Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| PEKAO | 115.40 | 116.90 | 114.95 | 116.90 | +1.65% | 143,496.97 | 2019-04-18 | |
| PKOBP | 39.60 | 39.66 | 39.16 | 39.23 | -1.13% | 73,191.89 | 2019-04-18 | |
| KGHM | 107.30 | 107.80 | 103.55 | 107.20 | 0.00% | 68,591.32 | 2019-04-18 | |
| PKNORLEN | 102.30 | 102.65 | 100.95 | 101.15 | -1.70% | 53,838.66 | 2019-04-18 | |
| CDPROJEKT | 201.00 | 203.00 | 196.10 | 202.00 | +0.50% | 46,535.72 | 2019-04-18 | |
| PZU | 42.70 | 42.71 | 42.23 | 42.55 | -0.58% | 41,529.35 | 2019-04-18 | |
| PGNIG | 6.17 | 6.17 | 5.96 | 6.05 | -2.02% | 39,625.34 | 2019-04-18 | |
| PGE | 9.72 | 9.77 | 9.58 | 9.59 | -1.92% | 16,837.03 | 2019-04-18 | |
| LOTOS | 85.40 | 85.84 | 83.16 | 83.92 | -2.53% | 15,412.55 | 2019-04-18 | |
| CCC | 233.80 | 236.00 | 228.80 | 233.00 | -0.34% | 10,566.84 | 2019-04-18 | |
| ALIOR | 59.95 | 60.20 | 59.25 | 60.00 | +0.17% | 10,318.44 | 2019-04-18 | |
| BZWBK | 397.40 | 400.80 | 394.60 | 398.20 | -0.85% | 9,906.57 | 2019-04-18 | |
| LPP | 8,550.00 | 8,550.00 | 8,465.00 | 8,545.00 | -0.12% | 8,872.26 | 2019-04-18 | |
| JSW | 59.70 | 59.75 | 58.40 | 58.75 | -2.33% | 8,810.43 | 2019-04-18 | |
| PCM | 23.50 | 23.70 | 23.40 | 23.60 | +5.83% | 8,506.05 | 2019-04-18 | |
| TAURONPE | 1.83 | 1.84 | 1.81 | 1.83 | 0.00% | 8,473.58 | 2019-04-18 | |
| GPRE | 6.60 | 6.76 | 6.60 | 6.70 | +1.52% | 8,426.94 | 2019-04-18 | |
| DINOPL | 123.60 | 125.00 | 121.80 | 125.00 | +1.13% | 6,122.05 | 2019-04-18 | |
| KRUK | 167.40 | 167.50 | 165.80 | 166.40 | -0.36% | 4,866.16 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROCASH | 22.40 | 22.92 | 22.16 | 22.90 | +2.97% | 4,084.96 | 2019-04-18 | |
| ENEA | 8.13 | 8.13 | 7.97 | 8.13 | +0.18% | 3,620.79 | 2019-04-18 | |
| CYFRPLSAT | 25.94 | 26.30 | 25.92 | 26.16 | +0.54% | 3,083.32 | 2019-04-18 | |
| ASSECOPOL | 54.15 | 55.25 | 54.00 | 54.40 | -0.28% | 2,980.64 | 2019-04-18 | |
| ENERGA | 8.00 | 8.01 | 7.88 | 8.00 | +0.82% | 2,632.26 | 2019-04-18 | |
| PCCROKITA | 92.80 | 92.80 | 91.00 | 92.00 | -0.86% | 2,276.75 | 2019-04-18 | |
| ORANGEPL | 4.96 | 4.98 | 4.92 | 4.94 | +0.20% | 2,276.13 | 2019-04-18 | |
| HANDLOWY | 65.40 | 65.60 | 64.90 | 65.10 | +0.15% | 2,220.81 | 2019-04-18 | |
| MILLENNIUM | 9.57 | 9.58 | 9.44 | 9.55 | -0.21% | 1,964.24 | 2019-04-18 | |
| CIECH | 50.20 | 50.60 | 49.10 | 49.40 | -2.37% | 1,955.78 | 2019-04-18 | |
| ASTARTA | 28.00 | 29.50 | 28.00 | 29.50 | +7.66% | 1,894.25 | 2019-04-18 | |
| BOGDANKA | 44.75 | 45.00 | 41.80 | 42.30 | -5.37% | 1,748.05 | 2019-04-18 | |
| MBANK | 440.80 | 444.80 | 436.80 | 442.00 | +0.23% | 1,702.83 | 2019-04-18 | |
| KERNEL | 54.00 | 54.50 | 53.50 | 53.80 | -0.19% | 1,434.14 | 2019-04-18 | |
| TIM | 7.30 | 7.80 | 7.30 | 7.60 | +4.11% | 1,389.14 | 2019-04-18 | |
| BUDIMEX | 145.80 | 149.00 | 142.20 | 148.40 | +1.92% | 1,328.59 | 2019-04-18 | |
| GETIN | 1.87 | 1.88 | 1.83 | 1.86 | -1.59% | 955.90 | 2019-04-18 | |
| WIRTUALNA | 59.00 | 59.00 | 57.80 | 58.80 | -1.67% | 950.79 | 2019-04-18 | |
| PLAYWAY | 192.00 | 195.60 | 192.00 | 194.80 | +1.46% | 920.28 | 2019-04-18 | |
| GRUPAAZOTY | 41.54 | 41.60 | 40.60 | 41.08 | -1.11% | 894.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| 11BIT | 369.00 | 378.00 | 368.50 | 374.00 | +0.27% | 838.22 | 2019-04-18 | |
| MERCATOR | 7.50 | 7.50 | 6.76 | 6.80 | -3.82% | 816.79 | 2019-04-18 | |
| LENTEX | 7.08 | 7.40 | 7.02 | 7.28 | +3.12% | 753.71 | 2019-04-18 | |
| GETINOBLE | 0.67 | 0.67 | 0.65 | 0.65 | -1.81% | 647.27 | 2019-04-18 | |
| MIRBUD | 1.14 | 1.19 | 1.11 | 1.16 | +2.65% | 604.45 | 2019-04-18 | |
| MEDICALG | 35.25 | 35.80 | 34.80 | 35.70 | +0.28% | 566.77 | 2019-04-18 | |
| PEKABEX | 11.20 | 11.40 | 10.00 | 10.00 | -10.71% | 557.50 | 2019-04-18 | |
| BRASTER | 1.96 | 2.14 | 1.96 | 2.08 | +5.30% | 543.57 | 2019-04-18 | |
| GPW | 42.00 | 42.35 | 41.65 | 41.65 | 0.00% | 517.98 | 2019-04-18 | |
| WIELTON | 12.00 | 12.18 | 11.42 | 11.64 | -2.84% | 467.71 | 2019-04-18 | |
| SYNEKTIK | 17.12 | 17.12 | 16.80 | 17.00 | -0.82% | 456.06 | 2019-04-18 | |
| SELVITA | 64.80 | 64.80 | 62.00 | 63.40 | -2.16% | 448.49 | 2019-04-18 | |
| PRAIRIE | 1.01 | 1.02 | 0.98 | 1.01 | 0.00% | 415.54 | 2019-04-18 | |
| LIBET | 1.05 | 1.06 | 1.03 | 1.06 | +0.95% | 410.86 | 2019-04-18 | |
| INGBSK | 194.60 | 195.00 | 194.40 | 194.60 | +0.10% | 408.28 | 2019-04-18 | |
| FAMUR | 4.80 | 4.84 | 4.71 | 4.73 | -1.25% | 369.26 | 2019-04-18 | |
