Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
PBSFINANSE | 0.23 | 0.23 | 0.23 | 0.23 | +11.65% | 0.00 | 2019-08-21 | |
GETINOBLE | 0.38 | 0.42 | 0.37 | 0.41 | +11.26% | 1,155.83 | 2019-08-21 | |
WIKANA | 1.05 | 1.11 | 1.05 | 1.11 | +8.82% | 0.73 | 2019-08-21 | |
ARTERIA | 4.42 | 4.78 | 4.42 | 4.78 | +8.64% | 7.61 | 2019-08-21 | |
SETANTA | 2.18 | 2.35 | 2.16 | 2.35 | +7.80% | 27.81 | 2019-08-21 | |
UNIMOT | 17.80 | 19.50 | 17.80 | 19.10 | +7.61% | 896.91 | 2019-08-21 | |
POLNORD | 4.69 | 4.90 | 4.69 | 4.90 | +7.22% | 51.75 | 2019-08-21 | |
IZOBLOK | 27.00 | 27.60 | 27.00 | 27.50 | +7.00% | 4.96 | 2019-08-21 | |
HERKULES | 1.30 | 1.39 | 1.30 | 1.39 | +6.11% | 1.71 | 2019-08-21 | |
DREWEX | 0.52 | 0.53 | 0.52 | 0.53 | +6.00% | 1.73 | 2019-08-21 | |
ARCUS | 2.10 | 2.22 | 2.10 | 2.22 | +5.71% | 7.56 | 2019-08-21 | |
BOWIM | 1.58 | 1.60 | 1.58 | 1.60 | +5.26% | 11.10 | 2019-08-21 | |
NORTCOAST | 4.97 | 5.08 | 4.84 | 5.08 | +5.18% | 22.85 | 2019-08-21 | |
RELPOL | 5.80 | 6.15 | 5.80 | 6.15 | +5.13% | 66.12 | 2019-08-21 | |
GETIN | 0.94 | 0.99 | 0.94 | 0.97 | +4.74% | 299.48 | 2019-08-21 | |
MARVIPOL | 1.75 | 1.84 | 1.70 | 1.83 | +4.58% | 157.43 | 2019-08-21 | |
IDEABANK | 1.95 | 2.06 | 1.95 | 2.06 | +4.57% | 124.41 | 2019-08-21 | |
MOSTALPLC | 5.70 | 6.00 | 5.70 | 6.00 | +4.53% | 37.15 | 2019-08-21 | |
KREC | 4.18 | 4.18 | 4.18 | 4.18 | +4.50% | 4.18 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.69 | 4.79 | 4.51 | 4.79 | +4.24% | 28.54 | 2019-08-21 | |
REMAK | 8.88 | 9.44 | 8.88 | 9.44 | +4.19% | 7.32 | 2019-08-21 | |
MEDICALG | 31.20 | 32.35 | 31.00 | 32.30 | +4.19% | 99.34 | 2019-08-21 | |
VOTUM | 10.00 | 10.35 | 10.00 | 10.35 | +4.12% | 72.17 | 2019-08-21 | |
ORCOGROUP | 1.48 | 1.60 | 1.48 | 1.55 | +4.03% | 9.30 | 2019-08-21 | |
EFEKT | 20.80 | 20.80 | 20.80 | 20.80 | +4.00% | 0.04 | 2019-08-21 | |
BETACOM | 10.00 | 10.38 | 9.80 | 10.38 | +3.80% | 9.63 | 2019-08-21 | |
EUROCASH | 18.14 | 18.78 | 18.01 | 18.78 | +3.76% | 2,712.90 | 2019-08-21 | |
URSUS | 0.77 | 0.80 | 0.77 | 0.80 | +3.64% | 62.01 | 2019-08-21 | |
MWTRADE | 3.36 | 3.50 | 3.36 | 3.50 | +3.55% | 136.93 | 2019-08-21 | |
QUERCUS | 2.29 | 2.35 | 2.26 | 2.34 | +3.54% | 26.18 | 2019-08-21 | |
SFINKS | 0.70 | 0.74 | 0.69 | 0.72 | +3.45% | 117.22 | 2019-08-21 | |
WAWEL | 658.00 | 678.00 | 656.00 | 668.00 | +3.41% | 165.75 | 2019-08-21 | |
RADPOL | 1.24 | 1.24 | 1.15 | 1.24 | +3.33% | 3.69 | 2019-08-21 | |
AGORA | 11.00 | 11.35 | 11.00 | 11.35 | +3.18% | 18.62 | 2019-08-21 | |
ENELMED | 13.20 | 13.20 | 13.20 | 13.20 | +3.12% | 3.70 | 2019-08-21 | |
PROTEKTOR | 3.76 | 3.76 | 3.76 | 3.76 | +3.01% | 0.01 | 2019-08-21 | |
BIK | 15.16 | 15.60 | 14.64 | 15.60 | +2.90% | 49.84 | 2019-08-21 | |
COMP | 62.20 | 64.00 | 62.20 | 64.00 | +2.89% | 31.30 | 2019-08-21 | |
INSTALKRK | 17.70 | 18.20 | 17.60 | 18.15 | +2.83% | 123.96 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BSCDRUK | 34.00 | 34.10 | 34.00 | 34.00 | +2.72% | 261.85 | 2019-08-21 | |
WASKO | 1.35 | 1.35 | 1.31 | 1.35 | +2.66% | 1.14 | 2019-08-21 | |
AILLERON | 7.34 | 7.78 | 7.28 | 7.78 | +2.64% | 16.48 | 2019-08-21 | |
IMCOMPANY | 16.80 | 16.80 | 16.00 | 16.25 | +2.52% | 58.94 | 2019-08-21 | |
ASBIS | 2.39 | 2.53 | 2.39 | 2.48 | +2.48% | 396.04 | 2019-08-21 | |
PBKM | 59.60 | 59.60 | 58.00 | 59.40 | +2.41% | 3.60 | 2019-08-21 | |
MLPGROUP | 46.00 | 46.00 | 46.00 | 46.00 | +2.22% | 0.05 | 2019-08-21 | |
ASSECOBS | 27.60 | 27.60 | 27.60 | 27.60 | +2.22% | 0.06 | 2019-08-21 | |
FASING | 15.85 | 16.20 | 15.85 | 16.20 | +2.21% | 69.67 | 2019-08-21 | |
QUANTUM | 13.70 | 14.00 | 13.70 | 14.00 | +2.19% | 2.54 | 2019-08-21 | |
MABION | 73.20 | 75.50 | 72.60 | 75.00 | +2.18% | 1,505.49 | 2019-08-21 | |
HANDLOWY | 50.60 | 52.20 | 50.20 | 51.70 | +2.17% | 3,018.34 | 2019-08-21 | |
JWCONSTR | 2.85 | 2.85 | 2.79 | 2.85 | +2.15% | 126.52 | 2019-08-21 | |
POLICE | 14.20 | 14.40 | 14.20 | 14.40 | +2.13% | 47.72 | 2019-08-21 | |
ESOTIQ | 14.80 | 14.80 | 14.45 | 14.80 | +2.07% | 1.03 | 2019-08-21 | |
MBWS | 9.80 | 10.00 | 9.80 | 10.00 | +2.04% | 1.12 | 2019-08-21 | |
CIGAMES | 1.05 | 1.10 | 1.05 | 1.07 | +1.90% | 419.94 | 2019-08-21 | |
