Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-06-14 | |
08OCTAVA | 0.87 | 0.87 | 0.87 | 0.87 | +4.58% | 1.73 | 2019-06-14 | |
11BIT | 390.00 | 392.00 | 386.00 | 389.50 | -0.13% | 545.38 | 2019-06-14 | |
4FUNMEDIA | 7.50 | 7.78 | 7.50 | 7.78 | +1.04% | 53.18 | 2019-06-14 | |
ABCDATA | 1.40 | 1.41 | 1.39 | 1.40 | +1.30% | 88.65 | 2019-06-14 | |
ABMSOLID | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-06-14 | |
ABPL | 17.20 | 17.50 | 16.90 | 17.25 | +1.47% | 12.78 | 2019-06-14 | |
ACAUTOGAZ | 53.00 | 53.00 | 51.50 | 53.00 | +0.95% | 19.95 | 2019-06-14 | |
ACTION | 3.30 | 3.30 | 3.11 | 3.22 | +4.21% | 18.94 | 2019-06-14 | |
ADIUVO | 7.50 | 7.50 | 7.36 | 7.50 | 0.00% | 0.67 | 2019-06-14 | |
AGORA | 12.50 | 12.55 | 12.40 | 12.50 | -0.40% | 388.50 | 2019-06-14 | |
AGROTON | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 2019-06-14 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-06-14 | |
AILLERON | 7.72 | 8.08 | 7.36 | 7.44 | -7.00% | 79.65 | 2019-06-14 | |
AIRWAY | 0.73 | 0.73 | 0.66 | 0.69 | -8.27% | 56.11 | 2019-06-14 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-06-14 | |
ALIOR | 49.98 | 50.00 | 49.54 | 49.98 | +0.89% | 15,642.24 | 2019-06-14 | |
ALTA | 2.74 | 2.74 | 2.58 | 2.74 | +1.48% | 2.59 | 2019-06-14 | |
ALTUSTFI | 2.69 | 2.69 | 2.38 | 2.42 | -8.51% | 748.84 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALUMETAL | 37.10 | 37.70 | 37.00 | 37.40 | +1.35% | 41.52 | 2019-06-14 | |
AMBRA | 15.50 | 15.95 | 15.50 | 15.60 | -2.19% | 34.44 | 2019-06-14 | |
AMICA | 116.20 | 116.40 | 115.00 | 116.00 | +1.05% | 55.41 | 2019-06-14 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-06-14 | |
APATOR | 24.20 | 24.60 | 24.00 | 24.20 | 0.00% | 16.89 | 2019-06-14 | |
APLISENS | 10.20 | 10.20 | 10.20 | 10.20 | +2.00% | 0.02 | 2019-06-14 | |
APSENERGY | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.00 | 2019-06-14 | |
ARCHICOM | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 2.76 | 2019-06-14 | |
ARCTIC | 2.50 | 2.50 | 2.49 | 2.49 | -1.19% | 6.03 | 2019-06-14 | |
ARCUS | 2.12 | 2.16 | 2.02 | 2.16 | -0.92% | 16.25 | 2019-06-14 | |
ARTERIA | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.02 | 2019-06-14 | |
ARTIFEX | 3.85 | 3.85 | 3.67 | 3.67 | -0.81% | 0.17 | 2019-06-14 | |
ASBIS | 2.28 | 2.35 | 2.28 | 2.28 | 0.00% | 167.12 | 2019-06-14 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-06-14 | |
ASSECOBS | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 28.76 | 2019-06-14 | |
ASSECOPOL | 54.10 | 54.80 | 53.45 | 54.00 | 0.00% | 1,879.93 | 2019-06-14 | |
ASSECOSEE | 15.40 | 15.80 | 15.30 | 15.80 | +2.60% | 167.53 | 2019-06-14 | |
ASTARTA | 24.20 | 24.20 | 24.00 | 24.00 | 0.00% | 5.99 | 2019-06-14 | |
ATAL | 41.00 | 41.40 | 40.90 | 41.00 | 0.00% | 61.09 | 2019-06-14 | |
ATENDE | 3.86 | 3.86 | 3.78 | 3.86 | +1.58% | 0.37 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLANTAPL | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 6.43 | 2019-06-14 | |
ATLASEST | 1.40 | 1.40 | 1.40 | 1.40 | +3.70% | 0.98 | 2019-06-14 | |
ATM | 8.80 | 8.80 | 8.51 | 8.80 | 0.00% | 0.19 | 2019-06-14 | |
ATMGRUPA | 4.00 | 4.18 | 4.00 | 4.12 | +0.49% | 14.62 | 2019-06-14 | |
ATREM | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0.15 | 2019-06-14 | |
AUTOPARTN | 4.54 | 4.66 | 4.51 | 4.64 | +1.98% | 314.62 | 2019-06-14 | |
AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-06-14 | |
BALTONA | 6.25 | 6.25 | 5.95 | 6.25 | 0.00% | 1.05 | 2019-06-14 | |
BBIDEV | 0.63 | 0.63 | 0.59 | 0.60 | -4.76% | 47.29 | 2019-06-14 | |
BEDZIN | 22.40 | 22.40 | 20.60 | 20.90 | -6.70% | 9.94 | 2019-06-14 | |
BENEFIT | 584.00 | 594.00 | 574.00 | 588.00 | +1.73% | 1,273.76 | 2019-06-14 | |
BERLING | 4.48 | 4.48 | 4.48 | 4.48 | 0.00% | 1.99 | 2019-06-14 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | 1.14 | 2019-06-14 | |
BETACOM | 10.78 | 10.78 | 10.78 | 10.78 | 0.00% | 0.05 | 2019-06-14 | |
BGZBNPP | 53.20 | 54.00 | 53.20 | 54.00 | +1.12% | 42.61 | 2019-06-14 | |
BIK | 18.20 | 18.98 | 18.20 | 18.98 | -1.04% | 1.84 | 2019-06-14 | |
BIOMEDLUB | 0.95 | 0.98 | 0.95 | 0.97 | +3.19% | 43.89 | 2019-06-14 | |
BIOTON | 4.16 | 4.16 | 4.00 | 4.10 | -0.97% | 159.68 | 2019-06-14 | |
BMPAG | 0.72 | 0.72 | 0.72 | 0.72 | +5.88% | 0.16 | 2019-06-14 | |