| URSUS | 1.54 | 1.57 | 1.50 | 1.51 | -3.82% | 362.30 | 2019-04-18 | |
| INTERCARS | 220.00 | 220.00 | 213.00 | 220.00 | +0.92% | 358.78 | 2019-04-18 | |
| BIOTON | 4.65 | 4.65 | 4.42 | 4.55 | -1.94% | 329.92 | 2019-04-18 | |
| BSCDRUK | 30.80 | 30.80 | 30.20 | 30.20 | -0.33% | 318.67 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKPCARGO | 46.60 | 46.70 | 45.10 | 45.70 | -1.93% | 310.14 | 2019-04-18 | |
| RAFAKO | 2.16 | 2.17 | 2.12 | 2.15 | -1.60% | 308.60 | 2019-04-18 | |
| STALPROD | 339.50 | 342.50 | 328.50 | 335.00 | -1.47% | 293.45 | 2019-04-18 | |
| POLIMEXMS | 2.81 | 2.84 | 2.80 | 2.83 | +0.71% | 286.62 | 2019-04-18 | |
| KRKA | 260.00 | 261.00 | 259.00 | 260.00 | +0.39% | 283.06 | 2019-04-18 | |
| COGNOR | 1.85 | 1.87 | 1.82 | 1.85 | +0.27% | 280.92 | 2019-04-18 | |
| VISTAL | 2.49 | 2.50 | 2.37 | 2.44 | -2.01% | 265.71 | 2019-04-18 | |
| LIVECHAT | 29.00 | 29.50 | 28.80 | 28.80 | -0.86% | 265.33 | 2019-04-18 | |
| KETY | 339.00 | 340.00 | 337.00 | 339.50 | +0.74% | 260.98 | 2019-04-18 | |
| CLNPHARMA | 44.55 | 45.95 | 43.50 | 44.00 | -2.44% | 259.47 | 2019-04-18 | |
| ALUMETAL | 46.50 | 46.50 | 46.00 | 46.40 | -0.64% | 259.01 | 2019-04-18 | |
| ASSECOBS | 29.60 | 29.60 | 28.60 | 29.20 | -0.68% | 255.58 | 2019-04-18 | |
| PEP | 27.40 | 27.70 | 27.20 | 27.30 | -0.36% | 254.10 | 2019-04-18 | |
| VIVID | 1.61 | 1.65 | 1.51 | 1.62 | +0.37% | 245.74 | 2019-04-18 | |
| MARVIPOL | 2.24 | 2.29 | 2.19 | 2.21 | -3.50% | 235.41 | 2019-04-18 | |
| ECHO | 4.00 | 4.00 | 3.96 | 3.97 | 0.00% | 228.39 | 2019-04-18 | |
| DOMDEV | 83.20 | 83.80 | 81.00 | 81.40 | -1.45% | 222.92 | 2019-04-18 | |
| BENEFIT | 930.00 | 940.00 | 916.00 | 934.00 | -1.27% | 208.28 | 2019-04-18 | |
| ESOTIQ | 22.70 | 22.70 | 20.50 | 20.50 | -12.02% | 206.37 | 2019-04-18 | |
| MABION | 85.00 | 85.00 | 81.20 | 84.50 | -0.35% | 203.15 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUCO | 2.55 | 2.55 | 2.16 | 2.18 | -15.83% | 176.30 | 2019-04-18 | |
| ACTION | 3.50 | 3.65 | 3.40 | 3.50 | +1.45% | 166.29 | 2019-04-18 | |
| POLNORD | 6.96 | 6.96 | 6.50 | 6.94 | -0.29% | 165.59 | 2019-04-18 | |
| CIGAMES | 1.07 | 1.09 | 1.07 | 1.07 | 0.00% | 161.71 | 2019-04-18 | |
| CORMAY | 1.07 | 1.12 | 1.04 | 1.09 | +4.61% | 160.43 | 2019-04-18 | |
| ROPCZYCE | 32.40 | 33.00 | 32.00 | 32.60 | +0.62% | 160.05 | 2019-04-18 | |
| ASBIS | 2.65 | 2.69 | 2.60 | 2.62 | -1.32% | 151.63 | 2019-04-18 | |
| KRUSZWICA | 46.70 | 47.30 | 45.60 | 47.30 | +3.05% | 141.51 | 2019-04-18 | |
| BOS | 7.32 | 7.38 | 7.12 | 7.36 | +2.22% | 133.36 | 2019-04-18 | |
| STALEXP | 3.69 | 3.69 | 3.60 | 3.63 | -1.22% | 132.30 | 2019-04-18 | |
| IDEABANK | 4.80 | 4.88 | 4.78 | 4.83 | -0.21% | 129.22 | 2019-04-18 | |
| TORPOL | 7.16 | 7.30 | 7.06 | 7.18 | -1.64% | 129.19 | 2019-04-18 | |
| FORTE | 28.15 | 28.70 | 28.15 | 28.40 | 0.00% | 118.96 | 2019-04-18 | |
| VISTULA | 4.19 | 4.19 | 4.16 | 4.18 | -0.36% | 116.63 | 2019-04-18 | |
| IMPEXMET | 4.11 | 4.20 | 4.11 | 4.11 | -1.44% | 113.67 | 2019-04-18 | |
| INTERAOLT | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 108.47 | 2019-04-18 | |
| LCCORP | 2.43 | 2.52 | 2.42 | 2.48 | +2.27% | 108.03 | 2019-04-18 | |
| BUMECH | 4.65 | 4.65 | 4.39 | 4.50 | -2.28% | 107.56 | 2019-04-18 | |
| ALTUSTFI | 2.30 | 2.48 | 2.28 | 2.39 | +3.69% | 99.23 | 2019-04-18 | |
| RANKPROGR | 1.41 | 1.41 | 1.35 | 1.35 | -3.57% | 97.85 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNIMOT | 14.30 | 14.30 | 13.80 | 13.95 | -2.79% | 88.77 | 2019-04-18 | |
| DEBICA | 85.40 | 85.40 | 84.00 | 84.00 | 0.00% | 85.85 | 2019-04-18 | |
| OPONEO.PL | 31.80 | 31.80 | 31.70 | 31.80 | 0.00% | 84.53 | 2019-04-18 | |
| PBG | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 84.02 | 2019-04-18 | |
| AMICA | 143.00 | 143.00 | 141.00 | 142.80 | 0.00% | 80.24 | 2019-04-18 | |
| INTERSPPL | 2.67 | 2.72 | 2.60 | 2.62 | -1.13% | 80.07 | 2019-04-18 | |
| SELENAFM | 10.80 | 11.00 | 10.80 | 11.00 | +0.92% | 79.16 | 2019-04-18 | |
| TRAKCJA | 2.71 | 2.71 | 2.67 | 2.69 | -0.19% | 77.63 | 2019-04-18 | |
| ABCDATA | 1.40 | 1.41 | 1.39 | 1.41 | +0.71% | 77.42 | 2019-04-18 | |
| QUERCUS | 2.58 | 2.58 | 2.40 | 2.46 | -5.75% | 73.50 | 2019-04-18 | |
| EKOEXPORT | 6.36 | 6.40 | 6.35 | 6.39 | +0.95% | 71.48 | 2019-04-18 | |
| KREC | 4.17 | 4.17 | 3.96 | 4.00 | -4.08% | 70.28 | 2019-04-18 | |
| ATMGRUPA | 4.60 | 4.70 | 4.58 | 4.59 | -1.29% | 69.14 | 2019-04-18 | |
