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 | 2019-09-19 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.28 | 2019-09-19 | |
11BIT | 395.00 | 398.50 | 393.50 | 397.00 | +0.51% | 2,602.48 | 2019-09-19 | |
4FUNMEDIA | 6.80 | 6.90 | 6.78 | 6.90 | +6.15% | 11.61 | 2019-09-19 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-19 | |
ABPL | 20.10 | 20.10 | 19.50 | 19.50 | -3.94% | 24.12 | 2019-09-19 | |
ACAUTOGAZ | 43.60 | 43.60 | 42.60 | 42.60 | -3.18% | 41.59 | 2019-09-19 | |
ACTION | 3.14 | 3.20 | 3.01 | 3.19 | +0.95% | 29.98 | 2019-09-19 | |
ADIUVO | 7.70 | 8.60 | 7.70 | 8.60 | +13.76% | 20.10 | 2019-09-19 | |
AGORA | 9.68 | 9.98 | 9.64 | 9.90 | +1.23% | 65.61 | 2019-09-19 | |
AGROTON | 3.10 | 3.10 | 2.70 | 2.75 | -9.24% | 60.65 | 2019-09-19 | |
AGROWILL | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 2019-09-19 | |
AILLERON | 7.24 | 7.24 | 7.24 | 7.24 | 0.00% | 5.79 | 2019-09-19 | |
AIRWAY | 0.61 | 0.67 | 0.61 | 0.67 | +9.77% | 20.02 | 2019-09-19 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-19 | |
ALIOR | 41.70 | 41.82 | 40.86 | 41.10 | -1.20% | 11,770.14 | 2019-09-19 | |
ALTA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2019-09-19 | |
ALTUSTFI | 2.02 | 2.03 | 1.94 | 1.96 | -6.03% | 92.18 | 2019-09-19 | |
ALUMETAL | 34.50 | 34.50 | 34.10 | 34.50 | 0.00% | 289.20 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 17.45 | 17.50 | 17.00 | 17.00 | -2.58% | 66.27 | 2019-09-19 | |
AMICA | 116.20 | 118.00 | 115.20 | 118.00 | 0.00% | 179.51 | 2019-09-19 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-09-19 | |
APATOR | 22.40 | 22.80 | 22.40 | 22.60 | 0.00% | 11.05 | 2019-09-19 | |
APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 16.51 | 2019-09-19 | |
APSENERGY | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2019-09-19 | |
ARCHICOM | 15.00 | 15.00 | 14.95 | 15.00 | 0.00% | 2.56 | 2019-09-19 | |
ARCTIC | 3.00 | 3.00 | 2.90 | 2.95 | -1.67% | 97.76 | 2019-09-19 | |
ARCUS | 3.22 | 3.32 | 2.70 | 2.82 | -14.02% | 57.89 | 2019-09-19 | |
ARTERIA | 6.00 | 6.00 | 5.85 | 6.00 | 0.00% | 0.43 | 2019-09-19 | |
ARTIFEX | 3.50 | 3.50 | 3.43 | 3.43 | 0.00% | 3.44 | 2019-09-19 | |
ASBIS | 2.43 | 2.44 | 2.42 | 2.43 | 0.00% | 24.80 | 2019-09-19 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-19 | |
ASSECOBS | 28.60 | 28.60 | 28.60 | 28.60 | 0.00% | 1.40 | 2019-09-19 | |
ASSECOPOL | 52.05 | 52.45 | 51.55 | 52.00 | -0.48% | 1,613.24 | 2019-09-19 | |
ASSECOSEE | 19.70 | 19.90 | 19.60 | 19.90 | +1.02% | 8.70 | 2019-09-19 | |
ASTARTA | 22.50 | 22.90 | 22.40 | 22.40 | -1.75% | 22.03 | 2019-09-19 | |
ATAL | 36.90 | 36.90 | 36.60 | 36.90 | +0.27% | 47.26 | 2019-09-19 | |
ATENDE | 3.48 | 3.48 | 3.40 | 3.48 | 0.00% | 17.44 | 2019-09-19 | |
ATLANTAPL | 4.90 | 5.00 | 4.90 | 5.00 | 0.00% | 0.74 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.44 | 1.48 | 1.44 | 1.48 | -3.27% | 4.33 | 2019-09-19 | |
ATM | 9.96 | 10.00 | 9.96 | 10.00 | 0.00% | 45.99 | 2019-09-19 | |
ATMGRUPA | 4.66 | 4.66 | 4.59 | 4.59 | -0.11% | 1.27 | 2019-09-19 | |
ATREM | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0.00 | 2019-09-19 | |
