Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 9,510.00 | 9,695.00 | 9,445.00 | 9,630.00 | +2.01% | 44,108.51 | 2018-01-12 | |
| INVGLDFIZ | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.00% | 0.00 | 2018-01-12 | |
| LMDSFIZ | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.00% | 0.00 | 2018-01-12 | |
| LMCSFIZ | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.00% | 0.00 | 2018-01-12 | |
| LMESFIZ | 1,259.90 | 1,259.90 | 1,259.90 | 1,259.90 | 0.00% | 0.00 | 2018-01-12 | |
| LMASFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-12 | |
| LMBSFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-12 | |
| BENEFIT | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | +0.83% | 1,925.98 | 2018-01-12 | |
| QMULTIFIZ | 1,100.05 | 1,100.05 | 1,100.05 | 1,100.05 | +0.00% | 3.30 | 2018-01-12 | |
| WAWEL | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | +0.46% | 3,981.39 | 2018-01-12 | |
| INVFIZ | 931.90 | 934.49 | 931.90 | 933.50 | +0.38% | 51.30 | 2018-01-12 | |
| INVPEFIZ | 661.12 | 665.00 | 661.00 | 665.00 | -4.71% | 12.59 | 2018-01-12 | |
| STALPROD | 503.00 | 503.00 | 500.00 | 502.00 | -0.20% | 696.43 | 2018-01-12 | |
| MBANK | 492.40 | 492.40 | 480.00 | 486.00 | -0.65% | 5,660.34 | 2018-01-12 | |
| INVCEEFIZ | 491.10 | 491.10 | 491.10 | 491.10 | 0.00% | 0.00 | 2018-01-12 | |
| ZYWIEC | 470.00 | 470.00 | 470.00 | 470.00 | 0.00% | 15.04 | 2018-01-12 | |
| KETY | 410.50 | 410.50 | 401.50 | 402.50 | -2.07% | 638.96 | 2018-01-12 | |
| BZWBK | 409.00 | 409.00 | 400.60 | 406.00 | 0.00% | 8,130.85 | 2018-01-12 | |
| AMREST | 402.50 | 406.00 | 402.00 | 406.00 | +0.99% | 22.67 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPERA3GR | 345.00 | 345.00 | 345.00 | 345.00 | 0.00% | 0.00 | 2018-01-12 | |
| VIGOSYS | 304.00 | 310.00 | 304.00 | 310.00 | 0.00% | 750.65 | 2018-01-12 | |
| UNIWHEELS | 304.00 | 304.00 | 304.00 | 304.00 | +1.33% | 14.29 | 2018-01-12 | |
| INTERCARS | 299.00 | 304.00 | 299.00 | 299.50 | -0.17% | 4,093.61 | 2018-01-12 | |
| CCC | 297.80 | 299.00 | 291.80 | 296.00 | -0.27% | 26,063.16 | 2018-01-12 | |
| KRKA | 234.00 | 234.00 | 234.00 | 234.00 | -2.09% | 0.23 | 2018-01-12 | |
| KRUK | 218.80 | 221.80 | 202.40 | 207.00 | -5.39% | 63,212.05 | 2018-01-12 | |
| INGBSK | 217.50 | 219.50 | 216.00 | 218.50 | +0.46% | 2,174.74 | 2018-01-12 | |
| BUDIMEX | 204.00 | 204.50 | 202.50 | 203.00 | -0.73% | 749.80 | 2018-01-12 | |
| 11BIT | 204.00 | 207.00 | 203.50 | 205.00 | -0.73% | 462.19 | 2018-01-12 | |
| MEDICALG | 200.50 | 200.50 | 198.00 | 199.00 | -0.50% | 68.54 | 2018-01-12 | |
| COMARCH | 189.00 | 189.50 | 188.00 | 189.00 | -0.26% | 42.49 | 2018-01-12 | |
| ZPUE | 172.00 | 173.00 | 172.00 | 173.00 | +0.58% | 1.21 | 2018-01-12 | |
| BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-01-12 | |
| PULAWY | 164.50 | 168.00 | 164.50 | 166.00 | +1.53% | 363.47 | 2018-01-12 | |
| BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2018-01-12 | |
| AMICA | 137.80 | 137.80 | 134.00 | 135.00 | -2.03% | 508.92 | 2018-01-12 | |
| PEKAO | 133.50 | 134.00 | 130.80 | 131.50 | -1.13% | 97,973.63 | 2018-01-12 | |
| TRIGONPP6 | 133.03 | 133.03 | 133.03 | 133.03 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP3 | 132.00 | 132.00 | 132.00 | 132.00 | +1.93% | 5.15 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP | 131.21 | 131.21 | 131.21 | 131.21 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP7 | 131.00 | 131.00 | 131.00 | 131.00 | +2.34% | 6.42 | 2018-01-12 | |
| TRIGONPP2 | 130.63 | 130.63 | 130.63 | 130.63 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP1 | 130.50 | 130.50 | 130.50 | 130.50 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP8 | 130.11 | 130.11 | 130.11 | 130.11 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP5 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2018-01-12 | |
| TRIGONPP4 | 129.38 | 129.38 | 129.38 | 129.38 | 0.00% | 0.00 | 2018-01-12 | |
| TALANX | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 2018-01-12 | |
| BPHFIZBI3 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 2018-01-12 | |
| BUWOG | 124.40 | 124.40 | 124.40 | 124.40 | +1.30% | 2.61 | 2018-01-12 | |
| BPHFIZBI4 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-01-12 | |
| KBCASFIZ | 115.90 | 115.90 | 115.90 | 115.90 | 0.00% | 0.00 | 2018-01-12 | |
| MABION | 115.40 | 120.00 | 115.40 | 119.00 | +3.48% | 1,649.56 | 2018-01-12 | |
| KGHM | 115.00 | 115.45 | 113.40 | 113.95 | -0.31% | 50,692.85 | 2018-01-12 | |
| PCCROKITA | 113.50 | 116.50 | 113.00 | 116.00 | +2.65% | 571.57 | 2018-01-12 | |
| BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-01-12 | |
| TATRY | 113.00 | 113.00 | 113.00 | 113.00 | +0.89% | 0.68 | 2018-01-12 | |
| PZUAKORD | 111.35 | 111.50 | 111.35 | 111.50 | +0.14% | 33.54 | 2018-01-12 | |