| WAWEL | 834.00 | 848.00 | 822.00 | 848.00 | +3.16% | 67.46 | 2019-04-18 | |
| MOSTALPLC | 5.20 | 5.20 | 4.83 | 5.06 | -5.24% | 63.23 | 2019-04-18 | |
| BORYSZEW | 4.70 | 4.71 | 4.65 | 4.70 | -0.11% | 62.97 | 2019-04-18 | |
| MOJ | 0.71 | 0.74 | 0.68 | 0.73 | +2.82% | 61.38 | 2019-04-18 | |
| NOWAGALA | 0.48 | 0.49 | 0.47 | 0.48 | -0.41% | 60.64 | 2019-04-18 | |
| RONSON | 0.84 | 0.85 | 0.81 | 0.85 | +1.19% | 59.69 | 2019-04-18 | |
| NETIA | 4.98 | 4.98 | 4.90 | 4.90 | -1.41% | 59.01 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEMENTAL | 1.28 | 1.28 | 1.25 | 1.26 | -2.02% | 58.89 | 2019-04-18 | |
| COMARCH | 185.00 | 186.00 | 183.00 | 186.00 | +0.54% | 58.13 | 2019-04-18 | |
| PGSSOFT | 10.42 | 10.42 | 10.02 | 10.38 | +0.97% | 56.96 | 2019-04-18 | |
| CAPITAL | 2.25 | 2.25 | 2.20 | 2.21 | +0.45% | 56.25 | 2019-04-18 | |
| MERCOR | 8.22 | 8.28 | 7.80 | 7.94 | -3.41% | 54.75 | 2019-04-18 | |
| MOSTALWAR | 3.15 | 3.18 | 3.10 | 3.15 | -0.94% | 54.61 | 2019-04-18 | |
| AUTOPARTN | 4.78 | 4.78 | 4.67 | 4.75 | -0.63% | 53.63 | 2019-04-18 | |
| PULAWY | 103.00 | 106.00 | 100.00 | 103.00 | -1.90% | 51.10 | 2019-04-18 | |
| WORKSERV | 1.83 | 1.88 | 1.82 | 1.88 | +0.53% | 51.08 | 2019-04-18 | |
| ZEPAK | 7.46 | 7.48 | 7.30 | 7.48 | -0.27% | 49.49 | 2019-04-18 | |
| NORTCOAST | 4.95 | 4.95 | 4.90 | 4.90 | -1.01% | 47.76 | 2019-04-18 | |
| VINDEXUS | 7.40 | 7.40 | 7.32 | 7.40 | 0.00% | 45.23 | 2019-04-18 | |
| RAINBOW | 25.80 | 26.50 | 25.80 | 26.00 | +0.39% | 43.69 | 2019-04-18 | |
| KOGENERA | 38.00 | 38.20 | 37.00 | 38.00 | 0.00% | 43.11 | 2019-04-18 | |
| KRVITAMIN | 4.94 | 4.94 | 4.51 | 4.51 | -8.89% | 41.40 | 2019-04-18 | |
| 4FUNMEDIA | 13.00 | 13.50 | 13.00 | 13.40 | +3.08% | 40.79 | 2019-04-18 | |
| AGORA | 12.35 | 12.35 | 12.20 | 12.30 | 0.00% | 40.63 | 2019-04-18 | |
| FASING | 18.45 | 19.20 | 18.45 | 19.20 | +4.07% | 40.03 | 2019-04-18 | |
| LUBAWA | 0.71 | 0.72 | 0.70 | 0.71 | 0.00% | 39.97 | 2019-04-18 | |
| STARHEDGE | 0.67 | 0.69 | 0.66 | 0.66 | -2.94% | 39.56 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COMP | 62.00 | 62.00 | 61.40 | 62.00 | +0.65% | 39.53 | 2019-04-18 | |
| WADEX | 6.30 | 6.36 | 6.20 | 6.36 | +0.95% | 39.50 | 2019-04-18 | |
| PEMANAGER | 21.90 | 22.00 | 21.50 | 21.90 | -0.45% | 38.68 | 2019-04-18 | |
| ORBIS | 91.00 | 91.00 | 90.40 | 90.40 | -0.66% | 38.33 | 2019-04-18 | |
| APATOR | 26.00 | 26.30 | 26.00 | 26.00 | -0.76% | 38.30 | 2019-04-18 | |
| GTC | 9.19 | 9.19 | 9.10 | 9.19 | -0.11% | 38.18 | 2019-04-18 | |
| LENA | 3.40 | 3.40 | 3.36 | 3.37 | -1.46% | 37.46 | 2019-04-18 | |
| BBIDEV | 0.59 | 0.59 | 0.57 | 0.57 | -5.30% | 37.14 | 2019-04-18 | |
| ENTER | 26.90 | 27.30 | 26.90 | 27.30 | +1.49% | 36.89 | 2019-04-18 | |
| STALPROFI | 8.45 | 8.45 | 8.10 | 8.15 | -3.55% | 36.07 | 2019-04-18 | |
| MIRACULUM | 1.40 | 1.40 | 1.37 | 1.37 | -2.14% | 34.74 | 2019-04-18 | |
| GLCOSMED | 1.73 | 1.89 | 1.60 | 1.60 | 0.00% | 34.32 | 2019-04-18 | |
| KANIA | 1.12 | 1.12 | 1.10 | 1.11 | -0.45% | 34.23 | 2019-04-18 | |
| DEKPOL | 36.20 | 36.20 | 35.40 | 36.20 | 0.00% | 33.41 | 2019-04-18 | |
| KOMPUTRON | 3.94 | 3.96 | 3.80 | 3.96 | 0.00% | 33.04 | 2019-04-18 | |
| PROCAD | 1.47 | 1.49 | 1.46 | 1.49 | 0.00% | 32.68 | 2019-04-18 | |
| SIMPLE | 7.30 | 7.30 | 7.00 | 7.15 | -3.38% | 31.92 | 2019-04-18 | |
| ADIUVO | 8.20 | 8.20 | 7.50 | 7.50 | -8.54% | 31.53 | 2019-04-18 | |
| INTROL | 2.72 | 2.76 | 2.50 | 2.76 | 0.00% | 31.50 | 2019-04-18 | |
| ERBUD | 13.00 | 13.50 | 12.95 | 12.95 | 0.00% | 30.29 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GROCLIN | 2.62 | 2.77 | 2.60 | 2.74 | +3.40% | 29.82 | 2019-04-18 | |
| ODLEWNIE | 3.54 | 3.56 | 3.48 | 3.56 | +1.71% | 29.62 | 2019-04-18 | |
| BRIJU | 2.95 | 3.08 | 2.86 | 3.05 | +7.02% | 28.77 | 2019-04-18 | |
| SEKO | 10.00 | 10.50 | 10.00 | 10.30 | +1.98% | 27.89 | 2019-04-18 | |
| POZBUD | 2.44 | 2.50 | 2.36 | 2.47 | -0.80% | 26.37 | 2019-04-18 | |
| INSTALKRK | 16.60 | 16.60 | 16.50 | 16.50 | -1.20% | 26.25 | 2019-04-18 | |
| PATENTUS | 1.78 | 1.78 | 1.70 | 1.74 | -3.33% | 26.17 | 2019-04-18 | |
| MEDIACAP | 2.18 | 2.18 | 2.10 | 2.10 | -6.25% | 26.11 | 2019-04-18 | |
| MDIENERGIA | 3.45 | 3.60 | 3.39 | 3.60 | +2.86% | 25.48 | 2019-04-18 | |
| INVPEFIZ | 670.01 | 686.40 | 670.01 | 686.40 | -0.52% | 25.48 | 2019-04-18 | |
| OEX | 16.50 | 16.50 | 15.90 | 16.50 | 0.00% | 25.29 | 2019-04-18 | |
| ATREM | 2.29 | 2.29 | 2.28 | 2.28 | -0.87% | 25.02 | 2019-04-18 | |
