Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 9,300.00 | 9,505.00 | 9,085.00 | 9,350.00 | +0.54% | 18,159.95 | 2018-05-22 | |
INVGLDFIZ | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 0.00% | 0.00 | 2018-05-22 | |
LMESFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2018-05-22 | |
BENEFIT | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | -0.45% | 2,828.16 | 2018-05-22 | |
LMBSFIZ | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.00% | 0.00 | 2018-05-22 | |
QMULTIFIZ | 1,091.00 | 1,091.00 | 1,088.00 | 1,088.00 | -0.67% | 93.58 | 2018-05-22 | |
LMCSFIZ | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.00% | 0.00 | 2018-05-22 | |
LMASFIZ | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.00% | 0.00 | 2018-05-22 | |
LMDSFIZ | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.00% | 0.00 | 2018-05-22 | |
WAWEL | 976.00 | 1,005.00 | 976.00 | 1,005.00 | +2.55% | 106.46 | 2018-05-22 | |
INVFIZ | 927.17 | 927.17 | 927.17 | 927.17 | 0.00% | 0.00 | 2018-05-22 | |
11BIT | 501.00 | 509.00 | 490.00 | 496.00 | -1.00% | 13,510.17 | 2018-05-22 | |
STALPROD | 476.00 | 476.00 | 470.00 | 476.00 | -0.31% | 56.27 | 2018-05-22 | |
INVCEEFIZ | 466.10 | 466.10 | 466.10 | 466.10 | -0.64% | 12.58 | 2018-05-22 | |
ZYWIEC | 460.00 | 466.00 | 440.00 | 466.00 | 0.00% | 40.03 | 2018-05-22 | |
AMREST | 461.00 | 463.00 | 441.00 | 451.00 | -2.59% | 4,740.04 | 2018-05-22 | |
INVPEFIZ | 440.01 | 440.01 | 440.01 | 440.01 | -7.74% | 1.76 | 2018-05-22 | |
MBANK | 430.00 | 438.40 | 430.00 | 438.00 | +0.55% | 7,661.03 | 2018-05-22 | |
KETY | 361.00 | 362.50 | 356.00 | 362.50 | +0.69% | 941.31 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BZWBK | 361.00 | 362.60 | 357.00 | 362.00 | -0.22% | 20,489.97 | 2018-05-22 | |
OPERA3GR | 345.03 | 345.03 | 345.03 | 345.03 | 0.00% | 0.00 | 2018-05-22 | |
VIGOSYS | 315.00 | 315.00 | 315.00 | 315.00 | 0.00% | 0.00 | 2018-05-22 | |
CCC | 268.20 | 274.20 | 268.20 | 270.80 | +0.07% | 13,821.62 | 2018-05-22 | |
KRKA | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0.00 | 2018-05-22 | |
INTERCARS | 230.00 | 235.00 | 225.00 | 233.00 | +0.43% | 858.50 | 2018-05-22 | |
KRUK | 228.00 | 229.00 | 225.80 | 228.20 | +0.35% | 4,313.02 | 2018-05-22 | |
INGBSK | 198.40 | 198.40 | 196.40 | 197.20 | -1.10% | 623.09 | 2018-05-22 | |
BUDIMEX | 184.00 | 187.60 | 182.00 | 185.00 | +0.87% | 3,101.08 | 2018-05-22 | |
PLAYWAY | 163.50 | 172.00 | 162.00 | 172.00 | +7.84% | 14,213.90 | 2018-05-22 | |
BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-05-22 | |
ZPUE | 148.00 | 154.00 | 148.00 | 154.00 | +6.21% | 24.60 | 2018-05-22 | |
COMARCH | 150.00 | 150.00 | 150.00 | 150.00 | +0.33% | 503.10 | 2018-05-22 | |
CDPROJEKT | 147.90 | 148.50 | 144.30 | 146.50 | -0.34% | 42,360.92 | 2018-05-22 | |
BPHFIZBI2 | 146.20 | 146.20 | 146.20 | 146.20 | 0.00% | 0.00 | 2018-05-22 | |
DEBICA | 134.00 | 137.00 | 133.50 | 137.00 | 0.00% | 201.44 | 2018-05-22 | |
TRIGONPP1 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 0.00 | 2018-05-22 | |
TRIGONPP6 | 133.20 | 133.20 | 133.20 | 133.20 | 0.00% | 0.00 | 2018-05-22 | |
TRIGONPP2 | 129.55 | 130.00 | 129.55 | 130.00 | -0.01% | 8.17 | 2018-05-22 | |
TALANX | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP8 | 129.20 | 129.20 | 129.20 | 129.20 | 0.00% | 0.00 | 2018-05-22 | |
TRIGONPP4 | 129.04 | 129.04 | 129.04 | 129.04 | 0.00% | 0.00 | 2018-05-22 | |
TRIGONPP | 128.61 | 128.61 | 128.60 | 128.60 | -1.00% | 39.48 | 2018-05-22 | |
BPHFIZBI3 | 128.10 | 128.10 | 128.10 | 128.10 | 0.00% | 0.00 | 2018-05-22 | |
TRIGONPP3 | 127.11 | 127.11 | 127.10 | 127.10 | 0.00% | 7.12 | 2018-05-22 | |
TRIGONPP5 | 127.02 | 127.02 | 127.02 | 127.02 | +0.01% | 9.02 | 2018-05-22 | |
TRIGONPP7 | 127.08 | 127.08 | 127.00 | 127.00 | -0.11% | 24.39 | 2018-05-22 | |
BUWOG | 122.50 | 122.50 | 122.50 | 122.50 | 0.00% | 0.00 | 2018-05-22 | |
AMICA | 123.80 | 123.80 | 121.20 | 122.40 | -0.16% | 74.61 | 2018-05-22 | |
TATRY | 122.00 | 122.00 | 122.00 | 122.00 | 0.00% | 0.00 | 2018-05-22 | |
MEDICALG | 105.00 | 124.20 | 105.00 | 121.00 | +11.83% | 3,679.07 | 2018-05-22 | |
BPHFIZBI4 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 2018-05-22 | |
KBCASFIZ | 114.10 | 114.10 | 114.10 | 114.10 | 0.00% | 0.00 | 2018-05-22 | |
PEKAO | 115.25 | 115.75 | 113.50 | 114.10 | -0.74% | 77,552.45 | 2018-05-22 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-05-22 | |
BPHFIZDS | 111.60 | 111.60 | 111.60 | 111.60 | 0.00% | 0.00 | 2018-05-22 | |
PULAWY | 114.00 | 114.00 | 110.00 | 111.00 | -2.20% | 88.75 | 2018-05-22 | |
PCCROKITA | 111.50 | 111.50 | 109.50 | 110.00 | -1.35% | 47.06 | 2018-05-22 | |
