | 2018-01-11 | |
PGE | 12.66 | 12.75 | 12.43 | 12.60 | -1.49% | 20,410.92 | 2018-01-11 | |
PGNIG | 6.23 | 6.27 | 6.16 | 6.22 | -0.64% | 24,205.08 | 2018-01-11 | |
PGODLEW | 4.73 | 4.73 | 4.73 | 4.73 | 0.00% | 0.05 | 2018-01-11 | |
PGSSOFT | 14.80 | 14.80 | 14.70 | 14.80 | 0.00% | 17.48 | 2018-01-11 | |
PHN | 14.60 | 14.60 | 14.30 | 14.50 | -0.68% | 17.19 | 2018-01-11 | |
PKNORLEN | 107.25 | 107.50 | 105.20 | 106.05 | -0.89% | 56,812.63 | 2018-01-11 | |
PKOASZEWZ | 96.65 | 96.65 | 96.57 | 96.57 | -0.95% | 111.08 | 2018-01-11 | |
PKOBL1 | 106.51 | 106.51 | 106.51 | 106.51 | 0.00% | 0.00 | 2018-01-11 | |
PKOBP | 45.00 | 45.00 | 44.38 | 44.75 | -0.67% | 110,687.95 | 2018-01-11 | |
PKOGD | 106.19 | 106.19 | 106.19 | 106.19 | 0.00% | 0.00 | 2018-01-11 | |
PKOGS | 95.50 | 95.50 | 95.41 | 95.50 | +0.08% | 44.86 | 2018-01-11 | |
PKOSO | 107.75 | 107.75 | 107.70 | 107.70 | 0.00% | 96.93 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKPCARGO | 55.70 | 57.90 | 55.70 | 57.40 | +2.50% | 8,648.34 | 2018-01-11 | |
PLASTBOX | 2.24 | 2.24 | 2.19 | 2.19 | -2.23% | 1.54 | 2018-01-11 | |
PLATYNINW | 0.50 | 0.55 | 0.49 | 0.55 | +19.57% | 20.91 | 2018-01-11 | |
PLAYWAY | 68.00 | 69.00 | 66.60 | 68.00 | +0.59% | 561.80 | 2018-01-11 | |
PLAZACNTR | 5.00 | 5.20 | 4.75 | 4.75 | -1.04% | 4.66 | 2018-01-11 | |
PMPG | 3.45 | 3.65 | 3.40 | 3.65 | +4.29% | 30.34 | 2018-01-11 | |
POLICE | 20.10 | 20.20 | 20.00 | 20.10 | -0.49% | 9.40 | 2018-01-11 | |
POLIMEXMS | 4.52 | 4.59 | 4.44 | 4.49 | -0.66% | 1,577.33 | 2018-01-11 | |
POLMED | 2.58 | 2.58 | 2.46 | 2.50 | -3.10% | 50.01 | 2018-01-11 | |
POLNORD | 9.97 | 10.04 | 9.84 | 10.00 | +0.40% | 446.14 | 2018-01-11 | |
POLWAX | 12.90 | 12.95 | 12.75 | 12.95 | +0.78% | 408.60 | 2018-01-11 | |
POZBUD | 3.60 | 3.64 | 3.46 | 3.50 | -3.85% | 96.22 | 2018-01-11 | |
PRAGMAFA | 19.10 | 19.10 | 18.70 | 19.10 | 0.00% | 19.79 | 2018-01-11 | |
PRAGMAINK | 16.05 | 16.05 | 16.00 | 16.00 | -0.31% | 35.98 | 2018-01-11 | |
PRAIRIE | 1.60 | 1.62 | 1.59 | 1.60 | 0.00% | 78.07 | 2018-01-11 | |
PRIMAMODA | 5.02 | 5.02 | 5.02 | 5.02 | 0.00% | 0.00 | 2018-01-11 | |
PROCAD | 1.70 | 1.70 | 1.64 | 1.64 | -1.80% | 7.45 | 2018-01-11 | |
PROCHEM | 20.00 | 20.90 | 19.75 | 19.75 | +0.25% | 137.44 | 2018-01-11 | |
PROCHNIK | 0.57 | 0.57 | 0.54 | 0.56 | -1.75% | 37.95 | 2018-01-11 | |
PROJPRZEM | 20.00 | 20.00 | 18.70 | 19.40 | -3.00% | 233.00 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROTEKTOR | 3.86 | 3.86 | 3.82 | 3.85 | 0.00% | 12.32 | 2018-01-11 | |
PROVIDENT | 8.97 | 8.97 | 8.97 | 8.97 | 0.00% | 0.00 | 2018-01-11 | |
PULAWY | 164.00 | 164.00 | 162.50 | 163.00 | +0.31% | 10.76 | 2018-01-11 | |
PWRMEDIA | 4.10 | 4.11 | 3.94 | 4.04 | 0.00% | 91.26 | 2018-01-11 | |
PZU | 45.00 | 45.37 | 44.02 | 44.55 | -0.09% | 83,448.22 | 2018-01-11 | |
PZUAKORD | 111.35 | 111.35 | 111.34 | 111.34 | +0.29% | 23.49 | 2018-01-11 | |