AUTOPARTN | 4.23 | 4.30 | 4.12 | 4.30 | +0.47% | 149.73 | 2019-09-19 | |
AWBUD | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.01 | 2019-09-19 | |
BALTONA | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.01 | 2019-09-19 | |
BBIDEV | 0.50 | 0.53 | 0.50 | 0.52 | +3.97% | 16.62 | 2019-09-19 | |
BEDZIN | 16.10 | 16.10 | 15.90 | 15.90 | -1.24% | 11.94 | 2019-09-19 | |
BENEFIT | 712.00 | 726.00 | 696.00 | 714.00 | -2.19% | 3,081.98 | 2019-09-19 | |
BERLING | 4.12 | 4.12 | 4.12 | 4.12 | 0.00% | 0.00 | 2019-09-19 | |
BEST | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2019-09-19 | |
BETACOM | 10.02 | 10.04 | 10.02 | 10.04 | 0.00% | 2.27 | 2019-09-19 | |
BGZBNPP | 68.80 | 68.80 | 68.00 | 68.80 | +1.78% | 905.76 | 2019-09-19 | |
BIK | 15.22 | 15.22 | 14.00 | 15.22 | +0.13% | 38.71 | 2019-09-19 | |
BIOMEDLUB | 0.96 | 0.97 | 0.90 | 0.93 | -4.12% | 53.96 | 2019-09-19 | |
BIOTON | 4.61 | 4.74 | 4.50 | 4.61 | +0.22% | 191.57 | 2019-09-19 | |
BMPAG | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2019-09-19 | |
BOGDANKA | 39.05 | 39.05 | 38.60 | 38.90 | -0.26% | 561.92 | 2019-09-19 | |
BORYSZEW | 4.50 | 4.54 | 4.47 | 4.54 | +0.89% | 484.58 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 7.40 | 7.40 | 7.22 | 7.34 | -1.08% | 73.04 | 2019-09-19 | |
BOWIM | 1.81 | 1.81 | 1.80 | 1.80 | -4.26% | 0.90 | 2019-09-19 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-09-19 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-09-19 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-09-19 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-09-19 | |
BPHFIZMLI | 84.15 | 84.15 | 84.15 | 84.15 | 0.00% | 0.00 | 2019-09-19 | |
BRASTER | 1.27 | 1.27 | 1.20 | 1.20 | -3.55% | 210.66 | 2019-09-19 | |
BRIJU | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2019-09-19 | |
BSCDRUK | 37.00 | 37.00 | 36.60 | 36.60 | +0.27% | 10.07 | 2019-09-19 | |
BUDIMEX | 132.40 | 132.80 | 129.60 | 132.80 | +0.91% | 788.52 | 2019-09-19 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-19 | |
BUMECH | 3.87 | 3.99 | 3.65 | 3.94 | +6.20% | 143.80 | 2019-09-19 | |
BZWBK | 316.20 | 316.80 | 310.40 | 312.00 | -2.56% | 16,789.34 | 2019-09-19 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-09-19 | |
CAPITAL | 1.20 | 1.20 | 1.20 | 1.20 | +1.27% | 0.14 | 2019-09-19 | |
CCC | 130.20 | 131.20 | 126.50 | 127.50 | -2.07% | 20,604.74 | 2019-09-19 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-19 | |
CDPROJEKT | 245.50 | 247.80 | 243.80 | 244.80 | -0.24% | 34,234.48 | 2019-09-19 | |
CDRL | 20.50 | 20.50 | 19.90 | 19.90 | -1.97% | 74.83 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CELTIC | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2019-09-19 | |
CEZ | 87.25 | 87.25 | 87.25 | 87.25 | 0.00% | 0.00 | 2019-09-19 | |
CFI | 0.35 | 0.37 | 0.35 | 0.37 | +4.57% | 9.71 | 2019-09-19 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-09-19 | |
CIECH | 36.15 | 36.35 | 35.50 | 35.50 | -0.84% | 2,596.89 | 2019-09-19 | |
CIGAMES | 1.00 | 1.00 | 0.98 | 1.00 | -0.40% | 239.01 | 2019-09-19 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 4.88 | 2019-09-19 | |