| PKOSO | 107.70 | 107.70 | 107.70 | 107.70 | 0.00% | 0.00 | 2018-01-12 | |
| PKNORLEN | 107.50 | 108.70 | 106.35 | 107.50 | +0.42% | 76,758.60 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-01-12 | |
| PKOBL1 | 106.51 | 106.51 | 106.51 | 106.51 | 0.00% | 0.00 | 2018-01-12 | |
| PKOGD | 106.19 | 106.19 | 106.19 | 106.19 | 0.00% | 0.00 | 2018-01-12 | |
| BPHFIZBI6 | 106.10 | 106.10 | 106.10 | 106.10 | 0.00% | 0.00 | 2018-01-12 | |
| CDPROJEKT | 105.00 | 108.40 | 104.30 | 107.00 | +2.69% | 38,892.67 | 2018-01-12 | |
| JSW | 104.60 | 107.80 | 104.60 | 107.30 | +2.58% | 34,305.39 | 2018-01-12 | |
| MANGATA | 102.50 | 105.50 | 100.00 | 100.00 | -1.96% | 43.59 | 2018-01-12 | |
| BPHFIZMLI | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2018-01-12 | |
| DEBICA | 101.00 | 101.50 | 101.00 | 101.50 | +0.49% | 22.80 | 2018-01-12 | |
| IZOBLOK | 100.50 | 100.50 | 98.20 | 99.00 | -0.60% | 46.42 | 2018-01-12 | |
| EMPERIA | 99.40 | 99.40 | 98.60 | 98.60 | -0.80% | 599.93 | 2018-01-12 | |
| MEDYCZNYFIZ | 97.50 | 97.50 | 97.23 | 97.23 | -0.38% | 24.80 | 2018-01-12 | |
| PKOASZEWZ | 96.57 | 96.57 | 96.57 | 96.57 | 0.00% | 0.00 | 2018-01-12 | |
| PKOGS | 95.50 | 95.50 | 95.50 | 95.50 | 0.00% | 28.65 | 2018-01-12 | |
| ORBIS | 95.00 | 95.00 | 94.80 | 95.00 | 0.00% | 301.62 | 2018-01-12 | |
| OVOSTAR | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 2018-01-12 | |
| DOMDEV | 86.60 | 87.40 | 85.00 | 87.40 | +0.69% | 211.96 | 2018-01-12 | |
| KOGENERA | 84.40 | 84.40 | 84.00 | 84.20 | 0.00% | 26.38 | 2018-01-12 | |
| HANDLOWY | 82.60 | 83.40 | 82.20 | 82.90 | +0.85% | 2,168.06 | 2018-01-12 | |
| CEZ | 82.40 | 83.00 | 82.10 | 83.00 | +0.06% | 30.96 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELBUDOWA | 82.20 | 82.20 | 81.40 | 81.80 | +0.49% | 19.86 | 2018-01-12 | |
| INDYKPOL | 80.00 | 80.00 | 73.00 | 73.00 | -7.59% | 73.67 | 2018-01-12 | |
| ALIOR | 77.70 | 80.50 | 77.70 | 79.90 | +2.83% | 29,176.08 | 2018-01-12 | |
| DINOPL | 77.60 | 78.45 | 77.60 | 77.80 | +0.39% | 10,966.70 | 2018-01-12 | |
| SNIEZKA | 75.00 | 75.00 | 74.00 | 74.00 | -1.33% | 4.15 | 2018-01-12 | |
| GRUPAAZOTY | 73.50 | 73.50 | 72.50 | 73.50 | +0.68% | 2,326.13 | 2018-01-12 | |
| UNICREDIT | 72.63 | 72.63 | 72.63 | 72.63 | +0.95% | 1.31 | 2018-01-12 | |
| PBKM | 69.00 | 69.00 | 68.00 | 68.00 | 0.00% | 5.13 | 2018-01-12 | |
| BOGDANKA | 69.00 | 69.80 | 68.00 | 69.20 | -0.72% | 420.57 | 2018-01-12 | |
| PLAYWAY | 69.00 | 69.60 | 67.60 | 68.60 | +1.48% | 453.02 | 2018-01-12 | |
| ORION | 68.50 | 69.00 | 65.50 | 69.00 | 0.00% | 14.34 | 2018-01-12 | |
| KRUSZWICA | 67.40 | 67.80 | 66.80 | 67.20 | +0.60% | 8.24 | 2018-01-12 | |
| BGZBNPP | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.07 | 2018-01-12 | |
| ULMA | 64.00 | 64.50 | 61.00 | 62.00 | -2.36% | 192.63 | 2018-01-12 | |
| SELVITA | 61.50 | 61.50 | 61.00 | 61.40 | -0.16% | 648.56 | 2018-01-12 | |
| COMP | 59.50 | 59.50 | 59.50 | 59.50 | +0.85% | 9.16 | 2018-01-12 | |
| PKPCARGO | 57.80 | 58.90 | 57.50 | 58.90 | +2.97% | 2,070.43 | 2018-01-12 | |
| LOTOS | 56.88 | 57.66 | 56.60 | 56.78 | -0.21% | 18,717.68 | 2018-01-12 | |
| CIECH | 56.30 | 56.30 | 55.10 | 55.50 | -0.89% | 3,715.63 | 2018-01-12 | |
| ERG | 55.60 | 55.60 | 55.00 | 55.00 | +2.61% | 5.23 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASTARTA | 53.60 | 54.40 | 53.40 | 54.40 | 0.00% | 17.26 | 2018-01-12 | |
| ALUMETAL | 53.50 | 53.60 | 53.00 | 53.60 | +0.19% | 289.83 | 2018-01-12 | |
| MBWS | 52.60 | 52.60 | 52.60 | 52.60 | 0.00% | 0.00 | 2018-01-12 | |
| NOVITA | 52.00 | 52.00 | 51.60 | 51.60 | -0.77% | 0.72 | 2018-01-12 | |
| FORTE | 51.70 | 52.00 | 50.90 | 50.90 | -2.12% | 155.55 | 2018-01-12 | |
| WIRTUALNA | 51.60 | 51.60 | 50.20 | 50.20 | -1.57% | 1,811.13 | 2018-01-12 | |
| KERNEL | 49.80 | 49.80 | 48.60 | 49.00 | 0.00% | 2,143.24 | 2018-01-12 | |
| RAINBOW | 49.00 | 49.90 | 49.00 | 49.00 | 0.00% | 2,537.01 | 2018-01-12 | |
| GPW | 47.30 | 47.65 | 47.20 | 47.50 | +0.42% | 1,713.03 | 2018-01-12 | |
| MLPGROUP | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 2018-01-12 | |
| ASSECOPOL | 46.60 | 46.80 | 45.68 | 46.80 | +0.34% | 3,466.33 | 2018-01-12 | |
| PZU | 45.32 | 46.16 | 45.15 | 45.37 | +0.49% | 72,026.36 | 2018-01-12 | |
| PKOBP | 45.25 | 45.80 | 45.16 | 45.49 | -0.02% | 50,303.41 | 2018-01-12 | |
| PEMANAGER | 45.20 | 45.20 | 44.50 | 45.20 | 0.00% | 0.54 | 2018-01-12 | |
| SANOK | 45.20 | 45.30 | 45.00 | 45.20 | 0.00% | 59.65 | 2018-01-12 | |
| ATAL | 43.00 | 43.00 | 42.10 | 43.00 | 0.00% | 14.97 | 2018-01-12 | |
| ACAUTOGAZ | 41.70 | 42.00 | 41.70 | 42.00 | +3.70% | 5.87 | 2018-01-12 | |
| OPONEO.PL | 40.80 | 40.80 | 40.40 | 40.40 | +0.50% | 6.27 | 2018-01-12 | |
| LIVECHAT | 40.40 | 40.45 | 39.55 | 39.60 | -1.00% | 180.07 | 2018-01-12 | |