QMULTIFIZ | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | +0.92% | 19.80 | 2018-01-11 | |
QUANTUM | 16.90 | 17.35 | 16.90 | 17.00 | +3.98% | 20.20 | 2018-01-11 | |
QUERCUS | 5.90 | 6.00 | 5.90 | 6.00 | 0.00% | 44.09 | 2018-01-11 | |
QUMAK | 1.73 | 1.90 | 1.73 | 1.77 | +1.14% | 604.23 | 2018-01-11 | |
RADPOL | 1.73 | 1.76 | 1.73 | 1.73 | 0.00% | 15.21 | 2018-01-11 | |
RAFAKO | 4.79 | 4.85 | 4.68 | 4.80 | +0.84% | 525.75 | 2018-01-11 | |
RAFAMET | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 0.00 | 2018-01-11 | |
RAINBOW | 46.70 | 47.60 | 46.00 | 46.60 | -0.21% | 868.37 | 2018-01-11 | |
RANKPROGR | 2.00 | 2.03 | 1.98 | 2.03 | -0.49% | 24.01 | 2018-01-11 | |
RAWLPLUG | 10.35 | 10.35 | 10.10 | 10.10 | +0.50% | 6.33 | 2018-01-11 | |
REDAN | 1.20 | 1.20 | 1.17 | 1.20 | 0.00% | 6.12 | 2018-01-11 | |
REDWOOD | 0.57 | 0.60 | 0.57 | 0.60 | +5.26% | 2.35 | 2018-01-11 | |
REGNON | 0.18 | 0.18 | 0.18 | 0.18 | +12.50% | 1.28 | 2018-01-11 | |
REINHOLD | 0.25 | 0.25 | 0.25 | 0.25 | +8.70% | 0.26 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RELPOL | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 2018-01-11 | |
REMAK | 12.00 | 12.05 | 11.60 | 11.95 | +3.91% | 18.59 | 2018-01-11 | |
RESBUD | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 11.57 | 2018-01-11 | |
ROBYG | 3.71 | 3.74 | 3.70 | 3.72 | +0.54% | 1,135.99 | 2018-01-11 | |
RONSON | 1.49 | 1.49 | 1.44 | 1.44 | -0.69% | 5.25 | 2018-01-11 | |
ROPCZYCE | 25.50 | 25.70 | 25.40 | 25.70 | +0.78% | 8.43 | 2018-01-11 | |
RUBICON | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.03 | 2018-01-11 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-11 | |
SANOK | 45.20 | 45.80 | 44.50 | 45.00 | -1.10% | 58.38 | 2018-01-11 | |
SANTANDER | 24.62 | 24.62 | 24.62 | 24.62 | 0.00% | 0.00 | 2018-01-11 | |
SANWIL | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 2018-01-11 | |
SARE | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 8.59 | 2018-01-11 | |
SCOPAK | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2018-01-11 | |
SECOGROUP | 17.70 | 17.70 | 17.70 | 17.70 | 0.00% | 0.00 | 2018-01-11 | |
SEKO | 10.20 | 10.60 | 10.20 | 10.60 | +2.91% | 30.07 | 2018-01-11 | |
SELENAFM | 17.20 | 18.50 | 17.20 | 18.50 | +2.78% | 29.24 | 2018-01-11 | |
SELVITA | 59.70 | 62.50 | 59.70 | 61.90 | +1.31% | 82.11 | 2018-01-11 | |
SERINUS | 1.18 | 1.18 | 1.12 | 1.13 | -2.59% | 217.22 | 2018-01-11 | |
SETANTA | 8.40 | 9.65 | 8.40 | 9.65 | +25.32% | 25.12 | 2018-01-11 | |
SFINKS | 1.60 | 1.60 | 1.54 | 1.57 | -1.88% | 70.87 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SILVANO | 11.90 | 11.90 | 11.80 | 11.90 | 0.00% | 131.13 | 2018-01-11 | |
SIMPLE | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2018-01-11 | |
SKARBIEC | 29.20 | 29.20 | 28.40 | 29.00 | 0.00% | 135.22 | 2018-01-11 | |
SKOTAN | 0.41 | 0.41 | 0.41 | 0.41 | +2.50% | 47.47 | 2018-01-11 | |
SKYLINE | 0.87 | 0.94 | 0.86 | 0.94 | +9.30% | 10.21 | 2018-01-11 | |
