Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 1.02 | 2018-01-16 | |
08OCTAVA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.03 | 2018-01-16 | |
11BIT | 201.00 | 208.00 | 198.00 | 208.00 | +3.48% | 2,012.52 | 2018-01-16 | |
4FUNMEDIA | 10.45 | 10.45 | 9.90 | 10.40 | -0.95% | 83.65 | 2018-01-16 | |
AATHOLD | 19.20 | 19.50 | 19.20 | 19.50 | +1.56% | 2.52 | 2018-01-16 | |
ABADONRE | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2018-01-16 | |
ABCDATA | 2.11 | 2.11 | 2.06 | 2.09 | -0.48% | 227.46 | 2018-01-16 | |
ABMSOLID | 11.45 | 11.45 | 10.80 | 11.45 | 0.00% | 0.23 | 2018-01-16 | |
ABPL | 29.70 | 30.40 | 29.60 | 30.40 | +2.36% | 1,157.76 | 2018-01-16 | |
ACAUTOGAZ | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 2018-01-16 | |
ACTION | 3.45 | 3.58 | 3.38 | 3.47 | +0.29% | 384.73 | 2018-01-16 | |
ADIUVO | 11.70 | 11.70 | 10.60 | 11.00 | -5.98% | 62.37 | 2018-01-16 | |
AGORA | 13.25 | 13.30 | 12.80 | 12.80 | -2.66% | 3,179.96 | 2018-01-16 | |
AGROTON | 4.75 | 5.00 | 4.75 | 4.90 | +3.16% | 42.47 | 2018-01-16 | |
AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2018-01-16 | |
AILLERON | 17.55 | 18.00 | 17.55 | 17.95 | +2.28% | 128.23 | 2018-01-16 | |
AIRWAY | 0.86 | 0.88 | 0.84 | 0.87 | -2.25% | 34.36 | 2018-01-16 | |
ALCHEMIA | 4.38 | 4.38 | 4.38 | 4.38 | +1.15% | 0.88 | 2018-01-16 | |
ALIOR | 79.80 | 80.00 | 78.75 | 80.00 | +1.07% | 53,114.61 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALMA | 0.35 | 0.35 | 0.32 | 0.32 | -8.57% | 1.51 | 2018-01-16 | |
ALTA | 3.08 | 3.08 | 3.08 | 3.08 | +1.99% | 0.00 | 2018-01-16 | |
ALTUSTFI | 14.80 | 14.95 | 14.70 | 14.75 | -0.67% | 106.41 | 2018-01-16 | |
ALUMETAL | 53.50 | 54.20 | 53.30 | 54.20 | +1.31% | 55.20 | 2018-01-16 | |
AMBRA | 14.90 | 14.95 | 14.80 | 14.80 | -0.67% | 30.55 | 2018-01-16 | |
AMICA | 131.00 | 131.20 | 130.40 | 130.80 | -0.30% | 1,050.16 | 2018-01-16 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-16 | |
AMREST | 406.00 | 410.00 | 406.00 | 408.00 | +0.49% | 1,110.84 | 2018-01-16 | |
APATOR | 29.00 | 29.40 | 28.30 | 28.90 | +0.35% | 117.51 | 2018-01-16 | |
APLISENS | 12.80 | 12.80 | 12.80 | 12.80 | +1.59% | 0.04 | 2018-01-16 | |
APSENERGY | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 0.00 | 2018-01-16 | |
ARCHICOM | 16.15 | 16.20 | 15.85 | 16.20 | +0.62% | 50.79 | 2018-01-16 | |
ARCTIC | 4.28 | 4.28 | 4.19 | 4.20 | -0.94% | 536.30 | 2018-01-16 | |
ARCUS | 2.10 | 2.10 | 2.02 | 2.10 | 0.00% | 8.82 | 2018-01-16 | |
ARTERIA | 7.98 | 8.18 | 7.80 | 8.18 | +2.51% | 0.85 | 2018-01-16 | |
ARTIFEX | 9.66 | 9.66 | 9.56 | 9.60 | -0.62% | 2.21 | 2018-01-16 | |
ASBIS | 3.13 | 3.16 | 3.10 | 3.14 | -0.32% | 299.54 | 2018-01-16 | |
ASMGROUP | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 2018-01-16 | |
ASSECOBS | 28.90 | 29.00 | 28.90 | 28.90 | 0.00% | 8.93 | 2018-01-16 | |
ASSECOPOL | 46.60 | 47.82 | 46.12 | 47.82 | +2.66% | 11,187.94 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOSEE | 13.45 | 13.50 | 13.45 | 13.50 | +0.75% | 87.56 | 2018-01-16 | |
ASTARTA | 54.60 | 55.20 | 54.60 | 55.00 | +1.10% | 56.31 | 2018-01-16 | |
ATAL | 43.50 | 43.50 | 42.10 | 42.90 | -0.23% | 5.70 | 2018-01-16 | |
ATENDE | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 0.10 | 2018-01-16 | |
ATLANTAPL | 4.20 | 4.27 | 4.20 | 4.27 | +1.67% | 20.71 | 2018-01-16 | |
ATLANTIS | 0.72 | 0.74 | 0.71 | 0.71 | -2.74% | 11.40 | 2018-01-16 | |
ATLASEST | 1.53 | 1.53 | 1.49 | 1.53 | 0.00% | 0.90 | 2018-01-16 | |
ATM | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.15 | 2018-01-16 | |
ATMGRUPA | 4.32 | 4.32 | 4.32 | 4.32 | +2.86% | 0.00 | 2018-01-16 | |
ATREM | 2.47 | 2.53 | 2.47 | 2.47 | -1.20% | 19.10 | 2018-01-16 | |
AUTOPARTN | 4.96 | 4.96 | 4.88 | 4.89 | -1.21% | 247.06 | 2018-01-16 | |
AVIAAML | 5.72 | 5.84 | 5.72 | 5.80 | +1.40% | 38.83 | 2018-01-16 | |
AVIASG | 18.00 | 18.00 | 16.80 | 17.35 | +3.27% | 17.64 | 2018-01-16 | |
AWBUD | 3.92 | 3.92 | 3.90 | 3.92 | 0.00% | 13.07 | 2018-01-16 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-16 | |
BALTONA | 3.00 | 3.07 | 2.99 | 3.05 | +2.01% | 56.47 | 2018-01-16 | |
BBIDEV | 0.83 | 0.84 | 0.78 | 0.78 | -6.02% | 521.29 | 2018-01-16 | |
BEDZIN | 26.90 | 26.90 | 26.80 | 26.80 | +1.13% | 4.23 | 2018-01-16 | |
BENEFIT | 1,225.00 | 1,225.00 | 1,200.00 | 1,205.00 | -1.23% | 155.92 | 2018-01-16 | |
BERLING | 3.90 | 3.90 | 3.90 | 3.90 | +1.04% | 0.97 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0.00 | 2018-01-16 | |
BETACOM | 12.40 | 12.40 | 12.00 | 12.00 | -3.23% | 0.02 | 2018-01-16 | |
BGZBNPP | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.07 | 2018-01-16 | |
BIK | 16.05 | 16.05 | 15.80 | 15.80 | -1.56% | 0.03 | 2018-01-16 | |