| HYDROTOR | 39.60 | 39.60 | 39.00 | 39.00 | -1.02% | 0.90 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DEKPOL | 39.00 | 39.00 | 38.00 | 38.00 | 0.00% | 3.39 | 2018-01-12 | |
| BSCDRUK | 37.60 | 37.60 | 37.60 | 37.60 | 0.00% | 0.00 | 2018-01-12 | |
| PFLEIDER | 34.15 | 34.15 | 33.85 | 33.90 | -0.29% | 826.95 | 2018-01-12 | |
| MFO | 33.80 | 33.80 | 33.80 | 33.80 | +1.50% | 0.03 | 2018-01-12 | |
| CLNPHARMA | 33.70 | 35.20 | 33.70 | 34.90 | +3.71% | 404.25 | 2018-01-12 | |
| KONSSTALI | 33.40 | 33.40 | 32.00 | 33.30 | +6.39% | 11.54 | 2018-01-12 | |
| PCM | 30.50 | 30.50 | 30.00 | 30.00 | -1.64% | 10.22 | 2018-01-12 | |
| BEST | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 29.60 | 2018-01-12 | |
| FORTUNA | 29.60 | 29.60 | 29.20 | 29.20 | -2.01% | 18.39 | 2018-01-12 | |
| ABPL | 29.20 | 29.90 | 29.20 | 29.90 | +2.05% | 25.22 | 2018-01-12 | |
| APATOR | 29.10 | 29.10 | 28.90 | 29.00 | -1.69% | 190.97 | 2018-01-12 | |
| SKARBIEC | 29.00 | 29.10 | 28.40 | 29.00 | 0.00% | 799.88 | 2018-01-12 | |
| ENTER | 28.50 | 28.50 | 28.10 | 28.10 | 0.00% | 3.88 | 2018-01-12 | |
| ASSECOBS | 28.10 | 28.30 | 28.10 | 28.30 | +0.71% | 15.59 | 2018-01-12 | |
| ESOTIQ | 27.60 | 28.70 | 27.10 | 28.50 | +2.52% | 180.92 | 2018-01-12 | |
| CDRL | 27.00 | 27.00 | 26.40 | 26.40 | -0.75% | 41.18 | 2018-01-12 | |
| BEDZIN | 26.80 | 26.80 | 26.60 | 26.70 | -0.37% | 2.97 | 2018-01-12 | |
| KPPD | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2018-01-12 | |
| EUROCASH | 26.11 | 26.23 | 25.33 | 25.59 | -1.58% | 24,175.61 | 2018-01-12 | |
| ROPCZYCE | 25.50 | 25.80 | 25.50 | 25.70 | +0.78% | 48.76 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EFEKT | 25.00 | 25.80 | 25.00 | 25.80 | +0.78% | 16.97 | 2018-01-12 | |
| SANTANDER | 24.64 | 24.64 | 24.64 | 24.64 | 0.00% | 0.71 | 2018-01-12 | |
| EUCO | 24.30 | 24.30 | 23.50 | 24.10 | -1.23% | 1.68 | 2018-01-12 | |
| CYFRPLSAT | 23.84 | 24.06 | 23.74 | 23.94 | +0.76% | 8,856.27 | 2018-01-12 | |
| MOBRUK | 23.80 | 23.80 | 23.80 | 23.80 | +8.18% | 0.12 | 2018-01-12 | |
| UNIMOT | 23.80 | 25.90 | 23.70 | 25.10 | +6.36% | 745.29 | 2018-01-12 | |
| EUROTEL | 23.40 | 23.40 | 23.00 | 23.30 | -0.43% | 48.67 | 2018-01-12 | |
| GORENJE | 23.00 | 24.50 | 23.00 | 24.50 | +6.52% | 5.80 | 2018-01-12 | |
| ERBUD | 23.00 | 23.00 | 22.50 | 22.50 | -2.60% | 25.30 | 2018-01-12 | |
| IDEABANK | 22.50 | 23.00 | 22.50 | 22.90 | +2.23% | 518.57 | 2018-01-12 | |
| IMPEL | 22.40 | 22.60 | 22.40 | 22.40 | -0.89% | 2.35 | 2018-01-12 | |
| SARE | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 38.65 | 2018-01-12 | |
| PANOVA | 21.90 | 21.90 | 21.80 | 21.80 | -0.91% | 22.24 | 2018-01-12 | |
| OTLOG | 21.80 | 21.80 | 21.80 | 21.80 | +1.87% | 0.02 | 2018-01-12 | |
| WITTCHEN | 21.70 | 22.00 | 21.50 | 21.80 | +1.87% | 13.07 | 2018-01-12 | |
| PROJPRZEM | 21.50 | 21.50 | 20.50 | 20.90 | -2.79% | 27.58 | 2018-01-12 | |
| MENNICA | 21.00 | 21.60 | 20.80 | 21.60 | +0.93% | 27.08 | 2018-01-12 | |
| KREDYTIN | 20.60 | 20.60 | 20.60 | 20.60 | 0.00% | 0.00 | 2018-01-12 | |
| PROCHEM | 19.95 | 19.95 | 18.40 | 19.10 | -4.26% | 125.87 | 2018-01-12 | |
| AATHOLD | 19.90 | 19.90 | 19.30 | 19.30 | 0.00% | 0.41 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 0.00 | 2018-01-12 | |
| POLICE | 19.85 | 20.10 | 19.80 | 19.85 | -1.24% | 136.45 | 2018-01-12 | |
| VOXEL | 19.70 | 19.70 | 19.20 | 19.65 | -0.25% | 108.41 | 2018-01-12 | |
| PRAGMAFA | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.02 | 2018-01-12 | |
| TALEX | 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | 1.75 | 2018-01-12 | |
| OEX | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 2.22 | 2018-01-12 | |
| AILLERON | 18.05 | 18.30 | 17.90 | 18.00 | 0.00% | 126.55 | 2018-01-12 | |
| AVIASG | 18.00 | 18.00 | 16.80 | 16.80 | -4.00% | 0.12 | 2018-01-12 | |
| STELMET | 17.95 | 17.95 | 17.00 | 17.00 | -9.57% | 47.47 | 2018-01-12 | |
| MERCATOR | 17.70 | 18.00 | 17.70 | 18.00 | +1.69% | 67.40 | 2018-01-12 | |
| SECOGROUP | 17.70 | 17.70 | 17.70 | 17.70 | 0.00% | 0.00 | 2018-01-12 | |
| SELENAFM | 17.70 | 17.70 | 17.70 | 17.70 | 0.00% | 0.00 | 2018-01-12 | |
| FASING | 17.60 | 17.75 | 17.50 | 17.75 | +1.43% | 20.83 | 2018-01-12 | |
| LOKUM | 17.60 | 18.20 | 17.60 | 18.20 | +1.68% | 286.98 | 2018-01-12 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-01-12 | |
| FERRO | 17.30 | 17.30 | 17.10 | 17.15 | +0.88% | 46.98 | 2018-01-12 | |
| SYNEKTIK | 16.90 | 16.90 | 16.55 | 16.85 | -0.30% | 73.99 | 2018-01-12 | |
| NEWAG | 16.85 | 16.85 | 16.35 | 16.80 | 0.00% | 1,934.50 | 2018-01-12 | |
| QUANTUM | 16.50 | 17.55 | 16.50 | 17.55 | +2.03% | 21.55 | 2018-01-12 | |
| ARCHICOM | 16.25 | 16.25 | 15.90 | 16.20 | -0.31% | 40.39 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAINK | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 1.44 | 2018-01-12 | |
| BIK | 15.60 | 16.00 | 15.30 | 15.80 | -1.25% | 103.99 | 2018-01-12 | |