SNIEZKA | 77.00 | 77.00 | 75.00 | 75.00 | 0.00% | 14.66 | 2018-01-11 | |
SOHODEV | 2.21 | 2.24 | 2.21 | 2.23 | 0.00% | 25.53 | 2018-01-11 | |
SOLAR | 1.19 | 1.22 | 1.17 | 1.21 | -0.82% | 16.44 | 2018-01-11 | |
SONEL | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.33 | 2018-01-11 | |
SOPHARMA | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2018-01-11 | |
STALEXP | 4.29 | 4.35 | 4.26 | 4.30 | +0.23% | 9,237.04 | 2018-01-11 | |
STALPROD | 503.00 | 503.00 | 497.00 | 501.00 | -0.60% | 298.52 | 2018-01-11 | |
STALPROFI | 15.00 | 15.20 | 15.00 | 15.20 | 0.00% | 2.86 | 2018-01-11 | |
STAPORKOW | 2.60 | 2.92 | 2.60 | 2.92 | +16.80% | 5.93 | 2018-01-11 | |
STARHEDGE | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | 0.00 | 2018-01-11 | |
STELMET | 18.00 | 18.80 | 18.00 | 18.70 | +5.06% | 57.87 | 2018-01-11 | |
SUNEX | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.02 | 2018-01-11 | |
SUWARY | 11.10 | 11.10 | 10.80 | 10.80 | -2.70% | 5.40 | 2018-01-11 | |
SWISSMED | 1.23 | 1.40 | 1.22 | 1.40 | +26.13% | 272.07 | 2018-01-11 | |
SYGNITY | 2.90 | 2.98 | 2.79 | 2.97 | +0.34% | 62.85 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYNEKTIK | 16.80 | 16.90 | 16.60 | 16.75 | +1.52% | 108.32 | 2018-01-11 | |
SYNTHOS | 4.90 | 4.90 | 4.89 | 4.89 | -0.20% | 790.94 | 2018-01-11 | |
TALANX | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 2018-01-11 | |
TALEX | 19.20 | 19.25 | 19.20 | 19.25 | 0.00% | 1.00 | 2018-01-11 | |
TARCZYNSKI | 12.50 | 12.55 | 12.50 | 12.55 | +0.40% | 27.21 | 2018-01-11 | |
TATRY | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 14.78 | 2018-01-11 | |
TAURONPE | 3.13 | 3.15 | 3.09 | 3.15 | +0.64% | 10,233.99 | 2018-01-11 | |
TERMOREX | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.09 | 2018-01-11 | |
TESGAS | 2.49 | 2.49 | 2.37 | 2.37 | -5.20% | 40.32 | 2018-01-11 | |
TIM | 7.48 | 7.60 | 7.44 | 7.58 | +1.88% | 104.38 | 2018-01-11 | |
TORPOL | 8.26 | 8.26 | 8.02 | 8.20 | -0.49% | 242.29 | 2018-01-11 | |
TOYA | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 1.59 | 2018-01-11 | |
TRAKCJA | 7.43 | 7.50 | 7.19 | 7.24 | -2.29% | 848.46 | 2018-01-11 | |
TRANSPOL | 5.16 | 5.16 | 5.00 | 5.16 | 0.00% | 32.58 | 2018-01-11 | |
TRIGONPP | 131.21 | 131.21 | 131.21 | 131.21 | -1.38% | 19.68 | 2018-01-11 | |
TRIGONPP1 | 130.50 | 130.50 | 130.50 | 130.50 | 0.00% | 0.00 | 2018-01-11 | |
TRIGONPP2 | 130.60 | 130.60 | 130.60 | 130.60 | -3.25% | 4.18 | 2018-01-11 | |
TRIGONPP3 | 129.50 | 129.50 | 129.50 | 129.50 | 0.00% | 0.00 | 2018-01-11 | |
TRIGONPP4 | 129.38 | 129.38 | 129.38 | 129.38 | 0.00% | 0.00 | 2018-01-11 | |
TRIGONPP5 | 130.00 | 130.00 | 130.00 | 130.00 | +1.15% | 5.07 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP6 | 133.03 | 133.03 | 133.03 | 133.03 | 0.00% | 0.00 | 2018-01-11 | |
TRIGONPP7 | 128.04 | 128.04 | 128.00 | 128.00 | 0.00% | 97.03 | 2018-01-11 | |
TRIGONPP8 | 131.40 | 131.40 | 131.40 | 131.40 | 0.00% | 0.00 | 2018-01-11 | |