BOGDANKA | 35.60 | 35.65 | 35.10 | 35.50 | 0.00% | 245.49 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BORYSZEW | 3.97 | 4.04 | 3.95 | 4.00 | +0.50% | 678.04 | 2019-06-14 | |
BOS | 7.14 | 7.30 | 7.06 | 7.30 | +2.53% | 85.98 | 2019-06-14 | |
BOWIM | 2.04 | 2.06 | 2.04 | 2.06 | 0.00% | 4.80 | 2019-06-14 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-06-14 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-06-14 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-06-14 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-06-14 | |
BPHFIZMLI | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 2019-06-14 | |
BRASTER | 1.85 | 1.85 | 1.71 | 1.73 | -5.76% | 178.81 | 2019-06-14 | |
BRIJU | 2.63 | 2.63 | 2.41 | 2.50 | -3.47% | 5.72 | 2019-06-14 | |
BSCDRUK | 30.80 | 31.00 | 30.80 | 31.00 | -0.64% | 18.03 | 2019-06-14 | |
BUDIMEX | 136.00 | 138.20 | 133.60 | 134.20 | -1.76% | 1,204.79 | 2019-06-14 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-06-14 | |
BUMECH | 3.00 | 3.06 | 2.96 | 3.06 | +3.55% | 5.18 | 2019-06-14 | |
BZWBK | 379.60 | 383.40 | 375.60 | 379.80 | -0.37% | 14,276.10 | 2019-06-14 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-06-14 | |
CAPITAL | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 12.07 | 2019-06-14 | |
CCC | 155.00 | 157.20 | 151.20 | 151.40 | -1.69% | 19,000.31 | 2019-06-14 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-06-14 | |
CDPROJEKT | 207.00 | 209.30 | 206.40 | 208.50 | +0.92% | 94,143.06 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDRL | 23.50 | 23.50 | 23.50 | 23.50 | +3.52% | 0.70 | 2019-06-14 | |
CELTIC | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2019-06-14 | |
CEZ | 90.40 | 90.40 | 90.40 | 90.40 | -0.22% | 3.62 | 2019-06-14 | |
CFI | 0.43 | 0.44 | 0.43 | 0.44 | +2.31% | 3.80 | 2019-06-14 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-06-14 | |
CIECH | 43.00 | 43.00 | 42.20 | 42.30 | -0.70% | 1,503.75 | 2019-06-14 | |
CIGAMES | 1.04 | 1.05 | 1.02 | 1.05 | +0.19% | 117.72 | 2019-06-14 | |
CITYSERV | 12.00 | 12.60 | 12.00 | 12.60 | -0.40% | 13.11 | 2019-06-14 | |
CLNPHARMA | 43.90 | 44.90 | 43.90 | 44.85 | +1.93% | 158.02 | 2019-06-14 | |
CNT | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.03 | 2019-06-14 | |
COALENERG | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-06-14 | |
COGNOR | 1.67 | 1.75 | 1.65 | 1.72 | +4.88% | 403.77 | 2019-06-14 | |
COMARCH | 181.50 | 181.50 | 178.00 | 178.00 | -1.93% | 1,415.47 | 2019-06-14 | |
COMP | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | 0.94 | 2019-06-14 | |
COMPERIA | 3.62 | 3.62 | 3.62 | 3.62 | 0.00% | 0.00 | 2019-06-14 | |
CORMAY | 1.02 | 1.04 | 1.00 | 1.02 | +1.80% | 49.53 | 2019-06-14 | |
CPGROUP | 5.53 | 5.53 | 5.52 | 5.52 | -1.43% | 11.93 | 2019-06-14 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-06-14 | |
CYFRPLSAT | 29.84 | 29.94 | 28.58 | 29.64 | -1.07% | 19,617.86 | 2019-06-14 | |
CZTOREBKA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 1.30 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEBICA | 81.00 | 81.00 | 80.20 | 80.20 | -0.99% | 380.23 | 2019-06-14 | |
DECORA | 17.90 | 18.50 | 17.90 | 18.45 | +2.50% | 14.36 | 2019-06-14 | |
DEKPOL | 30.90 | 30.90 | 30.00 | 30.00 | -3.23% | 1.59 | 2019-06-14 | |
DELKO | 8.35 | 8.40 | 8.35 | 8.40 | +1.20% | 0.18 | 2019-06-14 | |
DGA | 7.52 | 7.52 | 7.52 | 7.52 | 0.00% | 0.11 | 2019-06-14 | |
DINOPL | 125.40 | 128.50 | 124.70 | 127.00 | +0.71% | 17,044.22 | 2019-06-14 | |
DOMDEV | 86.00 | 86.80 | 85.60 | 86.60 | -0.23% | 1,129.90 | 2019-06-14 | |
DREWEX | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-06-14 | |
DROP | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-06-14 | |
DROZAPOL | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | 0.01 | 2019-06-14 | |
ECHO | 4.12 | 4.12 | 4.11 | 4.12 | -0.24% | 110.63 | 2019-06-14 | |
EDINVEST | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 2019-06-14 | |
EFEKT | 24.40 | 26.00 | 24.00 | 26.00 | +9.24% | 51.04 | 2019-06-14 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-06-14 | |
ELBUDOWA | 8.94 | 9.00 | 8.40 | 8.44 | -2.99% | 671.50 | 2019-06-14 | |
ELEKTROTI | 4.00 | 4.00 | 3.96 | 3.96 | -1.00% | 4.26 | 2019-06-14 | |