| LARQ | 15.40 | 15.40 | 15.40 | 15.40 | +1.65% | 6.99 | 2018-01-12 | |
| GEKOPLAST | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0.03 | 2018-01-12 | |
| AMBRA | 15.25 | 15.35 | 14.95 | 15.00 | -1.32% | 312.14 | 2018-01-12 | |
| LABOPRINT | 15.20 | 15.20 | 15.10 | 15.10 | +0.67% | 0.11 | 2018-01-12 | |
| STALPROFI | 15.20 | 15.20 | 15.00 | 15.00 | 0.00% | 10.60 | 2018-01-12 | |
| ALTUSTFI | 15.00 | 15.30 | 15.00 | 15.25 | +1.67% | 100.69 | 2018-01-12 | |
| I2DEV | 14.90 | 15.00 | 14.90 | 15.00 | +0.67% | 2.23 | 2018-01-12 | |
| LSISOFT | 14.90 | 14.90 | 14.55 | 14.55 | -1.02% | 40.69 | 2018-01-12 | |
| FEERUM | 14.75 | 14.75 | 14.70 | 14.70 | +5.00% | 3.51 | 2018-01-12 | |
| WDX | 14.75 | 14.75 | 14.70 | 14.75 | 0.00% | 11.35 | 2018-01-12 | |
| ZEPAK | 14.72 | 14.98 | 14.66 | 14.66 | 0.00% | 65.34 | 2018-01-12 | |
| PHN | 14.60 | 14.85 | 14.40 | 14.85 | +0.68% | 37.30 | 2018-01-12 | |
| MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2018-01-12 | |
| HELIO | 14.20 | 14.20 | 13.50 | 14.00 | -1.41% | 24.99 | 2018-01-12 | |
| AGORA | 13.70 | 13.75 | 13.45 | 13.45 | -1.82% | 167.05 | 2018-01-12 | |
| PGSSOFT | 13.60 | 13.60 | 12.50 | 13.30 | -2.56% | 1,211.39 | 2018-01-12 | |
| INSTALKRK | 13.45 | 13.45 | 12.90 | 12.90 | -3.01% | 53.17 | 2018-01-12 | |
| K2INTERNT | 13.15 | 13.80 | 13.15 | 13.80 | +4.94% | 34.46 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLWAX | 13.00 | 13.10 | 12.85 | 12.90 | -0.77% | 279.47 | 2018-01-12 | |
| ASSECOSEE | 13.00 | 13.40 | 13.00 | 13.40 | +0.75% | 24.96 | 2018-01-12 | |
| ADIUVO | 12.95 | 12.95 | 12.40 | 12.40 | -2.75% | 22.21 | 2018-01-12 | |
| PGE | 12.80 | 12.90 | 12.59 | 12.63 | -0.55% | 23,655.09 | 2018-01-12 | |
| APLISENS | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 5.00 | 2018-01-12 | |
| KINOPOL | 12.75 | 12.75 | 12.65 | 12.75 | +1.19% | 12.87 | 2018-01-12 | |
| ORZBIALY | 12.70 | 12.70 | 12.40 | 12.40 | -4.62% | 30.90 | 2018-01-12 | |
| WIELTON | 12.60 | 12.80 | 12.50 | 12.58 | +0.16% | 339.75 | 2018-01-12 | |
| TARCZYNSKI | 12.60 | 12.95 | 12.50 | 12.70 | +0.40% | 156.37 | 2018-01-12 | |
| ENERGA | 12.60 | 12.68 | 12.43 | 12.46 | -0.32% | 8,628.55 | 2018-01-12 | |
| IMCOMPANY | 12.40 | 12.40 | 12.25 | 12.40 | 0.00% | 863.51 | 2018-01-12 | |
| INTERAOLT | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.86 | 2018-01-12 | |
| GRODNO | 12.30 | 12.30 | 11.90 | 11.95 | -2.85% | 3.70 | 2018-01-12 | |
| RAFAMET | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 15.78 | 2018-01-12 | |
| PEP | 12.20 | 12.50 | 12.10 | 12.50 | +2.46% | 103.68 | 2018-01-12 | |
| ENEA | 12.20 | 12.28 | 11.89 | 11.95 | -2.05% | 12,242.38 | 2018-01-12 | |
| ENELMED | 12.10 | 12.10 | 12.10 | 12.10 | +0.83% | 1.21 | 2018-01-12 | |
| BETACOM | 12.00 | 12.00 | 11.70 | 11.70 | -2.50% | 59.55 | 2018-01-12 | |
| REMAK | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 2.32 | 2018-01-12 | |
| SILVANO | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 127.20 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ABMSOLID | 11.65 | 11.65 | 10.75 | 10.75 | -8.12% | 11.19 | 2018-01-12 | |
| DELKO | 11.40 | 11.40 | 10.80 | 10.85 | -5.65% | 28.03 | 2018-01-12 | |
| SUWARY | 11.30 | 11.60 | 11.20 | 11.60 | +7.41% | 11.54 | 2018-01-12 | |
| CITYSERV | 11.30 | 12.20 | 11.20 | 11.50 | +1.77% | 18.42 | 2018-01-12 | |
| ATM | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.31 | 2018-01-12 | |
| VOTUM | 11.10 | 11.10 | 11.10 | 11.10 | +0.91% | 0.28 | 2018-01-12 | |
| MERCOR | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 1.16 | 2018-01-12 | |
| 4FUNMEDIA | 10.60 | 10.60 | 10.10 | 10.50 | -0.94% | 14.24 | 2018-01-12 | |
| TOYA | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.04 | 2018-01-12 | |
| SEKO | 10.50 | 10.60 | 10.40 | 10.40 | -0.95% | 35.45 | 2018-01-12 | |
| BOS | 10.48 | 10.76 | 10.48 | 10.60 | +1.34% | 652.94 | 2018-01-12 | |
| EMCINSMED | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.01 | 2018-01-12 | |
| MOSTALPLC | 10.40 | 10.40 | 9.92 | 10.00 | -3.38% | 10.10 | 2018-01-12 | |
| MARVIPOL | 10.40 | 10.40 | 9.58 | 9.66 | -12.18% | 3,402.39 | 2018-01-12 | |
| DECORA | 10.40 | 10.45 | 10.40 | 10.45 | +0.48% | 3.65 | 2018-01-12 | |
| PEKABEX | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 214.92 | 2018-01-12 | |
| RAWLPLUG | 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | 2.56 | 2018-01-12 | |
| POLNORD | 10.10 | 10.10 | 9.99 | 10.00 | -0.99% | 122.81 | 2018-01-12 | |
| SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | +5.26% | 0.05 | 2018-01-12 | |
| GTC | 10.00 | 10.00 | 9.82 | 9.82 | -1.80% | 273.68 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SETANTA | 9.75 | 10.70 | 8.75 | 9.75 | +0.52% | 84.15 | 2018-01-12 | |
| UNIBEP | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 4.08 | 2018-01-12 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-12 | |