PZUAKORD | 110.53 | 110.53 | 109.01 | 109.50 | -0.84% | 62.13 | 2018-05-22 | |
PKOBL1 | 109.15 | 109.15 | 109.15 | 109.15 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOSO | 108.10 | 108.10 | 108.10 | 108.10 | -0.14% | 51.02 | 2018-05-22 | |
DINOPL | 103.70 | 106.90 | 103.60 | 105.80 | +2.12% | 14,934.46 | 2018-05-22 | |
MEDYCZNYFIZ | 104.50 | 104.50 | 104.50 | 104.50 | 0.00% | 0.00 | 2018-05-22 | |
PKOGD | 102.75 | 102.75 | 102.75 | 102.75 | 0.00% | 0.00 | 2018-05-22 | |
BPHFIZBI6 | 102.10 | 102.10 | 102.10 | 102.10 | 0.00% | 0.00 | 2018-05-22 | |
EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 0.00 | 2018-05-22 | |
BPHFIZMLI | 99.30 | 99.30 | 99.30 | 99.30 | 0.00% | 0.00 | 2018-05-22 | |
OVOSTAR | 99.00 | 99.00 | 99.00 | 99.00 | +0.51% | 59.40 | 2018-05-22 | |
PKOGS | 99.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0.00 | 2018-05-22 | |
ORBIS | 99.20 | 99.20 | 96.40 | 97.00 | -2.22% | 231.73 | 2018-05-22 | |
PKOASZEWZ | 95.21 | 95.21 | 95.21 | 95.21 | 0.00% | 0.00 | 2018-05-22 | |
CEZ | 95.40 | 95.40 | 95.10 | 95.10 | -0.31% | 7.15 | 2018-05-22 | |
MANGATA | 92.00 | 94.40 | 92.00 | 94.40 | +2.61% | 1,886.24 | 2018-05-22 | |
KGHM | 93.00 | 94.98 | 92.60 | 93.88 | -0.26% | 58,118.84 | 2018-05-22 | |
MABION | 91.00 | 93.30 | 90.20 | 92.00 | +0.66% | 1,211.88 | 2018-05-22 | |
ELBUDOWA | 89.20 | 89.20 | 88.20 | 88.80 | 0.00% | 113.11 | 2018-05-22 | |
JSW | 86.68 | 88.50 | 84.80 | 87.20 | +0.93% | 17,173.94 | 2018-05-22 | |
DOMDEV | 84.80 | 86.60 | 83.60 | 84.00 | -0.94% | 214.31 | 2018-05-22 | |
PKNORLEN | 86.00 | 86.00 | 83.24 | 83.24 | -3.43% | 65,239.36 | 2018-05-22 | |
HANDLOWY | 80.90 | 81.50 | 80.70 | 81.50 | +0.87% | 2,344.71 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INDYKPOL | 79.00 | 79.00 | 78.00 | 79.00 | -1.25% | 390.55 | 2018-05-22 | |
PBKM | 75.20 | 75.20 | 74.80 | 75.00 | 0.00% | 2,231.67 | 2018-05-22 | |
KOGENERA | 72.00 | 74.00 | 72.00 | 74.00 | -0.54% | 0.22 | 2018-05-22 | |
ULMA | 73.50 | 73.50 | 73.00 | 73.50 | 0.00% | 14.71 | 2018-05-22 | |
ALIOR | 73.00 | 74.80 | 72.30 | 72.90 | -0.14% | 36,386.19 | 2018-05-22 | |
KRUSZWICA | 71.60 | 71.60 | 71.60 | 71.60 | +1.13% | 7.16 | 2018-05-22 | |
UNICREDIT | 70.30 | 70.85 | 70.30 | 70.85 | 0.00% | 25,506.49 | 2018-05-22 | |
SNIEZKA | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 0.07 | 2018-05-22 | |
BGZBNPP | 68.20 | 68.20 | 68.20 | 68.20 | -0.29% | 0.07 | 2018-05-22 | |
COMP | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 17.88 | 2018-05-22 | |
SELVITA | 57.10 | 57.10 | 55.80 | 56.90 | -0.18% | 104.39 | 2018-05-22 | |
ALUMETAL | 56.50 | 57.00 | 56.50 | 56.80 | +0.53% | 303.93 | 2018-05-22 | |
WIRTUALNA | 56.80 | 57.00 | 54.60 | 56.00 | -1.06% | 1,395.45 | 2018-05-22 | |
LOTOS | 57.00 | 57.42 | 55.22 | 55.60 | -2.63% | 15,487.56 | 2018-05-22 | |
CIECH | 55.10 | 55.55 | 55.10 | 55.55 | -0.18% | 749.13 | 2018-05-22 | |
KERNEL | 53.70 | 55.60 | 53.70 | 55.20 | +2.22% | 1,911.56 | 2018-05-22 | |
IZOBLOK | 52.80 | 52.80 | 51.60 | 52.00 | +1.56% | 36.90 | 2018-05-22 | |
GORENJE | 50.60 | 50.60 | 49.20 | 50.60 | 0.00% | 51.32 | 2018-05-22 | |
BOGDANKA | 51.70 | 51.90 | 50.10 | 50.10 | -3.47% | 163.08 | 2018-05-22 | |
ERG | 49.50 | 49.60 | 46.30 | 49.60 | +0.20% | 46.16 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTE | 51.60 | 51.60 | 49.50 | 49.50 | -4.26% | 57.57 | 2018-05-22 | |
NOVITA | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2018-05-22 | |
GRUPAAZOTY | 46.68 | 47.32 | 45.20 | 45.80 | -1.72% | 3,008.05 | 2018-05-22 | |
MLPGROUP | 43.80 | 43.80 | 43.80 | 43.80 | +1.86% | 0.04 | 2018-05-22 | |
ATAL | 43.00 | 43.10 | 43.00 | 43.00 | -0.23% | 28.73 | 2018-05-22 | |
ASTARTA | 42.40 | 42.60 | 42.10 | 42.10 | -0.94% | 1,929.15 | 2018-05-22 | |
DEKPOL | 40.40 | 41.40 | 39.80 | 41.40 | +2.48% | 19.10 | 2018-05-22 | |
ASSECOPOL | 40.90 | 41.52 | 40.80 | 41.20 | +0.73% | 12,215.56 | 2018-05-22 | |
PKOBP | 41.36 | 41.82 | 40.99 | 41.18 | -0.65% | 109,581.15 | 2018-05-22 | |
PKPCARGO | 41.50 | 41.65 | 40.55 | 41.10 | -0.96% | 206.29 | 2018-05-22 | |
RAINBOW | 43.50 | 43.50 | 41.00 | 41.00 | -5.96% | 213.51 | 2018-05-22 | |
HYDROTOR | 41.20 | 41.40 | 41.00 | 41.00 | -0.49% | 81.40 | 2018-05-22 | |
ACAUTOGAZ | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2018-05-22 | |
OPONEO.PL | 40.00 | 40.50 | 40.00 | 40.50 | 0.00% | 207.00 | 2018-05-22 | |
LIVECHAT | 39.55 | 40.70 | 39.55 | 40.10 | +1.39% | 576.67 | 2018-05-22 | |
BSCDRUK | 40.00 | 40.00 | 39.80 | 40.00 | 0.00% | 2.07 | 2018-05-22 | |
PZU | 39.15 | 39.15 | 38.68 | 38.80 | -0.51% | 58,002.16 | 2018-05-22 | |
PFLEIDER | 38.15 | 38.15 | 37.40 | 37.90 | -0.26% | 237.99 | 2018-05-22 | |