BIOMEDLUB | 1.56 | 1.60 | 1.44 | 1.57 | -5.42% | 677.59 | 2018-01-16 | |
BIOTON | 4.12 | 4.12 | 3.86 | 3.93 | -2.72% | 422.76 | 2018-01-16 | |
BMPAG | 6.45 | 6.45 | 6.25 | 6.25 | 0.00% | 6.25 | 2018-01-16 | |
BOGDANKA | 69.10 | 69.90 | 69.00 | 69.50 | +0.72% | 3,521.68 | 2018-01-16 | |
BORYSZEW | 9.49 | 9.70 | 9.42 | 9.64 | +2.34% | 1,940.88 | 2018-01-16 | |
BOS | 10.84 | 10.86 | 10.62 | 10.72 | -0.74% | 637.45 | 2018-01-16 | |
BOWIM | 4.16 | 4.16 | 4.05 | 4.15 | -3.71% | 10.10 | 2018-01-16 | |
BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZBI3 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZBI4 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZBI6 | 106.10 | 106.10 | 106.10 | 106.10 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-01-16 | |
BPHFIZMLI | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2018-01-16 | |
BRASTER | 9.33 | 10.06 | 8.73 | 9.50 | +3.04% | 2,240.16 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BRIJU | 3.92 | 3.92 | 3.83 | 3.83 | +0.52% | 23.20 | 2018-01-16 | |
BSCDRUK | 38.00 | 38.00 | 37.60 | 38.00 | 0.00% | 39.14 | 2018-01-16 | |
BUDIMEX | 203.50 | 204.50 | 202.00 | 204.00 | 0.00% | 1,241.86 | 2018-01-16 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-16 | |
BUMECH | 0.31 | 0.32 | 0.30 | 0.31 | +3.33% | 183.90 | 2018-01-16 | |
BUWOG | 117.70 | 117.70 | 117.70 | 117.70 | 0.00% | 0.00 | 2018-01-16 | |
BYTOM | 2.73 | 2.75 | 2.71 | 2.71 | -0.73% | 41.47 | 2018-01-16 | |
BZWBK | 413.40 | 436.60 | 411.20 | 430.00 | +4.37% | 29,429.12 | 2018-01-16 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-16 | |
CAPITAL | 3.56 | 3.60 | 3.51 | 3.59 | +0.28% | 95.89 | 2018-01-16 | |
CCC | 295.00 | 310.00 | 295.00 | 305.00 | +3.39% | 27,613.26 | 2018-01-16 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-16 | |
CDPROJEKT | 107.00 | 112.10 | 106.50 | 111.10 | +5.01% | 42,948.94 | 2018-01-16 | |
CDRL | 26.50 | 26.50 | 25.60 | 25.60 | -3.40% | 60.41 | 2018-01-16 | |
CELTIC | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2018-01-16 | |
CEZ | 82.95 | 83.00 | 82.25 | 83.00 | +1.47% | 37.04 | 2018-01-16 | |
CFI | 0.47 | 0.50 | 0.47 | 0.48 | 0.00% | 52.49 | 2018-01-16 | |
CHEMOS | 1.62 | 1.68 | 1.62 | 1.67 | +3.73% | 171.52 | 2018-01-16 | |
CIECH | 55.90 | 55.90 | 53.55 | 54.00 | -2.53% | 7,644.04 | 2018-01-16 | |
CIGAMES | 1.10 | 1.10 | 1.08 | 1.09 | -0.91% | 306.86 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CITYSERV | 11.60 | 12.00 | 11.60 | 12.00 | -1.64% | 0.09 | 2018-01-16 | |
CLNPHARMA | 35.85 | 35.85 | 35.00 | 35.40 | -1.26% | 408.77 | 2018-01-16 | |
CNT | 9.00 | 9.28 | 9.00 | 9.00 | +3.45% | 21.39 | 2018-01-16 | |
COALENERG | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1.98 | 2018-01-16 | |
COGNOR | 1.69 | 1.69 | 1.66 | 1.68 | 0.00% | 23.39 | 2018-01-16 | |
COLIAN | 3.39 | 3.44 | 3.35 | 3.41 | +0.89% | 499.16 | 2018-01-16 | |
COMARCH | 189.00 | 191.00 | 189.00 | 191.00 | +1.06% | 62.80 | 2018-01-16 | |
COMP | 59.50 | 60.00 | 59.50 | 60.00 | +0.84% | 36.17 | 2018-01-16 | |
COMPERIA | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2018-01-16 | |
CORMAY | 1.33 | 1.35 | 1.28 | 1.29 | -2.27% | 739.66 | 2018-01-16 | |
CPGROUP | 6.20 | 6.20 | 6.10 | 6.15 | -0.81% | 39.50 | 2018-01-16 | |
CUBEITG | 0.48 | 0.48 | 0.44 | 0.45 | -4.26% | 107.95 | 2018-01-16 | |
CYFRPLSAT | 24.00 | 24.48 | 23.80 | 24.24 | +1.08% | 36,509.03 | 2018-01-16 | |
CZTOREBKA | 0.52 | 0.52 | 0.51 | 0.52 | 0.00% | 2.29 | 2018-01-16 | |
DEBICA | 100.50 | 100.50 | 100.00 | 100.00 | -0.50% | 29.84 | 2018-01-16 | |
DECORA | 10.40 | 10.50 | 10.20 | 10.50 | +0.48% | 5.45 | 2018-01-16 | |
DEKPOL | 42.00 | 42.00 | 39.40 | 39.80 | +2.58% | 47.55 | 2018-01-16 | |
DELKO | 10.90 | 11.50 | 10.90 | 11.20 | +3.23% | 58.48 | 2018-01-16 | |
DGA | 4.50 | 4.50 | 4.35 | 4.49 | -0.22% | 6.35 | 2018-01-16 | |
DINOPL | 78.20 | 79.85 | 77.20 | 79.75 | +2.51% | 14,960.73 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 87.40 | 87.40 | 86.40 | 87.40 | +1.86% | 287.57 | 2018-01-16 | |
DREWEX | 0.93 | 0.94 | 0.92 | 0.94 | +2.17% | 1.05 | 2018-01-16 | |
DROP | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2018-01-16 | |
DROZAPOL | 1.90 | 1.90 | 1.89 | 1.89 | -2.07% | 1.79 | 2018-01-16 | |
ECHO | 5.04 | 5.10 | 5.02 | 5.03 | -0.20% | 225.36 | 2018-01-16 | |
EDINVEST | 2.24 | 2.32 | 2.24 | 2.32 | +1.75% | 0.03 | 2018-01-16 | |
EFEKT | 26.00 | 26.70 | 25.40 | 25.80 | -0.39% | 8.94 | 2018-01-16 | |
EKOEXPORT | 8.12 | 8.19 | 7.85 | 7.97 | -2.09% | 161.08 | 2018-01-16 | |
ELBUDOWA | 83.40 | 86.80 | 83.40 | 86.40 | +4.10% | 83.25 | 2018-01-16 | |
ELEKTROTI | 8.76 | 8.76 | 8.60 | 8.60 | -1.83% | 0.06 | 2018-01-16 | |