DINOPL | 147.80 | 152.90 | 146.50 | 150.80 | +1.89% | 19,854.66 | 2019-08-21 | |
IMPERA | 1.08 | 1.10 | 1.00 | 1.10 | +1.85% | 0.05 | 2019-08-21 | |
HELIO | 10.80 | 11.10 | 10.60 | 11.10 | +1.83% | 20.04 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 22.60 | 22.60 | 22.60 | 22.60 | +1.80% | 1.99 | 2019-08-21 | |
KETY | 307.00 | 316.50 | 306.50 | 307.00 | +1.66% | 957.70 | 2019-08-21 | |
ERBUD | 12.30 | 12.30 | 12.30 | 12.30 | +1.65% | 0.01 | 2019-08-21 | |
CDPROJEKT | 233.20 | 238.10 | 233.20 | 238.00 | +1.62% | 45,104.54 | 2019-08-21 | |
STAPORKOW | 1.30 | 1.40 | 1.30 | 1.32 | +1.54% | 25.47 | 2019-08-21 | |
BIOTON | 4.61 | 4.75 | 4.61 | 4.68 | +1.52% | 22.27 | 2019-08-21 | |
ACTION | 3.33 | 3.38 | 3.32 | 3.38 | +1.50% | 23.23 | 2019-08-21 | |
PEP | 26.10 | 27.10 | 26.10 | 27.10 | +1.50% | 31.16 | 2019-08-21 | |
AUTOPARTN | 4.72 | 4.81 | 4.68 | 4.75 | +1.50% | 124.75 | 2019-08-21 | |
TIM | 7.96 | 8.26 | 7.96 | 8.16 | +1.49% | 47.29 | 2019-08-21 | |
ELBUDOWA | 8.08 | 8.20 | 8.04 | 8.20 | +1.49% | 59.35 | 2019-08-21 | |
KRAKCHEM | 0.41 | 0.42 | 0.40 | 0.42 | +1.45% | 10.49 | 2019-08-21 | |
ALTUSTFI | 2.13 | 2.19 | 2.08 | 2.16 | +1.41% | 6.67 | 2019-08-21 | |
4FUNMEDIA | 7.36 | 7.36 | 7.36 | 7.36 | +1.38% | 1.06 | 2019-08-21 | |
GROCLIN | 1.92 | 1.95 | 1.89 | 1.95 | +1.35% | 41.23 | 2019-08-21 | |
SWISSMED | 1.60 | 1.60 | 1.55 | 1.55 | +1.31% | 5.02 | 2019-08-21 | |
PCCROKITA | 63.80 | 63.80 | 63.60 | 63.80 | +1.27% | 30.43 | 2019-08-21 | |
POLWAX | 3.24 | 3.28 | 3.20 | 3.20 | +1.27% | 6.87 | 2019-08-21 | |
INTERSPPL | 2.37 | 2.41 | 2.30 | 2.41 | +1.26% | 30.28 | 2019-08-21 | |
DELKO | 8.20 | 8.25 | 8.20 | 8.20 | +1.23% | 16.72 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 12.35 | 12.50 | 12.35 | 12.50 | +1.21% | 23.31 | 2019-08-21 | |
INC | 0.78 | 0.85 | 0.78 | 0.85 | +1.19% | 0.18 | 2019-08-21 | |
RONSON | 0.90 | 0.90 | 0.86 | 0.88 | +1.15% | 5.28 | 2019-08-21 | |
PRAGMAINK | 7.10 | 7.18 | 6.80 | 7.18 | +1.13% | 17.18 | 2019-08-21 | |
ABPL | 18.70 | 18.75 | 18.50 | 18.70 | +1.08% | 7.52 | 2019-08-21 | |
PEPEES | 1.88 | 1.88 | 1.88 | 1.88 | +1.08% | 0.00 | 2019-08-21 | |
ATM | 9.80 | 10.00 | 9.80 | 9.90 | +1.02% | 43.21 | 2019-08-21 | |
LENA | 3.16 | 3.20 | 3.16 | 3.20 | +0.95% | 19.10 | 2019-08-21 | |
JWWINVEST | 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | 0.08 | 2019-08-21 | |
SANOK | 22.40 | 22.40 | 22.40 | 22.40 | +0.90% | 2.76 | 2019-08-21 | |
ELEMENTAL | 1.12 | 1.12 | 1.11 | 1.12 | +0.90% | 70.36 | 2019-08-21 | |
LSISOFT | 11.00 | 11.30 | 11.00 | 11.30 | +0.89% | 15.69 | 2019-08-21 | |
HARPER | 0.11 | 0.11 | 0.11 | 0.11 | +0.89% | 0.00 | 2019-08-21 | |
MILLENNIUM | 7.00 | 7.18 | 7.00 | 7.06 | +0.86% | 3,620.12 | 2019-08-21 | |
ZYWIEC | 490.00 | 490.00 | 490.00 | 490.00 | +0.82% | 0.98 | 2019-08-21 | |
PHN | 12.30 | 12.45 | 12.20 | 12.45 | +0.81% | 44.05 | 2019-08-21 | |
BZWBK | 299.00 | 309.00 | 296.40 | 300.60 | +0.80% | 19,821.73 | 2019-08-21 | |
LOKUM | 14.30 | 14.40 | 13.80 | 14.40 | +0.70% | 15.17 | 2019-08-21 | |
KOPEX | 1.49 | 1.50 | 1.47 | 1.50 | +0.67% | 6.38 | 2019-08-21 | |
PGNIG | 4.76 | 4.84 | 4.75 | 4.81 | +0.67% | 19,739.74 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRUK | 165.40 | 171.90 | 164.60 | 168.90 | +0.60% | 2,101.20 | 2019-08-21 | |
PKNORLEN | 89.00 | 91.46 | 89.00 | 89.84 | +0.58% | 42,566.17 | 2019-08-21 | |
MDIENERGIA | 3.52 | 3.52 | 3.35 | 3.52 | +0.57% | 14.45 | 2019-08-21 | |
PKOBP | 39.57 | 40.15 | 39.50 | 39.90 | +0.50% | 76,067.69 | 2019-08-21 | |
VISTAL | 2.04 | 2.08 | 2.02 | 2.05 | +0.49% | 15.82 | 2019-08-21 | |
DEBICA | 82.40 | 84.20 | 82.40 | 83.40 | +0.48% | 56.55 | 2019-08-21 | |
RAFAKO | 1.36 | 1.38 | 1.25 | 1.34 | +0.45% | 920.83 | 2019-08-21 | |
ARCHICOM | 13.50 | 13.55 | 13.50 | 13.55 | +0.37% | 10.15 | 2019-08-21 | |
KANIA | 0.27 | 0.28 | 0.27 | 0.27 | +0.37% | 11.00 | 2019-08-21 | |
PLAYWAY | 170.00 | 172.60 | 170.00 | 172.60 | +0.35% | 402.84 | 2019-08-21 | |
TALEX | 14.50 | 14.50 | 14.50 | 14.50 | +0.35% | 0.03 | 2019-08-21 | |
ARCTIC | 2.98 | 2.98 | 2.88 | 2.90 | +0.35% | 64.50 | 2019-08-21 | |
AMBRA | 16.20 | 16.20 | 16.10 | 16.20 | +0.31% | 262.52 | 2019-08-21 | |
ALUMETAL | 35.20 | 35.80 | 35.20 | 35.30 | +0.28% | 16.75 | 2019-08-21 | |