| SFINKS | 0.78 | 0.78 | 0.75 | 0.75 | 0.00% | 24.69 | 2019-04-18 | |
| WITTCHEN | 17.10 | 17.40 | 16.75 | 16.75 | -1.18% | 24.42 | 2019-04-18 | |
| AMBRA | 14.60 | 15.10 | 14.60 | 15.10 | +2.03% | 23.38 | 2019-04-18 | |
| ORCOGROUP | 1.16 | 1.16 | 1.16 | 1.16 | +2.65% | 23.20 | 2019-04-18 | |
| PZUAKORD | 114.18 | 114.18 | 114.18 | 114.18 | -0.10% | 22.84 | 2019-04-18 | |
| ARCTIC | 2.74 | 2.74 | 2.73 | 2.74 | 0.00% | 22.08 | 2019-04-18 | |
| XTB | 4.04 | 4.07 | 4.03 | 4.03 | 0.00% | 21.98 | 2019-04-18 | |
| TESGAS | 3.70 | 3.70 | 3.66 | 3.66 | -1.08% | 21.97 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOPEX | 1.26 | 1.26 | 1.20 | 1.21 | -3.97% | 21.96 | 2019-04-18 | |
| PHN | 11.95 | 12.30 | 11.35 | 11.90 | 0.00% | 21.69 | 2019-04-18 | |
| OTLOG | 7.70 | 8.30 | 7.65 | 8.10 | +8.72% | 21.47 | 2019-04-18 | |
| IMS | 3.93 | 3.93 | 3.84 | 3.88 | -0.51% | 20.91 | 2019-04-18 | |
| MOSTALZAB | 0.48 | 0.48 | 0.48 | 0.48 | +4.35% | 20.58 | 2019-04-18 | |
| MCI | 8.70 | 8.74 | 8.64 | 8.74 | -0.23% | 18.94 | 2019-04-18 | |
| TRANSPOL | 3.60 | 3.60 | 3.50 | 3.50 | -2.64% | 18.24 | 2019-04-18 | |
| SUNEX | 5.66 | 5.86 | 5.66 | 5.78 | +2.12% | 17.86 | 2019-04-18 | |
| MANGATA | 71.50 | 71.50 | 70.50 | 71.00 | +0.71% | 17.07 | 2019-04-18 | |
| PROTEKTOR | 4.15 | 4.15 | 4.01 | 4.14 | -0.48% | 16.89 | 2019-04-18 | |
| PANOVA | 12.40 | 12.90 | 12.40 | 12.90 | +4.03% | 16.42 | 2019-04-18 | |
| IMMOBILE | 3.14 | 3.14 | 2.98 | 2.98 | -2.93% | 16.35 | 2019-04-18 | |
| AGROTON | 3.34 | 3.34 | 3.21 | 3.30 | +0.61% | 16.19 | 2019-04-18 | |
| ZYWIEC | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 15.55 | 2019-04-18 | |
| MEXPOLSKA | 4.18 | 4.18 | 4.02 | 4.14 | -1.43% | 15.44 | 2019-04-18 | |
| ZUE | 3.96 | 3.96 | 3.84 | 3.94 | -0.51% | 15.38 | 2019-04-18 | |
| SANOK | 26.00 | 26.00 | 25.80 | 25.80 | -0.77% | 15.02 | 2019-04-18 | |
| PBKM | 64.60 | 64.60 | 63.20 | 64.00 | +1.59% | 14.86 | 2019-04-18 | |
| BALTONA | 9.90 | 9.90 | 9.40 | 9.85 | -0.51% | 14.39 | 2019-04-18 | |
| AILLERON | 9.60 | 9.70 | 9.44 | 9.70 | -0.41% | 14.15 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEKTROTI | 4.92 | 4.95 | 4.82 | 4.95 | +0.61% | 13.93 | 2019-04-18 | |
| MWTRADE | 2.98 | 2.98 | 2.90 | 2.90 | 0.00% | 13.75 | 2019-04-18 | |
| VOTUM | 6.28 | 6.30 | 6.24 | 6.30 | 0.00% | 13.53 | 2019-04-18 | |
| PAMAPOL | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 13.29 | 2019-04-18 | |
| HELIO | 9.80 | 9.80 | 8.85 | 8.85 | -3.28% | 13.05 | 2019-04-18 | |
| UNIBEP | 6.64 | 6.70 | 6.48 | 6.50 | -1.81% | 12.12 | 2019-04-18 | |
| QUANTUM | 16.00 | 16.90 | 16.00 | 16.90 | +6.96% | 11.61 | 2019-04-18 | |
| LOKUM | 18.90 | 18.90 | 18.50 | 18.80 | -0.53% | 11.55 | 2019-04-18 | |
| ERGIS | 2.97 | 3.02 | 2.97 | 3.01 | -0.33% | 11.50 | 2019-04-18 | |
| WASKO | 1.51 | 1.53 | 1.51 | 1.53 | -1.92% | 11.47 | 2019-04-18 | |
| K2INTERNT | 10.70 | 10.70 | 10.30 | 10.30 | 0.00% | 11.38 | 2019-04-18 | |
| FERRO | 14.00 | 14.00 | 13.90 | 14.00 | +0.72% | 11.29 | 2019-04-18 | |
| KSGAGRO | 1.19 | 1.19 | 1.19 | 1.19 | +8.18% | 11.19 | 2019-04-18 | |
| PLAZACNTR | 2.60 | 2.84 | 2.34 | 2.44 | -8.27% | 11.10 | 2019-04-18 | |
| ELBUDOWA | 27.50 | 27.80 | 27.50 | 27.70 | 0.00% | 11.03 | 2019-04-18 | |
| MAKARONPL | 4.52 | 4.62 | 4.48 | 4.62 | +2.21% | 10.95 | 2019-04-18 | |
| CPGROUP | 5.43 | 5.43 | 5.21 | 5.21 | -4.05% | 10.79 | 2019-04-18 | |
| JWCONSTR | 2.69 | 2.69 | 2.65 | 2.66 | +0.38% | 10.34 | 2019-04-18 | |
| RELPOL | 7.50 | 7.75 | 7.50 | 7.50 | -3.23% | 9.85 | 2019-04-18 | |
| APLISENS | 10.30 | 10.30 | 10.10 | 10.30 | -0.96% | 9.82 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATLANTAPL | 4.65 | 4.65 | 4.65 | 4.65 | +5.20% | 9.30 | 2019-04-18 | |
| PFLEIDER | 25.30 | 25.40 | 25.00 | 25.00 | -1.19% | 9.19 | 2019-04-18 | |
| TARCZYNSKI | 16.00 | 16.00 | 15.60 | 15.60 | -2.50% | 9.15 | 2019-04-18 | |
| HARPER | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 9.02 | 2019-04-18 | |
| POLICE | 14.80 | 14.80 | 14.80 | 14.80 | +3.50% | 8.88 | 2019-04-18 | |
| BIOMEDLUB | 0.79 | 0.80 | 0.78 | 0.80 | +1.01% | 8.74 | 2019-04-18 | |
| ACAUTOGAZ | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8.70 | 2019-04-18 | |
| SECOGROUP | 16.80 | 16.80 | 16.80 | 16.80 | +2.44% | 8.62 | 2019-04-18 | |
| AIRWAY | 0.63 | 0.65 | 0.62 | 0.65 | 0.00% | 8.53 | 2019-04-18 | |
| MOBRUK | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 8.35 | 2019-04-18 | |