| MCI | 9.48 | 9.54 | 9.48 | 9.54 | +0.63% | 40.75 | 2018-01-12 | |
| NETMEDIA | 9.30 | 10.10 | 8.95 | 10.10 | +8.60% | 93.98 | 2018-01-12 | |
| MILLENNIUM | 9.30 | 9.39 | 9.21 | 9.35 | +0.54% | 14,320.29 | 2018-01-12 | |
| BORYSZEW | 9.29 | 9.43 | 9.22 | 9.42 | +2.50% | 1,997.10 | 2018-01-12 | |
| VINDEXUS | 9.22 | 9.38 | 9.20 | 9.32 | -0.64% | 121.56 | 2018-01-12 | |
| ARTIFEX | 9.16 | 10.25 | 9.16 | 9.90 | +8.55% | 51.91 | 2018-01-12 | |
| MONNARI | 8.82 | 8.88 | 8.77 | 8.82 | +0.23% | 174.09 | 2018-01-12 | |
| ELZAB | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 2018-01-12 | |
| PROVIDENT | 8.80 | 8.80 | 8.80 | 8.80 | -1.90% | 7.46 | 2018-01-12 | |
| ELEKTROTI | 8.80 | 8.80 | 8.76 | 8.78 | -0.23% | 5.54 | 2018-01-12 | |
| CNT | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 2.21 | 2018-01-12 | |
| IIAAV | 8.37 | 8.37 | 8.37 | 8.37 | 0.00% | 0.00 | 2018-01-12 | |
| TORPOL | 8.26 | 8.26 | 8.20 | 8.22 | -0.48% | 32.51 | 2018-01-12 | |
| EKOEXPORT | 8.17 | 8.17 | 7.95 | 7.96 | -2.69% | 75.79 | 2018-01-12 | |
| BRASTER | 8.11 | 8.18 | 8.00 | 8.04 | -0.74% | 427.74 | 2018-01-12 | |
| GOBARTO | 8.10 | 8.20 | 8.00 | 8.02 | -1.47% | 43.25 | 2018-01-12 | |
| LENTEX | 8.08 | 8.12 | 8.02 | 8.12 | +0.49% | 13.52 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARTERIA | 7.98 | 7.98 | 7.98 | 7.98 | 0.00% | 0.01 | 2018-01-12 | |
| RELPOL | 7.62 | 7.62 | 7.62 | 7.62 | +0.26% | 8.84 | 2018-01-12 | |
| TIM | 7.40 | 7.50 | 7.40 | 7.50 | +3.02% | 16.04 | 2018-01-12 | |
| TRAKCJA | 7.37 | 7.37 | 7.21 | 7.24 | -0.55% | 391.52 | 2018-01-12 | |
| NORTCOAST | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0.07 | 2018-01-12 | |
| KOMPAP | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 2018-01-12 | |
| SONEL | 7.30 | 7.50 | 7.30 | 7.50 | +2.74% | 9.10 | 2018-01-12 | |
| EXILLON | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2018-01-12 | |
| MWTRADE | 6.90 | 7.30 | 6.80 | 7.25 | +5.84% | 18.23 | 2018-01-12 | |
| ABADONRE | 6.90 | 6.90 | 6.90 | 6.90 | +2.22% | 0.01 | 2018-01-12 | |
| WARIMPEX | 6.64 | 6.70 | 6.62 | 6.70 | +0.90% | 368.26 | 2018-01-12 | |
| WADEX | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | 1.76 | 2018-01-12 | |
| PGNIG | 6.30 | 6.42 | 6.29 | 6.35 | +0.79% | 27,262.81 | 2018-01-12 | |
| BMPAG | 6.20 | 6.25 | 6.20 | 6.25 | 0.00% | 7.28 | 2018-01-12 | |
| CELTIC | 6.15 | 6.40 | 6.15 | 6.40 | +3.23% | 8.26 | 2018-01-12 | |
| QUERCUS | 6.10 | 6.24 | 6.06 | 6.10 | 0.00% | 214.90 | 2018-01-12 | |
| FAMUR | 6.10 | 6.10 | 6.02 | 6.06 | +1.00% | 67.54 | 2018-01-12 | |
| ORANGEPL | 6.06 | 6.08 | 5.98 | 6.02 | -0.50% | 4,973.29 | 2018-01-12 | |
| KOMPUTRON | 6.04 | 6.04 | 5.98 | 6.02 | +0.33% | 18.40 | 2018-01-12 | |
| INTROL | 6.02 | 6.02 | 5.90 | 6.00 | 0.00% | 3.63 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZUE | 6.02 | 6.06 | 6.02 | 6.04 | +0.33% | 13.16 | 2018-01-12 | |
| COMPERIA | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | 3.37 | 2018-01-12 | |
| GROCLIN | 5.98 | 6.20 | 5.98 | 6.03 | +1.34% | 89.14 | 2018-01-12 | |
| SIMPLE | 5.95 | 5.95 | 5.95 | 5.95 | +0.85% | 19.63 | 2018-01-12 | |
| KREC | 5.94 | 5.96 | 5.90 | 5.96 | +3.11% | 1.35 | 2018-01-12 | |
| AVIAAML | 5.92 | 5.92 | 5.80 | 5.88 | -0.68% | 23.83 | 2018-01-12 | |
| MOSTALWAR | 5.78 | 5.78 | 5.60 | 5.76 | +0.35% | 8.33 | 2018-01-12 | |
| CPGROUP | 5.75 | 5.80 | 5.75 | 5.75 | 0.00% | 20.21 | 2018-01-12 | |
| INPRO | 5.55 | 5.55 | 5.45 | 5.45 | -1.80% | 0.76 | 2018-01-12 | |
| ERGIS | 5.50 | 5.50 | 5.40 | 5.50 | +1.85% | 177.84 | 2018-01-12 | |
| MAKARONPL | 5.40 | 5.45 | 5.30 | 5.30 | 0.00% | 2.73 | 2018-01-12 | |
| KRVITAMIN | 5.34 | 5.60 | 5.00 | 5.20 | -2.99% | 57.19 | 2018-01-12 | |
| GPRE | 5.34 | 5.34 | 5.10 | 5.28 | -0.38% | 43.80 | 2018-01-12 | |
| IZOSTAL | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 0.00 | 2018-01-12 | |
| NETIA | 5.28 | 5.36 | 5.28 | 5.36 | +1.32% | 1,190.44 | 2018-01-12 | |
| WOJAS | 5.16 | 5.16 | 5.04 | 5.10 | -1.54% | 3.82 | 2018-01-12 | |
| TRANSPOL | 5.16 | 5.16 | 5.02 | 5.08 | -1.55% | 9.82 | 2018-01-12 | |
| OPTEAM | 5.15 | 5.40 | 5.15 | 5.40 | +0.93% | 4.32 | 2018-01-12 | |
| MEXPOLSKA | 5.14 | 5.36 | 5.14 | 5.36 | +4.28% | 25.34 | 2018-01-12 | |
| ECHO | 5.03 | 5.05 | 5.00 | 5.03 | -0.20% | 129.93 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PGODLEW | 5.00 | 5.00 | 5.00 | 5.00 | +5.71% | 0.05 | 2018-01-12 | |
| PRIMAMODA | 5.00 | 5.10 | 5.00 | 5.10 | +2.41% | 13.81 | 2018-01-12 | |
| AUTOPARTN | 4.90 | 4.92 | 4.83 | 4.87 | +0.41% | 346.56 | 2018-01-12 | |
| SYNTHOS | 4.89 | 4.90 | 4.88 | 4.90 | 0.00% | 3,423.75 | 2018-01-12 | |
| LENA | 4.86 | 4.89 | 4.85 | 4.88 | +0.62% | 87.00 | 2018-01-12 | |
| RAFAKO | 4.84 | 4.94 | 4.74 | 4.94 | +3.13% | 787.67 | 2018-01-12 | |