IMS | 3.75 | 3.75 | 3.75 | 3.75 | +0.27% | 0.07 | 2019-08-21 | |
LIVECHAT | 37.70 | 38.50 | 37.70 | 38.05 | +0.26% | 271.75 | 2019-08-21 | |
INTERCARS | 193.00 | 200.00 | 193.00 | 199.50 | +0.25% | 138.21 | 2019-08-21 | |
ZEPAK | 8.02 | 8.12 | 7.98 | 8.10 | +0.25% | 116.10 | 2019-08-21 | |
MOSTALWAR | 4.20 | 4.43 | 4.17 | 4.30 | +0.23% | 62.98 | 2019-08-21 | |
MOSTALZAB | 0.44 | 0.44 | 0.43 | 0.43 | +0.23% | 18.96 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TXM | 0.09 | 0.09 | 0.09 | 0.09 | +0.22% | 0.13 | 2019-08-21 | |
MERCATOR | 6.72 | 6.73 | 6.66 | 6.73 | +0.15% | 6.27 | 2019-08-21 | |
PEKAO | 98.08 | 98.72 | 97.98 | 98.16 | +0.12% | 33,733.63 | 2019-08-21 | |
ALIOR | 42.26 | 42.98 | 41.90 | 42.14 | +0.05% | 6,653.20 | 2019-08-21 | |
PZUAKORD | 118.60 | 118.60 | 118.60 | 118.60 | +0.04% | 11.86 | 2019-08-21 | |
PULAWY | 91.20 | 91.20 | 91.20 | 91.20 | 0.00% | 0.27 | 2019-08-21 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-08-21 | |
SYNEKTIK | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.03 | 2019-08-21 | |
TERMOREX | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.05 | 2019-08-21 | |
11BIT | 386.00 | 386.50 | 384.00 | 386.00 | 0.00% | 694.65 | 2019-08-21 | |
MEDIACAP | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 2019-08-21 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-08-21 | |
NOVITA | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.04 | 2019-08-21 | |
STALPROFI | 7.10 | 7.30 | 6.90 | 7.30 | 0.00% | 129.97 | 2019-08-21 | |
PWRMEDIA | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.00 | 2019-08-21 | |
PAMAPOL | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2019-08-21 | |
AWBUD | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-08-21 | |
MAKARONPL | 4.06 | 4.06 | 4.00 | 4.06 | 0.00% | 80.90 | 2019-08-21 | |
INPRO | 5.05 | 5.05 | 4.80 | 5.05 | 0.00% | 2.42 | 2019-08-21 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-08-21 | |
INVCEEFIZ | 485.14 | 485.14 | 485.14 | 485.14 | 0.00% | 0.00 | 2019-08-21 | |
ZREMB | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 5.07 | 2019-08-21 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-08-21 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-08-21 | |
ZASTAL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2019-08-21 | |
KOMPUTRON | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 12.26 | 2019-08-21 | |
OPERA3GR | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 2019-08-21 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-08-21 | |
KSGAGRO | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 1.50 | 2019-08-21 | |
STARHEDGE | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.41 | 2019-08-21 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-08-21 | |
PROCHEM | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.32 | 2019-08-21 | |
LUBAWA | 0.77 | 0.77 | 0.75 | 0.76 | 0.00% | 55.48 | 2019-08-21 | |
LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-08-21 | |
ERG | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0.03 | 2019-08-21 | |
CNT | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.03 | 2019-08-21 | |
COALENERG | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.02 | 2019-08-21 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.08 | 2019-08-21 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-08-21 | |
IMMOBILE | 2.77 | 2.77 | 2.70 | 2.77 | 0.00% | 1.82 | 2019-08-21 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-08-21 | |
KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.03 | 2019-08-21 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-08-21 | |
KCI | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 1.85 | 2019-08-21 | |
INVGLDFIZ | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.00% | 0.00 | 2019-08-21 | |
KREDYTIN | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 0.00 | 2019-08-21 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-21 | |
RAFAMET | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-08-21 | |
ATENDE | 3.50 | 3.60 | 3.50 | 3.60 | 0.00% | 0.61 | 2019-08-21 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-08-21 | |