ELEMENTAL | 1.14 | 1.14 | 1.12 | 1.13 | -0.53% | 19.83 | 2019-06-14 | |
ELKOP | 0.70 | 0.74 | 0.69 | 0.74 | -0.27% | 0.25 | 2019-06-14 | |
ELZAB | 3.90 | 3.90 | 3.90 | 3.90 | +2.63% | 0.02 | 2019-06-14 | |
EMCINSMED | 5.10 | 5.25 | 4.98 | 5.25 | -3.67% | 6.00 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENAP | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 0.00 | 2019-06-14 | |
ENEA | 8.27 | 8.32 | 8.11 | 8.17 | -1.21% | 5,158.21 | 2019-06-14 | |
ENELMED | 11.40 | 11.40 | 11.20 | 11.20 | -2.61% | 183.86 | 2019-06-14 | |
ENERGA | 7.38 | 7.38 | 7.22 | 7.28 | -0.55% | 5,269.32 | 2019-06-14 | |
ENERGOINS | 1.05 | 1.05 | 1.01 | 1.05 | -0.94% | 1.59 | 2019-06-14 | |
ENTER | 35.60 | 35.90 | 35.30 | 35.30 | +0.28% | 30.35 | 2019-06-14 | |
ERBUD | 11.50 | 11.50 | 10.85 | 11.20 | -2.61% | 5.88 | 2019-06-14 | |
ERG | 32.00 | 32.00 | 29.60 | 32.00 | 0.00% | 4.01 | 2019-06-14 | |
ERGIS | 3.07 | 3.15 | 3.07 | 3.15 | 0.00% | 0.31 | 2019-06-14 | |
ESOTIQ | 14.20 | 14.20 | 13.25 | 13.30 | -5.67% | 54.73 | 2019-06-14 | |
ESSYSTEM | 2.38 | 2.38 | 2.38 | 2.38 | +1.71% | 0.00 | 2019-06-14 | |
EUCO | 3.01 | 3.20 | 2.95 | 3.20 | +3.23% | 56.42 | 2019-06-14 | |
EUROCASH | 20.40 | 20.58 | 20.14 | 20.36 | +0.30% | 2,665.13 | 2019-06-14 | |
EUROHOLD | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.02 | 2019-06-14 | |
EUROTEL | 20.80 | 20.90 | 20.70 | 20.90 | 0.00% | 8.19 | 2019-06-14 | |
EVEREST | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.15 | 2019-06-14 | |
FAMUR | 4.92 | 5.05 | 4.90 | 5.04 | +1.82% | 2,496.99 | 2019-06-14 | |
FASING | 16.90 | 16.90 | 16.90 | 16.90 | +3.05% | 0.02 | 2019-06-14 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-06-14 | |
FEERUM | 9.70 | 9.80 | 9.70 | 9.80 | +1.03% | 3.35 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-06-14 | |
FERRO | 14.25 | 14.25 | 14.00 | 14.00 | 0.00% | 17.04 | 2019-06-14 | |
FERRUM | 4.12 | 4.12 | 3.96 | 3.96 | -3.41% | 8.70 | 2019-06-14 | |
FMG | 20.40 | 20.40 | 20.40 | 20.40 | 0.00% | 0.00 | 2019-06-14 | |
FORTE | 29.80 | 30.45 | 29.70 | 29.90 | +0.50% | 217.95 | 2019-06-14 | |
GETIN | 1.08 | 1.08 | 1.02 | 1.04 | -2.25% | 352.81 | 2019-06-14 | |
GETINOBLE | 0.50 | 0.51 | 0.50 | 0.51 | +1.00% | 391.37 | 2019-06-14 | |
GINOROSSI | 0.54 | 0.55 | 0.54 | 0.54 | +0.18% | 53.80 | 2019-06-14 | |
GLCOSMED | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.04 | 2019-06-14 | |
GOBARTO | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 13.76 | 2019-06-14 | |
GPRE | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | 86.19 | 2019-06-14 | |
GPW | 40.35 | 40.55 | 40.25 | 40.25 | -0.12% | 1,225.82 | 2019-06-14 | |
GRAVITON | 1.55 | 1.61 | 1.55 | 1.61 | -1.83% | 7.53 | 2019-06-14 | |
GROCLIN | 1.95 | 1.95 | 1.93 | 1.95 | 0.00% | 14.40 | 2019-06-14 | |
GRODNO | 4.15 | 4.20 | 4.10 | 4.18 | +2.20% | 27.77 | 2019-06-14 | |
GRUPAAZOTY | 41.02 | 41.94 | 41.02 | 41.12 | +0.29% | 1,419.06 | 2019-06-14 | |
GTC | 8.81 | 8.84 | 8.60 | 8.83 | -0.34% | 1,925.95 | 2019-06-14 | |
HANDLOWY | 52.90 | 53.10 | 51.50 | 53.00 | +0.76% | 4,272.92 | 2019-06-14 | |
HARPER | 0.12 | 0.14 | 0.12 | 0.14 | +0.36% | 8.03 | 2019-06-14 | |
HELIO | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.02 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HERKULES | 2.20 | 2.21 | 2.09 | 2.15 | -4.44% | 23.10 | 2019-06-14 | |
HUBSTYLE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-06-14 | |
HYDROTOR | 37.20 | 37.20 | 36.60 | 36.60 | -1.61% | 2.11 | 2019-06-14 | |
I2DEV | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.05 | 2019-06-14 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-06-14 | |
IDEABANK | 2.10 | 2.10 | 2.04 | 2.05 | -3.30% | 124.51 | 2019-06-14 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-06-14 | |
IDMSA | 0.90 | 0.93 | 0.90 | 0.93 | +3.33% | 0.47 | 2019-06-14 | |
IMCOMPANY | 14.85 | 14.85 | 14.65 | 14.65 | -1.35% | 11.09 | 2019-06-14 | |
IMMOBILE | 2.86 | 2.86 | 2.80 | 2.86 | +0.35% | 2.28 | 2019-06-14 | |
IMPEL | 6.65 | 6.65 | 6.35 | 6.35 | -3.79% | 19.26 | 2019-06-14 | |
IMPERA | 0.90 | 0.90 | 0.90 | 0.90 | -1.53% | 0.00 | 2019-06-14 | |
IMPEXMET | 4.24 | 4.25 | 4.14 | 4.20 | -1.18% | 239.76 | 2019-06-14 | |
IMS | 3.88 | 3.88 | 3.79 | 3.84 | -0.78% | 20.60 | 2019-06-14 | |