GPW | 36.95 | 37.20 | 36.75 | 37.00 | +0.14% | 879.28 | 2018-05-22 | |
PEMANAGER | 36.00 | 36.40 | 36.00 | 36.40 | +1.11% | 1.12 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOBRUK | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 1.36 | 2018-05-22 | |
FORTUNA | 32.10 | 34.00 | 31.50 | 33.00 | +2.48% | 157.61 | 2018-05-22 | |
MFO | 33.00 | 33.00 | 32.50 | 33.00 | +0.61% | 81.83 | 2018-05-22 | |
SANOK | 30.80 | 31.60 | 30.80 | 31.60 | +1.94% | 20.15 | 2018-05-22 | |
KONSSTALI | 29.00 | 30.50 | 29.00 | 30.50 | +4.45% | 8.04 | 2018-05-22 | |
MBWS | 31.20 | 31.20 | 29.80 | 29.80 | -4.49% | 3.02 | 2018-05-22 | |
CDRL | 29.70 | 29.70 | 29.70 | 29.70 | 0.00% | 5.97 | 2018-05-22 | |
CLNPHARMA | 28.50 | 29.80 | 28.45 | 29.00 | 0.00% | 304.20 | 2018-05-22 | |
SKARBIEC | 28.30 | 28.50 | 28.00 | 28.20 | -0.70% | 127.54 | 2018-05-22 | |
BEDZIN | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 1.36 | 2018-05-22 | |
BEST | 26.60 | 27.00 | 26.60 | 27.00 | -0.74% | 7.78 | 2018-05-22 | |
ASSECOBS | 24.10 | 25.00 | 24.10 | 25.00 | -1.96% | 7.65 | 2018-05-22 | |
CYFRPLSAT | 25.86 | 25.86 | 24.54 | 24.90 | -2.51% | 13,039.28 | 2018-05-22 | |
ROPCZYCE | 24.50 | 24.60 | 24.50 | 24.60 | +2.50% | 82.53 | 2018-05-22 | |
KPPD | 25.20 | 25.20 | 24.00 | 24.00 | -4.76% | 12.62 | 2018-05-22 | |
SANTANDER | 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | 0.00 | 2018-05-22 | |
APATOR | 22.50 | 23.80 | 21.90 | 23.80 | +5.78% | 888.28 | 2018-05-22 | |
ESOTIQ | 23.70 | 23.80 | 22.70 | 23.70 | +3.49% | 21.62 | 2018-05-22 | |
EUROCASH | 23.53 | 23.53 | 23.06 | 23.33 | -0.60% | 2,442.34 | 2018-05-22 | |
AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 23.10 | 23.10 | 22.40 | 22.80 | -0.87% | 105.42 | 2018-05-22 | |
ABPL | 22.50 | 22.50 | 22.40 | 22.40 | -0.44% | 5.03 | 2018-05-22 | |
PANOVA | 22.80 | 22.80 | 22.10 | 22.10 | -1.34% | 14.62 | 2018-05-22 | |
EFEKT | 21.70 | 21.80 | 21.20 | 21.80 | +0.46% | 1.51 | 2018-05-22 | |
MENNICA | 21.80 | 21.80 | 21.80 | 21.80 | +2.83% | 2.46 | 2018-05-22 | |
ENTER | 21.90 | 21.90 | 21.30 | 21.50 | +2.38% | 2.84 | 2018-05-22 | |
VOXEL | 20.30 | 21.20 | 19.60 | 21.20 | +6.00% | 331.39 | 2018-05-22 | |
KGL | 20.20 | 20.20 | 20.20 | 20.20 | 0.00% | 0.02 | 2018-05-22 | |
SARE | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | 0.87 | 2018-05-22 | |
ERBUD | 18.60 | 19.00 | 18.60 | 19.00 | +2.43% | 5.07 | 2018-05-22 | |
PRAGMAFA | 18.65 | 18.80 | 18.65 | 18.80 | 0.00% | 11.30 | 2018-05-22 | |
TALEX | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.02 | 2018-05-22 | |
WITTCHEN | 18.70 | 18.70 | 18.70 | 18.70 | +0.27% | 0.69 | 2018-05-22 | |
OTLOG | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | 0.02 | 2018-05-22 | |
POLICE | 18.00 | 18.00 | 17.35 | 18.00 | -1.10% | 26.10 | 2018-05-22 | |
SECOGROUP | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.02 | 2018-05-22 | |
MERCATOR | 18.00 | 18.00 | 17.30 | 17.90 | -0.56% | 19.99 | 2018-05-22 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-05-22 | |
OEX | 17.30 | 17.50 | 17.30 | 17.50 | 0.00% | 0.88 | 2018-05-22 | |
LOKUM | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 1.74 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROJPRZEM | 16.55 | 17.05 | 16.55 | 17.05 | +0.29% | 2.18 | 2018-05-22 | |
NEWAG | 16.20 | 17.00 | 16.20 | 16.80 | -1.18% | 23.31 | 2018-05-22 | |
PCM | 16.85 | 16.90 | 15.80 | 16.80 | -1.18% | 61.49 | 2018-05-22 | |
PEP | 16.70 | 16.80 | 15.85 | 16.75 | +5.68% | 201.17 | 2018-05-22 | |
KREDYTIN | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.00 | 2018-05-22 | |
TOYA | 15.80 | 16.50 | 15.80 | 16.50 | +0.30% | 205.91 | 2018-05-22 | |
SYNEKTIK | 16.30 | 16.30 | 15.80 | 16.30 | 0.00% | 15.98 | 2018-05-22 | |
AILLERON | 16.40 | 16.80 | 16.20 | 16.20 | -2.11% | 249.80 | 2018-05-22 | |
IMPEL | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.17 | 2018-05-22 | |
ARCHICOM | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 0.00 | 2018-05-22 | |
FASING | 15.75 | 15.75 | 15.75 | 15.75 | 0.00% | 0.82 | 2018-05-22 | |
I2DEV | 16.00 | 16.00 | 15.60 | 15.60 | -4.29% | 171.46 | 2018-05-22 | |
AGORA | 14.25 | 15.45 | 14.25 | 15.45 | +6.55% | 117.65 | 2018-05-22 | |
UNIMOT | 15.20 | 15.40 | 15.10 | 15.40 | +1.99% | 55.93 | 2018-05-22 | |
FERRO | 15.25 | 15.25 | 14.75 | 15.00 | -0.33% | 16.90 | 2018-05-22 | |
STELMET | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 0.03 | 2018-05-22 | |
BIK | 15.30 | 15.30 | 14.90 | 14.90 | -1.97% | 8.11 | 2018-05-22 | |
WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 0.00 | 2018-05-22 | |
AVIASG | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 0.01 | 2018-05-22 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUANTUM | 14.40 | 14.40 | 14.20 | 14.40 | 0.00% | 5.00 | 2018-05-22 | |