| ATAL | 39.80 | 39.80 | 39.20 | 39.20 | -1.51% | 8.26 | 2019-04-18 | |
| PGODLEW | 1.85 | 1.89 | 1.78 | 1.86 | +1.64% | 8.09 | 2019-04-18 | |
| ABPL | 19.20 | 19.20 | 18.80 | 18.80 | -1.31% | 8.03 | 2019-04-18 | |
| NEWAG | 17.20 | 17.20 | 17.10 | 17.10 | -1.16% | 7.99 | 2019-04-18 | |
| POLWAX | 6.80 | 6.89 | 6.80 | 6.80 | -2.02% | 7.55 | 2019-04-18 | |
| DECORA | 16.30 | 16.35 | 16.30 | 16.35 | 0.00% | 7.50 | 2019-04-18 | |
| HERKULES | 2.47 | 2.48 | 2.46 | 2.48 | +0.40% | 7.41 | 2019-04-18 | |
| ORZBIALY | 10.15 | 10.15 | 10.05 | 10.05 | -0.99% | 7.31 | 2019-04-18 | |
| IMCOMPANY | 14.05 | 14.05 | 13.85 | 13.85 | -1.42% | 7.22 | 2019-04-18 | |
| HYDROTOR | 35.80 | 35.80 | 35.40 | 35.40 | -0.56% | 6.70 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 25.60 | 25.60 | 24.80 | 25.60 | +2.81% | 6.33 | 2019-04-18 | |
| GINOROSSI | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 6.17 | 2019-04-18 | |
| KGL | 13.30 | 13.30 | 12.70 | 13.15 | -1.13% | 6.07 | 2019-04-18 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 5.71 | 2019-04-18 | |
| SNIEZKA | 95.00 | 99.00 | 95.00 | 98.00 | +3.16% | 5.65 | 2019-04-18 | |
| GRODNO | 4.45 | 4.45 | 4.40 | 4.40 | -1.12% | 5.47 | 2019-04-18 | |
| ATM | 8.58 | 8.58 | 8.36 | 8.36 | +0.72% | 5.45 | 2019-04-18 | |
| COALENERG | 0.50 | 0.55 | 0.50 | 0.55 | +17.02% | 4.82 | 2019-04-18 | |
| ATENDE | 3.84 | 3.84 | 3.74 | 3.80 | 0.00% | 4.74 | 2019-04-18 | |
| BPHFIZMLI | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 4.67 | 2019-04-18 | |
| PKOGD | 103.75 | 103.75 | 103.75 | 103.75 | +0.60% | 4.67 | 2019-04-18 | |
| ZAMET | 0.87 | 0.87 | 0.87 | 0.87 | +2.35% | 4.35 | 2019-04-18 | |
| FERRUM | 4.20 | 4.29 | 4.20 | 4.29 | +2.14% | 4.31 | 2019-04-18 | |
| EFEKT | 22.20 | 22.20 | 22.00 | 22.00 | -1.79% | 4.11 | 2019-04-18 | |
| GOBARTO | 7.44 | 7.44 | 7.44 | 7.44 | 0.00% | 4.07 | 2019-04-18 | |
| APSENERGY | 2.50 | 2.50 | 2.49 | 2.49 | -0.40% | 3.81 | 2019-04-18 | |
| CEZ | 90.10 | 90.10 | 89.90 | 89.90 | -0.11% | 3.60 | 2019-04-18 | |
| STELMET | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 3.52 | 2019-04-18 | |
| TRIGONPP8 | 88.00 | 88.00 | 88.00 | 88.00 | +1.15% | 3.52 | 2019-04-18 | |
| TRITON | 2.30 | 2.30 | 2.28 | 2.28 | -0.44% | 3.51 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CDRL | 29.20 | 29.20 | 28.70 | 29.00 | -0.68% | 3.44 | 2019-04-18 | |
| IZOSTAL | 3.08 | 3.09 | 3.06 | 3.06 | -0.65% | 3.37 | 2019-04-18 | |
| VOXEL | 25.70 | 25.70 | 25.30 | 25.70 | +2.39% | 3.32 | 2019-04-18 | |
| ATLASEST | 1.43 | 1.43 | 1.42 | 1.42 | -1.39% | 3.27 | 2019-04-18 | |
| EUROTEL | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 3.06 | 2019-04-18 | |
| LABOPRINT | 11.95 | 11.95 | 11.40 | 11.40 | -4.20% | 2.99 | 2019-04-18 | |
| RADPOL | 1.50 | 1.50 | 1.45 | 1.49 | -1.00% | 2.90 | 2019-04-18 | |
| QUMAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 2.83 | 2019-04-18 | |
| I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 2.71 | 2019-04-18 | |
| PKOGS | 100.20 | 100.20 | 100.20 | 100.20 | +0.34% | 2.50 | 2019-04-18 | |
| TOYA | 6.50 | 6.50 | 6.35 | 6.45 | -0.77% | 2.49 | 2019-04-18 | |
| CFI | 0.50 | 0.51 | 0.50 | 0.50 | -2.35% | 2.46 | 2019-04-18 | |
| BETACOM | 11.16 | 11.16 | 10.70 | 10.70 | -4.12% | 2.45 | 2019-04-18 | |
| ALTA | 2.56 | 2.56 | 2.42 | 2.50 | -0.79% | 2.45 | 2019-04-18 | |
| MONNARI | 5.82 | 5.82 | 5.76 | 5.82 | +0.34% | 2.40 | 2019-04-18 | |
| SUWARY | 12.60 | 12.60 | 12.10 | 12.10 | -3.97% | 2.00 | 2019-04-18 | |
| CNT | 14.30 | 14.30 | 13.80 | 14.30 | 0.00% | 1.99 | 2019-04-18 | |
| INDYKPOL | 61.50 | 62.00 | 61.50 | 62.00 | +0.81% | 1.85 | 2019-04-18 | |
| MILKILAND | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 1.78 | 2019-04-18 | |
| LSISOFT | 10.70 | 10.90 | 10.70 | 10.90 | +1.87% | 1.74 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MFO | 25.80 | 25.80 | 25.00 | 25.00 | -3.47% | 1.66 | 2019-04-18 | |
| ARTERIA | 4.80 | 4.84 | 4.80 | 4.84 | +2.54% | 1.60 | 2019-04-18 | |
| OPTEAM | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1.51 | 2019-04-18 | |
| ASSECOSEE | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 1.50 | 2019-04-18 | |
| REDAN | 0.40 | 0.41 | 0.38 | 0.41 | +2.50% | 1.49 | 2019-04-18 | |
| IZOLACJA | 1.60 | 1.60 | 1.55 | 1.60 | 0.00% | 1.43 | 2019-04-18 | |
| ZASTAL | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 1.40 | 2019-04-18 | |
