Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 9,995.00 | 9,995.00 | 9,855.00 | 9,885.00 | -0.55% | 21,326.33 | 2018-01-18 | |
INVGLDFIZ | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.00% | 0.00 | 2018-01-18 | |
LMDSFIZ | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.00% | 0.00 | 2018-01-18 | |
LMCSFIZ | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.00% | 0.00 | 2018-01-18 | |
LMBSFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-18 | |
LMASFIZ | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 0.00% | 0.00 | 2018-01-18 | |
LMESFIZ | 1,231.10 | 1,231.10 | 1,231.10 | 1,231.10 | -2.83% | 19.70 | 2018-01-18 | |
BENEFIT | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | -0.41% | 1,686.04 | 2018-01-18 | |
WAWEL | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | -1.33% | 194.16 | 2018-01-18 | |
QMULTIFIZ | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.62% | 28.68 | 2018-01-18 | |
INVFIZ | 940.00 | 940.00 | 940.00 | 940.00 | 0.00% | 0.00 | 2018-01-18 | |
INVPEFIZ | 655.10 | 684.90 | 655.00 | 684.90 | 0.00% | 5.98 | 2018-01-18 | |
MBANK | 522.50 | 522.50 | 516.00 | 517.00 | -0.77% | 11,948.96 | 2018-01-18 | |
INVCEEFIZ | 509.90 | 509.90 | 509.90 | 509.90 | 0.00% | 0.00 | 2018-01-18 | |
STALPROD | 500.00 | 504.00 | 499.00 | 504.00 | +0.40% | 2,490.79 | 2018-01-18 | |
ZYWIEC | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.47 | 2018-01-18 | |
BZWBK | 440.40 | 444.80 | 429.80 | 429.80 | -2.41% | 16,633.52 | 2018-01-18 | |
KETY | 404.00 | 405.50 | 399.00 | 405.50 | +1.38% | 225.92 | 2018-01-18 | |
AMREST | 397.00 | 410.00 | 397.00 | 410.00 | +3.54% | 3,647.07 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPERA3GR | 345.01 | 345.01 | 345.01 | 345.01 | 0.00% | 0.00 | 2018-01-18 | |
VIGOSYS | 311.00 | 311.00 | 306.00 | 310.00 | 0.00% | 116.88 | 2018-01-18 | |
UNIWHEELS | 305.00 | 305.00 | 305.00 | 305.00 | 0.00% | 14.34 | 2018-01-18 | |
CCC | 305.00 | 308.80 | 302.20 | 304.80 | +0.99% | 58,466.16 | 2018-01-18 | |
INTERCARS | 288.00 | 305.00 | 288.00 | 305.00 | +4.27% | 2,349.80 | 2018-01-18 | |
KRKA | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 2018-01-18 | |
KRUK | 221.20 | 223.00 | 214.40 | 214.80 | -2.36% | 18,038.03 | 2018-01-18 | |
INGBSK | 217.00 | 220.00 | 216.50 | 217.50 | +0.46% | 2,382.01 | 2018-01-18 | |
11BIT | 208.00 | 208.00 | 203.50 | 206.00 | -0.72% | 285.32 | 2018-01-18 | |
BUDIMEX | 204.00 | 204.00 | 202.00 | 202.50 | -0.25% | 930.40 | 2018-01-18 | |
MEDICALG | 197.40 | 203.50 | 196.60 | 203.50 | +3.83% | 680.01 | 2018-01-18 | |
COMARCH | 190.50 | 192.00 | 190.00 | 192.00 | +0.79% | 94.48 | 2018-01-18 | |
ZPUE | 187.00 | 189.00 | 187.00 | 187.00 | -1.58% | 22.27 | 2018-01-18 | |
BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-01-18 | |
PULAWY | 166.50 | 166.50 | 165.00 | 165.00 | -0.30% | 490.17 | 2018-01-18 | |
BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP | 135.90 | 135.90 | 135.90 | 135.90 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP2 | 135.02 | 135.02 | 135.02 | 135.02 | 0.00% | 0.00 | 2018-01-18 | |
PEKAO | 135.00 | 135.00 | 132.80 | 132.80 | -1.12% | 51,973.01 | 2018-01-18 | |
TRIGONPP1 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP4 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP6 | 133.40 | 133.40 | 133.40 | 133.40 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP8 | 133.00 | 133.00 | 133.00 | 133.00 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP3 | 132.00 | 132.00 | 132.00 | 132.00 | 0.00% | 0.00 | 2018-01-18 | |
TRIGONPP7 | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2018-01-18 | |
AMICA | 131.00 | 133.00 | 130.00 | 130.40 | +0.15% | 738.21 | 2018-01-18 | |
TRIGONPP5 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2018-01-18 | |
TALANX | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 2018-01-18 | |
BPHFIZBI3 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 2018-01-18 | |
CDPROJEKT | 121.00 | 123.40 | 116.00 | 119.70 | +0.59% | 77,036.85 | 2018-01-18 | |
MABION | 120.40 | 127.60 | 120.40 | 125.00 | +3.99% | 722.80 | 2018-01-18 | |
BUWOG | 117.60 | 117.60 | 117.60 | 117.60 | -0.09% | 3.53 | 2018-01-18 | |
BPHFIZBI4 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-01-18 | |
KBCASFIZ | 115.80 | 115.80 | 115.80 | 115.80 | 0.00% | 0.00 | 2018-01-18 | |
PCCROKITA | 114.00 | 114.00 | 113.00 | 113.00 | -1.31% | 71.94 | 2018-01-18 | |
KGHM | 113.45 | 114.00 | 112.30 | 112.30 | -0.62% | 47,232.86 | 2018-01-18 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-01-18 | |
TATRY | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-01-18 | |
PZUAKORD | 111.01 | 111.01 | 111.01 | 111.01 | 0.00% | 13.54 | 2018-01-18 | |