ELEMENTAL | 2.32 | 2.36 | 2.22 | 2.29 | -2.14% | 326.68 | 2018-01-16 | |
ELKOP | 0.49 | 0.49 | 0.46 | 0.47 | 0.00% | 4.93 | 2018-01-16 | |
ELZAB | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 2018-01-16 | |
EMCINSMED | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.01 | 2018-01-16 | |
EMPERIA | 98.60 | 99.40 | 98.60 | 99.40 | 0.00% | 614.29 | 2018-01-16 | |
ENAP | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 2.03 | 2018-01-16 | |
ENEA | 11.82 | 12.07 | 11.64 | 11.88 | +0.25% | 9,028.16 | 2018-01-16 | |
ENELMED | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2018-01-16 | |
ENERGA | 12.46 | 12.75 | 12.28 | 12.69 | +2.17% | 9,589.35 | 2018-01-16 | |
ENERGOINS | 1.21 | 1.21 | 1.16 | 1.19 | 0.00% | 6.45 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 27.50 | 27.50 | 26.90 | 27.00 | -2.17% | 44.26 | 2018-01-16 | |
ERBUD | 22.80 | 22.80 | 22.50 | 22.80 | +1.33% | 9.20 | 2018-01-16 | |
ERG | 53.80 | 53.80 | 53.80 | 53.80 | -3.24% | 0.97 | 2018-01-16 | |
ERGIS | 5.40 | 5.40 | 5.34 | 5.38 | -1.10% | 36.33 | 2018-01-16 | |
ESOTIQ | 28.80 | 28.80 | 27.80 | 28.30 | -1.39% | 52.11 | 2018-01-16 | |
ESSYSTEM | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 0.00 | 2018-01-16 | |
EUCO | 23.30 | 24.00 | 23.30 | 24.00 | +3.00% | 5.35 | 2018-01-16 | |
EUROCASH | 26.47 | 26.56 | 26.16 | 26.40 | 0.00% | 10,208.29 | 2018-01-16 | |
EUROHOLD | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2018-01-16 | |
EUROTEL | 23.40 | 23.60 | 23.40 | 23.50 | +1.29% | 104.47 | 2018-01-16 | |
EVEREST | 0.78 | 0.78 | 0.77 | 0.77 | -1.28% | 0.07 | 2018-01-16 | |
EXILLON | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2018-01-16 | |
FAM | 2.70 | 2.70 | 2.70 | 2.70 | +0.37% | 0.54 | 2018-01-16 | |
FAMUR | 5.96 | 6.04 | 5.94 | 6.00 | +1.01% | 1,744.27 | 2018-01-16 | |
FASING | 17.15 | 17.70 | 17.15 | 17.70 | -0.28% | 3.19 | 2018-01-16 | |
FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.03 | 2018-01-16 | |
FEERUM | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.15 | 2018-01-16 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-01-16 | |
FERRO | 17.05 | 17.35 | 16.70 | 17.10 | 0.00% | 243.96 | 2018-01-16 | |
FERRUM | 4.00 | 4.00 | 3.95 | 3.95 | -1.25% | 0.04 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FMG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-16 | |
FON | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 5.04 | 2018-01-16 | |
FORTE | 49.60 | 49.80 | 47.20 | 48.75 | -1.81% | 309.35 | 2018-01-16 | |
FORTUNA | 29.50 | 29.50 | 29.30 | 29.30 | 0.00% | 5.00 | 2018-01-16 | |
GEKOPLAST | 15.25 | 15.25 | 15.20 | 15.25 | +0.33% | 10.50 | 2018-01-16 | |
GETIN | 1.49 | 1.54 | 1.48 | 1.53 | +3.38% | 854.64 | 2018-01-16 | |
GETINOBLE | 1.72 | 1.73 | 1.69 | 1.69 | -2.87% | 2,137.69 | 2018-01-16 | |
GINOROSSI | 1.05 | 1.05 | 1.00 | 1.01 | -0.98% | 178.84 | 2018-01-16 | |
GLCOSMED | 2.00 | 2.00 | 1.95 | 2.00 | 0.00% | 10.00 | 2018-01-16 | |
GOBARTO | 8.00 | 8.02 | 8.00 | 8.02 | +1.01% | 2.72 | 2018-01-16 | |
GORENJE | 21.90 | 24.00 | 21.00 | 21.50 | -2.27% | 22.71 | 2018-01-16 | |
GPRE | 5.25 | 5.25 | 5.13 | 5.15 | -1.90% | 2.99 | 2018-01-16 | |
GPW | 47.05 | 47.70 | 46.85 | 47.15 | -0.42% | 789.74 | 2018-01-16 | |
GRAVITON | 0.78 | 0.78 | 0.71 | 0.78 | 0.00% | 0.86 | 2018-01-16 | |
GROCLIN | 6.23 | 6.24 | 6.07 | 6.15 | -0.16% | 321.12 | 2018-01-16 | |
GRODNO | 11.90 | 11.90 | 11.30 | 11.35 | -4.22% | 20.55 | 2018-01-16 | |
GRUPAAZOTY | 73.50 | 73.65 | 72.15 | 73.65 | +0.75% | 1,911.41 | 2018-01-16 | |
GTC | 9.75 | 10.00 | 9.64 | 9.92 | +2.90% | 3,669.68 | 2018-01-16 | |
HANDLOWY | 83.20 | 84.10 | 82.50 | 84.10 | +1.33% | 3,966.03 | 2018-01-16 | |
HARPER | 0.90 | 0.90 | 0.86 | 0.89 | -1.11% | 4.31 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-16 | |
HELIO | 13.85 | 13.85 | 12.50 | 13.50 | -2.53% | 16.45 | 2018-01-16 | |
HERKULES | 3.50 | 3.52 | 3.40 | 3.50 | 0.00% | 483.85 | 2018-01-16 | |
HUBSTYLE | 0.49 | 0.51 | 0.45 | 0.47 | -4.08% | 88.87 | 2018-01-16 | |
HYDROTOR | 39.60 | 39.60 | 39.60 | 39.60 | 0.00% | 0.04 | 2018-01-16 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-16 | |
I2DEV | 16.05 | 16.25 | 16.05 | 16.25 | +0.93% | 98.58 | 2018-01-16 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-01-16 | |
IDEABANK | 22.40 | 22.60 | 22.00 | 22.10 | -1.78% | 167.45 | 2018-01-16 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-16 | |
IDMSA | 0.60 | 0.63 | 0.60 | 0.63 | +5.00% | 1.72 | 2018-01-16 | |
IFCAPITAL | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 1.50 | 2018-01-16 | |
IFSA | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 0.42 | 2018-01-16 | |