AMBRA | 14.25 | 14.25 | 14.00 | 14.00 | -1.75% | 89.88 | 2018-05-22 | |
SUWARY | 14.10 | 14.10 | 14.00 | 14.00 | -0.71% | 0.03 | 2018-05-22 | |
TARCZYNSKI | 13.80 | 13.90 | 13.80 | 13.90 | 0.00% | 0.17 | 2018-05-22 | |
PROCHEM | 14.10 | 14.10 | 13.60 | 13.90 | 0.00% | 6.88 | 2018-05-22 | |
INSTALKRK | 13.55 | 13.85 | 13.50 | 13.85 | +1.47% | 23.21 | 2018-05-22 | |
WIELTON | 13.86 | 14.42 | 13.42 | 13.78 | -0.14% | 594.34 | 2018-05-22 | |
IMCOMPANY | 13.75 | 13.75 | 13.15 | 13.75 | 0.00% | 9.82 | 2018-05-22 | |
K2INTERNT | 14.00 | 14.00 | 13.75 | 13.75 | -1.79% | 0.22 | 2018-05-22 | |
PHN | 13.50 | 13.50 | 13.50 | 13.50 | +2.27% | 0.01 | 2018-05-22 | |
BETACOM | 14.00 | 14.00 | 13.40 | 13.50 | 0.00% | 10.08 | 2018-05-22 | |
4FUNMEDIA | 11.95 | 13.45 | 11.60 | 13.40 | +12.13% | 236.47 | 2018-05-22 | |
ORZBIALY | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.12 | 2018-05-22 | |
LSISOFT | 13.00 | 13.20 | 12.75 | 13.00 | -2.62% | 42.76 | 2018-05-22 | |
STALPROFI | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2018-05-22 | |
RAFAMET | 12.95 | 12.95 | 12.80 | 12.80 | -4.48% | 12.87 | 2018-05-22 | |
LARQ | 12.80 | 13.10 | 12.70 | 12.80 | +0.79% | 34.90 | 2018-05-22 | |
ABMSOLID | 12.60 | 12.65 | 12.60 | 12.65 | 0.00% | 0.18 | 2018-05-22 | |
KINOPOL | 12.55 | 12.70 | 12.30 | 12.60 | +0.80% | 223.39 | 2018-05-22 | |
APLISENS | 12.60 | 12.60 | 12.60 | 12.60 | +0.80% | 0.01 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELENAFM | 12.00 | 12.60 | 12.00 | 12.50 | 0.00% | 25.81 | 2018-05-22 | |
ALTUSTFI | 12.40 | 12.60 | 12.40 | 12.50 | -0.40% | 115.96 | 2018-05-22 | |
PRAGMAINK | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 0.00 | 2018-05-22 | |
SEKO | 12.20 | 12.20 | 12.00 | 12.20 | -0.81% | 2.88 | 2018-05-22 | |
SILVANO | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 2018-05-22 | |
ASSECOSEE | 11.80 | 11.95 | 11.70 | 11.95 | -0.42% | 72.84 | 2018-05-22 | |
MERCOR | 11.15 | 11.85 | 11.00 | 11.65 | +4.02% | 119.31 | 2018-05-22 | |
GRODNO | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.02 | 2018-05-22 | |
HELIO | 11.60 | 11.60 | 11.20 | 11.20 | -3.45% | 2.08 | 2018-05-22 | |
INTERAOLT | 11.00 | 11.00 | 10.80 | 11.00 | +1.85% | 20.86 | 2018-05-22 | |
PEKABEX | 10.70 | 11.00 | 10.70 | 11.00 | -1.79% | 226.00 | 2018-05-22 | |
REMAK | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.01 | 2018-05-22 | |
PROVIDENT | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.01 | 2018-05-22 | |
FEERUM | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.23 | 2018-05-22 | |
EUCO | 10.85 | 10.85 | 10.40 | 10.40 | -4.15% | 25.46 | 2018-05-22 | |
ZEPAK | 10.40 | 10.62 | 10.26 | 10.34 | -2.27% | 28.78 | 2018-05-22 | |
ENEA | 10.40 | 10.44 | 10.15 | 10.30 | -1.90% | 2,988.20 | 2018-05-22 | |
PGE | 10.21 | 10.28 | 9.96 | 10.14 | -1.55% | 22,253.81 | 2018-05-22 | |
LABOPRINT | 10.05 | 10.05 | 10.05 | 10.05 | +4.69% | 0.01 | 2018-05-22 | |
PGSSOFT | 10.05 | 10.20 | 10.05 | 10.05 | 0.00% | 13.90 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2018-05-22 | |
CITYSERV | 10.80 | 10.80 | 10.00 | 10.00 | -9.09% | 15.47 | 2018-05-22 | |
ENELMED | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2018-05-22 | |
ENERGA | 10.00 | 10.00 | 9.62 | 9.80 | -1.80% | 7,855.46 | 2018-05-22 | |
NETMEDIA | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2018-05-22 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-05-22 | |
ELZAB | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 2.91 | 2018-05-22 | |
ATM | 9.68 | 9.68 | 9.68 | 9.68 | 0.00% | 0.02 | 2018-05-22 | |
VOTUM | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.19 | 2018-05-22 | |
RAWLPLUG | 9.48 | 9.48 | 9.48 | 9.48 | +0.42% | 0.01 | 2018-05-22 | |
DECORA | 9.30 | 9.50 | 9.30 | 9.48 | +1.94% | 43.41 | 2018-05-22 | |
GOBARTO | 9.00 | 9.56 | 9.00 | 9.26 | 0.00% | 103.76 | 2018-05-22 | |
MCI | 9.20 | 9.20 | 9.00 | 9.20 | 0.00% | 29.72 | 2018-05-22 | |
ARTIFEX | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 11.28 | 2018-05-22 | |
EMCINSMED | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.01 | 2018-05-22 | |
CNT | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.99 | 2018-05-22 | |
IIAAV | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 0.00 | 2018-05-22 | |
GTC | 8.90 | 9.04 | 8.80 | 8.93 | +0.68% | 3,628.33 | 2018-05-22 | |
MOSTALPLC | 8.88 | 8.88 | 8.40 | 8.86 | -0.23% | 0.86 | 2018-05-22 | |
DELKO | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.09 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 8.62 | 8.80 | 8.42 | 8.78 | +1.15% | 120.46 | 2018-05-22 | |