INC | 0.92 | 0.95 | 0.92 | 0.95 | +1.06% | 7.79 | 2019-06-14 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-06-14 | |
INDYKPOL | 61.50 | 61.50 | 60.50 | 61.50 | 0.00% | 4.24 | 2019-06-14 | |
INGBSK | 203.00 | 203.00 | 197.80 | 199.20 | -1.87% | 891.08 | 2019-06-14 | |
INPRO | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.01 | 2019-06-14 | |
INSTALKRK | 16.45 | 16.45 | 16.45 | 16.45 | 0.00% | 1.63 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 12.10 | 12.30 | 12.10 | 12.25 | +2.08% | 7.41 | 2019-06-14 | |
INTERBUD | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-06-14 | |
INTERCARS | 189.00 | 194.00 | 188.50 | 193.50 | +2.38% | 573.57 | 2019-06-14 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-06-14 | |
INTERSPPL | 2.70 | 2.70 | 2.69 | 2.69 | -0.37% | 0.60 | 2019-06-14 | |
INTROL | 2.94 | 2.94 | 2.94 | 2.94 | 0.00% | 0.00 | 2019-06-14 | |
INVCEEFIZ | 472.10 | 472.10 | 472.10 | 472.10 | 0.00% | 0.00 | 2019-06-14 | |
INVFIZ | 933.60 | 933.60 | 933.51 | 933.51 | +0.25% | 7.47 | 2019-06-14 | |
INVGLDFIZ | 1,401.10 | 1,401.10 | 1,401.10 | 1,401.10 | -0.91% | 28.02 | 2019-06-14 | |
INVISTA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-06-14 | |
INVPEFIZ | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 2019-06-14 | |
IPOPEMA | 1.32 | 1.32 | 1.32 | 1.32 | +1.54% | 0.01 | 2019-06-14 | |
IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-06-14 | |
IZOBLOK | 26.80 | 26.80 | 26.80 | 26.80 | +0.37% | 1.39 | 2019-06-14 | |
IZOLACJA | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 1.36 | 2019-06-14 | |
IZOSTAL | 3.12 | 3.18 | 3.12 | 3.18 | +0.95% | 8.67 | 2019-06-14 | |
JHMDEV | 1.57 | 1.57 | 1.52 | 1.57 | -0.63% | 13.38 | 2019-06-14 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-06-14 | |
JSW | 44.00 | 45.18 | 43.98 | 44.50 | +1.55% | 12,604.34 | 2019-06-14 | |
JWCONSTR | 2.69 | 2.69 | 2.69 | 2.69 | +0.75% | 0.01 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWWINVEST | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 2019-06-14 | |
K2INTERNT | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.05 | 2019-06-14 | |
KANIA | 0.32 | 0.35 | 0.31 | 0.34 | +5.02% | 551.85 | 2019-06-14 | |
KBDOM | 0.36 | 0.37 | 0.36 | 0.37 | +2.23% | 4.57 | 2019-06-14 | |
KCI | 0.46 | 0.50 | 0.46 | 0.50 | +6.38% | 5.89 | 2019-06-14 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-06-14 | |
KERNEL | 49.15 | 49.40 | 48.30 | 48.30 | -2.23% | 2,128.44 | 2019-06-14 | |
KETY | 340.00 | 340.00 | 335.50 | 335.50 | -0.30% | 225.61 | 2019-06-14 | |
KGHM | 99.34 | 99.74 | 98.34 | 98.44 | -1.48% | 41,226.33 | 2019-06-14 | |
KGL | 13.75 | 13.75 | 13.45 | 13.45 | -2.54% | 0.35 | 2019-06-14 | |
KINOPOL | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 2019-06-14 | |
KOGENERA | 33.00 | 33.30 | 31.00 | 31.00 | -6.91% | 80.35 | 2019-06-14 | |
KOMPAP | 6.95 | 6.95 | 6.60 | 6.60 | -5.04% | 1.69 | 2019-06-14 | |
KOMPUTRON | 3.79 | 3.79 | 3.79 | 3.79 | 0.00% | 1.17 | 2019-06-14 | |
KONSSTALI | 25.20 | 25.20 | 25.20 | 25.20 | +3.70% | 0.03 | 2019-06-14 | |
KOPEX | 1.43 | 1.45 | 1.43 | 1.43 | +26.50% | 1,162.19 | 2019-06-14 | |
KPPD | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.00 | 2019-06-14 | |
KRAKCHEM | 1.24 | 1.24 | 1.24 | 1.24 | -6.77% | 8.68 | 2019-06-14 | |
KREC | 4.10 | 4.10 | 3.96 | 3.96 | +0.13% | 7.69 | 2019-06-14 | |
KREDYTIN | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-06-14 | |
KRKA | 258.00 | 258.00 | 258.00 | 258.00 | 0.00% | 0.00 | 2019-06-14 | |
KRUK | 185.00 | 189.70 | 183.00 | 187.00 | 0.00% | 7,474.89 | 2019-06-14 | |
KRUSZWICA | 43.50 | 44.70 | 43.00 | 43.20 | -1.82% | 248.61 | 2019-06-14 | |
KRVITAMIN | 5.42 | 5.42 | 5.30 | 5.40 | 0.00% | 8.92 | 2019-06-14 | |
KSGAGRO | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-06-14 | |
LABOPRINT | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.21 | 2019-06-14 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-06-14 | |
LARQ | 5.10 | 5.10 | 5.10 | 5.10 | +2.00% | 0.03 | 2019-06-14 | |
LCCORP | 2.62 | 2.65 | 2.60 | 2.64 | +1.15% | 832.28 | 2019-06-14 | |
LENA | 3.11 | 3.11 | 3.04 | 3.11 | +0.32% | 7.63 | 2019-06-14 | |
LENTEX | 7.30 | 7.36 | 7.26 | 7.32 | -0.54% | 15.91 | 2019-06-14 | |
LIBET | 0.78 | 0.78 | 0.67 | 0.74 | -3.90% | 119.45 | 2019-06-14 | |