CLNPHARMA | 41.80 | 41.95 | 41.00 | 41.30 | +0.24% | 350.02 | 2019-09-19 | |
CNT | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.01 | 2019-09-19 | |
COALENERG | 0.43 | 0.43 | 0.39 | 0.40 | 0.00% | 5.25 | 2019-09-19 | |
COGNOR | 1.74 | 1.75 | 1.74 | 1.75 | +1.45% | 37.19 | 2019-09-19 | |
COMARCH | 184.00 | 190.00 | 183.00 | 190.00 | +2.70% | 171.20 | 2019-09-19 | |
COMP | 71.00 | 71.00 | 69.80 | 70.00 | -2.78% | 1,012.57 | 2019-09-19 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-19 | |
CORMAY | 1.00 | 1.01 | 0.97 | 0.98 | -2.00% | 39.08 | 2019-09-19 | |
CPGROUP | 6.10 | 6.10 | 6.10 | 6.10 | +1.67% | 0.03 | 2019-09-19 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-19 | |
CYFRPLSAT | 27.44 | 27.80 | 26.80 | 27.00 | -3.16% | 6,933.54 | 2019-09-19 | |
CZTOREBKA | 0.40 | 0.40 | 0.40 | 0.40 | +8.11% | 0.00 | 2019-09-19 | |
DEBICA | 91.20 | 91.80 | 89.60 | 91.00 | -0.66% | 123.59 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 19.10 | 19.10 | 18.10 | 18.15 | -4.97% | 23.60 | 2019-09-19 | |
DEKPOL | 26.10 | 26.50 | 26.00 | 26.00 | -2.99% | 37.59 | 2019-09-19 | |
DELKO | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 15.14 | 2019-09-19 | |
DGA | 6.84 | 6.86 | 6.84 | 6.84 | +3.32% | 17.26 | 2019-09-19 | |
DINOPL | 154.70 | 156.70 | 153.20 | 154.90 | -0.71% | 9,723.15 | 2019-09-19 | |
DOMDEV | 80.20 | 82.20 | 80.20 | 82.20 | +2.49% | 50.02 | 2019-09-19 | |
DREWEX | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-09-19 | |
DROP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-19 | |
DROZAPOL | 1.34 | 1.34 | 1.34 | 1.34 | +0.37% | 0.06 | 2019-09-19 | |
ECHO | 4.78 | 4.78 | 4.75 | 4.78 | 0.00% | 180.99 | 2019-09-19 | |
EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.01 | 2019-09-19 | |
EFEKT | 18.10 | 18.20 | 17.80 | 17.80 | -1.66% | 1.88 | 2019-09-19 | |
EKOEXPORT | 3.81 | 4.53 | 3.68 | 4.33 | +13.80% | 970.61 | 2019-09-19 | |
ELBUDOWA | 7.70 | 7.88 | 7.30 | 7.42 | -3.64% | 216.50 | 2019-09-19 | |
ELEKTROTI | 3.95 | 3.96 | 3.95 | 3.96 | -0.75% | 1.19 | 2019-09-19 | |
ELEMENTAL | 1.31 | 1.37 | 1.30 | 1.33 | +2.94% | 291.47 | 2019-09-19 | |
ELKOP | 0.71 | 0.72 | 0.69 | 0.72 | +0.85% | 19.50 | 2019-09-19 | |
ELZAB | 2.44 | 2.48 | 2.28 | 2.34 | -0.85% | 65.65 | 2019-09-19 | |
EMCINSMED | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 0.98 | 2019-09-19 | |
ENAP | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENEA | 8.92 | 9.02 | 8.86 | 8.93 | -0.72% | 577.92 | 2019-09-19 | |
ENELMED | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 11.25 | 2019-09-19 | |
ENERGA | 6.85 | 6.95 | 6.83 | 6.95 | +0.72% | 1,805.51 | 2019-09-19 | |
ENERGOINS | 1.05 | 1.05 | 0.98 | 0.98 | -4.39% | 9.12 | 2019-09-19 | |
ENTER | 35.00 | 35.40 | 33.80 | 35.40 | +4.12% | 282.46 | 2019-09-19 | |
ERBUD | 15.20 | 15.20 | 14.75 | 15.05 | +1.69% | 14.66 | 2019-09-19 | |
ERG | 32.00 | 32.00 | 29.40 | 29.80 | -6.88% | 7.56 | 2019-09-19 | |
ERGIS | 2.41 | 2.41 | 2.36 | 2.36 | -3.28% | 35.22 | 2019-09-19 | |
ESOTIQ | 15.00 | 15.80 | 14.65 | 15.05 | +0.33% | 24.66 | 2019-09-19 | |
ESSYSTEM | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.01 | 2019-09-19 | |