IIAAV | 8.40 | 8.52 | 8.40 | 8.52 | +1.31% | 0.59 | 2018-01-16 | |
IMCOMPANY | 12.55 | 12.75 | 12.55 | 12.75 | +1.59% | 10.83 | 2018-01-16 | |
IMMOBILE | 3.85 | 3.85 | 3.82 | 3.82 | -0.52% | 25.86 | 2018-01-16 | |
IMPEL | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 0.14 | 2018-01-16 | |
IMPERA | 1.51 | 1.51 | 1.48 | 1.48 | -2.63% | 15.71 | 2018-01-16 | |
IMPEXMET | 4.29 | 4.32 | 4.28 | 4.30 | +0.47% | 347.11 | 2018-01-16 | |
IMS | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 0.34 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 1.46 | 1.50 | 1.44 | 1.50 | +2.04% | 30.30 | 2018-01-16 | |
INDATA | 2.47 | 2.67 | 2.47 | 2.58 | +4.03% | 254.81 | 2018-01-16 | |
INDYGO | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.44 | 2018-01-16 | |
INDYKPOL | 75.00 | 75.00 | 75.00 | 75.00 | +2.04% | 19.57 | 2018-01-16 | |
INGBSK | 217.50 | 219.00 | 215.50 | 216.50 | 0.00% | 1,701.58 | 2018-01-16 | |
INPRO | 5.55 | 5.55 | 5.55 | 5.55 | +2.78% | 0.01 | 2018-01-16 | |
INSTALKRK | 13.10 | 13.35 | 13.00 | 13.35 | +3.09% | 20.50 | 2018-01-16 | |
INTERAOLT | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.00 | 2018-01-16 | |
INTERBUD | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1.39 | 2018-01-16 | |
INTERCARS | 300.00 | 300.50 | 297.50 | 298.00 | -1.32% | 859.45 | 2018-01-16 | |
INTERFERI | 3.66 | 3.80 | 3.64 | 3.72 | -2.62% | 13.22 | 2018-01-16 | |
INTERSPPL | 2.33 | 2.33 | 2.30 | 2.33 | 0.00% | 11.15 | 2018-01-16 | |
INTROL | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2018-01-16 | |
INVCEEFIZ | 509.90 | 509.90 | 509.90 | 509.90 | 0.00% | 0.00 | 2018-01-16 | |
INVFIZ | 934.00 | 934.00 | 934.00 | 934.00 | +0.05% | 4.67 | 2018-01-16 | |
INVGLDFIZ | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | +1.25% | 3.06 | 2018-01-16 | |
INVISTA | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.07 | 2018-01-16 | |
INVPEFIZ | 650.00 | 650.00 | 649.00 | 649.00 | -0.61% | 22.75 | 2018-01-16 | |
IPOPEMA | 1.54 | 1.62 | 1.52 | 1.62 | +6.58% | 20.01 | 2018-01-16 | |
IQP | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.04 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOBLOK | 100.00 | 100.00 | 99.20 | 99.20 | -0.80% | 78.19 | 2018-01-16 | |
IZOLACJA | 2.19 | 2.19 | 2.15 | 2.15 | +2.38% | 8.24 | 2018-01-16 | |
IZOSTAL | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 0.00 | 2018-01-16 | |
JHMDEV | 2.00 | 2.00 | 1.96 | 2.00 | +0.50% | 23.07 | 2018-01-16 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-16 | |
JSW | 108.15 | 109.75 | 106.40 | 108.00 | -0.14% | 25,004.76 | 2018-01-16 | |
JWCONSTR | 4.51 | 4.62 | 4.51 | 4.54 | 0.00% | 6.88 | 2018-01-16 | |
JWWINVEST | 1.55 | 1.60 | 1.51 | 1.60 | +3.23% | 4.18 | 2018-01-16 | |
K2INTERNT | 14.00 | 14.00 | 13.65 | 13.95 | -0.36% | 23.69 | 2018-01-16 | |
KANIA | 1.79 | 1.79 | 1.77 | 1.79 | 0.00% | 66.57 | 2018-01-16 | |
KBCASFIZ | 115.80 | 115.80 | 115.80 | 115.80 | -0.09% | 3.47 | 2018-01-16 | |
KBDOM | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 8.95 | 2018-01-16 | |
KCI | 0.84 | 0.85 | 0.83 | 0.85 | 0.00% | 5.72 | 2018-01-16 | |
KDMSHIPNG | 4.50 | 4.50 | 4.50 | 4.50 | +9.76% | 0.06 | 2018-01-16 | |
KERNEL | 48.55 | 48.75 | 47.85 | 48.50 | +0.41% | 1,760.11 | 2018-01-16 | |
KETY | 406.00 | 406.00 | 401.50 | 403.50 | -0.62% | 663.46 | 2018-01-16 | |
KGHM | 113.80 | 114.95 | 112.10 | 113.85 | -1.00% | 78,432.85 | 2018-01-16 | |
KGL | 19.80 | 20.20 | 19.80 | 20.20 | +1.51% | 26.15 | 2018-01-16 | |
KINOPOL | 12.60 | 12.70 | 12.20 | 12.70 | +0.40% | 5.71 | 2018-01-16 | |
KOGENERA | 84.20 | 84.20 | 83.80 | 84.20 | 0.00% | 17.91 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 7.80 | 8.00 | 7.80 | 8.00 | +2.56% | 5.71 | 2018-01-16 | |
KOMPUTRON | 5.90 | 5.90 | 5.86 | 5.90 | 0.00% | 19.37 | 2018-01-16 | |
KONSSTALI | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0.03 | 2018-01-16 | |
KOPEX | 3.92 | 3.99 | 3.90 | 3.94 | +0.25% | 110.72 | 2018-01-16 | |
KPPD | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2018-01-16 | |
KRAKCHEM | 2.08 | 2.16 | 2.03 | 2.16 | +5.37% | 1.15 | 2018-01-16 | |
KREC | 5.90 | 5.90 | 5.80 | 5.80 | -1.02% | 0.82 | 2018-01-16 | |
KREDYTIN | 20.00 | 20.00 | 20.00 | 20.00 | +0.50% | 0.04 | 2018-01-16 | |
KREZUS | 1.79 | 1.95 | 1.79 | 1.95 | +10.17% | 2,256.55 | 2018-01-16 | |
KRKA | 245.00 | 245.00 | 245.00 | 245.00 | +1.66% | 2.45 | 2018-01-16 | |
KRUK | 217.20 | 217.20 | 211.20 | 214.00 | -1.02% | 46,465.11 | 2018-01-16 | |
KRUSZWICA | 67.80 | 67.80 | 67.80 | 67.80 | 0.00% | 1.97 | 2018-01-16 | |
KRVITAMIN | 5.14 | 5.14 | 4.96 | 4.96 | -3.50% | 5.97 | 2018-01-16 | |
KSGAGRO | 2.00 | 2.05 | 1.96 | 2.05 | -0.49% | 7.90 | 2018-01-16 | |