LIVECHAT | 29.50 | 29.50 | 29.10 | 29.40 | -0.34% | 45.26 | 2019-06-14 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-06-14 | |
LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-06-14 | |
LMCSFIZ | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | 0.00% | 0.00 | 2019-06-14 | |
LMDSFIZ | 1,000.22 | 1,000.22 | 1,000.22 | 1,000.22 | 0.00% | 0.00 | 2019-06-14 | |
LMESFIZ | 991.30 | 991.30 | 991.30 | 991.30 | 0.00% | 0.00 | 2019-06-14 | |
LOKUM | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 1.16 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOTOS | 83.42 | 84.02 | 81.52 | 82.50 | -1.67% | 27,849.41 | 2019-06-14 | |
LPP | 7,345.00 | 7,375.00 | 7,285.00 | 7,300.00 | -0.61% | 15,746.58 | 2019-06-14 | |
LSISOFT | 9.70 | 9.78 | 9.70 | 9.78 | +0.82% | 1.99 | 2019-06-14 | |
LUBAWA | 0.63 | 0.64 | 0.63 | 0.63 | -0.94% | 10.83 | 2019-06-14 | |
MABION | 74.90 | 75.00 | 74.00 | 74.30 | -0.80% | 76.62 | 2019-06-14 | |
MAKARONPL | 5.65 | 5.70 | 5.65 | 5.70 | 0.00% | 1.99 | 2019-06-14 | |
MANGATA | 76.00 | 76.00 | 75.50 | 75.50 | +0.67% | 3.10 | 2019-06-14 | |
MARVIPOL | 2.60 | 2.64 | 2.44 | 2.44 | +1.03% | 2,230.22 | 2019-06-14 | |
MASTERPHA | 6.04 | 6.04 | 5.98 | 6.00 | -0.66% | 2.76 | 2019-06-14 | |
MBANK | 434.60 | 440.00 | 429.80 | 432.20 | -0.96% | 5,830.38 | 2019-06-14 | |
MBWS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-06-14 | |
MCI | 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | 0.00 | 2019-06-14 | |
MDIENERGIA | 3.78 | 3.78 | 3.42 | 3.78 | +7.39% | 41.73 | 2019-06-14 | |
MEDIACAP | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 2019-06-14 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-06-14 | |
MEDICALG | 27.60 | 27.60 | 26.85 | 27.60 | 0.00% | 30.58 | 2019-06-14 | |
MEDYCZNYFIZ | 100.15 | 100.15 | 100.15 | 100.15 | 0.00% | 0.00 | 2019-06-14 | |
MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-06-14 | |
MENNICA | 21.00 | 21.60 | 21.00 | 21.60 | +2.86% | 0.06 | 2019-06-14 | |
MERCATOR | 6.56 | 7.21 | 6.56 | 7.16 | +10.15% | 295.17 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 8.08 | 8.08 | 7.64 | 7.96 | -1.73% | 24.03 | 2019-06-14 | |
MEXPOLSKA | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 18.23 | 2019-06-14 | |
MFO | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 0.02 | 2019-06-14 | |
MILKILAND | 0.39 | 0.40 | 0.39 | 0.40 | +21.21% | 0.62 | 2019-06-14 | |
MILLENNIUM | 9.32 | 9.54 | 9.25 | 9.36 | -0.74% | 3,328.29 | 2019-06-14 | |
MIRACULUM | 1.42 | 1.45 | 1.41 | 1.41 | +1.44% | 4.87 | 2019-06-14 | |
MIRBUD | 1.06 | 1.08 | 1.06 | 1.08 | +0.93% | 31.90 | 2019-06-14 | |
MLPGROUP | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 19.01 | 2019-06-14 | |
MOBRUK | 84.50 | 88.00 | 84.50 | 88.00 | 0.00% | 20.90 | 2019-06-14 | |
MOJ | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2019-06-14 | |
MONNARI | 5.40 | 5.44 | 5.38 | 5.44 | +1.87% | 57.48 | 2019-06-14 | |
MOSTALPLC | 4.56 | 4.60 | 4.50 | 4.59 | +5.28% | 3.53 | 2019-06-14 | |
MOSTALWAR | 2.85 | 2.85 | 2.72 | 2.76 | -2.82% | 11.68 | 2019-06-14 | |
MOSTALZAB | 0.44 | 0.44 | 0.41 | 0.41 | +0.12% | 68.28 | 2019-06-14 | |
MUZA | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.00 | 2019-06-14 | |
MWTRADE | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 0.03 | 2019-06-14 | |
NETIA | 4.73 | 4.79 | 4.72 | 4.73 | -0.42% | 157.55 | 2019-06-14 | |
NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-06-14 | |
NEWAG | 18.30 | 18.55 | 18.20 | 18.50 | +3.06% | 95.11 | 2019-06-14 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NORTCOAST | 4.74 | 4.74 | 4.74 | 4.74 | +3.95% | 0.02 | 2019-06-14 | |
NOVITA | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 2019-06-14 | |
NOWAGALA | 0.53 | 0.61 | 0.53 | 0.61 | +12.96% | 199.35 | 2019-06-14 | |
NTTSYSTEM | 2.25 | 2.25 | 2.25 | 2.25 | +0.90% | 0.05 | 2019-06-14 | |
ODLEWNIE | 3.70 | 3.74 | 3.70 | 3.70 | -1.07% | 31.63 | 2019-06-14 | |
OEX | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 2019-06-14 | |
OPENFIN | 1.50 | 1.52 | 1.50 | 1.51 | 0.00% | 7.08 | 2019-06-14 | |
OPERA3GR | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 2019-06-14 | |
OPONEO.PL | 24.00 | 24.00 | 23.60 | 23.90 | -0.42% | 3.50 | 2019-06-14 | |