PKNORLEN | 110.20 | 110.50 | 108.55 | 108.75 | -1.09% | 68,635.97 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOSO | 107.82 | 107.82 | 107.82 | 107.82 | 0.00% | 42.70 | 2018-01-18 | |
BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-01-18 | |
PKOBL1 | 107.02 | 107.02 | 107.02 | 107.02 | 0.00% | 0.00 | 2018-01-18 | |
JSW | 106.50 | 106.50 | 103.70 | 104.50 | -1.42% | 28,902.29 | 2018-01-18 | |
BPHFIZBI6 | 106.10 | 106.10 | 106.10 | 106.10 | 0.00% | 0.00 | 2018-01-18 | |
PKOGD | 105.22 | 105.22 | 105.22 | 105.22 | 0.00% | 0.00 | 2018-01-18 | |
BPHFIZMLI | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2018-01-18 | |
DEBICA | 100.50 | 100.50 | 99.00 | 100.00 | 0.00% | 95.75 | 2018-01-18 | |
MEDYCZNYFIZ | 100.00 | 100.00 | 97.30 | 97.30 | -2.70% | 22.11 | 2018-01-18 | |
EMPERIA | 99.60 | 99.80 | 99.00 | 99.80 | 0.00% | 1,256.36 | 2018-01-18 | |
MANGATA | 99.00 | 100.50 | 97.20 | 97.20 | -0.82% | 13.32 | 2018-01-18 | |
IZOBLOK | 98.60 | 98.80 | 98.60 | 98.60 | 0.00% | 112.51 | 2018-01-18 | |
ORBIS | 97.80 | 103.00 | 97.80 | 101.00 | +3.48% | 772.25 | 2018-01-18 | |
PKOASZEWZ | 96.57 | 96.57 | 96.57 | 96.57 | 0.00% | 0.00 | 2018-01-18 | |
PKOGS | 95.99 | 96.00 | 95.99 | 96.00 | 0.00% | 4.99 | 2018-01-18 | |
OVOSTAR | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 0.00 | 2018-01-18 | |
DOMDEV | 86.00 | 86.00 | 84.80 | 85.80 | -0.46% | 73.46 | 2018-01-18 | |
ELBUDOWA | 84.60 | 85.40 | 84.00 | 84.00 | -1.18% | 225.47 | 2018-01-18 | |
KOGENERA | 84.40 | 84.40 | 84.20 | 84.20 | +0.24% | 2.02 | 2018-01-18 | |
ALIOR | 84.40 | 88.50 | 84.40 | 88.00 | +4.39% | 62,513.58 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HANDLOWY | 84.00 | 84.70 | 83.50 | 84.00 | 0.00% | 3,199.35 | 2018-01-18 | |
CEZ | 83.90 | 83.90 | 83.15 | 83.70 | +0.48% | 2.75 | 2018-01-18 | |
DINOPL | 79.95 | 83.10 | 79.35 | 82.15 | +2.69% | 31,618.16 | 2018-01-18 | |
INDYKPOL | 77.00 | 77.00 | 73.00 | 75.00 | 0.00% | 13.54 | 2018-01-18 | |
GRUPAAZOTY | 73.30 | 76.00 | 73.30 | 75.95 | +3.33% | 3,662.45 | 2018-01-18 | |
UNICREDIT | 72.30 | 72.30 | 72.30 | 72.30 | -0.06% | 3.11 | 2018-01-18 | |
SNIEZKA | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 15.80 | 2018-01-18 | |
PBKM | 70.20 | 72.40 | 70.00 | 72.40 | +3.43% | 796.92 | 2018-01-18 | |
BOGDANKA | 69.10 | 69.60 | 68.50 | 68.50 | -1.72% | 267.47 | 2018-01-18 | |
PLAYWAY | 68.80 | 71.80 | 68.80 | 71.80 | +5.28% | 1,180.93 | 2018-01-18 | |
ORION | 68.00 | 68.50 | 68.00 | 68.50 | +0.74% | 1.36 | 2018-01-18 | |
KRUSZWICA | 67.60 | 67.60 | 67.60 | 67.60 | 0.00% | 0.14 | 2018-01-18 | |
ULMA | 67.50 | 67.50 | 61.00 | 63.00 | -1.56% | 191.78 | 2018-01-18 | |
BGZBNPP | 65.40 | 65.40 | 65.00 | 65.00 | -1.52% | 1.37 | 2018-01-18 | |
COMP | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 2018-01-18 | |
SELVITA | 59.40 | 60.40 | 59.00 | 59.60 | +1.53% | 138.38 | 2018-01-18 | |
CIECH | 58.60 | 60.90 | 58.60 | 60.40 | +4.14% | 13,789.94 | 2018-01-18 | |
PKPCARGO | 57.80 | 58.40 | 57.40 | 57.50 | 0.00% | 1,040.23 | 2018-01-18 | |
LOTOS | 56.56 | 57.58 | 56.12 | 56.74 | +0.64% | 26,650.76 | 2018-01-18 | |
ASTARTA | 55.20 | 56.40 | 55.00 | 55.00 | -0.72% | 112.24 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALUMETAL | 54.70 | 54.70 | 53.80 | 54.50 | 0.00% | 87.40 | 2018-01-18 | |
ERG | 53.80 | 55.60 | 53.80 | 55.60 | +2.96% | 0.83 | 2018-01-18 | |
MBWS | 53.30 | 53.30 | 53.30 | 53.30 | 0.00% | 0.05 | 2018-01-18 | |
NOVITA | 50.80 | 50.80 | 50.80 | 50.80 | +1.20% | 0.25 | 2018-01-18 | |
FORTE | 49.95 | 52.70 | 49.95 | 50.70 | +1.40% | 1,364.63 | 2018-01-18 | |
RAINBOW | 49.70 | 51.40 | 49.40 | 51.00 | +2.62% | 215.58 | 2018-01-18 | |
WIRTUALNA | 49.30 | 50.00 | 49.10 | 50.00 | +1.21% | 286.56 | 2018-01-18 | |
KERNEL | 49.30 | 49.70 | 48.30 | 49.50 | +1.02% | 2,178.57 | 2018-01-18 | |
GPW | 46.85 | 47.85 | 46.75 | 47.70 | +1.81% | 3,665.92 | 2018-01-18 | |
MLPGROUP | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | 0.05 | 2018-01-18 | |
PKOBP | 46.36 | 46.75 | 46.12 | 46.50 | +0.32% | 81,129.11 | 2018-01-18 | |
ASSECOPOL | 46.32 | 47.40 | 46.14 | 47.10 | +2.39% | 4,725.02 | 2018-01-18 | |
PZU | 45.15 | 45.25 | 44.75 | 44.75 | -0.38% | 68,925.79 | 2018-01-18 | |
PEMANAGER | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.81 | 2018-01-18 | |
SANOK | 44.10 | 44.90 | 44.10 | 44.90 | +0.22% | 31.48 | 2018-01-18 | |
LIVECHAT | 43.50 | 44.00 | 43.20 | 43.80 | +2.10% | 1,802.77 | 2018-01-18 | |
ATAL | 42.80 | 42.80 | 41.10 | 41.10 | -2.14% | 128.80 | 2018-01-18 | |
DEKPOL | 42.00 | 42.00 | 40.20 | 40.20 | -0.99% | 185.73 | 2018-01-18 | |
ACAUTOGAZ | 41.00 | 41.00 | 40.80 | 41.00 | 0.00% | 22.89 | 2018-01-18 | |