LABOPRINT | 15.20 | 15.20 | 14.75 | 14.75 | -1.67% | 0.98 | 2018-01-16 | |
LARK | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0.04 | 2018-01-16 | |
LARQ | 15.35 | 15.40 | 15.25 | 15.40 | 0.00% | 71.63 | 2018-01-16 | |
LCCORP | 2.98 | 2.98 | 2.88 | 2.92 | -1.02% | 5,020.99 | 2018-01-16 | |
LENA | 4.90 | 4.95 | 4.90 | 4.90 | 0.00% | 24.55 | 2018-01-16 | |
LENTEX | 8.14 | 8.14 | 8.02 | 8.10 | -0.49% | 22.23 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 1.84 | 1.88 | 1.82 | 1.86 | +0.54% | 292.10 | 2018-01-16 | |
LIVECHAT | 43.40 | 43.40 | 41.90 | 42.50 | +0.24% | 2,692.56 | 2018-01-16 | |
LMASFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-16 | |
LMBSFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-16 | |
LMCSFIZ | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.00% | 0.00 | 2018-01-16 | |
LMDSFIZ | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.00% | 0.00 | 2018-01-16 | |
LMESFIZ | 1,267.02 | 1,267.02 | 1,267.02 | 1,267.02 | 0.00% | 0.00 | 2018-01-16 | |
LOKUM | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2018-01-16 | |
LOTOS | 56.10 | 57.96 | 55.56 | 57.50 | +2.50% | 26,535.82 | 2018-01-16 | |
LPP | 9,705.00 | 10,100.00 | 9,560.00 | 9,860.00 | +1.65% | 43,346.01 | 2018-01-16 | |
LSISOFT | 14.55 | 14.70 | 14.50 | 14.70 | +0.68% | 49.12 | 2018-01-16 | |
LUBAWA | 0.91 | 0.92 | 0.89 | 0.92 | +1.10% | 100.51 | 2018-01-16 | |
MABION | 138.00 | 138.00 | 127.80 | 129.80 | -3.57% | 2,980.02 | 2018-01-16 | |
MAKARONPL | 5.30 | 5.30 | 5.20 | 5.25 | -0.94% | 16.57 | 2018-01-16 | |
MANGATA | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.10 | 2018-01-16 | |
MARVIPOL | 9.80 | 9.80 | 9.62 | 9.70 | -0.82% | 367.92 | 2018-01-16 | |
MASTERPHA | 3.45 | 3.45 | 3.34 | 3.38 | -0.59% | 21.53 | 2018-01-16 | |
MBANK | 493.00 | 514.50 | 487.80 | 510.50 | +3.68% | 13,863.92 | 2018-01-16 | |
MBWS | 55.00 | 55.00 | 55.00 | 55.00 | -1.08% | 0.06 | 2018-01-16 | |
MCI | 9.42 | 9.50 | 9.12 | 9.38 | -0.64% | 64.20 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MDIENERGIA | 4.10 | 4.10 | 4.00 | 4.10 | +2.24% | 0.05 | 2018-01-16 | |
MEDIACAP | 2.01 | 2.05 | 1.97 | 1.97 | 0.00% | 3.44 | 2018-01-16 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-16 | |
MEDICALG | 194.40 | 199.20 | 194.40 | 194.60 | +0.10% | 2,098.92 | 2018-01-16 | |
MEDYCZNYFIZ | 97.25 | 97.25 | 97.21 | 97.21 | -0.02% | 48.61 | 2018-01-16 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2018-01-16 | |
MENNICA | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 0.31 | 2018-01-16 | |
MERCATOR | 18.60 | 18.90 | 18.20 | 18.85 | +2.45% | 92.78 | 2018-01-16 | |
MERCOR | 10.85 | 10.95 | 10.70 | 10.95 | 0.00% | 15.37 | 2018-01-16 | |
MEXPOLSKA | 5.48 | 5.48 | 5.48 | 5.48 | +1.11% | 0.01 | 2018-01-16 | |
MFO | 33.80 | 34.50 | 33.50 | 34.50 | +2.99% | 13.58 | 2018-01-16 | |
MILKILAND | 1.58 | 1.60 | 1.58 | 1.59 | +0.63% | 6.24 | 2018-01-16 | |
MILLENNIUM | 9.31 | 9.36 | 9.25 | 9.35 | +0.21% | 13,233.74 | 2018-01-16 | |
MIRACULUM | 2.24 | 2.25 | 2.21 | 2.25 | -3.02% | 8.81 | 2018-01-16 | |
MIRBUD | 1.26 | 1.29 | 1.26 | 1.26 | +1.61% | 185.05 | 2018-01-16 | |
MLPGROUP | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 2018-01-16 | |
MNI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.04 | 2018-01-16 | |
MOBRUK | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2018-01-16 | |
MOJ | 0.87 | 0.90 | 0.87 | 0.90 | +3.45% | 4.86 | 2018-01-16 | |
MONNARI | 8.60 | 8.60 | 8.50 | 8.54 | -1.50% | 228.09 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALPLC | 9.94 | 10.30 | 9.94 | 10.30 | +3.00% | 1.55 | 2018-01-16 | |
MOSTALWAR | 5.70 | 5.70 | 5.50 | 5.56 | -2.11% | 27.05 | 2018-01-16 | |
MOSTALZAB | 0.66 | 0.66 | 0.63 | 0.64 | -1.54% | 140.02 | 2018-01-16 | |
MUZA | 3.56 | 3.56 | 3.42 | 3.42 | -3.39% | 7.49 | 2018-01-16 | |
MWTRADE | 7.00 | 7.45 | 7.00 | 7.35 | +5.00% | 21.29 | 2018-01-16 | |
NETIA | 5.34 | 5.35 | 5.31 | 5.35 | +0.94% | 373.66 | 2018-01-16 | |
NETMEDIA | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 34.88 | 2018-01-16 | |
NEWAG | 16.85 | 16.85 | 16.50 | 16.65 | -0.89% | 106.85 | 2018-01-16 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-16 | |
NORTCOAST | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0.07 | 2018-01-16 | |
NOVITA | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 2018-01-16 | |
NOWAGALA | 1.66 | 1.72 | 1.63 | 1.71 | -0.58% | 46.08 | 2018-01-16 | |
NTTSYSTEM | 2.25 | 2.33 | 2.25 | 2.33 | +3.56% | 24.46 | 2018-01-16 | |
ODLEWNIE | 3.58 | 3.60 | 3.58 | 3.60 | +1.12% | 4.78 | 2018-01-16 | |
OEX | 19.00 | 19.00 | 18.70 | 18.70 | -0.53% | 10.18 | 2018-01-16 | |
OPENFIN | 1.35 | 1.40 | 1.35 | 1.40 | -0.71% | 1.13 | 2018-01-16 | |