EUCO | 2.30 | 2.30 | 2.10 | 2.25 | -0.44% | 24.28 | 2019-09-19 | |
EUROCASH | 21.70 | 21.80 | 21.38 | 21.60 | 0.00% | 11,365.36 | 2019-09-19 | |
EUROHOLD | 5.25 | 5.80 | 5.25 | 5.80 | +5.45% | 0.88 | 2019-09-19 | |
EUROTEL | 20.70 | 20.70 | 20.70 | 20.70 | 0.00% | 5.59 | 2019-09-19 | |
EVEREST | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-19 | |
FAMUR | 3.87 | 3.93 | 3.84 | 3.93 | +0.90% | 265.55 | 2019-09-19 | |
FASING | 14.90 | 14.90 | 14.45 | 14.85 | +2.06% | 2.64 | 2019-09-19 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-09-19 | |
FEERUM | 9.82 | 9.82 | 9.82 | 9.82 | 0.00% | 0.12 | 2019-09-19 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 12.85 | 13.00 | 12.80 | 12.80 | -0.39% | 360.44 | 2019-09-19 | |
FERRUM | 3.89 | 3.89 | 3.54 | 3.54 | -9.00% | 3.30 | 2019-09-19 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-19 | |
FORTE | 23.00 | 23.50 | 22.80 | 23.25 | -2.72% | 105.79 | 2019-09-19 | |
GETIN | 1.47 | 1.69 | 1.32 | 1.33 | -7.64% | 16,279.13 | 2019-09-19 | |
GETINOBLE | 0.51 | 0.57 | 0.46 | 0.47 | -5.57% | 12,200.82 | 2019-09-19 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-19 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.03 | 2019-09-19 | |
GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | 2.04 | 2019-09-19 | |
GPRE | 6.86 | 6.90 | 6.86 | 6.90 | +1.17% | 115.18 | 2019-09-19 | |
GPW | 41.10 | 41.70 | 41.10 | 41.55 | +0.61% | 4,028.04 | 2019-09-19 | |
GRAVITON | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.01 | 2019-09-19 | |
GROCLIN | 1.94 | 2.10 | 1.90 | 2.04 | +4.62% | 98.60 | 2019-09-19 | |
GRODNO | 3.90 | 3.90 | 3.70 | 3.80 | -2.56% | 3.79 | 2019-09-19 | |
GRUPAAZOTY | 36.70 | 37.60 | 36.60 | 37.32 | +1.41% | 1,005.87 | 2019-09-19 | |
GTC | 9.42 | 9.69 | 9.42 | 9.56 | -0.42% | 1,672.81 | 2019-09-19 | |
HANDLOWY | 53.50 | 53.50 | 52.60 | 53.10 | -0.19% | 1,563.09 | 2019-09-19 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | -1.87% | 0.00 | 2019-09-19 | |
HELIO | 11.20 | 11.20 | 11.20 | 11.20 | +1.82% | 0.02 | 2019-09-19 | |
HERKULES | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 15.85 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HUBSTYLE | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.00 | 2019-09-19 | |
HYDROTOR | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.34 | 2019-09-19 | |
I2DEV | 6.75 | 6.80 | 6.75 | 6.75 | +0.75% | 175.24 | 2019-09-19 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-19 | |
IDEABANK | 3.50 | 3.93 | 3.16 | 3.20 | -2.29% | 6,352.15 | 2019-09-19 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-09-19 | |
IDMSA | 1.26 | 1.36 | 1.25 | 1.36 | +7.94% | 21.48 | 2019-09-19 | |
IMCOMPANY | 15.70 | 15.75 | 15.45 | 15.45 | -1.59% | 146.96 | 2019-09-19 | |
IMMOBILE | 2.79 | 2.79 | 2.65 | 2.73 | +1.11% | 0.81 | 2019-09-19 | |
IMPEL | 7.20 | 7.40 | 7.20 | 7.40 | +1.37% | 4.09 | 2019-09-19 | |
IMPERA | 1.10 | 1.15 | 1.10 | 1.10 | 0.00% | 0.02 | 2019-09-19 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-19 | |
IMS | 3.80 | 3.80 | 3.75 | 3.80 | 0.00% | 91.00 | 2019-09-19 | |