OPONEO.PL | 39.90 | 39.90 | 39.10 | 39.10 | -2.00% | 2.07 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HYDROTOR | 39.60 | 40.20 | 39.60 | 40.20 | 0.00% | 38.98 | 2018-01-18 | |
BSCDRUK | 38.80 | 39.60 | 37.60 | 38.40 | +1.05% | 117.32 | 2018-01-18 | |
PFLEIDER | 35.75 | 37.40 | 35.30 | 37.40 | +4.62% | 4,614.82 | 2018-01-18 | |
CLNPHARMA | 34.90 | 35.00 | 33.80 | 33.90 | -2.02% | 271.69 | 2018-01-18 | |
MFO | 34.50 | 34.80 | 33.70 | 34.80 | -1.69% | 3.09 | 2018-01-18 | |
KONSSTALI | 33.20 | 33.20 | 33.20 | 33.20 | -0.30% | 0.03 | 2018-01-18 | |
ABPL | 31.10 | 31.30 | 31.10 | 31.30 | -0.32% | 11.54 | 2018-01-18 | |
PCM | 30.90 | 31.10 | 30.90 | 31.10 | +0.32% | 502.38 | 2018-01-18 | |
SKARBIEC | 30.20 | 30.40 | 29.60 | 30.20 | -0.33% | 1,613.91 | 2018-01-18 | |
FORTUNA | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0.27 | 2018-01-18 | |
APATOR | 29.50 | 29.80 | 28.60 | 29.40 | -0.34% | 314.69 | 2018-01-18 | |
ASSECOBS | 29.20 | 29.60 | 29.00 | 29.50 | +1.37% | 9.50 | 2018-01-18 | |
BEST | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 25.03 | 2018-01-18 | |
ESOTIQ | 27.20 | 28.20 | 27.20 | 27.80 | +1.46% | 46.78 | 2018-01-18 | |
UNIMOT | 26.80 | 28.60 | 26.80 | 28.50 | +6.34% | 281.82 | 2018-01-18 | |
BEDZIN | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 2.67 | 2018-01-18 | |
EUROCASH | 26.61 | 27.10 | 26.61 | 26.90 | +1.78% | 10,657.87 | 2018-01-18 | |
ENTER | 26.60 | 26.90 | 26.60 | 26.60 | 0.00% | 8.07 | 2018-01-18 | |
KPPD | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2018-01-18 | |
EFEKT | 26.20 | 26.20 | 25.60 | 26.10 | +1.56% | 1.59 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 25.70 | 25.80 | 25.60 | 25.60 | -0.39% | 37.44 | 2018-01-18 | |
CDRL | 25.60 | 26.00 | 24.60 | 26.00 | +1.96% | 66.94 | 2018-01-18 | |
SANTANDER | 24.97 | 24.97 | 24.97 | 24.97 | 0.00% | 0.00 | 2018-01-18 | |
CYFRPLSAT | 24.68 | 24.68 | 24.24 | 24.24 | -1.54% | 5,564.00 | 2018-01-18 | |
MOBRUK | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2018-01-18 | |
EUROTEL | 23.70 | 23.80 | 23.30 | 23.70 | +0.42% | 172.82 | 2018-01-18 | |
GORENJE | 23.30 | 23.30 | 21.20 | 22.00 | +1.38% | 20.24 | 2018-01-18 | |
EUCO | 23.30 | 23.30 | 23.00 | 23.00 | -2.13% | 18.13 | 2018-01-18 | |
IMPEL | 22.60 | 22.60 | 22.00 | 22.40 | -0.89% | 1.46 | 2018-01-18 | |
ERBUD | 22.50 | 22.60 | 22.20 | 22.60 | +0.44% | 10.95 | 2018-01-18 | |
IDEABANK | 22.20 | 22.40 | 21.40 | 21.50 | -3.59% | 584.09 | 2018-01-18 | |
SARE | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2018-01-18 | |
PANOVA | 22.00 | 22.00 | 21.60 | 21.60 | 0.00% | 7.67 | 2018-01-18 | |
OTLOG | 21.80 | 21.80 | 21.60 | 21.80 | +0.93% | 1.15 | 2018-01-18 | |
WITTCHEN | 21.70 | 21.70 | 21.70 | 21.70 | +0.93% | 0.04 | 2018-01-18 | |
MENNICA | 21.40 | 21.40 | 21.20 | 21.40 | 0.00% | 10.42 | 2018-01-18 | |
PROJPRZEM | 20.40 | 20.40 | 19.70 | 20.10 | 0.00% | 20.84 | 2018-01-18 | |
KGL | 20.20 | 20.20 | 20.20 | 20.20 | 0.00% | 0.00 | 2018-01-18 | |
VOXEL | 20.00 | 20.00 | 19.95 | 20.00 | +0.25% | 2.06 | 2018-01-18 | |
KREDYTIN | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.02 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLICE | 20.00 | 20.50 | 19.90 | 20.50 | 0.00% | 7.41 | 2018-01-18 | |
TALEX | 20.00 | 20.50 | 19.75 | 20.50 | +3.80% | 4.03 | 2018-01-18 | |
AATHOLD | 19.90 | 19.90 | 19.90 | 19.90 | +0.51% | 0.02 | 2018-01-18 | |
PROCHEM | 19.60 | 19.75 | 19.50 | 19.75 | +0.77% | 26.96 | 2018-01-18 | |
PRAGMAFA | 19.30 | 19.30 | 19.25 | 19.25 | -0.26% | 0.39 | 2018-01-18 | |
MERCATOR | 19.00 | 19.45 | 19.00 | 19.35 | +1.31% | 135.45 | 2018-01-18 | |
OEX | 19.00 | 19.00 | 19.00 | 19.00 | +0.53% | 6.86 | 2018-01-18 | |
LOKUM | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2018-01-18 | |
SECOGROUP | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 2018-01-18 | |
SELENAFM | 17.90 | 17.90 | 17.80 | 17.80 | -0.56% | 6.61 | 2018-01-18 | |
QUANTUM | 17.80 | 18.00 | 17.60 | 18.00 | +1.12% | 78.21 | 2018-01-18 | |
FASING | 17.70 | 17.70 | 17.10 | 17.10 | -3.39% | 9.59 | 2018-01-18 | |
STELMET | 17.70 | 17.80 | 16.80 | 16.85 | -4.80% | 30.78 | 2018-01-18 | |
AILLERON | 17.60 | 17.90 | 17.50 | 17.90 | +2.58% | 14.53 | 2018-01-18 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-01-18 | |
SYNEKTIK | 17.40 | 18.00 | 17.30 | 18.00 | +2.27% | 88.90 | 2018-01-18 | |
FERRO | 17.10 | 17.30 | 16.80 | 17.20 | +0.58% | 174.79 | 2018-01-18 | |
AVIASG | 17.00 | 17.00 | 17.00 | 17.00 | +2.41% | 0.95 | 2018-01-18 | |
NEWAG | 16.70 | 17.35 | 16.70 | 17.25 | +2.07% | 6,111.08 | 2018-01-18 | |
I2DEV | 16.35 | 16.40 | 16.35 | 16.35 | 0.00% | 2.78 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 15.90 | 15.90 | 15.75 | 15.80 | -0.63% | 66.49 | 2018-01-18 | |