OPERA3GR | 345.11 | 345.11 | 345.11 | 345.11 | 0.00% | 0.00 | 2018-01-16 | |
OPONEO.PL | 40.10 | 40.30 | 40.10 | 40.30 | 0.00% | 4.25 | 2018-01-16 | |
OPTEAM | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1.80 | 2018-01-16 | |
ORANGEPL | 6.13 | 6.25 | 6.07 | 6.22 | +1.80% | 13,957.53 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 94.80 | 97.20 | 94.80 | 97.20 | +2.32% | 1,358.41 | 2018-01-16 | |
ORCOGROUP | 1.96 | 1.96 | 1.86 | 1.86 | -2.11% | 102.80 | 2018-01-16 | |
ORION | 68.50 | 68.50 | 66.00 | 68.00 | -0.73% | 2.07 | 2018-01-16 | |
ORZBIALY | 12.50 | 12.90 | 12.50 | 12.90 | +3.20% | 5.22 | 2018-01-16 | |
OTLOG | 21.80 | 21.80 | 21.20 | 21.20 | -2.75% | 0.66 | 2018-01-16 | |
OTMUCHOW | 3.70 | 3.70 | 3.60 | 3.70 | +1.37% | 1.81 | 2018-01-16 | |
OVOSTAR | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 2018-01-16 | |
PAMAPOL | 0.99 | 1.01 | 0.98 | 1.01 | +1.00% | 19.84 | 2018-01-16 | |
PANOVA | 21.70 | 22.00 | 21.70 | 22.00 | +1.38% | 1,009.56 | 2018-01-16 | |
PATENTUS | 1.03 | 1.08 | 1.02 | 1.08 | -0.92% | 4.13 | 2018-01-16 | |
PBG | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 164.81 | 2018-01-16 | |
PBKM | 69.40 | 70.20 | 68.80 | 69.80 | +0.87% | 1,006.45 | 2018-01-16 | |
PBSFINANSE | 0.65 | 0.65 | 0.65 | 0.65 | +8.33% | 0.84 | 2018-01-16 | |
PCCEXOL | 1.79 | 1.81 | 1.79 | 1.81 | +1.69% | 1.28 | 2018-01-16 | |
PCCINTER | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.52 | 2018-01-16 | |
PCCROKITA | 113.50 | 115.00 | 112.50 | 115.00 | +1.77% | 339.02 | 2018-01-16 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-16 | |
PCM | 30.20 | 30.50 | 30.20 | 30.50 | +1.67% | 17.66 | 2018-01-16 | |
PEIXIN | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2018-01-16 | |
PEKABEX | 10.00 | 10.10 | 10.00 | 10.10 | +1.00% | 172.38 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKAO | 131.05 | 133.70 | 130.65 | 133.50 | +1.91% | 252,269.95 | 2018-01-16 | |
PEMANAGER | 45.10 | 45.10 | 45.10 | 45.10 | 0.00% | 0.05 | 2018-01-16 | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-16 | |
PEP | 12.30 | 12.45 | 12.25 | 12.25 | -0.81% | 20.09 | 2018-01-16 | |
PEPEES | 1.45 | 1.45 | 1.41 | 1.44 | -1.37% | 21.36 | 2018-01-16 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-16 | |
PFLEIDER | 33.90 | 34.10 | 33.85 | 34.05 | +0.44% | 1,220.12 | 2018-01-16 | |
PGE | 12.72 | 13.15 | 12.62 | 13.15 | +3.14% | 41,350.01 | 2018-01-16 | |
PGNIG | 6.43 | 6.71 | 6.40 | 6.67 | +3.73% | 50,499.88 | 2018-01-16 | |
PGODLEW | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.05 | 2018-01-16 | |
PGSSOFT | 13.80 | 13.95 | 13.65 | 13.95 | +2.57% | 281.94 | 2018-01-16 | |
PHN | 14.70 | 14.75 | 14.50 | 14.65 | +0.34% | 7.37 | 2018-01-16 | |
PKNORLEN | 106.70 | 109.65 | 106.00 | 109.40 | +2.53% | 101,278.29 | 2018-01-16 | |
PKOASZEWZ | 96.62 | 96.62 | 96.57 | 96.57 | 0.00% | 57.96 | 2018-01-16 | |
PKOBL1 | 106.51 | 106.51 | 106.51 | 106.51 | 0.00% | 0.00 | 2018-01-16 | |
PKOBP | 45.21 | 46.78 | 45.21 | 46.46 | +2.11% | 128,445.06 | 2018-01-16 | |
PKOGD | 105.25 | 105.25 | 105.22 | 105.22 | -0.91% | 63.14 | 2018-01-16 | |
PKOGS | 95.41 | 95.41 | 95.41 | 95.41 | -0.10% | 9.54 | 2018-01-16 | |
PKOSO | 107.80 | 107.80 | 107.80 | 107.80 | -0.19% | 43.12 | 2018-01-16 | |
PKPCARGO | 57.60 | 58.90 | 57.40 | 58.10 | +1.22% | 2,518.50 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLASTBOX | 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | 0.00 | 2018-01-16 | |
PLATYNINW | 0.66 | 0.72 | 0.60 | 0.72 | 0.00% | 15.04 | 2018-01-16 | |
PLAYWAY | 67.80 | 68.80 | 67.80 | 68.80 | +2.08% | 84.87 | 2018-01-16 | |
PLAZACNTR | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2018-01-16 | |
PMPG | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 2018-01-16 | |
POLICE | 19.90 | 20.10 | 19.90 | 20.10 | +1.00% | 33.02 | 2018-01-16 | |
POLIMEXMS | 4.44 | 4.44 | 4.20 | 4.20 | -5.83% | 4,627.19 | 2018-01-16 | |
POLMED | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.06 | 2018-01-16 | |
POLNORD | 10.10 | 10.20 | 10.00 | 10.06 | -0.59% | 913.41 | 2018-01-16 | |
POLWAX | 13.10 | 13.15 | 12.95 | 13.00 | -0.76% | 255.07 | 2018-01-16 | |
POZBUD | 3.60 | 3.77 | 3.60 | 3.74 | +4.18% | 165.84 | 2018-01-16 | |
PRAGMAFA | 19.40 | 19.40 | 18.70 | 19.10 | -1.80% | 7.39 | 2018-01-16 | |
PRAGMAINK | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 3.26 | 2018-01-16 | |
PRAIRIE | 1.73 | 1.73 | 1.64 | 1.70 | -1.73% | 82.83 | 2018-01-16 | |
PRIMAMODA | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1.50 | 2018-01-16 | |
PROCAD | 1.66 | 1.66 | 1.58 | 1.65 | -0.60% | 8.67 | 2018-01-16 | |
PROCHEM | 19.70 | 19.70 | 19.10 | 19.60 | +1.82% | 15.39 | 2018-01-16 | |