OPTEAM | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-06-14 | |
ORANGEPL | 6.50 | 6.62 | 6.50 | 6.54 | -0.15% | 14,770.06 | 2019-06-14 | |
ORBIS | 108.50 | 108.50 | 106.50 | 107.00 | -1.38% | 245.19 | 2019-06-14 | |
ORCOGROUP | 1.30 | 1.38 | 1.30 | 1.38 | +4.55% | 24.42 | 2019-06-14 | |
ORION | 7.00 | 7.00 | 6.70 | 6.70 | -4.29% | 11.23 | 2019-06-14 | |
ORZBIALY | 10.10 | 10.65 | 10.05 | 10.50 | +2.94% | 31.01 | 2019-06-14 | |
OTLOG | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 0.01 | 2019-06-14 | |
OTMUCHOW | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 0.19 | 2019-06-14 | |
OVOSTAR | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 0.10 | 2019-06-14 | |
PAMAPOL | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1.31 | 2019-06-14 | |
PANOVA | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 3.24 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 2.92 | 2019-06-14 | |
PBG | 0.08 | 0.08 | 0.08 | 0.08 | +4.00% | 28.30 | 2019-06-14 | |
PBKM | 67.80 | 68.00 | 67.80 | 68.00 | +0.29% | 25.14 | 2019-06-14 | |
PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2019-06-14 | |
PCCEXOL | 1.55 | 1.59 | 1.55 | 1.59 | 0.00% | 6.16 | 2019-06-14 | |
PCCROKITA | 73.60 | 73.60 | 72.60 | 73.20 | -0.81% | 124.07 | 2019-06-14 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-06-14 | |
PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 12.53 | 2019-06-14 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-06-14 | |
PEKABEX | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 10.38 | 2019-06-14 | |
PEKAO | 111.85 | 112.25 | 111.20 | 111.75 | -0.49% | 35,241.11 | 2019-06-14 | |
PEMANAGER | 13.40 | 13.40 | 12.70 | 12.70 | -5.22% | 8.08 | 2019-06-14 | |
PEP | 26.50 | 26.60 | 26.10 | 26.40 | -1.12% | 108.38 | 2019-06-14 | |
PEPEES | 1.78 | 1.79 | 1.78 | 1.79 | +0.56% | 1.54 | 2019-06-14 | |
PFLEIDER | 20.40 | 20.40 | 19.90 | 19.95 | -0.75% | 15.28 | 2019-06-14 | |
PGE | 9.07 | 9.12 | 8.91 | 9.10 | +0.44% | 13,059.32 | 2019-06-14 | |
PGNIG | 5.42 | 5.43 | 5.33 | 5.37 | -0.74% | 23,134.09 | 2019-06-14 | |
PGODLEW | 1.49 | 1.49 | 1.49 | 1.49 | +2.76% | 0.02 | 2019-06-14 | |
PGSSOFT | 9.95 | 9.95 | 9.82 | 9.88 | -1.20% | 16.54 | 2019-06-14 | |
PHN | 10.65 | 10.65 | 10.60 | 10.60 | -0.47% | 17.48 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 90.10 | 90.12 | 87.00 | 89.24 | -0.98% | 96,873.49 | 2019-06-14 | |
PKOASZEWZ | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 2019-06-14 | |
PKOBP | 42.76 | 42.76 | 42.13 | 42.24 | -1.45% | 79,365.54 | 2019-06-14 | |
PKOGD | 103.10 | 103.10 | 103.10 | 103.10 | +0.06% | 51.55 | 2019-06-14 | |
PKOGS | 99.98 | 99.98 | 99.98 | 99.98 | 0.00% | 0.00 | 2019-06-14 | |
PKOSO | 108.31 | 108.32 | 108.31 | 108.31 | -0.01% | 32.49 | 2019-06-14 | |
PKPCARGO | 45.00 | 45.25 | 44.35 | 45.20 | +1.01% | 301.79 | 2019-06-14 | |
PLASTBOX | 2.07 | 2.07 | 1.97 | 1.97 | -5.06% | 0.99 | 2019-06-14 | |
PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-06-14 | |
PLAYWAY | 178.40 | 179.20 | 174.00 | 174.00 | -2.58% | 472.38 | 2019-06-14 | |
PLAZACNTR | 2.00 | 2.08 | 1.75 | 1.80 | -11.76% | 29.56 | 2019-06-14 | |
PMPG | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 2.49 | 2019-06-14 | |
POLICE | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 2019-06-14 | |
POLIMEXMS | 2.52 | 2.52 | 2.41 | 2.42 | -2.42% | 497.36 | 2019-06-14 | |
POLNORD | 6.24 | 6.24 | 6.24 | 6.24 | +0.32% | 1.39 | 2019-06-14 | |
POLWAX | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | 0.30 | 2019-06-14 | |
POZBUD | 1.90 | 1.90 | 1.81 | 1.86 | -2.11% | 45.01 | 2019-06-14 | |
PRAGMAFA | 13.60 | 13.90 | 13.40 | 13.90 | +2.21% | 6.80 | 2019-06-14 | |
PRAGMAINK | 6.82 | 6.82 | 6.82 | 6.82 | 0.00% | 0.12 | 2019-06-14 | |
PRAIRIE | 0.78 | 0.78 | 0.72 | 0.74 | -3.25% | 412.01 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRIMAMODA | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 0.00 | 2019-06-14 | |
PROCAD | 1.28 | 1.28 | 1.16 | 1.16 | -9.38% | 3.59 | 2019-06-14 | |
PROCHEM | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 0.02 | 2019-06-14 | |
PROJPRZEM | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 0.00 | 2019-06-14 | |
PROTEKTOR | 3.85 | 3.85 | 3.79 | 3.84 | -0.52% | 5.29 | 2019-06-14 | |