TRITON | 3.76 | 3.78 | 3.72 | 3.78 | -1.56% | 15.19 | 2018-01-11 | |
TXM | 2.38 | 2.38 | 2.30 | 2.36 | +1.72% | 7.71 | 2018-01-11 | |
ULMA | 66.50 | 66.50 | 64.50 | 66.50 | 0.00% | 15.91 | 2018-01-11 | |
UNIBEP | 9.68 | 9.70 | 9.68 | 9.70 | +0.21% | 16.27 | 2018-01-11 | |
UNICREDIT | 69.99 | 69.99 | 69.99 | 69.99 | +3.05% | 1.40 | 2018-01-11 | |
UNIMA | 3.23 | 3.23 | 3.20 | 3.20 | -2.14% | 0.86 | 2018-01-11 | |
UNIMOT | 23.80 | 23.90 | 23.70 | 23.90 | 0.00% | 55.90 | 2018-01-11 | |
UNIWHEELS | 285.00 | 299.00 | 285.00 | 299.00 | -0.33% | 2.34 | 2018-01-11 | |
URSUS | 4.32 | 4.34 | 4.16 | 4.16 | -3.26% | 2,421.46 | 2018-01-11 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-11 | |
VIGOSYS | 315.00 | 334.00 | 302.00 | 310.00 | -6.06% | 411.43 | 2018-01-11 | |
VINDEXUS | 9.54 | 9.54 | 9.30 | 9.50 | -1.86% | 68.41 | 2018-01-11 | |
VISTAL | 0.82 | 0.82 | 0.79 | 0.82 | -1.20% | 1.92 | 2018-01-11 | |
VISTULA | 4.59 | 4.60 | 4.52 | 4.58 | 0.00% | 230.60 | 2018-01-11 | |
VIVID | 2.41 | 2.41 | 2.39 | 2.41 | -1.63% | 9.75 | 2018-01-11 | |
VOTUM | 11.00 | 11.00 | 10.45 | 10.80 | -1.82% | 96.31 | 2018-01-11 | |
VOXEL | 19.05 | 19.85 | 19.05 | 19.70 | +2.07% | 22.19 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WADEX | 6.20 | 6.30 | 6.20 | 6.30 | +0.96% | 78.20 | 2018-01-11 | |
WARIMPEX | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2018-01-11 | |
WASKO | 2.39 | 2.39 | 2.24 | 2.31 | -3.35% | 197.08 | 2018-01-11 | |
WAWEL | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | -2.69% | 1,728.43 | 2018-01-11 | |
WDX | 14.65 | 14.75 | 14.65 | 14.75 | +0.34% | 134.28 | 2018-01-11 | |
WIELTON | 12.70 | 12.70 | 12.58 | 12.60 | -0.63% | 125.56 | 2018-01-11 | |
WIKANA | 1.18 | 1.24 | 1.18 | 1.20 | +2.56% | 25.21 | 2018-01-11 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-11 | |
WINVEST | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2018-01-11 | |
WIRTUALNA | 48.30 | 49.50 | 48.30 | 49.50 | +2.70% | 1,961.12 | 2018-01-11 | |
WITTCHEN | 19.65 | 19.65 | 19.65 | 19.65 | 0.00% | 0.04 | 2018-01-11 | |
WOJAS | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 1.04 | 2018-01-11 | |
WORKSERV | 4.40 | 4.40 | 4.30 | 4.32 | -1.82% | 12.43 | 2018-01-11 | |
XTB | 4.51 | 4.54 | 4.44 | 4.54 | +0.67% | 34.08 | 2018-01-11 | |
YOLO | 3.56 | 3.56 | 3.51 | 3.56 | 0.00% | 2.45 | 2018-01-11 | |
ZAMET | 1.02 | 1.11 | 1.02 | 1.11 | +9.90% | 54.44 | 2018-01-11 | |
ZASTAL | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 8.88 | 2018-01-11 | |
ZEPAK | 14.98 | 14.98 | 14.74 | 14.74 | -1.60% | 75.04 | 2018-01-11 | |
ZPUE | 172.00 | 172.00 | 172.00 | 172.00 | 0.00% | 1.55 | 2018-01-11 | |
ZREMB | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 0.92 | 2018-01-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 6.20 | 6.26 | 6.18 | 6.22 | -0.96% | 19.88 | 2018-01-11 | |
ZYWIEC | 470.00 | 470.00 | 470.00 | 470.00 | 0.00% | 6.58 | 2018-01-11 |