| ENERGOINS | 1.19 | 1.19 | 1.18 | 1.19 | +0.85% | 1.19 | 2019-04-18 | |
| ZPUE | 99.50 | 99.50 | 99.50 | 99.50 | +2.05% | 1.09 | 2019-04-18 | |
| ELZAB | 4.58 | 4.58 | 4.44 | 4.44 | +0.91% | 1.05 | 2019-04-18 | |
| TXM | 0.16 | 0.16 | 0.16 | 0.16 | -5.92% | 1.04 | 2019-04-18 | |
| PROJPRZEM | 18.40 | 18.40 | 17.80 | 17.80 | -3.78% | 1.00 | 2019-04-18 | |
| UNICREDIT | 56.00 | 56.00 | 54.50 | 54.50 | -2.68% | 0.99 | 2019-04-18 | |
| PCCEXOL | 1.56 | 1.56 | 1.55 | 1.55 | 0.00% | 0.93 | 2019-04-18 | |
| SKOTAN | 0.85 | 0.85 | 0.85 | 0.85 | +2.41% | 0.89 | 2019-04-18 | |
| WOJAS | 4.92 | 5.00 | 4.92 | 5.00 | +1.63% | 0.85 | 2019-04-18 | |
| MBWS | 13.52 | 13.52 | 13.52 | 13.52 | 0.00% | 0.68 | 2019-04-18 | |
| WIKANA | 1.15 | 1.15 | 1.05 | 1.15 | 0.00% | 0.64 | 2019-04-18 | |
| PMPG | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 0.62 | 2019-04-18 | |
| SOHODEV | 1.01 | 1.01 | 1.01 | 1.01 | +2.11% | 0.60 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SOLAR | 0.57 | 0.59 | 0.57 | 0.57 | -0.86% | 0.57 | 2019-04-18 | |
| SKARBIEC | 16.85 | 17.15 | 16.85 | 17.15 | -0.29% | 0.56 | 2019-04-18 | |
| PWRMEDIA | 2.66 | 2.66 | 2.59 | 2.65 | 0.00% | 0.55 | 2019-04-18 | |
| INTERBUD | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.54 | 2019-04-18 | |
| MENNICA | 22.00 | 22.20 | 22.00 | 22.20 | -1.77% | 0.53 | 2019-04-18 | |
| JHMDEV | 1.68 | 1.68 | 1.67 | 1.67 | -0.60% | 0.51 | 2019-04-18 | |
| SKYLINE | 0.63 | 0.65 | 0.63 | 0.65 | 0.00% | 0.41 | 2019-04-18 | |
| STAPORKOW | 1.85 | 1.85 | 1.85 | 1.85 | +3.35% | 0.37 | 2019-04-18 | |
| NTTSYSTEM | 2.30 | 2.30 | 2.20 | 2.26 | +2.73% | 0.23 | 2019-04-18 | |
| EVEREST | 1.25 | 1.25 | 1.25 | 1.25 | +4.17% | 0.23 | 2019-04-18 | |
| ARTIFEX | 4.90 | 4.90 | 4.89 | 4.89 | -0.20% | 0.22 | 2019-04-18 | |
| NOVITA | 42.20 | 42.20 | 42.20 | 42.20 | 0.00% | 0.21 | 2019-04-18 | |
| TALEX | 14.80 | 14.80 | 14.80 | 14.80 | +3.50% | 0.21 | 2019-04-18 | |
| IMPEL | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.20 | 2019-04-18 | |
| MLPGROUP | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.19 | 2019-04-18 | |
| OTMUCHOW | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.18 | 2019-04-18 | |
| SWISSMED | 1.75 | 1.85 | 1.73 | 1.85 | +3.35% | 0.18 | 2019-04-18 | |
| EMCINSMED | 6.10 | 6.40 | 6.10 | 6.40 | 0.00% | 0.16 | 2019-04-18 | |
| SILVANO | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 0.11 | 2019-04-18 | |
| ELKOP | 0.76 | 0.76 | 0.76 | 0.76 | +2.70% | 0.11 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KINOPOL | 11.20 | 11.20 | 11.20 | 11.20 | -0.89% | 0.11 | 2019-04-18 | |
| ORION | 7.20 | 7.25 | 7.20 | 7.25 | +0.69% | 0.11 | 2019-04-18 | |
| OVOSTAR | 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | 0.11 | 2019-04-18 | |
| BGZBNPP | 52.80 | 52.80 | 52.80 | 52.80 | +3.12% | 0.11 | 2019-04-18 | |
| INC | 0.95 | 0.98 | 0.95 | 0.98 | +3.16% | 0.10 | 2019-04-18 | |
| ERG | 31.00 | 31.00 | 31.00 | 31.00 | +6.90% | 0.09 | 2019-04-18 | |
| FEERUM | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.09 | 2019-04-18 | |
| RAWLPLUG | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.09 | 2019-04-18 | |
| BIK | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.09 | 2019-04-18 | |
| JWWINVEST | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.08 | 2019-04-18 | |
| PROCHEM | 15.95 | 15.95 | 15.95 | 15.95 | +2.90% | 0.08 | 2019-04-18 | |
| DELKO | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 0.08 | 2019-04-18 | |
| KREDYTIN | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.08 | 2019-04-18 | |
| BEDZIN | 24.30 | 24.30 | 22.20 | 24.30 | 0.00% | 0.07 | 2019-04-18 | |
| ULMA | 66.50 | 66.50 | 66.50 | 66.50 | +4.72% | 0.07 | 2019-04-18 | |
| REMAK | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.06 | 2019-04-18 | |
| DROZAPOL | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0.04 | 2019-04-18 | |
| LARQ | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 0.04 | 2019-04-18 | |
| SANWIL | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.03 | 2019-04-18 | |
| PROVIDENT | 9.85 | 9.85 | 9.85 | 9.85 | +4.79% | 0.03 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNIMA | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.03 | 2019-04-18 | |
| KONSSTALI | 26.60 | 26.60 | 26.60 | 26.60 | +1.53% | 0.03 | 2019-04-18 | |
| DGA | 8.84 | 8.84 | 8.84 | 8.84 | +0.45% | 0.03 | 2019-04-18 | |