PROVIDENT | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2019-06-14 | |
PULAWY | 98.60 | 99.00 | 98.60 | 99.00 | 0.00% | 1.48 | 2019-06-14 | |
PWRMEDIA | 2.78 | 2.78 | 2.77 | 2.78 | +1.09% | 2.05 | 2019-06-14 | |
PZU | 42.84 | 43.15 | 42.59 | 42.92 | +0.28% | 40,689.93 | 2019-06-14 | |
PZUAKORD | 114.80 | 114.80 | 114.80 | 114.80 | 0.00% | 0.00 | 2019-06-14 | |
QMULTIFIZ | 985.10 | 985.10 | 985.10 | 985.10 | 0.00% | 0.00 | 2019-06-14 | |
QUANTUM | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 2019-06-14 | |
QUERCUS | 2.24 | 2.24 | 2.14 | 2.20 | -0.90% | 54.50 | 2019-06-14 | |
QUMAK | 0.05 | 0.05 | 0.05 | 0.05 | -0.61% | 0.79 | 2019-06-14 | |
RADPOL | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.01 | 2019-06-14 | |
RAFAKO | 2.04 | 2.06 | 1.99 | 2.02 | -1.22% | 354.57 | 2019-06-14 | |
RAFAMET | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 2019-06-14 | |
RAINBOW | 25.10 | 26.30 | 25.10 | 26.00 | +1.96% | 303.99 | 2019-06-14 | |
RANKPROGR | 1.40 | 1.41 | 1.36 | 1.36 | -3.55% | 56.12 | 2019-06-14 | |
RAWLPLUG | 8.98 | 8.98 | 8.98 | 8.98 | +3.70% | 0.02 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REDAN | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | 0.02 | 2019-06-14 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-06-14 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-06-14 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | +15.38% | 0.03 | 2019-06-14 | |
RELPOL | 7.40 | 7.40 | 7.15 | 7.20 | -1.37% | 91.27 | 2019-06-14 | |
REMAK | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.12 | 2019-06-14 | |
RONSON | 0.91 | 0.91 | 0.89 | 0.90 | 0.00% | 9.32 | 2019-06-14 | |
ROPCZYCE | 29.60 | 29.90 | 29.50 | 29.50 | -1.34% | 38.15 | 2019-06-14 | |
RUBICON | 0.97 | 0.97 | 0.95 | 0.97 | 0.00% | 0.01 | 2019-06-14 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-06-14 | |
SANOK | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 15.00 | 2019-06-14 | |
SANTANDER | 17.00 | 17.00 | 17.00 | 17.00 | -0.70% | 6.41 | 2019-06-14 | |
SANWIL | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-06-14 | |
SARE | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 0.50 | 2019-06-14 | |
SCOPAK | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-06-14 | |
SECOGROUP | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 0.00 | 2019-06-14 | |
SEKO | 9.20 | 9.40 | 9.20 | 9.40 | +2.17% | 2.48 | 2019-06-14 | |
SELENAFM | 13.20 | 13.20 | 12.60 | 13.20 | 0.00% | 5.12 | 2019-06-14 | |
SELVITA | 55.80 | 55.80 | 54.60 | 55.80 | +1.45% | 321.13 | 2019-06-14 | |
SETANTA | 2.50 | 2.99 | 2.39 | 2.40 | +3.45% | 177.52 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SFINKS | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2019-06-14 | |
SILVANO | 9.22 | 9.22 | 9.22 | 9.22 | -2.33% | 0.38 | 2019-06-14 | |
SIMPLE | 6.70 | 6.70 | 6.35 | 6.35 | -4.51% | 7.60 | 2019-06-14 | |
SKARBIEC | 18.00 | 18.00 | 17.60 | 17.60 | -1.68% | 35.06 | 2019-06-14 | |
SKOTAN | 0.91 | 0.97 | 0.91 | 0.97 | +10.23% | 69.52 | 2019-06-14 | |
SKYLINE | 0.62 | 0.67 | 0.62 | 0.67 | +8.06% | 23.90 | 2019-06-14 | |
SNIEZKA | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 1.60 | 2019-06-14 | |
SOHODEV | 0.67 | 0.72 | 0.67 | 0.72 | +4.65% | 9.84 | 2019-06-14 | |
SOLAR | 0.50 | 0.50 | 0.47 | 0.48 | -3.60% | 50.87 | 2019-06-14 | |
SONEL | 8.70 | 8.80 | 8.65 | 8.80 | -1.12% | 14.07 | 2019-06-14 | |
SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-06-14 | |
STALEXP | 3.50 | 3.50 | 3.46 | 3.49 | +1.01% | 84.39 | 2019-06-14 | |
STALPROD | 237.50 | 240.00 | 237.00 | 240.00 | 0.00% | 264.61 | 2019-06-14 | |
STALPROFI | 7.70 | 7.70 | 7.20 | 7.20 | -6.49% | 156.44 | 2019-06-14 | |
STAPORKOW | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-06-14 | |
STARHEDGE | 0.68 | 0.68 | 0.66 | 0.66 | -2.94% | 3.90 | 2019-06-14 | |
STELMET | 7.50 | 7.50 | 7.35 | 7.35 | 0.00% | 1.01 | 2019-06-14 | |
SUNEX | 5.70 | 5.70 | 5.30 | 5.50 | -3.85% | 10.14 | 2019-06-14 | |
SUWARY | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.06 | 2019-06-14 | |
SWISSMED | 1.81 | 1.83 | 1.78 | 1.83 | +1.67% | 7.68 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYGNITY | 2.85 | 2.85 | 2.80 | 2.80 | -1.75% | 60.24 | 2019-06-14 | |