INC | 0.89 | 0.91 | 0.85 | 0.91 | +7.06% | 50.93 | 2019-09-19 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-09-19 | |
INDYKPOL | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.25 | 2019-09-19 | |
INGBSK | 195.60 | 195.80 | 194.20 | 195.80 | +0.20% | 2,117.28 | 2019-09-19 | |
INPRO | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.01 | 2019-09-19 | |
INSTALKRK | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2019-09-19 | |
INTERAOLT | 12.95 | 13.00 | 12.80 | 13.00 | +0.39% | 25.10 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2019-09-19 | |
INTERCARS | 214.00 | 214.00 | 210.00 | 214.00 | 0.00% | 216.96 | 2019-09-19 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-09-19 | |
INTERSPPL | 1.98 | 1.98 | 1.88 | 1.94 | -4.90% | 14.31 | 2019-09-19 | |
INTROL | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | 87.96 | 2019-09-19 | |
INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-09-19 | |
INVFIZ | 944.10 | 944.10 | 944.10 | 944.10 | +0.16% | 2.83 | 2019-09-19 | |
INVGLDFIZ | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.00% | 0.00 | 2019-09-19 | |
INVISTA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2019-09-19 | |
INVPEFIZ | 671.00 | 671.00 | 671.00 | 671.00 | 0.00% | 0.00 | 2019-09-19 | |
IPOPEMA | 1.53 | 1.54 | 1.53 | 1.53 | 0.00% | 0.25 | 2019-09-19 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-19 | |
IZOBLOK | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 1.12 | 2019-09-19 | |
IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 2019-09-19 | |
IZOSTAL | 2.88 | 2.88 | 2.80 | 2.80 | -2.78% | 27.26 | 2019-09-19 | |
JHMDEV | 1.59 | 1.59 | 1.59 | 1.59 | +1.92% | 0.00 | 2019-09-19 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-09-19 | |
JSW | 27.90 | 27.90 | 26.30 | 26.40 | -5.58% | 16,668.45 | 2019-09-19 | |
JWCONSTR | 2.74 | 2.77 | 2.73 | 2.77 | +1.09% | 24.47 | 2019-09-19 | |
JWWINVEST | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.11 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
K2INTERNT | 9.40 | 9.40 | 9.15 | 9.30 | -1.59% | 1.79 | 2019-09-19 | |
KANIA | 0.44 | 0.44 | 0.33 | 0.35 | +14.75% | 4,094.85 | 2019-09-19 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-09-19 | |
KCI | 0.39 | 0.41 | 0.39 | 0.41 | 0.00% | 0.18 | 2019-09-19 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-09-19 | |
KERNEL | 43.45 | 43.75 | 43.35 | 43.40 | 0.00% | 4,002.27 | 2019-09-19 | |
KETY | 300.00 | 300.00 | 296.00 | 299.00 | -0.33% | 673.65 | 2019-09-19 | |
KGHM | 81.66 | 81.98 | 80.84 | 81.38 | -0.54% | 41,877.94 | 2019-09-19 | |
KGL | 12.45 | 12.90 | 12.45 | 12.70 | +2.01% | 1.58 | 2019-09-19 | |
KINOPOL | 10.90 | 10.90 | 10.70 | 10.90 | -0.91% | 1.47 | 2019-09-19 | |
KOGENERA | 33.50 | 33.50 | 33.10 | 33.50 | 0.00% | 1.36 | 2019-09-19 | |
KOMPAP | 6.50 | 6.55 | 6.50 | 6.55 | +0.77% | 1.17 | 2019-09-19 | |
KOMPUTRON | 3.08 | 3.24 | 3.05 | 3.20 | +4.92% | 61.44 | 2019-09-19 | |
KONSSTALI | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.02 | 2019-09-19 | |
KOPEX | 1.44 | 1.44 | 1.32 | 1.44 | -0.42% | 10.14 | 2019-09-19 | |
KPPD | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 1.18 | 2019-09-19 | |