PRAGMAINK | 15.85 | 16.40 | 15.85 | 16.40 | +9.33% | 3.26 | 2018-01-18 | |
BIK | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.03 | 2018-01-18 | |
LABOPRINT | 15.20 | 15.20 | 14.95 | 14.95 | +3.10% | 0.19 | 2018-01-18 | |
LARQ | 14.95 | 15.40 | 14.95 | 15.40 | 0.00% | 15.27 | 2018-01-18 | |
WDX | 14.80 | 14.80 | 14.75 | 14.80 | 0.00% | 90.93 | 2018-01-18 | |
ZEPAK | 14.80 | 15.00 | 14.60 | 15.00 | +1.35% | 392.93 | 2018-01-18 | |
GEKOPLAST | 14.60 | 14.60 | 14.60 | 14.60 | -4.26% | 8.57 | 2018-01-18 | |
AMBRA | 14.60 | 14.60 | 13.50 | 14.25 | -2.40% | 178.57 | 2018-01-18 | |
PHN | 14.60 | 14.60 | 14.40 | 14.60 | 0.00% | 3.20 | 2018-01-18 | |
ALTUSTFI | 14.55 | 15.10 | 14.55 | 14.95 | +2.75% | 46.62 | 2018-01-18 | |
FEERUM | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 0.15 | 2018-01-18 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.14 | 2018-01-18 | |
STALPROFI | 14.50 | 14.60 | 14.00 | 14.40 | 0.00% | 61.43 | 2018-01-18 | |
LSISOFT | 14.50 | 14.60 | 14.50 | 14.60 | +0.69% | 24.84 | 2018-01-18 | |
PGSSOFT | 14.05 | 14.10 | 14.00 | 14.05 | +0.72% | 43.88 | 2018-01-18 | |
K2INTERNT | 13.95 | 13.95 | 13.60 | 13.60 | -2.16% | 9.55 | 2018-01-18 | |
ASSECOSEE | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2018-01-18 | |
PGE | 13.34 | 13.49 | 13.02 | 13.16 | -1.79% | 29,864.39 | 2018-01-18 | |
TARCZYNSKI | 13.25 | 13.25 | 13.10 | 13.25 | 0.00% | 18.85 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HELIO | 13.20 | 13.20 | 12.60 | 12.90 | -2.27% | 11.04 | 2018-01-18 | |
AGORA | 13.05 | 13.15 | 12.70 | 13.00 | 0.00% | 338.70 | 2018-01-18 | |
INSTALKRK | 13.00 | 13.10 | 13.00 | 13.10 | 0.00% | 8.41 | 2018-01-18 | |
REMAK | 13.00 | 13.00 | 12.70 | 12.90 | 0.00% | 4.91 | 2018-01-18 | |
KINOPOL | 12.85 | 12.85 | 12.85 | 12.85 | +1.58% | 0.06 | 2018-01-18 | |
APLISENS | 12.80 | 12.80 | 12.70 | 12.70 | -0.78% | 0.32 | 2018-01-18 | |
ENERGA | 12.75 | 12.88 | 12.70 | 12.71 | -0.16% | 10,032.05 | 2018-01-18 | |
POLWAX | 12.70 | 12.75 | 12.50 | 12.60 | +0.40% | 271.96 | 2018-01-18 | |
IMCOMPANY | 12.70 | 12.70 | 12.40 | 12.70 | 0.00% | 1.40 | 2018-01-18 | |
WIELTON | 12.54 | 12.98 | 12.50 | 12.80 | +2.40% | 506.08 | 2018-01-18 | |
ORZBIALY | 12.45 | 12.50 | 12.20 | 12.30 | -1.20% | 26.41 | 2018-01-18 | |
INTERAOLT | 12.30 | 12.35 | 12.30 | 12.35 | +3.78% | 11.47 | 2018-01-18 | |
PEP | 12.25 | 12.70 | 12.15 | 12.40 | +1.22% | 90.14 | 2018-01-18 | |
RAFAMET | 12.25 | 12.30 | 12.25 | 12.30 | +0.41% | 0.18 | 2018-01-18 | |
ENELMED | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2018-01-18 | |
ENEA | 11.96 | 12.03 | 11.83 | 11.83 | -0.76% | 6,147.64 | 2018-01-18 | |
BETACOM | 11.90 | 12.00 | 11.90 | 12.00 | 0.00% | 1.69 | 2018-01-18 | |
SILVANO | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.00 | 2018-01-18 | |
SUWARY | 11.90 | 11.90 | 11.70 | 11.70 | -1.68% | 0.02 | 2018-01-18 | |
GRODNO | 11.85 | 11.85 | 11.80 | 11.80 | 0.00% | 2.38 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CITYSERV | 11.60 | 12.20 | 11.60 | 12.20 | 0.00% | 16.68 | 2018-01-18 | |
ABMSOLID | 11.45 | 11.45 | 11.40 | 11.40 | -0.44% | 0.11 | 2018-01-18 | |
ATM | 11.20 | 11.30 | 11.20 | 11.30 | +0.89% | 0.74 | 2018-01-18 | |
DELKO | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 0.89 | 2018-01-18 | |
MERCOR | 10.95 | 11.00 | 10.80 | 11.00 | +0.46% | 3.63 | 2018-01-18 | |
VOTUM | 10.90 | 10.90 | 10.65 | 10.80 | -1.37% | 9.29 | 2018-01-18 | |
MOSTALPLC | 10.70 | 10.70 | 10.40 | 10.40 | +0.97% | 9.96 | 2018-01-18 | |
SEKO | 10.60 | 10.70 | 10.60 | 10.70 | +0.94% | 3.51 | 2018-01-18 | |
TOYA | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.15 | 2018-01-18 | |
4FUNMEDIA | 10.40 | 10.40 | 9.92 | 10.35 | -0.48% | 30.90 | 2018-01-18 | |
DECORA | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 0.02 | 2018-01-18 | |
ADIUVO | 10.35 | 10.50 | 9.94 | 10.35 | -0.48% | 131.07 | 2018-01-18 | |
RAWLPLUG | 10.35 | 10.35 | 10.00 | 10.10 | +0.50% | 62.72 | 2018-01-18 | |
PEKABEX | 10.30 | 10.30 | 10.20 | 10.30 | 0.00% | 1,025.10 | 2018-01-18 | |
POLNORD | 10.00 | 10.02 | 9.95 | 9.99 | -0.50% | 56.99 | 2018-01-18 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2018-01-18 | |
GTC | 9.76 | 10.02 | 9.76 | 10.00 | +1.01% | 1,367.82 | 2018-01-18 | |
SETANTA | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-18 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-18 | |
BORYSZEW | 9.68 | 9.70 | 9.50 | 9.70 | +0.52% | 1,963.46 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTIFEX | 9.66 | 9.80 | 9.66 | 9.70 | +0.41% | 11.54 | 2018-01-18 | |
BOS | 9.66 | 9.79 | 9.60 | 9.63 | +0.31% | 663.53 | 2018-01-18 | |
MARVIPOL | 9.54 | 9.80 | 9.30 | 9.70 | +1.46% | 479.40 | 2018-01-18 | |