BENEFIT | 602.00 | 602.00 | 594.00 | 600.00 | 0.00% | 106.01 | 2019-08-21 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-08-21 | |
SOLAR | 0.47 | 0.47 | 0.44 | 0.47 | 0.00% | 0.04 | 2019-08-21 | |
SIMPLE | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.03 | 2019-08-21 | |
LMCSFIZ | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | 0.00% | 0.00 | 2019-08-21 | |
TRITON | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2019-08-21 | |
SANWIL | 0.60 | 0.65 | 0.60 | 0.65 | 0.00% | 2.15 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERFERI | 3.88 | 4.06 | 3.88 | 4.06 | 0.00% | 21.77 | 2019-08-21 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-21 | |
MEGARON | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 2019-08-21 | |
IZOLACJA | 1.57 | 1.57 | 1.45 | 1.57 | 0.00% | 0.37 | 2019-08-21 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-08-21 | |
CZTOREBKA | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2019-08-21 | |
SUWARY | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.02 | 2019-08-21 | |
PLASTBOX | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.01 | 2019-08-21 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.98 | 2019-08-21 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-08-21 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 60.09 | 2019-08-21 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-08-21 | |
LIBET | 0.63 | 0.67 | 0.62 | 0.63 | 0.00% | 49.21 | 2019-08-21 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-21 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.14 | 2019-08-21 | |
MOJ | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-08-21 | |
EUROHOLD | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.28 | 2019-08-21 | |
SILVANO | 9.84 | 9.84 | 9.84 | 9.84 | 0.00% | 0.00 | 2019-08-21 | |
ZUE | 4.82 | 4.86 | 4.66 | 4.86 | 0.00% | 10.96 | 2019-08-21 | |
KRKA | 265.00 | 265.00 | 265.00 | 265.00 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CEZ | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 2019-08-21 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-08-21 | |
KPPD | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.00 | 2019-08-21 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1.28 | 2019-08-21 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-08-21 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-08-21 | |
TATRY | 138.00 | 138.00 | 138.00 | 138.00 | 0.00% | 0.00 | 2019-08-21 | |
BEDZIN | 17.00 | 17.00 | 16.80 | 16.90 | 0.00% | 24.27 | 2019-08-21 | |
CELTIC | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2019-08-21 | |
ULMA | 53.00 | 53.00 | 50.00 | 53.00 | 0.00% | 1.16 | 2019-08-21 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-08-21 | |
DECORA | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0.65 | 2019-08-21 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-08-21 | |
MILKILAND | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-08-21 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-08-21 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2019-08-21 | |
REDAN | 0.27 | 0.28 | 0.27 | 0.28 | 0.00% | 0.30 | 2019-08-21 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-08-21 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-08-21 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-08-21 | |
IDMSA | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.00 | 2019-08-21 | |
BPHFIZMLI | 86.10 | 86.10 | 86.10 | 86.10 | 0.00% | 0.00 | 2019-08-21 | |
BALTONA | 6.15 | 6.65 | 6.15 | 6.65 | 0.00% | 21.17 | 2019-08-21 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-08-21 | |
MUZA | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.04 | 2019-08-21 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-21 | |
PRAGMAFA | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.00 | 2019-08-21 | |
EDINVEST | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.00 | 2019-08-21 | |
BERLING | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 2019-08-21 | |
ELEKTROTI | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 2019-08-21 | |