| AGROTON | 4.73 | 4.90 | 4.64 | 4.77 | -1.45% | 9.55 | 2018-01-12 | |
| XTB | 4.64 | 4.64 | 4.58 | 4.61 | +0.22% | 226.76 | 2018-01-12 | |
| JWCONSTR | 4.61 | 4.63 | 4.60 | 4.63 | +1.76% | 32.46 | 2018-01-12 | |
| VISTULA | 4.60 | 4.60 | 4.52 | 4.54 | -0.44% | 400.60 | 2018-01-12 | |
| PLAZACNTR | 4.60 | 5.00 | 4.60 | 5.00 | +8.70% | 1.75 | 2018-01-12 | |
| POLIMEXMS | 4.59 | 4.60 | 4.51 | 4.55 | -0.44% | 553.05 | 2018-01-12 | |
| DGA | 4.45 | 4.46 | 4.31 | 4.46 | -0.22% | 3.86 | 2018-01-12 | |
| ATENDE | 4.40 | 4.62 | 4.40 | 4.62 | +2.67% | 12.13 | 2018-01-12 | |
| IMPEXMET | 4.38 | 4.38 | 4.29 | 4.32 | +0.23% | 229.66 | 2018-01-12 | |
| STALEXP | 4.34 | 4.34 | 4.30 | 4.34 | +0.23% | 423.59 | 2018-01-12 | |
| ALCHEMIA | 4.34 | 4.34 | 4.32 | 4.32 | +0.23% | 5.63 | 2018-01-12 | |
| ATMGRUPA | 4.33 | 4.33 | 4.21 | 4.32 | -0.92% | 0.44 | 2018-01-12 | |
| ARCTIC | 4.32 | 4.32 | 4.23 | 4.23 | -1.17% | 4,874.42 | 2018-01-12 | |
| WORKSERV | 4.32 | 4.35 | 4.32 | 4.35 | +0.23% | 1.73 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BOWIM | 4.25 | 4.25 | 4.25 | 4.25 | +1.19% | 21.25 | 2018-01-12 | |
| URSUS | 4.22 | 4.26 | 4.12 | 4.13 | -2.13% | 1,429.55 | 2018-01-12 | |
| BIOTON | 4.10 | 4.10 | 4.02 | 4.02 | -1.47% | 158.06 | 2018-01-12 | |
| MDIENERGIA | 4.09 | 4.10 | 4.00 | 4.10 | 0.00% | 6.60 | 2018-01-12 | |
| AWBUD | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0.00 | 2018-01-12 | |
| ATLANTAPL | 4.05 | 4.20 | 4.05 | 4.20 | +4.22% | 23.56 | 2018-01-12 | |
| PWRMEDIA | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 0.16 | 2018-01-12 | |
| FERRUM | 4.02 | 4.02 | 3.99 | 3.99 | -0.75% | 0.84 | 2018-01-12 | |
| KOPEX | 3.94 | 3.94 | 3.89 | 3.93 | -0.25% | 18.06 | 2018-01-12 | |
| BRIJU | 3.92 | 3.93 | 3.80 | 3.90 | +0.78% | 30.58 | 2018-01-12 | |
| BERLING | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 2.62 | 2018-01-12 | |
| KDMSHIPNG | 3.90 | 4.20 | 3.90 | 4.20 | +7.69% | 57.73 | 2018-01-12 | |
| ASMGROUP | 3.90 | 3.98 | 3.80 | 3.98 | +2.05% | 11.77 | 2018-01-12 | |
| IMMOBILE | 3.85 | 3.85 | 3.78 | 3.85 | +0.26% | 9.90 | 2018-01-12 | |
| TRITON | 3.84 | 3.84 | 3.70 | 3.78 | 0.00% | 35.79 | 2018-01-12 | |
| PROTEKTOR | 3.83 | 3.83 | 3.82 | 3.82 | 0.00% | 14.27 | 2018-01-12 | |
| INTERFERI | 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | 0.00 | 2018-01-12 | |
| YOLO | 3.76 | 3.76 | 3.64 | 3.75 | +1.90% | 6.40 | 2018-01-12 | |
| ROBYG | 3.72 | 3.73 | 3.70 | 3.72 | -0.27% | 187.04 | 2018-01-12 | |
| OTMUCHOW | 3.70 | 3.70 | 3.60 | 3.70 | +1.37% | 3.51 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PMPG | 3.63 | 3.81 | 3.63 | 3.81 | +0.26% | 0.40 | 2018-01-12 | |
| CAPITAL | 3.60 | 3.62 | 3.53 | 3.57 | -0.83% | 12.35 | 2018-01-12 | |
| ODLEWNIE | 3.60 | 3.60 | 3.58 | 3.58 | -3.24% | 25.84 | 2018-01-12 | |
| MUZA | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.00 | 2018-01-12 | |
| POZBUD | 3.52 | 3.63 | 3.46 | 3.57 | +1.13% | 19.16 | 2018-01-12 | |
| VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-12 | |
| ACTION | 3.48 | 3.48 | 3.37 | 3.45 | -0.29% | 25.15 | 2018-01-12 | |
| HERKULES | 3.48 | 3.54 | 3.43 | 3.46 | +1.47% | 263.21 | 2018-01-12 | |
| IMS | 3.42 | 3.42 | 3.40 | 3.40 | 0.00% | 6.97 | 2018-01-12 | |
| MASTERPHA | 3.41 | 3.51 | 3.34 | 3.40 | 0.00% | 79.27 | 2018-01-12 | |
| STAPORKOW | 3.40 | 3.50 | 3.40 | 3.50 | +2.94% | 2.48 | 2018-01-12 | |
| COLIAN | 3.36 | 3.39 | 3.36 | 3.39 | +1.19% | 92.14 | 2018-01-12 | |
| ALTA | 3.30 | 3.30 | 3.10 | 3.24 | +1.89% | 3.13 | 2018-01-12 | |
| TAURONPE | 3.23 | 3.24 | 3.15 | 3.16 | -1.56% | 8,172.78 | 2018-01-12 | |
| ASBIS | 3.18 | 3.24 | 3.18 | 3.20 | 0.00% | 148.26 | 2018-01-12 | |
| UNIMA | 3.12 | 3.12 | 3.02 | 3.03 | -4.11% | 7.46 | 2018-01-12 | |
| BALTONA | 3.05 | 3.05 | 2.96 | 2.98 | -0.67% | 9.20 | 2018-01-12 | |
| LCCORP | 2.98 | 2.99 | 2.95 | 2.95 | -1.01% | 326.43 | 2018-01-12 | |
| SYGNITY | 2.98 | 3.10 | 2.98 | 3.09 | +3.34% | 47.16 | 2018-01-12 | |
| PCCINTER | 2.90 | 2.90 | 2.80 | 2.89 | -0.34% | 1.31 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| APSENERGY | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 0.00 | 2018-01-12 | |
| FAM | 2.82 | 2.82 | 2.69 | 2.69 | -0.74% | 16.45 | 2018-01-12 | |
| BYTOM | 2.77 | 2.85 | 2.77 | 2.77 | +0.36% | 296.22 | 2018-01-12 | |
| KBDOM | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 1.62 | 2018-01-12 | |
| ESSYSTEM | 2.66 | 2.66 | 2.50 | 2.66 | 0.00% | 35.25 | 2018-01-12 | |
| INDATA | 2.58 | 2.83 | 2.43 | 2.60 | -1.14% | 460.14 | 2018-01-12 | |
| POLMED | 2.50 | 2.52 | 2.48 | 2.52 | +0.80% | 28.66 | 2018-01-12 | |
| ATREM | 2.50 | 2.50 | 2.50 | 2.50 | +1.63% | 0.11 | 2018-01-12 | |
| SUNEX | 2.48 | 2.48 | 2.37 | 2.37 | -4.44% | 0.80 | 2018-01-12 | |
| VIVID | 2.44 | 2.44 | 2.34 | 2.35 | -3.69% | 9.11 | 2018-01-12 | |
| TESGAS | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.25 | 2018-01-12 | |