EMCINSMED | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 0.01 | 2018-01-18 | |
BRASTER | 9.40 | 9.73 | 9.10 | 9.18 | -3.87% | 725.16 | 2018-01-18 | |
UNIBEP | 9.38 | 9.44 | 9.02 | 9.20 | -1.71% | 62.88 | 2018-01-18 | |
MILLENNIUM | 9.34 | 9.69 | 9.31 | 9.64 | +3.10% | 9,838.77 | 2018-01-18 | |
MCI | 9.30 | 9.30 | 9.22 | 9.30 | +0.43% | 30.47 | 2018-01-18 | |
NETMEDIA | 9.25 | 9.60 | 9.20 | 9.55 | -1.04% | 54.25 | 2018-01-18 | |
PROVIDENT | 9.20 | 9.20 | 9.20 | 9.20 | +1.43% | 0.01 | 2018-01-18 | |
VINDEXUS | 9.06 | 9.14 | 8.96 | 9.14 | +0.66% | 55.90 | 2018-01-18 | |
CNT | 8.80 | 9.26 | 8.76 | 8.76 | -2.88% | 15.61 | 2018-01-18 | |
ELZAB | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 2018-01-18 | |
ELEKTROTI | 8.74 | 8.74 | 8.74 | 8.74 | 0.00% | 0.17 | 2018-01-18 | |
IIAAV | 8.51 | 8.51 | 8.51 | 8.51 | +6.38% | 0.29 | 2018-01-18 | |
GOBARTO | 8.30 | 8.44 | 8.12 | 8.12 | -1.69% | 46.13 | 2018-01-18 | |
MONNARI | 8.30 | 8.35 | 8.10 | 8.29 | -0.36% | 241.59 | 2018-01-18 | |
TORPOL | 8.10 | 8.10 | 8.02 | 8.06 | -0.49% | 104.21 | 2018-01-18 | |
KOMPAP | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2018-01-18 | |
LENTEX | 8.00 | 8.06 | 7.86 | 8.04 | +0.50% | 52.95 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTERIA | 7.80 | 7.80 | 7.60 | 7.66 | -1.79% | 9.73 | 2018-01-18 | |
EKOEXPORT | 7.77 | 7.77 | 7.53 | 7.56 | -2.70% | 138.92 | 2018-01-18 | |
TIM | 7.58 | 7.68 | 7.50 | 7.68 | +0.26% | 41.64 | 2018-01-18 | |
RELPOL | 7.56 | 7.62 | 7.44 | 7.54 | -0.26% | 53.56 | 2018-01-18 | |
SONEL | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.15 | 2018-01-18 | |
MWTRADE | 7.45 | 7.50 | 7.20 | 7.50 | +1.35% | 39.89 | 2018-01-18 | |
NORTCOAST | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0.07 | 2018-01-18 | |
TRAKCJA | 7.16 | 7.20 | 7.15 | 7.18 | +0.28% | 299.21 | 2018-01-18 | |
EXILLON | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2018-01-18 | |
COMPERIA | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2018-01-18 | |
ABADONRE | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2018-01-18 | |
PGNIG | 6.72 | 6.80 | 6.68 | 6.76 | +0.60% | 17,651.15 | 2018-01-18 | |
WARIMPEX | 6.70 | 6.70 | 6.60 | 6.60 | -0.60% | 134.07 | 2018-01-18 | |
WADEX | 6.58 | 6.58 | 6.20 | 6.20 | -6.06% | 29.58 | 2018-01-18 | |
BMPAG | 6.25 | 6.45 | 6.20 | 6.45 | +3.20% | 6.22 | 2018-01-18 | |
ORANGEPL | 6.25 | 6.36 | 6.22 | 6.31 | +1.12% | 13,178.53 | 2018-01-18 | |
CPGROUP | 6.20 | 6.20 | 6.10 | 6.20 | +0.81% | 7.75 | 2018-01-18 | |
ZUE | 6.16 | 6.16 | 5.96 | 6.00 | -0.33% | 46.78 | 2018-01-18 | |
SIMPLE | 6.15 | 6.15 | 6.15 | 6.15 | +0.82% | 9.22 | 2018-01-18 | |
GROCLIN | 6.14 | 6.19 | 6.09 | 6.15 | +0.65% | 37.86 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CELTIC | 6.10 | 6.70 | 6.10 | 6.70 | +3.08% | 14.58 | 2018-01-18 | |
QUERCUS | 6.04 | 6.06 | 6.00 | 6.00 | -0.99% | 14.35 | 2018-01-18 | |
FAMUR | 6.00 | 6.10 | 5.94 | 5.94 | -1.00% | 324.47 | 2018-01-18 | |
KOMPUTRON | 5.96 | 5.98 | 5.90 | 5.96 | 0.00% | 33.59 | 2018-01-18 | |
KREC | 5.96 | 5.96 | 5.94 | 5.94 | +0.68% | 0.01 | 2018-01-18 | |
INTROL | 5.76 | 5.84 | 5.70 | 5.84 | -1.02% | 22.53 | 2018-01-18 | |
AVIAAML | 5.72 | 5.76 | 5.60 | 5.70 | -1.72% | 25.28 | 2018-01-18 | |
MOSTALWAR | 5.50 | 5.76 | 5.34 | 5.34 | -2.91% | 133.44 | 2018-01-18 | |
MEXPOLSKA | 5.48 | 5.50 | 5.38 | 5.50 | +0.36% | 10.30 | 2018-01-18 | |
ERGIS | 5.46 | 5.46 | 5.34 | 5.40 | +1.12% | 5.98 | 2018-01-18 | |
OPTEAM | 5.40 | 5.40 | 5.40 | 5.40 | +4.85% | 0.05 | 2018-01-18 | |
IZOSTAL | 5.36 | 5.36 | 5.36 | 5.36 | +0.75% | 0.27 | 2018-01-18 | |
TRANSPOL | 5.34 | 5.34 | 5.16 | 5.30 | 0.00% | 4.04 | 2018-01-18 | |
NETIA | 5.32 | 5.36 | 5.32 | 5.36 | +0.37% | 243.29 | 2018-01-18 | |
INPRO | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.01 | 2018-01-18 | |
KRVITAMIN | 5.30 | 5.30 | 5.06 | 5.16 | -2.64% | 8.32 | 2018-01-18 | |
GPRE | 5.29 | 5.29 | 5.10 | 5.25 | 0.00% | 11.72 | 2018-01-18 | |
WOJAS | 5.18 | 5.36 | 5.18 | 5.30 | +2.32% | 121.16 | 2018-01-18 | |
MAKARONPL | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 98.73 | 2018-01-18 | |
PGODLEW | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.05 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ECHO | 5.00 | 5.03 | 4.94 | 5.03 | +1.21% | 213.45 | 2018-01-18 | |
PRIMAMODA | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2018-01-18 | |
LENA | 4.90 | 4.93 | 4.90 | 4.90 | +0.20% | 19.68 | 2018-01-18 | |
AGROTON | 4.90 | 4.90 | 4.77 | 4.77 | -2.25% | 9.83 | 2018-01-18 | |
PLAZACNTR | 4.90 | 4.92 | 4.63 | 4.63 | -7.03% | 12.77 | 2018-01-18 | |
SYNTHOS | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 2018-01-18 | |
AUTOPARTN | 4.88 | 4.94 | 4.83 | 4.94 | +1.44% | 900.19 | 2018-01-18 | |