| TERMOREX | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.02 | 2019-04-18 | |
| YOLO | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.02 | 2019-04-18 | |
| MASTERPHA | 5.98 | 5.98 | 5.98 | 5.98 | +0.67% | 0.02 | 2019-04-18 | |
| AWBUD | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 0.02 | 2019-04-18 | |
| INPRO | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.02 | 2019-04-18 | |
| PLASTBOX | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | 0.02 | 2019-04-18 | |
| INVISTA | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.01 | 2019-04-18 | |
| SYGNITY | 2.98 | 2.98 | 2.95 | 2.95 | -1.01% | 0.01 | 2019-04-18 | |
| 08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.01 | 2019-04-18 | |
| RUBICON | 0.99 | 0.99 | 0.95 | 0.99 | -0.20% | 0.01 | 2019-04-18 | |
| KCI | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.01 | 2019-04-18 | |
| ESSYSTEM | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.00 | 2019-04-18 | |
| PEPEES | 1.51 | 1.51 | 1.51 | 1.51 | +4.14% | 0.00 | 2019-04-18 | |
| EDINVEST | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 0.00 | 2019-04-18 | |
| ENAP | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2019-04-18 | |
| IMPERA | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 0.00 | 2019-04-18 | |
| IDMSA | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REDWOOD | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-04-18 | |
| CZTOREBKA | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 0.00 | 2019-04-18 | |
| BPHFIZBI4 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 2019-04-18 | |
| SONEL | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2019-04-18 | |
| SCOPAK | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-04-18 | |
| GRAVITON | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 2019-04-18 | |
| HUBSTYLE | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-04-18 | |
| NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-04-18 | |
| SARE | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2019-04-18 | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-04-18 | |
| FMG | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 0.00 | 2019-04-18 | |
| KOMPAP | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 0.00 | 2019-04-18 | |
| REINHOLD | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0.00 | 2019-04-18 | |
| LMDSFIZ | 982.10 | 982.10 | 982.10 | 982.10 | 0.00% | 0.00 | 2019-04-18 | |
| PEIXIN | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.00 | 2019-04-18 | |
| TALANX | 180.00 | 180.00 | 180.00 | 180.00 | 0.00% | 0.00 | 2019-04-18 | |
| BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 0.00 | 2019-04-18 | |
| LMESFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2019-04-18 | |
| PKOSO | 108.40 | 108.40 | 108.40 | 108.40 | 0.00% | 0.00 | 2019-04-18 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP | 85.10 | 85.10 | 85.10 | 85.10 | 0.00% | 0.00 | 2019-04-18 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-04-18 | |
| SANTANDER | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 2019-04-18 | |
| VIGOSYS | 340.00 | 340.00 | 340.00 | 340.00 | 0.00% | 0.00 | 2019-04-18 | |
| CITYSERV | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 2019-04-18 | |
| MEDYCZNYFIZ | 103.60 | 103.60 | 103.60 | 103.60 | 0.00% | 0.00 | 2019-04-18 | |
| QMULTIFIZ | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.00% | 0.00 | 2019-04-18 | |
| ARCHICOM | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2019-04-18 | |
| PKOASZEWZ | 94.74 | 94.74 | 94.74 | 94.74 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP2 | 84.10 | 84.10 | 84.10 | 84.10 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP4 | 69.05 | 69.05 | 69.05 | 69.05 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP5 | 85.41 | 85.41 | 85.41 | 85.41 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP3 | 86.10 | 86.10 | 86.10 | 86.10 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP6 | 85.20 | 85.20 | 85.20 | 85.20 | 0.00% | 0.00 | 2019-04-18 | |
| BMPAG | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.00 | 2019-04-18 | |
| TRIGONPP7 | 85.03 | 85.03 | 85.03 | 85.03 | 0.00% | 0.00 | 2019-04-18 | |
| ASMGROUP | 3.16 | 3.16 | 3.16 | 3.16 | 0.00% | 0.00 | 2019-04-18 | |
| CUBEITG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2019-04-18 | |
| DREWEX | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-04-18 | |
| REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-04-18 | |
| INVCEEFIZ | 475.14 | 475.14 | 475.14 | 475.14 | 0.00% | 0.00 | 2019-04-18 | |
| ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-04-18 | |
| KBDOM | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-04-18 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-04-18 | |
| OPERA3GR | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 2019-04-18 | |
| SETANTA | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.00 | 2019-04-18 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-04-18 | |
| LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-04-18 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-04-18 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-04-18 | |
| OPENFIN | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-04-18 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-04-18 | |
| ARCUS | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2019-04-18 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-04-18 | |
| PRIMAMODA | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.00 | 2019-04-18 | |
| INVGLDFIZ | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.00% | 0.00 | 2019-04-18 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-04-18 | |
| RAFAMET | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-04-18 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-04-18 | |
| LMCSFIZ | 985.10 | 985.10 | 985.10 | 985.10 | 0.00% | 0.00 | 2019-04-18 | |
| IPOPEMA | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 2019-04-18 | |
| INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-04-18 | |
| PRAGMAINK | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 2019-04-18 | |
| MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-04-18 | |
| INVFIZ | 937.10 | 937.10 | 937.10 | 937.10 | 0.00% | 0.00 | 2019-04-18 | |
| IQP | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2019-04-18 | |
| SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-04-18 | |
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-04-18 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-04-18 | |
| EUROHOLD | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.00 | 2019-04-18 | |
| BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2019-04-18 | |
| KPPD | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 0.00 | 2019-04-18 | |
| DROP | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-04-18 | |
| PLATYNINW | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.00 | 2019-04-18 | |
| BPHFIZBI2 | 143.20 | 143.20 | 143.20 | 143.20 | 0.00% | 0.00 | 2019-04-18 | |
| TATRY | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 2019-04-18 | |
| CELTIC | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2019-04-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ABMSOLID | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2019-04-18 | |
| BOWIM | 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | 0.00 | 2019-04-18 | |
| PBSFINANSE | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2019-04-18 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-04-18 | |
| KDMSHIPNG | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.00 | 2019-04-18 | |
| AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-04-18 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-04-18 | |
| BPHFIZDS | 110.10 | 110.10 | 110.10 | 110.10 | 0.00% | 0.00 | 2019-04-18 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-04-18 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-04-18 | |
| MUZA | 2.76 | 2.76 | 2.76 | 2.76 | 0.00% | 0.00 | 2019-04-18 | |
| WINVEST | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2019-04-18 | |
| PRAGMAFA | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.00 | 2019-04-18 | |
| ENELMED | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.00 | 2019-04-18 | |
| BERLING | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 2019-04-18 | |
| KRAKCHEM | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.00 | 2019-04-18 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-04-18 | |
| COMPERIA | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.00 | 2019-04-18 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-04-18 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-04-18 | |
| WARIMPEX | 5.44 | 5.44 | 5.44 | 5.44 | 0.00% | 0.00 | 2019-04-18 |
Dane dostarcza Notoria Serwis S.A.