PROCHNIK | 0.54 | 0.54 | 0.52 | 0.53 | -1.85% | 25.28 | 2018-01-16 | |
PROJPRZEM | 20.40 | 20.40 | 19.80 | 20.30 | -0.49% | 88.56 | 2018-01-16 | |
PROTEKTOR | 3.82 | 3.84 | 3.82 | 3.84 | +0.52% | 6.34 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROVIDENT | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 2018-01-16 | |
PULAWY | 167.00 | 167.00 | 167.00 | 167.00 | 0.00% | 46.43 | 2018-01-16 | |
PWRMEDIA | 3.84 | 3.99 | 3.63 | 3.80 | -2.56% | 126.94 | 2018-01-16 | |
PZU | 45.30 | 45.85 | 45.00 | 45.15 | +0.11% | 127,867.81 | 2018-01-16 | |
PZUAKORD | 111.00 | 111.00 | 111.00 | 111.00 | -0.45% | 15.54 | 2018-01-16 | |
QMULTIFIZ | 1,100.00 | 1,109.90 | 1,100.00 | 1,109.90 | +0.90% | 24.24 | 2018-01-16 | |
QUANTUM | 17.50 | 17.85 | 16.55 | 17.85 | +7.86% | 38.38 | 2018-01-16 | |
QUERCUS | 6.14 | 6.14 | 6.00 | 6.00 | -1.32% | 21.89 | 2018-01-16 | |
QUMAK | 1.57 | 1.60 | 1.50 | 1.58 | +2.60% | 253.31 | 2018-01-16 | |
RADPOL | 1.75 | 1.75 | 1.69 | 1.75 | 0.00% | 49.58 | 2018-01-16 | |
RAFAKO | 5.02 | 5.03 | 4.87 | 4.87 | -2.01% | 619.03 | 2018-01-16 | |
RAFAMET | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 0.11 | 2018-01-16 | |
RAINBOW | 49.20 | 49.90 | 49.20 | 49.20 | -0.61% | 1,176.65 | 2018-01-16 | |
RANKPROGR | 2.17 | 2.27 | 2.12 | 2.23 | 0.00% | 1,002.83 | 2018-01-16 | |
RAWLPLUG | 10.00 | 10.20 | 9.84 | 10.20 | +2.20% | 208.08 | 2018-01-16 | |
REDAN | 1.33 | 1.33 | 1.27 | 1.31 | -2.24% | 8.76 | 2018-01-16 | |
REDWOOD | 0.48 | 0.48 | 0.45 | 0.47 | -4.08% | 3.11 | 2018-01-16 | |
REGNON | 0.16 | 0.16 | 0.15 | 0.15 | -21.05% | 6.38 | 2018-01-16 | |
REINHOLD | 0.19 | 0.19 | 0.19 | 0.19 | +5.56% | 0.36 | 2018-01-16 | |
RELPOL | 7.62 | 7.62 | 7.62 | 7.62 | +0.26% | 1.07 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REMAK | 11.95 | 12.75 | 11.95 | 12.70 | +6.28% | 30.05 | 2018-01-16 | |
RESBUD | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 8.75 | 2018-01-16 | |
ROBYG | 3.71 | 3.73 | 3.71 | 3.73 | +0.27% | 131.40 | 2018-01-16 | |
RONSON | 1.43 | 1.45 | 1.41 | 1.45 | +1.40% | 44.09 | 2018-01-16 | |
ROPCZYCE | 25.70 | 25.70 | 25.70 | 25.70 | 0.00% | 17.17 | 2018-01-16 | |
RUBICON | 1.24 | 1.24 | 1.22 | 1.22 | 0.00% | 0.01 | 2018-01-16 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-16 | |
SANOK | 45.20 | 45.30 | 44.90 | 44.90 | -0.88% | 12.55 | 2018-01-16 | |
SANTANDER | 24.97 | 24.97 | 24.97 | 24.97 | 0.00% | 0.00 | 2018-01-16 | |
SANWIL | 0.87 | 0.89 | 0.87 | 0.89 | +2.30% | 0.96 | 2018-01-16 | |
SARE | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 13.54 | 2018-01-16 | |
SCOPAK | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2018-01-16 | |
SECOGROUP | 17.50 | 18.00 | 17.50 | 18.00 | +1.69% | 27.33 | 2018-01-16 | |
SEKO | 10.50 | 10.60 | 10.30 | 10.60 | +0.95% | 47.78 | 2018-01-16 | |
SELENAFM | 17.30 | 17.80 | 16.70 | 17.80 | 0.00% | 15.63 | 2018-01-16 | |
SELVITA | 61.50 | 61.50 | 59.00 | 60.00 | -1.48% | 145.77 | 2018-01-16 | |
SERINUS | 1.32 | 1.32 | 1.25 | 1.27 | -2.31% | 297.81 | 2018-01-16 | |
SETANTA | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 0.10 | 2018-01-16 | |
SFINKS | 1.51 | 1.54 | 1.47 | 1.48 | -3.90% | 123.13 | 2018-01-16 | |
SILVANO | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 1.04 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SIMPLE | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.00 | 2018-01-16 | |
SKARBIEC | 29.00 | 29.70 | 29.00 | 29.50 | +2.43% | 945.65 | 2018-01-16 | |
SKOTAN | 0.42 | 0.43 | 0.42 | 0.43 | +2.38% | 7.36 | 2018-01-16 | |
SKYLINE | 0.88 | 0.90 | 0.86 | 0.90 | 0.00% | 3.07 | 2018-01-16 | |
SNIEZKA | 73.00 | 73.00 | 72.00 | 72.00 | -2.70% | 59.80 | 2018-01-16 | |
SOHODEV | 2.25 | 2.25 | 2.21 | 2.23 | 0.00% | 65.49 | 2018-01-16 | |
SOLAR | 1.21 | 1.21 | 1.21 | 1.21 | +1.68% | 0.01 | 2018-01-16 | |
SONEL | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 32.27 | 2018-01-16 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2018-01-16 | |
STALEXP | 4.30 | 4.32 | 4.23 | 4.28 | +0.23% | 1,264.72 | 2018-01-16 | |
STALPROD | 505.00 | 505.00 | 501.00 | 504.00 | -0.20% | 91.11 | 2018-01-16 | |
STALPROFI | 14.90 | 15.00 | 14.70 | 14.90 | -1.32% | 344.77 | 2018-01-16 | |
STAPORKOW | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-16 | |
STARHEDGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2018-01-16 | |
STELMET | 17.00 | 17.70 | 17.00 | 17.70 | +4.12% | 8.29 | 2018-01-16 | |
SUNEX | 2.38 | 2.38 | 2.38 | 2.38 | +1.28% | 0.00 | 2018-01-16 | |
SUWARY | 11.90 | 11.90 | 11.40 | 11.90 | 0.00% | 25.21 | 2018-01-16 | |
SWISSMED | 1.17 | 1.17 | 1.12 | 1.15 | -1.71% | 22.17 | 2018-01-16 | |