PMPG | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 1.80 | 2019-08-21 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-08-21 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-08-21 | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-21 | |
ORION | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.07 | 2019-08-21 | |
SELVITA | 57.60 | 58.80 | 57.40 | 58.80 | 0.00% | 187.38 | 2019-08-21 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-08-21 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-08-21 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERGIS | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.12 | 2019-08-21 | |
ACAUTOGAZ | 46.60 | 46.60 | 46.40 | 46.40 | 0.00% | 4.88 | 2019-08-21 | |
ENEA | 8.20 | 8.32 | 8.12 | 8.19 | 0.00% | 3,281.17 | 2019-08-21 | |
WARIMPEX | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2019-08-21 | |
OEX | 17.40 | 17.50 | 16.90 | 16.90 | 0.00% | 17.15 | 2019-08-21 | |
BGZBNPP | 66.40 | 66.40 | 65.40 | 66.40 | 0.00% | 1.77 | 2019-08-21 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-08-21 | |
CFI | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 2.02 | 2019-08-21 | |
SONEL | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 1.46 | 2019-08-21 | |
LOTOS | 77.30 | 78.98 | 77.28 | 77.50 | 0.00% | 22,875.53 | 2019-08-21 | |
PCCEXOL | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.12 | 2019-08-21 | |
FEERUM | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.12 | 2019-08-21 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-08-21 | |
TRANSPOL | 3.00 | 3.00 | 2.90 | 3.00 | 0.00% | 22.45 | 2019-08-21 | |
GRAVITON | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.01 | 2019-08-21 | |
ATLANTAPL | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 0.11 | 2019-08-21 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-08-21 | |
JHMDEV | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 1.00 | 2019-08-21 | |
KINOPOL | 10.40 | 10.50 | 10.20 | 10.50 | 0.00% | 33.25 | 2019-08-21 | |
APLISENS | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RUBICON | 0.93 | 0.93 | 0.90 | 0.93 | 0.00% | 0.02 | 2019-08-21 | |
APATOR | 23.00 | 23.40 | 23.00 | 23.00 | 0.00% | 9.29 | 2019-08-21 | |
ROPCZYCE | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 19.28 | 2019-08-21 | |
WADEX | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.14 | 2019-08-21 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 1.80 | 2019-08-21 | |
WOJAS | 4.70 | 4.79 | 4.70 | 4.79 | 0.00% | 0.59 | 2019-08-21 | |
SARE | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 2019-08-21 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-08-21 | |
INVPEFIZ | 685.00 | 685.00 | 685.00 | 685.00 | 0.00% | 0.00 | 2019-08-21 | |
INDYKPOL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.06 | 2019-08-21 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-08-21 | |
PROVIDENT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-08-21 | |
KOMPAP | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.00 | 2019-08-21 | |
OVOSTAR | 81.50 | 81.50 | 81.50 | 81.50 | 0.00% | 0.08 | 2019-08-21 | |
NTTSYSTEM | 2.21 | 2.25 | 2.21 | 2.25 | 0.00% | 46.37 | 2019-08-21 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1.23 | 2019-08-21 | |
INTROL | 2.72 | 2.80 | 2.72 | 2.80 | 0.00% | 1.47 | 2019-08-21 | |
TARCZYNSKI | 16.40 | 16.40 | 16.40 | 16.40 | 0.00% | 0.00 | 2019-08-21 | |
APSENERGY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.09 | 2019-08-21 | |
PKOGS | 97.21 | 97.21 | 97.21 | 97.21 | 0.00% | 0.00 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMDSFIZ | 1,069.90 | 1,069.90 | 1,069.90 | 1,069.90 | 0.00% | 0.00 | 2019-08-21 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-08-21 | |
GLCOSMED | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.01 | 2019-08-21 | |
OTLOG | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.01 | 2019-08-21 | |
TALANX | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 2019-08-21 | |
LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-08-21 | |
MFO | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 0.04 | 2019-08-21 | |
LABOPRINT | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.14 | 2019-08-21 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-08-21 | |