| ELEMENTAL | 2.37 | 2.42 | 2.34 | 2.42 | +3.42% | 341.73 | 2018-01-12 | |
| WASKO | 2.30 | 2.34 | 2.30 | 2.34 | +2.18% | 137.89 | 2018-01-12 | |
| NTTSYSTEM | 2.27 | 2.27 | 2.27 | 2.27 | 0.00% | 1.38 | 2018-01-12 | |
| EDINVEST | 2.24 | 2.24 | 2.18 | 2.24 | +1.82% | 9.08 | 2018-01-12 | |
| PLASTBOX | 2.24 | 2.24 | 2.19 | 2.19 | -2.23% | 3.53 | 2018-01-12 | |
| SOHODEV | 2.23 | 2.25 | 2.23 | 2.25 | +1.35% | 22.87 | 2018-01-12 | |
| INTERSPPL | 2.21 | 2.21 | 2.15 | 2.21 | -0.45% | 0.69 | 2018-01-12 | |
| AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2018-01-12 | |
| PEIXIN | 2.20 | 2.20 | 2.20 | 2.20 | +6.80% | 0.05 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRACULUM | 2.19 | 2.34 | 2.19 | 2.34 | +8.84% | 28.18 | 2018-01-12 | |
| TXM | 2.18 | 2.30 | 2.18 | 2.30 | +5.50% | 5.42 | 2018-01-12 | |
| EUROHOLD | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | 0.54 | 2018-01-12 | |
| KRAKCHEM | 2.16 | 2.16 | 2.16 | 2.16 | +3.85% | 0.00 | 2018-01-12 | |
| ABCDATA | 2.12 | 2.12 | 2.10 | 2.10 | -0.47% | 160.35 | 2018-01-12 | |
| GLCOSMED | 2.10 | 2.10 | 2.10 | 2.10 | +3.45% | 0.00 | 2018-01-12 | |
| IZOLACJA | 2.09 | 2.19 | 2.09 | 2.15 | +2.87% | 16.74 | 2018-01-12 | |
| JHMDEV | 2.04 | 2.04 | 1.99 | 2.04 | 0.00% | 64.68 | 2018-01-12 | |
| MEDIACAP | 2.04 | 2.04 | 1.95 | 1.96 | -2.00% | 12.65 | 2018-01-12 | |
| RANKPROGR | 2.04 | 2.04 | 1.91 | 2.00 | -1.48% | 74.25 | 2018-01-12 | |
| ARCUS | 2.02 | 2.10 | 2.02 | 2.10 | +3.96% | 18.09 | 2018-01-12 | |
| DROZAPOL | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.02 | 2018-01-12 | |
| KSGAGRO | 1.98 | 2.06 | 1.96 | 2.06 | +3.00% | 11.92 | 2018-01-12 | |
| TERMOREX | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.27 | 2018-01-12 | |
| PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-12 | |
| LIBET | 1.93 | 1.93 | 1.82 | 1.85 | -2.12% | 17.29 | 2018-01-12 | |
| PCCEXOL | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.12 | 2018-01-12 | |
| GETINOBLE | 1.77 | 1.77 | 1.72 | 1.74 | -1.14% | 2,915.05 | 2018-01-12 | |
| KREZUS | 1.75 | 1.78 | 1.73 | 1.77 | +1.14% | 407.35 | 2018-01-12 | |
| ORCOGROUP | 1.74 | 1.87 | 1.74 | 1.87 | +8.72% | 35.97 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RADPOL | 1.74 | 1.74 | 1.73 | 1.74 | 0.00% | 27.69 | 2018-01-12 | |
| QUMAK | 1.73 | 1.78 | 1.70 | 1.70 | -1.73% | 259.34 | 2018-01-12 | |
| COGNOR | 1.72 | 1.72 | 1.67 | 1.68 | -2.89% | 76.66 | 2018-01-12 | |
| BIOMEDLUB | 1.70 | 1.74 | 1.64 | 1.70 | 0.00% | 223.41 | 2018-01-12 | |
| NOWAGALA | 1.70 | 1.72 | 1.67 | 1.70 | +1.80% | 115.50 | 2018-01-12 | |
| KANIA | 1.70 | 1.76 | 1.69 | 1.75 | +3.55% | 350.18 | 2018-01-12 | |
| PRAIRIE | 1.69 | 1.72 | 1.62 | 1.72 | +2.99% | 357.14 | 2018-01-12 | |
| PROCAD | 1.68 | 1.68 | 1.61 | 1.68 | +4.35% | 0.47 | 2018-01-12 | |
| CHEMOS | 1.62 | 1.62 | 1.56 | 1.58 | -1.86% | 29.21 | 2018-01-12 | |
| SFINKS | 1.60 | 1.60 | 1.53 | 1.54 | -3.14% | 52.70 | 2018-01-12 | |
| JWWINVEST | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.05 | 2018-01-12 | |
| MILKILAND | 1.60 | 1.62 | 1.59 | 1.62 | +1.25% | 9.16 | 2018-01-12 | |
| ATLASEST | 1.56 | 1.56 | 1.51 | 1.53 | -6.13% | 40.28 | 2018-01-12 | |
| CORMAY | 1.55 | 1.57 | 1.28 | 1.35 | -12.34% | 1,530.09 | 2018-01-12 | |
| FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.03 | 2018-01-12 | |
| OPENFIN | 1.52 | 1.52 | 1.37 | 1.37 | -6.16% | 31.06 | 2018-01-12 | |
| IMPERA | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.16 | 2018-01-12 | |
| GETIN | 1.48 | 1.48 | 1.45 | 1.46 | -0.68% | 98.40 | 2018-01-12 | |
| INC | 1.47 | 1.47 | 1.44 | 1.47 | 0.00% | 1.12 | 2018-01-12 | |
| RONSON | 1.45 | 1.45 | 1.41 | 1.43 | -0.69% | 2.40 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEPEES | 1.43 | 1.46 | 1.43 | 1.44 | 0.00% | 17.75 | 2018-01-12 | |
| IPOPEMA | 1.40 | 1.46 | 1.40 | 1.46 | +4.29% | 13.18 | 2018-01-12 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-01-12 | |
| INVISTA | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.03 | 2018-01-12 | |
| REDAN | 1.30 | 1.34 | 1.26 | 1.33 | -0.75% | 33.46 | 2018-01-12 | |
| RUBICON | 1.30 | 1.30 | 1.25 | 1.25 | 0.00% | 0.05 | 2018-01-12 | |
| MIRBUD | 1.25 | 1.28 | 1.24 | 1.26 | +0.80% | 261.90 | 2018-01-12 | |
| ENERGOINS | 1.22 | 1.22 | 1.19 | 1.22 | +1.67% | 7.30 | 2018-01-12 | |
| SWISSMED | 1.18 | 1.22 | 1.15 | 1.18 | -3.28% | 46.48 | 2018-01-12 | |
| SERINUS | 1.18 | 1.23 | 1.14 | 1.20 | +2.56% | 456.30 | 2018-01-12 | |
| SOLAR | 1.18 | 1.19 | 1.18 | 1.19 | 0.00% | 19.18 | 2018-01-12 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-12 | |
| WIKANA | 1.16 | 1.25 | 1.12 | 1.16 | 0.00% | 7.95 | 2018-01-12 | |
| ENAP | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1.87 | 2018-01-12 | |
| CIGAMES | 1.09 | 1.09 | 1.08 | 1.09 | +0.93% | 298.61 | 2018-01-12 | |