SYGNITY | 3.18 | 3.26 | 3.00 | 3.00 | +1.01% | 66.38 | 2018-01-16 | |
SYNEKTIK | 17.65 | 18.50 | 17.65 | 17.90 | +2.29% | 629.98 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYNTHOS | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 2018-01-16 | |
TALANX | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 2018-01-16 | |
TALEX | 19.20 | 19.30 | 19.20 | 19.20 | 0.00% | 10.28 | 2018-01-16 | |
TARCZYNSKI | 12.95 | 13.40 | 12.95 | 13.20 | +3.53% | 248.89 | 2018-01-16 | |
TATRY | 112.00 | 112.00 | 112.00 | 112.00 | -0.89% | 5.71 | 2018-01-16 | |
TAURONPE | 3.20 | 3.27 | 3.15 | 3.26 | +2.52% | 13,154.09 | 2018-01-16 | |
TERMOREX | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 1.48 | 2018-01-16 | |
TESGAS | 2.53 | 2.53 | 2.40 | 2.40 | -4.00% | 16.89 | 2018-01-16 | |
TIM | 7.54 | 7.68 | 7.50 | 7.68 | +2.40% | 79.75 | 2018-01-16 | |
TORPOL | 8.24 | 8.28 | 8.08 | 8.16 | +1.49% | 53.78 | 2018-01-16 | |
TOYA | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.05 | 2018-01-16 | |
TRAKCJA | 7.28 | 7.34 | 7.15 | 7.20 | -0.55% | 413.58 | 2018-01-16 | |
TRANSPOL | 5.16 | 5.34 | 5.10 | 5.34 | +4.71% | 51.34 | 2018-01-16 | |
TRIGONPP | 135.90 | 135.90 | 135.90 | 135.90 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP1 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP2 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP3 | 132.00 | 132.00 | 132.00 | 132.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP4 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP5 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP6 | 133.40 | 133.40 | 133.40 | 133.40 | 0.00% | 0.00 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP7 | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2018-01-16 | |
TRIGONPP8 | 133.00 | 133.00 | 133.00 | 133.00 | -0.04% | 1.33 | 2018-01-16 | |
TRITON | 3.76 | 3.85 | 3.76 | 3.85 | -2.04% | 1.77 | 2018-01-16 | |
TXM | 2.30 | 2.44 | 2.30 | 2.40 | +4.35% | 73.74 | 2018-01-16 | |
ULMA | 61.50 | 64.00 | 59.50 | 64.00 | +1.59% | 691.05 | 2018-01-16 | |
UNIBEP | 9.68 | 9.68 | 9.48 | 9.50 | -2.06% | 32.86 | 2018-01-16 | |
UNICREDIT | 72.34 | 72.34 | 72.34 | 72.34 | 0.00% | 0.00 | 2018-01-16 | |
UNIMA | 3.16 | 3.16 | 3.12 | 3.12 | -2.19% | 1.00 | 2018-01-16 | |
UNIMOT | 26.10 | 26.20 | 25.30 | 26.00 | +0.78% | 129.68 | 2018-01-16 | |
UNIWHEELS | 305.00 | 305.00 | 304.00 | 305.00 | +1.67% | 21.02 | 2018-01-16 | |
URSUS | 4.14 | 4.18 | 3.96 | 4.12 | -0.72% | 2,514.31 | 2018-01-16 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-16 | |
VIGOSYS | 312.00 | 312.00 | 310.00 | 310.00 | -0.64% | 13.97 | 2018-01-16 | |
VINDEXUS | 9.24 | 9.24 | 9.00 | 9.10 | -1.73% | 129.37 | 2018-01-16 | |
VISTAL | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1.66 | 2018-01-16 | |
VISTULA | 4.49 | 4.49 | 4.38 | 4.38 | -2.45% | 511.30 | 2018-01-16 | |
VIVID | 2.40 | 2.43 | 2.31 | 2.43 | +1.67% | 22.77 | 2018-01-16 | |
VOTUM | 11.10 | 11.10 | 11.00 | 11.00 | -0.90% | 231.00 | 2018-01-16 | |
VOXEL | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 3.29 | 2018-01-16 | |
WADEX | 6.66 | 6.66 | 6.66 | 6.66 | +0.91% | 1.34 | 2018-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WARIMPEX | 6.68 | 6.72 | 6.60 | 6.60 | 0.00% | 333.56 | 2018-01-16 | |
WASKO | 2.35 | 2.38 | 2.35 | 2.38 | +1.71% | 76.50 | 2018-01-16 | |
WAWEL | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 0.00% | 85.92 | 2018-01-16 | |
WDX | 14.70 | 14.80 | 14.70 | 14.80 | +0.34% | 131.54 | 2018-01-16 | |
WIELTON | 12.58 | 12.58 | 12.04 | 12.14 | -2.25% | 423.06 | 2018-01-16 | |
WIKANA | 1.16 | 1.20 | 1.16 | 1.20 | +3.45% | 1.61 | 2018-01-16 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-16 | |
WINVEST | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.21 | 2018-01-16 | |
WIRTUALNA | 50.40 | 50.40 | 49.50 | 50.20 | -0.40% | 920.03 | 2018-01-16 | |
WITTCHEN | 21.70 | 21.70 | 21.50 | 21.50 | 0.00% | 202.06 | 2018-01-16 | |
WOJAS | 5.10 | 5.20 | 5.10 | 5.20 | +1.96% | 11.82 | 2018-01-16 | |
WORKSERV | 4.11 | 4.20 | 4.11 | 4.13 | -2.36% | 29.51 | 2018-01-16 | |
XTB | 4.55 | 4.64 | 4.50 | 4.64 | +1.98% | 86.02 | 2018-01-16 | |
YOLO | 3.74 | 3.74 | 3.62 | 3.71 | +2.49% | 19.68 | 2018-01-16 | |
ZAMET | 1.07 | 1.07 | 1.03 | 1.07 | 0.00% | 3.91 | 2018-01-16 | |
ZASTAL | 0.17 | 0.20 | 0.17 | 0.20 | +25.00% | 69.72 | 2018-01-16 | |
ZEPAK | 14.90 | 15.00 | 14.66 | 14.80 | +0.14% | 99.90 | 2018-01-16 | |
ZPUE | 186.00 | 191.00 | 186.00 | 190.00 | +2.70% | 117.05 | 2018-01-16 | |
ZREMB | 0.42 | 0.42 | 0.42 | 0.42 | +2.44% | 0.25 | 2018-01-16 | |
ZUE | 6.16 | 6.16 | 6.04 | 6.10 | -0.33% | 8.07 | 2018-01-16 | |
ZYWIEC | 476.00 | 476.00 | 476.00 | 476.00 | +1.28% | 3.81 | 2018-01-16 |