BOS | 8.76 | 8.85 | 8.67 | 8.73 | -0.23% | 52.40 | 2018-05-22 | |
VINDEXUS | 8.60 | 8.72 | 8.56 | 8.72 | 0.00% | 92.36 | 2018-05-22 | |
IDEABANK | 8.90 | 8.90 | 8.36 | 8.54 | -4.04% | 371.99 | 2018-05-22 | |
LENTEX | 8.40 | 8.44 | 8.30 | 8.42 | +0.24% | 67.60 | 2018-05-22 | |
MILLENNIUM | 8.13 | 8.37 | 8.13 | 8.37 | +2.70% | 4,050.97 | 2018-05-22 | |
BORYSZEW | 8.42 | 8.42 | 8.05 | 8.30 | -1.54% | 840.70 | 2018-05-22 | |
COMPERIA | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2018-05-22 | |
POLWAX | 8.00 | 8.12 | 8.00 | 8.10 | 0.00% | 147.94 | 2018-05-22 | |
RELPOL | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2018-05-22 | |
POLNORD | 8.10 | 8.20 | 7.61 | 7.85 | -2.73% | 113.84 | 2018-05-22 | |
MARVIPOL | 7.42 | 7.44 | 7.38 | 7.38 | -0.27% | 52.07 | 2018-05-22 | |
KOMPAP | 7.35 | 7.35 | 7.35 | 7.35 | +0.68% | 1.47 | 2018-05-22 | |
MONNARI | 6.53 | 7.19 | 6.41 | 7.19 | +9.94% | 1,317.18 | 2018-05-22 | |
DGA | 7.00 | 7.16 | 7.00 | 7.16 | +0.85% | 6.13 | 2018-05-22 | |
CELTIC | 6.80 | 7.10 | 6.80 | 7.10 | +1.43% | 1.52 | 2018-05-22 | |
ADIUVO | 7.24 | 7.24 | 7.00 | 7.00 | 0.00% | 36.83 | 2018-05-22 | |
ORION | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.27 | 2018-05-22 | |
OPTEAM | 6.80 | 6.80 | 6.80 | 6.80 | +1.49% | 0.07 | 2018-05-22 | |
INPRO | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.01 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 6.50 | 6.76 | 6.50 | 6.74 | +3.69% | 11.73 | 2018-05-22 | |
UNIBEP | 6.70 | 6.70 | 6.66 | 6.66 | +0.91% | 11.93 | 2018-05-22 | |
SETANTA | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2018-05-22 | |
SIMPLE | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2018-05-22 | |
SONEL | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.01 | 2018-05-22 | |
BIOTON | 6.60 | 6.69 | 6.30 | 6.39 | -4.48% | 816.40 | 2018-05-22 | |
TORPOL | 5.70 | 6.58 | 5.62 | 6.36 | +11.58% | 74.32 | 2018-05-22 | |
FAMUR | 6.26 | 6.30 | 6.26 | 6.30 | 0.00% | 1,206.04 | 2018-05-22 | |
MWTRADE | 6.00 | 6.15 | 6.00 | 6.15 | +0.82% | 4.36 | 2018-05-22 | |
PGNIG | 6.12 | 6.21 | 6.09 | 6.15 | +0.33% | 16,987.51 | 2018-05-22 | |
ABADONRE | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2018-05-22 | |
WARIMPEX | 6.02 | 6.08 | 6.02 | 6.08 | +0.66% | 15.30 | 2018-05-22 | |
KREC | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 2.41 | 2018-05-22 | |
ZUE | 6.00 | 6.00 | 5.98 | 5.98 | -0.33% | 11.10 | 2018-05-22 | |
EUROHOLD | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.00 | 2018-05-22 | |
EKOEXPORT | 6.11 | 6.29 | 5.75 | 5.84 | -2.83% | 1,118.95 | 2018-05-22 | |
XTB | 5.70 | 5.80 | 5.60 | 5.80 | +1.75% | 71.86 | 2018-05-22 | |
INTROL | 5.72 | 5.72 | 5.72 | 5.72 | 0.00% | 0.06 | 2018-05-22 | |
WOJAS | 5.48 | 5.72 | 5.30 | 5.72 | +4.00% | 73.50 | 2018-05-22 | |
WADEX | 5.54 | 5.56 | 5.54 | 5.56 | 0.00% | 0.14 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 5.55 | 5.55 | 5.45 | 5.55 | +0.91% | 3.87 | 2018-05-22 | |
AVIAAML | 5.50 | 5.50 | 5.32 | 5.50 | 0.00% | 26.76 | 2018-05-22 | |
GPRE | 5.20 | 5.40 | 5.20 | 5.40 | +3.85% | 182.03 | 2018-05-22 | |
NETIA | 5.40 | 5.40 | 5.31 | 5.31 | -1.67% | 102.72 | 2018-05-22 | |
ARTERIA | 5.14 | 5.30 | 5.14 | 5.30 | +3.11% | 0.11 | 2018-05-22 | |
MAKARONPL | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0.00 | 2018-05-22 | |
KRVITAMIN | 5.20 | 5.20 | 5.02 | 5.10 | +0.79% | 2.17 | 2018-05-22 | |
KOMPUTRON | 5.30 | 5.30 | 5.02 | 5.06 | -4.89% | 68.77 | 2018-05-22 | |
ORANGEPL | 5.12 | 5.14 | 5.01 | 5.03 | -2.14% | 5,577.28 | 2018-05-22 | |
NORTCOAST | 5.26 | 5.26 | 4.52 | 5.00 | -4.94% | 0.82 | 2018-05-22 | |
BMPAG | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2018-05-22 | |
ECHO | 4.85 | 4.85 | 4.82 | 4.83 | -0.41% | 29.62 | 2018-05-22 | |
VISTULA | 4.89 | 4.98 | 4.79 | 4.79 | -2.64% | 516.84 | 2018-05-22 | |
ATMGRUPA | 4.65 | 4.79 | 4.64 | 4.79 | +1.91% | 4.94 | 2018-05-22 | |
ATLANTAPL | 4.60 | 4.60 | 4.60 | 4.60 | +4.55% | 21.64 | 2018-05-22 | |
BALTONA | 4.58 | 4.58 | 4.20 | 4.58 | 0.00% | 24.95 | 2018-05-22 | |
PGODLEW | 4.50 | 4.50 | 4.50 | 4.50 | +3.21% | 0.05 | 2018-05-22 | |
AGROTON | 4.36 | 4.55 | 4.36 | 4.50 | +3.21% | 61.99 | 2018-05-22 | |
AUTOPARTN | 4.48 | 4.48 | 4.27 | 4.40 | +0.46% | 466.42 | 2018-05-22 | |
BRASTER | 3.95 | 4.49 | 3.90 | 4.40 | +12.53% | 245.81 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEXPOLSKA | 4.40 | 4.40 | 4.21 | 4.37 | -2.89% | 7.00 | 2018-05-22 | |
ARCTIC | 4.32 | 4.35 | 4.31 | 4.32 | -0.23% | 167.66 | 2018-05-22 | |
BOWIM | 4.16 | 4.29 | 4.16 | 4.29 | 0.00% | 1.08 | 2018-05-22 | |
MASTERPHA | 4.35 | 4.35 | 4.21 | 4.25 | -2.30% | 14.95 | 2018-05-22 | |