PKOSO | 107.56 | 107.56 | 107.56 | 107.56 | 0.00% | 0.00 | 2019-08-21 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-08-21 | |
DEKPOL | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.00 | 2019-08-21 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-08-21 | |
AIRWAY | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.71 | 2019-08-21 | |
SKARBIEC | 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | 0.80 | 2019-08-21 | |
EVEREST | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2019-08-21 | |
PKOGD | 103.35 | 103.35 | 103.35 | 103.35 | 0.00% | 0.00 | 2019-08-21 | |
CITYSERV | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.97 | 2019-08-21 | |
QMULTIFIZ | 990.10 | 990.10 | 990.10 | 990.10 | 0.00% | 0.00 | 2019-08-21 | |
WITTCHEN | 15.45 | 15.45 | 15.45 | 15.45 | 0.00% | 0.34 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 2019-08-21 | |
PKOASZEWZ | 94.82 | 94.82 | 94.82 | 94.82 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP2 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-08-21 | |
I2DEV | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.01 | 2019-08-21 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-08-21 | |
PLAZACNTR | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP4 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 2019-08-21 | |
ARTIFEX | 3.80 | 3.80 | 3.62 | 3.62 | 0.00% | 0.74 | 2019-08-21 | |
TRIGONPP5 | 59.80 | 59.80 | 59.80 | 59.80 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-08-21 | |
STELMET | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-08-21 | |
UNICREDIT | 42.34 | 42.34 | 42.34 | 42.34 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP8 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 2019-08-21 | |
TRIGONPP7 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 2019-08-21 | |
GPRE | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2019-08-21 | |
CYFRPLSAT | 28.02 | 28.76 | 28.00 | 28.26 | -0.07% | 11,783.07 | 2019-08-21 | |
ASSECOPOL | 56.10 | 56.90 | 56.10 | 56.80 | -0.09% | 1,982.31 | 2019-08-21 | |
VISTULA | 4.29 | 4.29 | 4.27 | 4.28 | -0.12% | 453.37 | 2019-08-21 | |
STALEXP | 3.29 | 3.29 | 3.28 | 3.28 | -0.15% | 69.75 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 5.86 | 5.86 | 5.85 | 5.85 | -0.17% | 1.19 | 2019-08-21 | |
SANTANDER | 15.50 | 15.50 | 15.35 | 15.35 | -0.20% | 2.49 | 2019-08-21 | |
BORYSZEW | 4.46 | 4.50 | 4.46 | 4.50 | -0.22% | 779.97 | 2019-08-21 | |
KRUSZWICA | 42.80 | 42.80 | 42.00 | 42.70 | -0.23% | 18.93 | 2019-08-21 | |
ENTER | 40.20 | 40.20 | 40.10 | 40.10 | -0.25% | 4.25 | 2019-08-21 | |
BOS | 8.08 | 8.10 | 7.90 | 7.98 | -0.25% | 53.37 | 2019-08-21 | |
YOLO | 1.85 | 1.90 | 1.85 | 1.90 | -0.26% | 2.85 | 2019-08-21 | |
XTB | 3.51 | 3.68 | 3.41 | 3.68 | -0.27% | 28.37 | 2019-08-21 | |
MERCOR | 7.12 | 7.28 | 7.12 | 7.26 | -0.27% | 1.76 | 2019-08-21 | |
MEDYCZNYFIZ | 107.90 | 107.90 | 107.90 | 107.90 | -0.28% | 2.16 | 2019-08-21 | |
MASTERPHA | 5.66 | 5.66 | 5.42 | 5.64 | -0.35% | 73.71 | 2019-08-21 | |
PFLEIDER | 26.00 | 26.00 | 25.50 | 25.90 | -0.38% | 7.23 | 2019-08-21 | |
FORTE | 24.20 | 25.10 | 24.20 | 24.80 | -0.40% | 31.95 | 2019-08-21 | |
INVFIZ | 941.10 | 941.10 | 941.10 | 941.10 | -0.41% | 0.94 | 2019-08-21 | |
ASTARTA | 23.30 | 23.40 | 23.10 | 23.30 | -0.43% | 17.34 | 2019-08-21 | |
ECHO | 4.33 | 4.33 | 4.28 | 4.30 | -0.46% | 79.16 | 2019-08-21 | |
ORBIS | 104.00 | 104.50 | 104.00 | 104.50 | -0.48% | 27.03 | 2019-08-21 | |
CLNPHARMA | 41.50 | 41.50 | 41.10 | 41.30 | -0.48% | 73.01 | 2019-08-21 | |
MIRBUD | 0.99 | 1.01 | 0.99 | 1.01 | -0.49% | 32.78 | 2019-08-21 | |
ZPUE | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 0.10 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TORPOL | 7.50 | 7.50 | 7.38 | 7.46 | -0.53% | 33.64 | 2019-08-21 | |
NEWAG | 18.20 | 18.20 | 18.00 | 18.00 | -0.55% | 3.05 | 2019-08-21 | |
FERRUM | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 0.29 | 2019-08-21 | |
K2INTERNT | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 9.35 | 2019-08-21 | |
KOGENERA | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | 0.73 | 2019-08-21 | |
CIECH | 34.40 | 34.60 | 33.80 | 33.80 | -0.59% | 550.17 | 2019-08-21 | |