| ZAMET | 1.08 | 1.08 | 1.05 | 1.07 | 0.00% | 3.88 | 2018-01-12 | |
| PATENTUS | 1.07 | 1.08 | 1.07 | 1.07 | +0.94% | 5.36 | 2018-01-12 | |
| GINOROSSI | 1.05 | 1.05 | 1.00 | 1.02 | -3.77% | 171.14 | 2018-01-12 | |
| PAMAPOL | 1.01 | 1.05 | 0.99 | 1.04 | +4.00% | 53.61 | 2018-01-12 | |
| 08OCTAVA | 0.99 | 1.00 | 0.99 | 1.00 | +1.01% | 2.09 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DREWEX | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.05 | 2018-01-12 | |
| AIRWAY | 0.91 | 0.92 | 0.86 | 0.89 | -3.26% | 53.51 | 2018-01-12 | |
| LUBAWA | 0.90 | 0.92 | 0.90 | 0.92 | +1.10% | 103.13 | 2018-01-12 | |
| SKYLINE | 0.90 | 0.90 | 0.88 | 0.90 | -5.26% | 9.67 | 2018-01-12 | |
| MOJ | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2018-01-12 | |
| PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-12 | |
| SANWIL | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 0.04 | 2018-01-12 | |
| KCI | 0.81 | 0.84 | 0.81 | 0.83 | +3.75% | 16.79 | 2018-01-12 | |
| VISTAL | 0.79 | 0.84 | 0.79 | 0.84 | +2.44% | 6.35 | 2018-01-12 | |
| GRAVITON | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 0.00 | 2018-01-12 | |
| BBIDEV | 0.76 | 0.81 | 0.76 | 0.81 | +6.58% | 333.74 | 2018-01-12 | |
| HARPER | 0.75 | 0.90 | 0.75 | 0.90 | +20.00% | 55.38 | 2018-01-12 | |
| ATLANTIS | 0.75 | 0.75 | 0.72 | 0.72 | -4.00% | 7.28 | 2018-01-12 | |
| PLATYNINW | 0.75 | 0.82 | 0.68 | 0.80 | +15.94% | 82.74 | 2018-01-12 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-12 | |
| IDMSA | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | 1.21 | 2018-01-12 | |
| IFCAPITAL | 0.72 | 0.77 | 0.69 | 0.76 | +10.14% | 39.56 | 2018-01-12 | |
| EVEREST | 0.70 | 0.75 | 0.70 | 0.75 | +7.14% | 0.21 | 2018-01-12 | |
| WINVEST | 0.70 | 0.77 | 0.70 | 0.77 | +20.31% | 0.51 | 2018-01-12 | |
| SCOPAK | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DROP | 0.65 | 0.65 | 0.65 | 0.65 | +10.17% | 0.02 | 2018-01-12 | |
| MOSTALZAB | 0.65 | 0.68 | 0.65 | 0.65 | 0.00% | 126.22 | 2018-01-12 | |
| PBSFINANSE | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2018-01-12 | |
| PROCHNIK | 0.55 | 0.55 | 0.50 | 0.53 | -5.36% | 58.17 | 2018-01-12 | |
| CZTOREBKA | 0.54 | 0.54 | 0.51 | 0.52 | -3.70% | 5.99 | 2018-01-12 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-12 | |
| COALENERG | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 5.93 | 2018-01-12 | |
| HUBSTYLE | 0.51 | 0.53 | 0.48 | 0.51 | +2.00% | 290.68 | 2018-01-12 | |
| INTERBUD | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2018-01-12 | |
| CUBEITG | 0.50 | 0.51 | 0.48 | 0.49 | -2.00% | 70.65 | 2018-01-12 | |
| ELKOP | 0.49 | 0.49 | 0.48 | 0.49 | +2.08% | 14.98 | 2018-01-12 | |
| STARHEDGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 2.45 | 2018-01-12 | |
| REDWOOD | 0.48 | 0.50 | 0.44 | 0.50 | -3.85% | 11.74 | 2018-01-12 | |
| CFI | 0.47 | 0.49 | 0.46 | 0.47 | 0.00% | 34.61 | 2018-01-12 | |
| ZREMB | 0.45 | 0.45 | 0.41 | 0.41 | -8.89% | 6.36 | 2018-01-12 | |
| RESBUD | 0.43 | 0.43 | 0.42 | 0.43 | 0.00% | 1.99 | 2018-01-12 | |
| IFSA | 0.42 | 0.43 | 0.42 | 0.43 | +4.88% | 16.88 | 2018-01-12 | |
| SKOTAN | 0.41 | 0.42 | 0.41 | 0.42 | 0.00% | 12.44 | 2018-01-12 | |
| 06MAGNA | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2018-01-12 | |
| INDYGO | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IQP | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.34 | 2018-01-12 | |
| ALMA | 0.34 | 0.35 | 0.34 | 0.35 | +20.69% | 7.57 | 2018-01-12 | |
| BUMECH | 0.31 | 0.32 | 0.30 | 0.31 | -3.12% | 89.17 | 2018-01-12 | |
| SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-12 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-12 | |
| HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-12 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-12 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-12 | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | +10.00% | 0.34 | 2018-01-12 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-12 | |
| FON | 0.22 | 0.22 | 0.21 | 0.21 | -4.55% | 3.68 | 2018-01-12 | |
| FMG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-12 | |
| LARK | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0.88 | 2018-01-12 | |
| PBG | 0.18 | 0.18 | 0.18 | 0.18 | +5.88% | 120.68 | 2018-01-12 | |
| REGNON | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 0.59 | 2018-01-12 | |
| ZASTAL | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1.68 | 2018-01-12 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-12 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-12 | |
| MNI | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 3.55 | 2018-01-12 | |
| FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-12 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-12 |
Dane dostarcza Notoria Serwis S.A.