ATENDE | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 0.00 | 2018-05-22 | |
VIVID | 4.30 | 4.36 | 4.17 | 4.17 | -1.88% | 117.40 | 2018-05-22 | |
ALCHEMIA | 4.01 | 4.17 | 4.00 | 4.16 | 0.00% | 11.36 | 2018-05-22 | |
IZOSTAL | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2018-05-22 | |
IMPEXMET | 3.89 | 4.01 | 3.89 | 3.99 | -0.25% | 509.36 | 2018-05-22 | |
STALEXP | 3.96 | 3.98 | 3.96 | 3.97 | +0.25% | 103.02 | 2018-05-22 | |
RAFAKO | 3.94 | 3.94 | 3.82 | 3.94 | 0.00% | 205.36 | 2018-05-22 | |
ERGIS | 3.90 | 3.93 | 3.90 | 3.93 | -0.25% | 8.19 | 2018-05-22 | |
FERRUM | 3.94 | 3.94 | 3.71 | 3.91 | +5.39% | 2.89 | 2018-05-22 | |
INTERFERI | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 2018-05-22 | |
COLIAN | 3.86 | 3.89 | 3.85 | 3.88 | +0.26% | 35.80 | 2018-05-22 | |
TRANSPOL | 3.86 | 3.89 | 3.75 | 3.85 | -3.51% | 134.48 | 2018-05-22 | |
MDIENERGIA | 3.99 | 3.99 | 3.70 | 3.79 | -5.01% | 2.15 | 2018-05-22 | |
ODLEWNIE | 3.78 | 3.78 | 3.74 | 3.78 | +0.53% | 15.26 | 2018-05-22 | |
POZBUD | 3.67 | 3.77 | 3.48 | 3.77 | +2.17% | 99.99 | 2018-05-22 | |
LENA | 3.82 | 3.86 | 3.74 | 3.77 | -0.53% | 69.19 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOPEX | 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | 0.00 | 2018-05-22 | |
BERLING | 3.76 | 3.76 | 3.76 | 3.76 | +2.17% | 0.94 | 2018-05-22 | |
MOSTALWAR | 4.00 | 4.00 | 3.61 | 3.70 | -6.57% | 131.51 | 2018-05-22 | |
ASMGROUP | 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | 0.00 | 2018-05-22 | |
ROBYG | 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | 0.00 | 2018-05-22 | |
IMS | 3.70 | 3.70 | 3.64 | 3.66 | 0.00% | 3.85 | 2018-05-22 | |
CAPITAL | 3.87 | 3.90 | 3.66 | 3.66 | -2.66% | 36.58 | 2018-05-22 | |
IMMOBILE | 3.35 | 3.59 | 3.25 | 3.59 | +7.16% | 31.64 | 2018-05-22 | |
JWCONSTR | 3.55 | 3.55 | 3.50 | 3.55 | -1.11% | 8.65 | 2018-05-22 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-05-22 | |
KDMSHIPNG | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.86 | 2018-05-22 | |
QUERCUS | 3.39 | 3.39 | 3.37 | 3.37 | -0.30% | 49.93 | 2018-05-22 | |
ASBIS | 3.35 | 3.38 | 3.30 | 3.37 | +0.60% | 1,234.20 | 2018-05-22 | |
GROCLIN | 3.47 | 3.48 | 3.23 | 3.34 | -2.91% | 172.62 | 2018-05-22 | |
MUZA | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 0.00 | 2018-05-22 | |
TRAKCJA | 3.26 | 3.44 | 3.26 | 3.33 | +0.91% | 683.11 | 2018-05-22 | |
TRITON | 3.29 | 3.29 | 3.29 | 3.29 | -4.08% | 1.22 | 2018-05-22 | |
PROTEKTOR | 3.25 | 3.25 | 3.10 | 3.25 | 0.00% | 6.27 | 2018-05-22 | |
PLAZACNTR | 2.91 | 3.19 | 2.90 | 3.19 | +2.90% | 4.77 | 2018-05-22 | |
PWRMEDIA | 2.71 | 3.27 | 2.71 | 3.06 | +12.09% | 199.78 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 3.13 | 3.13 | 3.02 | 3.04 | -2.56% | 1,150.29 | 2018-05-22 | |
HERKULES | 2.92 | 2.99 | 2.92 | 2.99 | +3.10% | 6.81 | 2018-05-22 | |
ACTION | 2.86 | 3.06 | 2.86 | 2.96 | -1.66% | 30.43 | 2018-05-22 | |
BRIJU | 2.88 | 2.94 | 2.88 | 2.94 | 0.00% | 16.13 | 2018-05-22 | |
BYTOM | 2.86 | 2.93 | 2.86 | 2.92 | +1.39% | 19.91 | 2018-05-22 | |
ESSYSTEM | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 10.39 | 2018-05-22 | |
SYGNITY | 2.88 | 2.89 | 2.65 | 2.84 | -2.07% | 11.94 | 2018-05-22 | |
KREZUS | 2.71 | 2.98 | 2.65 | 2.82 | +5.22% | 2,783.07 | 2018-05-22 | |
POLMED | 2.80 | 2.80 | 2.80 | 2.80 | +3.70% | 0.03 | 2018-05-22 | |
SUNEX | 2.76 | 2.80 | 2.76 | 2.80 | -2.78% | 0.67 | 2018-05-22 | |
LCCORP | 2.85 | 2.85 | 2.79 | 2.80 | -1.75% | 4,787.17 | 2018-05-22 | |
UNIMA | 2.83 | 2.83 | 2.70 | 2.79 | -1.76% | 21.62 | 2018-05-22 | |
APSENERGY | 2.75 | 2.75 | 2.65 | 2.70 | 0.00% | 13.31 | 2018-05-22 | |
PCCINTER | 2.67 | 2.67 | 2.67 | 2.67 | 0.00% | 0.00 | 2018-05-22 | |
PMPG | 2.32 | 2.65 | 2.32 | 2.62 | +12.93% | 74.62 | 2018-05-22 | |
WORKSERV | 2.63 | 2.70 | 2.60 | 2.60 | -1.14% | 36.69 | 2018-05-22 | |
URSUS | 2.54 | 2.58 | 2.44 | 2.55 | +0.79% | 524.84 | 2018-05-22 | |
ALTA | 2.88 | 2.88 | 2.54 | 2.54 | -11.81% | 4.53 | 2018-05-22 | |
NTTSYSTEM | 2.59 | 2.59 | 2.40 | 2.50 | -3.47% | 0.91 | 2018-05-22 | |
PRIMAMODA | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 0.23 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STAPORKOW | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2018-05-22 | |
OTMUCHOW | 2.40 | 2.41 | 2.40 | 2.41 | -0.82% | 1.23 | 2018-05-22 | |
YOLO | 2.40 | 2.40 | 2.27 | 2.40 | 0.00% | 1.03 | 2018-05-22 | |
MEDIACAP | 2.28 | 2.29 | 2.28 | 2.29 | +2.23% | 0.02 | 2018-05-22 | |
ATREM | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.36 | 2018-05-22 | |
PLASTBOX | 2.19 | 2.19 | 2.17 | 2.17 | -0.91% | 3.09 | 2018-05-22 | |
TAURONPE | 2.15 | 2.16 | 2.09 | 2.15 | -0.46% | 9,601.27 | 2018-05-22 | |