RAFAKO | 4.88 | 4.98 | 4.75 | 4.84 | -0.62% | 739.18 | 2018-01-18 | |
KDMSHIPNG | 4.78 | 4.78 | 4.78 | 4.78 | 0.00% | 0.00 | 2018-01-18 | |
XTB | 4.64 | 4.90 | 4.55 | 4.85 | +4.53% | 231.30 | 2018-01-18 | |
ATENDE | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 0.01 | 2018-01-18 | |
DGA | 4.50 | 4.50 | 4.36 | 4.36 | -3.11% | 0.55 | 2018-01-18 | |
JWCONSTR | 4.50 | 4.60 | 4.50 | 4.60 | -0.22% | 23.22 | 2018-01-18 | |
ALCHEMIA | 4.47 | 4.47 | 4.46 | 4.46 | +2.53% | 0.50 | 2018-01-18 | |
ATLANTAPL | 4.37 | 4.37 | 4.30 | 4.37 | 0.00% | 0.31 | 2018-01-18 | |
VISTULA | 4.36 | 4.43 | 4.30 | 4.34 | -0.46% | 554.85 | 2018-01-18 | |
IMPEXMET | 4.30 | 4.30 | 4.29 | 4.30 | 0.00% | 478.12 | 2018-01-18 | |
ATMGRUPA | 4.23 | 4.33 | 4.16 | 4.16 | 0.00% | 22.98 | 2018-01-18 | |
ARCTIC | 4.20 | 4.20 | 4.03 | 4.03 | -4.05% | 305.39 | 2018-01-18 | |
POLIMEXMS | 4.20 | 4.27 | 4.13 | 4.26 | +1.43% | 2,061.10 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 4.19 | 4.27 | 4.15 | 4.25 | +1.43% | 215.99 | 2018-01-18 | |
BOWIM | 4.09 | 4.11 | 4.08 | 4.11 | -0.24% | 5.98 | 2018-01-18 | |
MDIENERGIA | 4.09 | 4.09 | 4.00 | 4.09 | 0.00% | 0.03 | 2018-01-18 | |
WORKSERV | 4.07 | 4.17 | 4.00 | 4.17 | +1.21% | 87.47 | 2018-01-18 | |
URSUS | 4.06 | 4.22 | 4.06 | 4.12 | +0.73% | 1,443.17 | 2018-01-18 | |
BIOTON | 4.00 | 4.01 | 3.93 | 3.99 | -0.25% | 67.10 | 2018-01-18 | |
FERRUM | 4.00 | 4.00 | 3.83 | 4.00 | 0.00% | 28.35 | 2018-01-18 | |
ASMGROUP | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 2018-01-18 | |
AWBUD | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.79 | 2018-01-18 | |
KOPEX | 3.93 | 3.94 | 3.90 | 3.94 | +0.51% | 4.96 | 2018-01-18 | |
TRITON | 3.90 | 4.15 | 3.88 | 4.04 | +7.16% | 32.54 | 2018-01-18 | |
BRIJU | 3.89 | 3.89 | 3.88 | 3.88 | +0.52% | 10.27 | 2018-01-18 | |
IMMOBILE | 3.85 | 3.85 | 3.79 | 3.79 | -1.56% | 5.02 | 2018-01-18 | |
POZBUD | 3.84 | 3.84 | 3.70 | 3.74 | 0.00% | 137.13 | 2018-01-18 | |
BERLING | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 0.76 | 2018-01-18 | |
PROTEKTOR | 3.79 | 3.79 | 3.56 | 3.79 | -1.04% | 64.14 | 2018-01-18 | |
INTERFERI | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 0.00 | 2018-01-18 | |
ROBYG | 3.71 | 3.72 | 3.68 | 3.71 | -0.27% | 320.33 | 2018-01-18 | |
OTMUCHOW | 3.70 | 3.70 | 3.60 | 3.70 | 0.00% | 4.34 | 2018-01-18 | |
PWRMEDIA | 3.70 | 3.72 | 3.51 | 3.68 | -1.08% | 121.42 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
YOLO | 3.70 | 3.70 | 3.50 | 3.55 | -4.31% | 13.70 | 2018-01-18 | |
PMPG | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2018-01-18 | |
HERKULES | 3.60 | 3.60 | 3.49 | 3.57 | -0.83% | 14.64 | 2018-01-18 | |
ODLEWNIE | 3.60 | 3.60 | 3.60 | 3.60 | +0.56% | 9.72 | 2018-01-18 | |
CAPITAL | 3.59 | 3.68 | 3.56 | 3.67 | +2.23% | 99.74 | 2018-01-18 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-18 | |
MUZA | 3.42 | 3.42 | 3.40 | 3.40 | -0.58% | 9.84 | 2018-01-18 | |
COLIAN | 3.42 | 3.42 | 3.40 | 3.41 | +0.29% | 12.35 | 2018-01-18 | |
IMS | 3.36 | 3.36 | 3.30 | 3.34 | -0.60% | 4.89 | 2018-01-18 | |
ACTION | 3.34 | 3.46 | 3.32 | 3.46 | +2.98% | 40.16 | 2018-01-18 | |
MASTERPHA | 3.30 | 3.30 | 3.17 | 3.19 | -3.33% | 54.79 | 2018-01-18 | |
STAPORKOW | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 10.72 | 2018-01-18 | |
TAURONPE | 3.28 | 3.29 | 3.21 | 3.21 | -1.53% | 9,149.29 | 2018-01-18 | |
ASBIS | 3.27 | 3.32 | 3.25 | 3.28 | +0.61% | 424.59 | 2018-01-18 | |
UNIMA | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.26 | 2018-01-18 | |
ALTA | 3.08 | 3.08 | 3.00 | 3.08 | 0.00% | 1.36 | 2018-01-18 | |
BALTONA | 3.07 | 3.07 | 3.00 | 3.07 | 0.00% | 4.81 | 2018-01-18 | |
SYGNITY | 3.00 | 3.01 | 3.00 | 3.00 | -0.33% | 3.97 | 2018-01-18 | |
APSENERGY | 2.98 | 3.01 | 2.91 | 3.01 | +5.99% | 10.48 | 2018-01-18 | |
LCCORP | 2.89 | 2.98 | 2.89 | 2.98 | +3.11% | 8,645.10 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PCCINTER | 2.81 | 2.85 | 2.80 | 2.80 | 0.00% | 7.26 | 2018-01-18 | |
INDATA | 2.75 | 2.84 | 2.67 | 2.67 | -2.20% | 263.67 | 2018-01-18 | |
FAM | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 0.00 | 2018-01-18 | |
BYTOM | 2.69 | 2.75 | 2.68 | 2.74 | +2.62% | 33.10 | 2018-01-18 | |
KBDOM | 2.68 | 2.72 | 2.68 | 2.72 | +1.49% | 0.11 | 2018-01-18 | |
ESSYSTEM | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 0.00 | 2018-01-18 | |
EUROHOLD | 2.62 | 2.64 | 2.62 | 2.64 | +10.00% | 0.13 | 2018-01-18 | |
VIVID | 2.58 | 2.60 | 2.58 | 2.60 | +0.78% | 6.73 | 2018-01-18 | |
POLMED | 2.50 | 2.52 | 2.50 | 2.50 | 0.00% | 2.59 | 2018-01-18 | |
ATREM | 2.48 | 2.51 | 2.48 | 2.48 | -0.80% | 7.51 | 2018-01-18 | |
NTTSYSTEM | 2.46 | 2.46 | 2.28 | 2.28 | -6.94% | 1.27 | 2018-01-18 | |