SYNEKTIK | 14.96 | 14.96 | 14.56 | 14.90 | -0.53% | 19.22 | 2019-06-14 | |
TALANX | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 2019-06-14 | |
TALEX | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 1.84 | 2019-06-14 | |
TARCZYNSKI | 14.90 | 14.90 | 14.90 | 14.90 | +2.76% | 1.34 | 2019-06-14 | |
TATRY | 136.00 | 136.00 | 136.00 | 136.00 | 0.00% | 0.00 | 2019-06-14 | |
TAURONPE | 1.52 | 1.52 | 1.50 | 1.50 | -0.99% | 7,106.63 | 2019-06-14 | |
TERMOREX | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2019-06-14 | |
TESGAS | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.01 | 2019-06-14 | |
TIM | 9.70 | 9.82 | 9.62 | 9.76 | +0.62% | 134.98 | 2019-06-14 | |
TORPOL | 7.54 | 7.54 | 7.22 | 7.30 | -1.35% | 48.88 | 2019-06-14 | |
TOYA | 5.20 | 5.40 | 5.15 | 5.20 | 0.00% | 169.64 | 2019-06-14 | |
TRAKCJA | 2.19 | 2.19 | 2.06 | 2.12 | +0.47% | 703.69 | 2019-06-14 | |
TRANSPOL | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 0.02 | 2019-06-14 | |
TRIGONPP | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP2 | 70.99 | 70.99 | 70.99 | 70.99 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP3 | 73.99 | 73.99 | 73.99 | 73.99 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP4 | 76.20 | 76.20 | 76.20 | 76.20 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP5 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP6 | 85.20 | 85.20 | 85.20 | 85.20 | 0.00% | 0.00 | 2019-06-14 | |
TRIGONPP7 | 71.50 | 71.50 | 71.50 | 71.50 | +0.70% | 102.25 | 2019-06-14 | |
TRIGONPP8 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 2019-06-14 | |
TRITON | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.77 | 2019-06-14 | |
TXM | 0.13 | 0.13 | 0.12 | 0.12 | -6.25% | 13.00 | 2019-06-14 | |
ULMA | 54.00 | 54.00 | 53.50 | 53.50 | +0.94% | 1.45 | 2019-06-14 | |
UNIBEP | 6.74 | 6.74 | 6.54 | 6.56 | -2.67% | 11.92 | 2019-06-14 | |
UNICREDIT | 43.50 | 43.50 | 43.50 | 43.50 | 0.00% | 0.00 | 2019-06-14 | |
UNIMA | 2.50 | 2.50 | 2.40 | 2.40 | -9.09% | 4.85 | 2019-06-14 | |
UNIMOT | 16.00 | 16.10 | 15.45 | 15.70 | -1.57% | 112.27 | 2019-06-14 | |
URSUS | 0.91 | 0.92 | 0.90 | 0.91 | -0.98% | 110.49 | 2019-06-14 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-06-14 | |
VIGOSYS | 336.00 | 338.00 | 336.00 | 338.00 | +1.81% | 15.48 | 2019-06-14 | |
VINDEXUS | 7.24 | 7.24 | 7.24 | 7.24 | -1.63% | 1.01 | 2019-06-14 | |
VISTAL | 1.88 | 1.88 | 1.77 | 1.81 | -1.90% | 18.69 | 2019-06-14 | |
VISTULA | 3.97 | 3.99 | 3.94 | 3.97 | -0.13% | 1,279.67 | 2019-06-14 | |
VIVID | 1.43 | 1.46 | 1.41 | 1.45 | 0.00% | 34.05 | 2019-06-14 | |
VOTUM | 8.02 | 8.06 | 7.90 | 8.06 | -0.49% | 40.70 | 2019-06-14 | |
VOXEL | 29.60 | 29.60 | 29.50 | 29.50 | -0.34% | 8.08 | 2019-06-14 | |
WADEX | 6.18 | 6.18 | 6.18 | 6.18 | 0.00% | 0.00 | 2019-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WARIMPEX | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0.00 | 2019-06-14 | |
WASKO | 1.41 | 1.41 | 1.38 | 1.40 | -0.71% | 3.86 | 2019-06-14 | |
WAWEL | 660.00 | 698.00 | 660.00 | 690.00 | +4.55% | 364.69 | 2019-06-14 | |
WIELTON | 9.37 | 9.37 | 9.15 | 9.18 | -1.71% | 171.75 | 2019-06-14 | |
WIKANA | 1.10 | 1.10 | 1.10 | 1.10 | +1.85% | 0.01 | 2019-06-14 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-06-14 | |
WINVEST | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-06-14 | |
WIRTUALNA | 62.00 | 63.00 | 62.00 | 62.40 | +0.65% | 6,012.46 | 2019-06-14 | |
WITTCHEN | 14.60 | 14.75 | 14.60 | 14.75 | +3.15% | 50.07 | 2019-06-14 | |
WOJAS | 4.96 | 5.28 | 4.96 | 5.28 | -0.38% | 3.85 | 2019-06-14 | |
WORKSERV | 2.20 | 2.20 | 2.15 | 2.18 | -0.91% | 78.04 | 2019-06-14 | |
XTB | 3.85 | 3.85 | 3.71 | 3.82 | -2.05% | 12.72 | 2019-06-14 | |
YOLO | 2.06 | 2.06 | 2.06 | 2.06 | +4.30% | 0.01 | 2019-06-14 | |
ZAMET | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.02 | 2019-06-14 | |
ZASTAL | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-06-14 | |
ZEPAK | 6.90 | 7.04 | 6.90 | 6.90 | 0.00% | 6.71 | 2019-06-14 | |
ZPUE | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0.10 | 2019-06-14 | |
ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-06-14 | |
ZUE | 3.84 | 3.94 | 3.84 | 3.88 | -0.51% | 14.81 | 2019-06-14 | |
ZYWIEC | 498.00 | 505.00 | 496.00 | 496.00 | -0.80% | 46.65 | 2019-06-14 |