STALPROD | 200.50 | 200.50 | 198.00 | 198.40 | -0.60% | 62.41 | 2019-08-21 | |
COGNOR | 1.66 | 1.67 | 1.65 | 1.65 | -0.60% | 42.23 | 2019-08-21 | |
NOWAGALA | 0.80 | 0.81 | 0.76 | 0.81 | -0.62% | 27.11 | 2019-08-21 | |
GPW | 39.50 | 39.80 | 39.45 | 39.45 | -0.63% | 1,426.63 | 2019-08-21 | |
CCC | 133.00 | 136.00 | 131.20 | 132.10 | -0.68% | 15,462.05 | 2019-08-21 | |
INGBSK | 191.40 | 191.80 | 189.80 | 190.20 | -0.73% | 284.43 | 2019-08-21 | |
VINDEXUS | 8.00 | 8.16 | 8.00 | 8.10 | -0.74% | 33.50 | 2019-08-21 | |
TRIGONPP | 57.85 | 57.85 | 57.80 | 57.80 | -0.76% | 11.57 | 2019-08-21 | |
DOMDEV | 78.00 | 78.60 | 77.40 | 77.40 | -0.77% | 71.28 | 2019-08-21 | |
RANKPROGR | 1.21 | 1.33 | 1.20 | 1.27 | -0.78% | 89.21 | 2019-08-21 | |
MIRACULUM | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 13.51 | 2019-08-21 | |
BRIJU | 2.30 | 2.53 | 2.30 | 2.53 | -0.78% | 0.11 | 2019-08-21 | |
OPONEO.PL | 25.20 | 25.20 | 25.00 | 25.00 | -0.79% | 1.03 | 2019-08-21 | |
RAINBOW | 23.60 | 23.60 | 22.70 | 23.50 | -0.84% | 268.90 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 2.36 | 2.36 | 2.28 | 2.34 | -0.85% | 17.15 | 2019-08-21 | |
LCCORP | 2.37 | 2.38 | 2.33 | 2.34 | -0.85% | 883.44 | 2019-08-21 | |
ALTA | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 0.01 | 2019-08-21 | |
COMARCH | 173.50 | 174.00 | 172.00 | 172.00 | -0.86% | 37.49 | 2019-08-21 | |
SELENAFM | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 0.34 | 2019-08-21 | |
BUDIMEX | 130.00 | 133.00 | 129.80 | 129.80 | -0.92% | 576.34 | 2019-08-21 | |
UNIBEP | 6.26 | 6.26 | 6.12 | 6.20 | -0.96% | 0.75 | 2019-08-21 | |
LPP | 7,200.00 | 7,200.00 | 6,970.00 | 7,030.00 | -0.99% | 14,845.28 | 2019-08-21 | |
ORZBIALY | 10.00 | 10.20 | 9.40 | 10.00 | -0.99% | 47.75 | 2019-08-21 | |
PGODLEW | 1.51 | 1.51 | 1.48 | 1.50 | -0.99% | 3.69 | 2019-08-21 | |
GRODNO | 4.01 | 4.01 | 3.96 | 3.96 | -1.00% | 3.06 | 2019-08-21 | |
PEMANAGER | 15.25 | 15.25 | 13.80 | 14.65 | -1.01% | 129.08 | 2019-08-21 | |
MONNARI | 4.82 | 4.82 | 4.77 | 4.77 | -1.04% | 18.76 | 2019-08-21 | |
GTC | 9.62 | 9.62 | 9.50 | 9.50 | -1.04% | 66.71 | 2019-08-21 | |
WIELTON | 8.55 | 8.67 | 8.40 | 8.40 | -1.06% | 59.08 | 2019-08-21 | |
POLIMEXMS | 2.30 | 2.35 | 2.27 | 2.29 | -1.08% | 87.57 | 2019-08-21 | |
ASSECOSEE | 17.60 | 17.80 | 17.60 | 17.80 | -1.11% | 18.44 | 2019-08-21 | |
RAWLPLUG | 8.98 | 8.98 | 8.88 | 8.88 | -1.11% | 0.20 | 2019-08-21 | |
ZAMET | 0.81 | 0.88 | 0.81 | 0.88 | -1.12% | 24.55 | 2019-08-21 | |
PGSSOFT | 10.48 | 10.48 | 10.12 | 10.36 | -1.15% | 6.08 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYGNITY | 2.62 | 2.70 | 2.56 | 2.58 | -1.15% | 111.08 | 2019-08-21 | |
MBANK | 328.20 | 337.80 | 323.40 | 325.40 | -1.15% | 11,277.59 | 2019-08-21 | |
BIOMEDLUB | 0.97 | 1.00 | 0.97 | 1.00 | -1.19% | 3.00 | 2019-08-21 | |
WORKSERV | 1.73 | 1.73 | 1.65 | 1.66 | -1.19% | 47.21 | 2019-08-21 | |
PATENTUS | 1.58 | 1.62 | 1.57 | 1.60 | -1.23% | 13.25 | 2019-08-21 | |
VIVID | 1.42 | 1.42 | 1.30 | 1.40 | -1.27% | 133.91 | 2019-08-21 | |
LENTEX | 7.18 | 7.28 | 7.18 | 7.28 | -1.35% | 0.72 | 2019-08-21 | |
BOGDANKA | 36.65 | 37.10 | 36.10 | 36.10 | -1.37% | 231.24 | 2019-08-21 | |
EKOEXPORT | 3.66 | 3.88 | 3.59 | 3.60 | -1.37% | 108.12 | 2019-08-21 | |
BRASTER | 1.43 | 1.46 | 1.40 | 1.41 | -1.40% | 43.81 | 2019-08-21 | |
EUROTEL | 20.90 | 20.90 | 20.20 | 20.60 | -1.44% | 22.47 | 2019-08-21 | |
MANGATA | 67.50 | 67.50 | 67.00 | 67.00 | -1.47% | 20.75 | 2019-08-21 | |
SKYLINE | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1.80 | 2019-08-21 | |
WIRTUALNA | 62.80 | 63.00 | 62.00 | 62.00 | -1.59% | 85.31 | 2019-08-21 | |
VOXEL | 30.50 | 30.80 | 30.00 | 30.20 | -1.63% | 32.87 | 2019-08-21 | |
AMICA | 109.60 | 109.60 | 107.80 | 107.80 | -1.64% | 36.32 | 2019-08-21 | |
MOBRUK | 119.00 | 120.00 | 116.00 | 117.00 | -1.68% | 31.06 | 2019-08-21 | |
MCI | 9.34 | 9.48 | 9.30 | 9.34 | -1.68% | 62.46 | 2019-08-21 | |
MEXPOLSKA | 3.44 | 3.50 | 3.16 | 3.50 | -1.69% | 136.77 | 2019-08-21 | |
NETIA | 4.67 | 4.67 | 4.52 | 4.52 | -1.74% | 72.23 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 9.90 | 2019-08-21 | |