EDINVEST | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 2018-05-22 | |
TXM | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 6.62 | 2018-05-22 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-05-22 | |
IZOLACJA | 1.93 | 1.93 | 1.93 | 1.93 | +4.89% | 0.00 | 2018-05-22 | |
ABCDATA | 1.90 | 1.90 | 1.89 | 1.90 | 0.00% | 182.59 | 2018-05-22 | |
RANKPROGR | 1.89 | 1.92 | 1.86 | 1.89 | +1.61% | 6.89 | 2018-05-22 | |
GLCOSMED | 1.90 | 1.90 | 1.81 | 1.81 | -0.55% | 3.62 | 2018-05-22 | |
ORCOGROUP | 1.77 | 1.86 | 1.76 | 1.80 | +2.27% | 21.76 | 2018-05-22 | |
COGNOR | 1.75 | 1.77 | 1.74 | 1.75 | +0.57% | 120.26 | 2018-05-22 | |
DROZAPOL | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.03 | 2018-05-22 | |
JHMDEV | 1.76 | 1.76 | 1.70 | 1.73 | -0.57% | 77.31 | 2018-05-22 | |
PCCEXOL | 1.74 | 1.74 | 1.71 | 1.73 | -1.70% | 3.39 | 2018-05-22 | |
TESGAS | 1.70 | 1.70 | 1.69 | 1.70 | 0.00% | 2.54 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRAKCHEM | 1.72 | 1.72 | 1.70 | 1.70 | -1.16% | 0.19 | 2018-05-22 | |
WASKO | 1.65 | 1.72 | 1.65 | 1.70 | -0.58% | 3.91 | 2018-05-22 | |
INTERSPPL | 1.65 | 1.66 | 1.65 | 1.66 | +0.61% | 0.08 | 2018-05-22 | |
AGROWILL | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 2018-05-22 | |
SOHODEV | 1.53 | 1.56 | 1.52 | 1.56 | +1.96% | 9.37 | 2018-05-22 | |
PROCAD | 1.59 | 1.59 | 1.55 | 1.56 | -1.89% | 29.62 | 2018-05-22 | |
ARCUS | 1.46 | 1.50 | 1.45 | 1.50 | 0.00% | 1.98 | 2018-05-22 | |
RADPOL | 1.43 | 1.43 | 1.40 | 1.43 | 0.00% | 1.81 | 2018-05-22 | |
PRAIRIE | 1.44 | 1.48 | 1.42 | 1.42 | -0.70% | 39.18 | 2018-05-22 | |
KANIA | 1.42 | 1.42 | 1.32 | 1.39 | -2.11% | 207.05 | 2018-05-22 | |
PEPEES | 1.46 | 1.46 | 1.34 | 1.34 | -5.63% | 9.77 | 2018-05-22 | |
INC | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 1.42 | 2018-05-22 | |
MIRACULUM | 1.39 | 1.39 | 1.30 | 1.34 | -0.74% | 31.45 | 2018-05-22 | |
TERMOREX | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.02 | 2018-05-22 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-05-22 | |
MIRBUD | 1.32 | 1.33 | 1.29 | 1.31 | -1.50% | 80.21 | 2018-05-22 | |
ENAP | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2018-05-22 | |
BIOMEDLUB | 1.25 | 1.28 | 1.20 | 1.28 | 0.00% | 48.39 | 2018-05-22 | |
IPOPEMA | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 1.40 | 2018-05-22 | |
MILKILAND | 1.26 | 1.27 | 1.26 | 1.26 | -0.79% | 0.88 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SWISSMED | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.25 | 2018-05-22 | |
LIBET | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2018-05-22 | |
RUBICON | 1.26 | 1.26 | 1.24 | 1.24 | 0.00% | 0.02 | 2018-05-22 | |
PEIXIN | 1.20 | 1.23 | 1.20 | 1.23 | +6.96% | 1.76 | 2018-05-22 | |
IMPERA | 1.20 | 1.25 | 1.20 | 1.20 | 0.00% | 2.83 | 2018-05-22 | |
JWWINVEST | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.06 | 2018-05-22 | |
ELEMENTAL | 1.15 | 1.22 | 1.13 | 1.19 | +1.71% | 1,950.22 | 2018-05-22 | |
KSGAGRO | 1.19 | 1.19 | 1.07 | 1.18 | 0.00% | 5.68 | 2018-05-22 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-05-22 | |
QUMAK | 1.24 | 1.27 | 1.12 | 1.13 | -2.59% | 178.18 | 2018-05-22 | |
AWBUD | 1.15 | 1.15 | 1.12 | 1.12 | -8.20% | 10.01 | 2018-05-22 | |
ATLASEST | 1.12 | 1.12 | 1.06 | 1.12 | +6.67% | 1.98 | 2018-05-22 | |
GETINOBLE | 1.12 | 1.16 | 1.08 | 1.11 | -0.89% | 909.56 | 2018-05-22 | |
IDMSA | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 2018-05-22 | |
WINVEST | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.00 | 2018-05-22 | |
REDAN | 1.01 | 1.04 | 1.01 | 1.04 | +1.96% | 7.13 | 2018-05-22 | |
RONSON | 1.04 | 1.04 | 1.00 | 1.01 | -3.81% | 10.98 | 2018-05-22 | |
SFINKS | 1.04 | 1.04 | 1.00 | 1.00 | -2.91% | 52.39 | 2018-05-22 | |
PAMAPOL | 0.97 | 0.99 | 0.97 | 0.99 | +5.32% | 3.30 | 2018-05-22 | |
CIGAMES | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 509.46 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENERGOINS | 0.90 | 0.97 | 0.90 | 0.96 | +3.23% | 3.86 | 2018-05-22 | |
NOWAGALA | 0.97 | 0.98 | 0.92 | 0.96 | -3.03% | 71.91 | 2018-05-22 | |
ZAMET | 0.99 | 0.99 | 0.94 | 0.94 | -5.05% | 10.92 | 2018-05-22 | |
SOLAR | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 4.09 | 2018-05-22 | |
INVISTA | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.01 | 2018-05-22 | |
FASTFIN | 0.95 | 0.95 | 0.89 | 0.89 | -4.30% | 1.17 | 2018-05-22 | |
PATENTUS | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.04 | 2018-05-22 | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | +6.10% | 0.04 | 2018-05-22 | |
OPENFIN | 0.87 | 0.87 | 0.82 | 0.87 | -2.25% | 12.02 | 2018-05-22 | |
CORMAY | 0.89 | 0.92 | 0.86 | 0.87 | +4.82% | 570.89 | 2018-05-22 | |