TESGAS | 2.41 | 2.41 | 2.33 | 2.34 | -2.90% | 11.94 | 2018-01-18 | |
SUNEX | 2.38 | 2.38 | 2.31 | 2.38 | +3.48% | 1.67 | 2018-01-18 | |
WASKO | 2.36 | 2.42 | 2.34 | 2.41 | +2.55% | 137.70 | 2018-01-18 | |
INTERSPPL | 2.33 | 2.33 | 2.22 | 2.28 | -2.15% | 26.20 | 2018-01-18 | |
ELEMENTAL | 2.31 | 2.34 | 2.29 | 2.30 | 0.00% | 161.84 | 2018-01-18 | |
EDINVEST | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.06 | 2018-01-18 | |
TXM | 2.30 | 2.38 | 2.30 | 2.30 | 0.00% | 26.68 | 2018-01-18 | |
RANKPROGR | 2.27 | 2.32 | 2.21 | 2.28 | -1.72% | 596.59 | 2018-01-18 | |
PLASTBOX | 2.23 | 2.23 | 2.19 | 2.23 | 0.00% | 17.52 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MIRACULUM | 2.20 | 2.20 | 2.16 | 2.16 | -2.70% | 9.37 | 2018-01-18 | |
IZOLACJA | 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | 0.00 | 2018-01-18 | |
SOHODEV | 2.18 | 2.20 | 2.16 | 2.16 | -0.92% | 38.91 | 2018-01-18 | |
KRAKCHEM | 2.12 | 2.12 | 2.02 | 2.07 | -1.43% | 7.18 | 2018-01-18 | |
ARCUS | 2.10 | 2.10 | 2.00 | 2.08 | -0.95% | 12.68 | 2018-01-18 | |
ABCDATA | 2.10 | 2.10 | 2.06 | 2.07 | -0.96% | 253.18 | 2018-01-18 | |
AGROWILL | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 0.14 | 2018-01-18 | |
KSGAGRO | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 0.08 | 2018-01-18 | |
GLCOSMED | 2.00 | 2.00 | 1.84 | 1.84 | -3.16% | 2.08 | 2018-01-18 | |
PEIXIN | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 0.11 | 2018-01-18 | |
JHMDEV | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 0.00 | 2018-01-18 | |
KREZUS | 1.97 | 2.02 | 1.88 | 1.90 | -4.52% | 1,613.65 | 2018-01-18 | |
MEDIACAP | 1.96 | 1.98 | 1.93 | 1.95 | -0.51% | 22.83 | 2018-01-18 | |
TERMOREX | 1.95 | 1.95 | 1.94 | 1.94 | +2.11% | 0.07 | 2018-01-18 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-18 | |
DROZAPOL | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.02 | 2018-01-18 | |
ORCOGROUP | 1.87 | 1.88 | 1.85 | 1.85 | 0.00% | 3.75 | 2018-01-18 | |
LIBET | 1.83 | 1.83 | 1.78 | 1.82 | +0.55% | 17.14 | 2018-01-18 | |
PCCEXOL | 1.73 | 1.75 | 1.73 | 1.75 | +1.74% | 36.20 | 2018-01-18 | |
RADPOL | 1.71 | 1.71 | 1.61 | 1.63 | -4.68% | 32.84 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KANIA | 1.70 | 1.73 | 1.68 | 1.73 | +2.37% | 30.23 | 2018-01-18 | |
CHEMOS | 1.70 | 1.71 | 1.57 | 1.62 | -4.71% | 249.86 | 2018-01-18 | |
COGNOR | 1.69 | 1.69 | 1.62 | 1.62 | -2.99% | 73.17 | 2018-01-18 | |
QUMAK | 1.66 | 1.78 | 1.61 | 1.78 | +7.88% | 592.21 | 2018-01-18 | |
GETINOBLE | 1.66 | 1.68 | 1.64 | 1.67 | +1.21% | 1,341.69 | 2018-01-18 | |
PROCAD | 1.66 | 1.66 | 1.65 | 1.65 | -0.60% | 1.98 | 2018-01-18 | |
PRAIRIE | 1.65 | 1.68 | 1.64 | 1.66 | -2.35% | 36.09 | 2018-01-18 | |
NOWAGALA | 1.65 | 1.69 | 1.65 | 1.69 | +0.60% | 128.81 | 2018-01-18 | |
IPOPEMA | 1.61 | 1.62 | 1.45 | 1.45 | -7.05% | 37.95 | 2018-01-18 | |
JWWINVEST | 1.59 | 1.59 | 1.51 | 1.51 | 0.00% | 0.08 | 2018-01-18 | |
MILKILAND | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 2018-01-18 | |
BIOMEDLUB | 1.59 | 1.60 | 1.55 | 1.57 | -0.63% | 64.55 | 2018-01-18 | |
PEPEES | 1.54 | 1.57 | 1.54 | 1.57 | +3.97% | 66.63 | 2018-01-18 | |
FASTFIN | 1.53 | 1.53 | 1.50 | 1.50 | -1.96% | 0.07 | 2018-01-18 | |
GETIN | 1.51 | 1.53 | 1.50 | 1.52 | +0.66% | 179.64 | 2018-01-18 | |
INC | 1.50 | 1.50 | 1.40 | 1.50 | 0.00% | 0.90 | 2018-01-18 | |
IMPERA | 1.44 | 1.44 | 1.40 | 1.40 | -2.78% | 7.48 | 2018-01-18 | |
SFINKS | 1.43 | 1.47 | 1.36 | 1.39 | -2.80% | 95.52 | 2018-01-18 | |
ATLASEST | 1.41 | 1.42 | 1.35 | 1.39 | -5.44% | 28.89 | 2018-01-18 | |
OPENFIN | 1.41 | 1.41 | 1.35 | 1.35 | -2.88% | 542.76 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RONSON | 1.41 | 1.43 | 1.40 | 1.43 | +0.70% | 31.78 | 2018-01-18 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-01-18 | |
INVISTA | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.06 | 2018-01-18 | |
CORMAY | 1.32 | 1.44 | 1.31 | 1.40 | +6.87% | 634.12 | 2018-01-18 | |
REDAN | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 8.20 | 2018-01-18 | |
SERINUS | 1.27 | 1.28 | 1.23 | 1.23 | -3.15% | 421.99 | 2018-01-18 | |
RUBICON | 1.26 | 1.28 | 1.25 | 1.28 | +6.67% | 0.75 | 2018-01-18 | |
MIRBUD | 1.26 | 1.26 | 1.23 | 1.23 | -2.38% | 119.36 | 2018-01-18 | |
SOLAR | 1.20 | 1.26 | 1.20 | 1.21 | +1.68% | 74.07 | 2018-01-18 | |
SWISSMED | 1.20 | 1.20 | 1.15 | 1.18 | -1.67% | 3.07 | 2018-01-18 | |
WIKANA | 1.19 | 1.20 | 1.19 | 1.20 | 0.00% | 2.08 | 2018-01-18 | |
ENERGOINS | 1.19 | 1.19 | 1.12 | 1.15 | -1.71% | 35.66 | 2018-01-18 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-18 | |
ENAP | 1.16 | 1.17 | 1.16 | 1.17 | +0.86% | 6.61 | 2018-01-18 | |
ZAMET | 1.07 | 1.07 | 1.05 | 1.05 | -0.94% | 2.65 | 2018-01-18 | |