OPTEAM | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 0.16 | 2019-08-21 | |
PZU | 38.20 | 38.20 | 37.34 | 37.34 | -1.84% | 52,177.64 | 2019-08-21 | |
CDRL | 21.20 | 21.20 | 20.60 | 20.60 | -1.90% | 28.66 | 2019-08-21 | |
FERRO | 12.45 | 12.95 | 12.40 | 12.40 | -1.98% | 41.09 | 2019-08-21 | |
PGE | 7.62 | 7.71 | 7.46 | 7.46 | -2.10% | 9,682.14 | 2019-08-21 | |
JSW | 34.16 | 35.16 | 33.32 | 33.34 | -2.11% | 16,849.58 | 2019-08-21 | |
FAMUR | 4.21 | 4.22 | 4.12 | 4.12 | -2.14% | 107.43 | 2019-08-21 | |
PANOVA | 14.00 | 14.00 | 13.70 | 13.70 | -2.14% | 8.41 | 2019-08-21 | |
DROZAPOL | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 0.03 | 2019-08-21 | |
ORANGEPL | 6.20 | 6.29 | 6.02 | 6.03 | -2.19% | 5,642.43 | 2019-08-21 | |
TAURONPE | 1.49 | 1.50 | 1.45 | 1.45 | -2.22% | 4,849.53 | 2019-08-21 | |
PKPCARGO | 29.65 | 29.80 | 28.75 | 28.80 | -2.37% | 1,057.71 | 2019-08-21 | |
IZOSTAL | 2.92 | 2.92 | 2.83 | 2.88 | -2.37% | 30.94 | 2019-08-21 | |
KRVITAMIN | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | 0.59 | 2019-08-21 | |
ENERGA | 6.70 | 6.70 | 6.45 | 6.50 | -2.40% | 2,429.54 | 2019-08-21 | |
SNIEZKA | 82.50 | 82.50 | 81.00 | 81.00 | -2.41% | 13.19 | 2019-08-21 | |
KERNEL | 46.25 | 46.70 | 45.00 | 45.00 | -2.49% | 6,740.84 | 2019-08-21 | |
TRAKCJA | 2.17 | 2.19 | 2.12 | 2.12 | -2.53% | 104.19 | 2019-08-21 | |
VIGOSYS | 316.00 | 316.00 | 306.00 | 306.00 | -2.55% | 50.72 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENAP | 1.15 | 1.15 | 1.12 | 1.13 | -2.59% | 3.36 | 2019-08-21 | |
GRUPAAZOTY | 37.10 | 37.78 | 36.52 | 36.52 | -2.61% | 1,313.36 | 2019-08-21 | |
ATAL | 34.00 | 34.00 | 32.70 | 33.20 | -2.64% | 413.71 | 2019-08-21 | |
POZBUD | 2.25 | 2.26 | 2.17 | 2.20 | -2.65% | 6.88 | 2019-08-21 | |
KGHM | 77.98 | 78.10 | 74.50 | 74.90 | -2.73% | 65,167.50 | 2019-08-21 | |
UNIMA | 2.40 | 2.52 | 2.40 | 2.52 | -3.08% | 15.15 | 2019-08-21 | |
OTMUCHOW | 1.59 | 1.59 | 1.54 | 1.54 | -3.14% | 0.42 | 2019-08-21 | |
PRAIRIE | 0.62 | 0.62 | 0.59 | 0.60 | -3.23% | 270.88 | 2019-08-21 | |
HYDROTOR | 35.00 | 35.00 | 34.40 | 35.00 | -3.31% | 44.41 | 2019-08-21 | |
SECOGROUP | 14.60 | 14.60 | 14.50 | 14.50 | -3.33% | 14.73 | 2019-08-21 | |
DGA | 6.92 | 6.92 | 6.68 | 6.68 | -3.47% | 1.53 | 2019-08-21 | |
IMPEL | 5.50 | 5.60 | 5.40 | 5.40 | -3.57% | 5.62 | 2019-08-21 | |
ATLASEST | 1.56 | 1.56 | 1.48 | 1.48 | -3.58% | 4.05 | 2019-08-21 | |
BEST | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 16.59 | 2019-08-21 | |
TESGAS | 2.60 | 2.60 | 2.48 | 2.50 | -3.85% | 5.40 | 2019-08-21 | |
CORMAY | 0.85 | 0.86 | 0.83 | 0.84 | -3.89% | 70.73 | 2019-08-21 | |
GOBARTO | 6.96 | 6.96 | 6.96 | 6.96 | -4.13% | 0.03 | 2019-08-21 | |
TOYA | 4.40 | 4.68 | 4.30 | 4.60 | -4.17% | 118.31 | 2019-08-21 | |
BBIDEV | 0.50 | 0.52 | 0.50 | 0.50 | -4.58% | 15.35 | 2019-08-21 | |
SKOTAN | 1.17 | 1.27 | 1.17 | 1.20 | -4.76% | 7.90 | 2019-08-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKABEX | 9.40 | 9.40 | 8.85 | 8.85 | -4.84% | 489.45 | 2019-08-21 | |
ESSYSTEM | 2.42 | 2.42 | 2.34 | 2.34 | -4.88% | 8.14 | 2019-08-21 | |
AGROTON | 3.00 | 3.00 | 2.73 | 2.87 | -4.99% | 9.67 | 2019-08-21 | |
BMPAG | 0.86 | 0.86 | 0.82 | 0.82 | -5.20% | 2.54 | 2019-08-21 | |
LARQ | 3.56 | 3.56 | 3.22 | 3.24 | -5.26% | 30.63 | 2019-08-21 | |
OPENFIN | 1.30 | 1.30 | 1.17 | 1.22 | -5.43% | 18.67 | 2019-08-21 | |
PROJPRZEM | 18.00 | 18.00 | 16.25 | 17.00 | -5.56% | 17.97 | 2019-08-21 | |
BUMECH | 3.49 | 3.49 | 3.16 | 3.30 | -5.58% | 198.95 | 2019-08-21 | |
IPOPEMA | 1.55 | 1.55 | 1.47 | 1.47 | -5.77% | 5.25 | 2019-08-21 | |
SOHODEV | 0.70 | 0.70 | 0.69 | 0.69 | -6.03% | 25.02 | 2019-08-21 | |
ENERGOINS | 0.98 | 0.98 | 0.90 | 0.93 | -6.06% | 12.40 | 2019-08-21 | |
ELZAB | 3.16 | 3.16 | 2.86 | 2.96 | -6.33% | 6.25 | 2019-08-21 | |
SUNEX | 5.88 | 5.90 | 5.56 | 5.56 | -7.02% | 30.14 | 2019-08-21 | |
ADIUVO | 7.50 | 7.50 | 7.00 | 7.18 | -7.71% | 26.62 | 2019-08-21 | |
ELKOP | 0.60 | 0.60 | 0.60 | 0.60 | -9.88% | 0.33 | 2019-08-21 | |
PRIMAMODA | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 2.56 | 2019-08-21 | |
CAPITAL | 1.21 | 1.21 | 1.21 | 1.21 | -12.64% | 0.19 | 2019-08-21 | |
PROCAD | 0.95 | 0.95 | 0.95 | 0.95 | -14.23% | 0.46 | 2019-08-21 |