LUBAWA | 0.87 | 0.87 | 0.85 | 0.85 | -1.16% | 35.87 | 2018-05-22 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.74 | 2018-05-22 | |
WIKANA | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 0.03 | 2018-05-22 | |
SKYLINE | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.02 | 2018-05-22 | |
IQP | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1.12 | 2018-05-22 | |
GETIN | 0.79 | 0.79 | 0.76 | 0.76 | -3.80% | 236.42 | 2018-05-22 | |
PLATYNINW | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2018-05-22 | |
VISTAL | 0.74 | 0.74 | 0.70 | 0.74 | 0.00% | 8.82 | 2018-05-22 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-05-22 | |
MOJ | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 0.70 | 0.72 | 0.63 | 0.70 | 0.00% | 12.98 | 2018-05-22 | |
PBSFINANSE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2018-05-22 | |
AIRWAY | 0.59 | 0.64 | 0.58 | 0.64 | +10.34% | 73.30 | 2018-05-22 | |
GINOROSSI | 0.64 | 0.64 | 0.63 | 0.63 | -1.56% | 155.38 | 2018-05-22 | |
KCI | 0.61 | 0.62 | 0.61 | 0.62 | +1.64% | 0.44 | 2018-05-22 | |
SANWIL | 0.60 | 0.60 | 0.60 | 0.60 | +1.69% | 1.69 | 2018-05-22 | |
IFCAPITAL | 0.59 | 0.59 | 0.59 | 0.59 | +7.27% | 0.12 | 2018-05-22 | |
BBIDEV | 0.58 | 0.58 | 0.56 | 0.57 | -1.72% | 39.98 | 2018-05-22 | |
ATLANTIS | 0.54 | 0.55 | 0.53 | 0.55 | +1.85% | 1.76 | 2018-05-22 | |
GRAVITON | 0.55 | 0.55 | 0.52 | 0.55 | 0.00% | 0.04 | 2018-05-22 | |
DREWEX | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 1.40 | 2018-05-22 | |
DROP | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2018-05-22 | |
KBDOM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2018-05-22 | |
ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2018-05-22 | |
EVEREST | 0.48 | 0.48 | 0.48 | 0.48 | -18.64% | 3.67 | 2018-05-22 | |
REINHOLD | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2018-05-22 | |
CZTOREBKA | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.00 | 2018-05-22 | |
STARHEDGE | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | 1.11 | 2018-05-22 | |
INTERBUD | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2018-05-22 | |
COALENERG | 0.40 | 0.40 | 0.40 | 0.40 | +5.26% | 4.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKOTAN | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 1.01 | 2018-05-22 | |
HUBSTYLE | 0.35 | 0.35 | 0.32 | 0.35 | 0.00% | 0.89 | 2018-05-22 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2018-05-22 | |
BUMECH | 0.32 | 0.33 | 0.32 | 0.33 | +3.12% | 34.58 | 2018-05-22 | |
SCOPAK | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2018-05-22 | |
CFI | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1.27 | 2018-05-22 | |
INDATA | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.00 | 2018-05-22 | |
06MAGNA | 0.32 | 0.32 | 0.30 | 0.30 | -6.25% | 0.57 | 2018-05-22 | |
IFSA | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 0.83 | 2018-05-22 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-05-22 | |
ELKOP | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.97 | 2018-05-22 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-05-22 | |
ZASTAL | 0.26 | 0.26 | 0.26 | 0.26 | +4.00% | 0.32 | 2018-05-22 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2018-05-22 | |
RESBUD | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2018-05-22 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-05-22 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-05-22 | |
MOSTALZAB | 0.22 | 0.23 | 0.21 | 0.22 | +4.76% | 336.97 | 2018-05-22 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-05-22 | |
ALMA | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2018-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FON | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.97 | 2018-05-22 | |
FMG | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0.00 | 2018-05-22 | |
REDWOOD | 0.14 | 0.15 | 0.14 | 0.15 | -11.76% | 1.97 | 2018-05-22 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2018-05-22 | |
PROCHNIK | 0.11 | 0.14 | 0.10 | 0.14 | +27.27% | 75.75 | 2018-05-22 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2018-05-22 | |
CUBEITG | 0.10 | 0.12 | 0.10 | 0.12 | +20.00% | 12.31 | 2018-05-22 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2018-05-22 | |
PBG | 0.10 | 0.10 | 0.09 | 0.09 | 0.00% | 34.54 | 2018-05-22 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-05-22 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-05-22 | |
MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2018-05-22 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-05-22 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-05-22 |