CIGAMES | 1.07 | 1.08 | 1.06 | 1.07 | 0.00% | 335.24 | 2018-01-18 | |
PATENTUS | 1.06 | 1.07 | 1.06 | 1.06 | -1.85% | 5.39 | 2018-01-18 | |
GINOROSSI | 1.03 | 1.12 | 1.02 | 1.11 | +9.90% | 793.95 | 2018-01-18 | |
PAMAPOL | 1.00 | 1.02 | 0.99 | 1.01 | +2.02% | 29.83 | 2018-01-18 | |
WINVEST | 1.00 | 1.00 | 1.00 | 1.00 | +9.89% | 1.90 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
08OCTAVA | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.01 | 2018-01-18 | |
DREWEX | 0.94 | 0.94 | 0.92 | 0.93 | -2.11% | 1.12 | 2018-01-18 | |
HARPER | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2018-01-18 | |
LUBAWA | 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | 61.07 | 2018-01-18 | |
MOJ | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 1.71 | 2018-01-18 | |
SANWIL | 0.89 | 0.90 | 0.89 | 0.90 | +1.12% | 1.81 | 2018-01-18 | |
SKYLINE | 0.89 | 0.89 | 0.87 | 0.87 | +1.16% | 0.87 | 2018-01-18 | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-18 | |
AIRWAY | 0.86 | 0.86 | 0.82 | 0.84 | 0.00% | 14.82 | 2018-01-18 | |
KCI | 0.83 | 0.84 | 0.80 | 0.84 | +1.20% | 30.86 | 2018-01-18 | |
VISTAL | 0.81 | 0.82 | 0.79 | 0.81 | -2.41% | 2.24 | 2018-01-18 | |
PLATYNINW | 0.79 | 0.79 | 0.71 | 0.74 | -7.50% | 8.37 | 2018-01-18 | |
GRAVITON | 0.78 | 0.78 | 0.64 | 0.72 | -7.69% | 4.91 | 2018-01-18 | |
BBIDEV | 0.77 | 0.79 | 0.76 | 0.77 | -1.28% | 130.73 | 2018-01-18 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-18 | |
ATLANTIS | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2018-01-18 | |
EVEREST | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.07 | 2018-01-18 | |
PBSFINANSE | 0.70 | 0.70 | 0.70 | 0.70 | +7.69% | 0.04 | 2018-01-18 | |
IFCAPITAL | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.42 | 2018-01-18 | |
SCOPAK | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 0.05 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROP | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.15 | 2018-01-18 | |
MOSTALZAB | 0.64 | 0.64 | 0.63 | 0.64 | 0.00% | 90.70 | 2018-01-18 | |
IDMSA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 1.06 | 2018-01-18 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-18 | |
COALENERG | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 3.33 | 2018-01-18 | |
PROCHNIK | 0.52 | 0.55 | 0.52 | 0.55 | +3.77% | 39.95 | 2018-01-18 | |
CZTOREBKA | 0.52 | 0.52 | 0.50 | 0.52 | 0.00% | 10.24 | 2018-01-18 | |
STARHEDGE | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2018-01-18 | |
REDWOOD | 0.50 | 0.50 | 0.48 | 0.48 | -5.88% | 0.53 | 2018-01-18 | |
ZREMB | 0.49 | 0.50 | 0.49 | 0.50 | +4.17% | 6.08 | 2018-01-18 | |
ELKOP | 0.48 | 0.49 | 0.48 | 0.49 | +2.08% | 6.94 | 2018-01-18 | |
CFI | 0.47 | 0.48 | 0.46 | 0.48 | +2.13% | 39.28 | 2018-01-18 | |
CUBEITG | 0.45 | 0.52 | 0.44 | 0.51 | +15.91% | 367.19 | 2018-01-18 | |
HUBSTYLE | 0.45 | 0.58 | 0.45 | 0.53 | +17.78% | 681.34 | 2018-01-18 | |
INTERBUD | 0.43 | 0.52 | 0.43 | 0.52 | +1.96% | 0.49 | 2018-01-18 | |
06MAGNA | 0.42 | 0.42 | 0.38 | 0.38 | 0.00% | 1.68 | 2018-01-18 | |
RESBUD | 0.42 | 0.44 | 0.42 | 0.44 | +4.76% | 11.46 | 2018-01-18 | |
IFSA | 0.41 | 0.42 | 0.41 | 0.42 | +5.00% | 3.32 | 2018-01-18 | |
SKOTAN | 0.41 | 0.42 | 0.41 | 0.42 | +2.44% | 9.50 | 2018-01-18 | |
INDYGO | 0.35 | 0.35 | 0.35 | 0.35 | +6.06% | 1.32 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALMA | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 2.24 | 2018-01-18 | |
IQP | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 2.56 | 2018-01-18 | |
BUMECH | 0.32 | 0.32 | 0.30 | 0.32 | 0.00% | 79.18 | 2018-01-18 | |
ZASTAL | 0.31 | 0.35 | 0.31 | 0.35 | +34.62% | 139.98 | 2018-01-18 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-18 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-18 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-18 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-18 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-18 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-18 | |
FMG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-18 | |
FON | 0.21 | 0.22 | 0.21 | 0.22 | +10.00% | 65.98 | 2018-01-18 | |
REINHOLD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-18 | |
LARK | 0.20 | 0.20 | 0.20 | 0.20 | +5.26% | 1.54 | 2018-01-18 | |
REGNON | 0.17 | 0.17 | 0.15 | 0.15 | -11.76% | 0.33 | 2018-01-18 | |
PBG | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 60.94 | 2018-01-18 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-18 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-18 | |
MNI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.06 | 2018-01-18 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-18 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-18 |