KRAKCHEM | 0.42 | 0.42 | 0.38 | 0.42 | -2.11% | 7.25 | 2019-09-19 | |
KREC | 4.27 | 4.27 | 4.27 | 4.27 | +4.27% | 0.02 | 2019-09-19 | |
KREDYTIN | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.00 | 2019-09-19 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | 264.00 | 264.00 | 264.00 | 264.00 | 0.00% | 0.00 | 2019-09-19 | |
KRUK | 162.50 | 162.50 | 159.30 | 160.00 | -1.42% | 8,640.16 | 2019-09-19 | |
KRUSZWICA | 43.00 | 43.00 | 42.50 | 43.00 | 0.00% | 69.03 | 2019-09-19 | |
KRVITAMIN | 4.43 | 4.43 | 4.06 | 4.20 | -1.41% | 0.40 | 2019-09-19 | |
KSGAGRO | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2019-09-19 | |
LABOPRINT | 9.96 | 9.96 | 9.96 | 9.96 | 0.00% | 0.07 | 2019-09-19 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-09-19 | |
LARQ | 3.20 | 3.20 | 3.06 | 3.06 | -4.38% | 7.62 | 2019-09-19 | |
LCCORP | 2.27 | 2.33 | 2.26 | 2.33 | +2.42% | 3,255.87 | 2019-09-19 | |
LENA | 3.16 | 3.18 | 3.11 | 3.11 | -1.58% | 16.97 | 2019-09-19 | |
LENTEX | 6.80 | 6.98 | 6.80 | 6.98 | -0.85% | 17.57 | 2019-09-19 | |
LIBET | 0.52 | 0.58 | 0.52 | 0.58 | +6.62% | 55.24 | 2019-09-19 | |
LIVECHAT | 35.70 | 36.65 | 35.50 | 36.65 | +2.66% | 295.44 | 2019-09-19 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-09-19 | |
LMBSFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-09-19 | |
LMCSFIZ | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 0.00% | 0.00 | 2019-09-19 | |
LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-09-19 | |
LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-09-19 | |
LOKUM | 13.40 | 13.50 | 13.00 | 13.40 | 0.00% | 47.43 | 2019-09-19 | |
LOTOS | 84.50 | 86.72 | 84.10 | 86.26 | +1.08% | 13,196.59 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LPP | 8,270.00 | 8,305.00 | 8,130.00 | 8,265.00 | +0.43% | 15,109.92 | 2019-09-19 | |
LSISOFT | 13.70 | 14.50 | 13.50 | 14.30 | +4.00% | 259.51 | 2019-09-19 | |
LUBAWA | 0.85 | 0.85 | 0.84 | 0.85 | +0.71% | 163.91 | 2019-09-19 | |
MABION | 82.30 | 85.50 | 82.30 | 85.50 | +1.79% | 379.30 | 2019-09-19 | |
MAKARONPL | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 10.08 | 2019-09-19 | |
MANGATA | 66.00 | 66.00 | 66.00 | 66.00 | +2.33% | 0.07 | 2019-09-19 | |
MARVIPOL | 1.51 | 1.51 | 1.39 | 1.44 | -4.64% | 220.89 | 2019-09-19 | |
MASTERPHA | 5.66 | 5.66 | 5.62 | 5.62 | +0.36% | 11.77 | 2019-09-19 | |
MBANK | 318.40 | 323.60 | 318.40 | 319.00 | -0.75% | 2,661.88 | 2019-09-19 | |
MBWS | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2019-09-19 | |
MCI | 9.14 | 9.16 | 9.14 | 9.14 | -0.65% | 30.17 | 2019-09-19 | |
MDIENERGIA | 3.45 | 3.45 | 3.33 | 3.33 | 0.00% | 0.02 | 2019-09-19 | |
MEDIACAP | 2.05 | 2.25 | 2.03 | 2.15 | +4.88% | 110.76 | 2019-09-19 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-09-19 | |
MEDICALG | 30.75 | 30.85 | 29.45 | 30.85 | +2.49% | 51.77 | 2019-09-19 | |
MEDYCZNYFIZ | 108.36 | 108.36 | 108.36 | 108.36 | 0.00% | 0.00 | 2019-09-19 | |
MEGARON | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2019-09-19 | |
MENNICA | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 2.30 | 2019-09-19 | |
MERCATOR | 6.20 | 6.29 | 6.20 | 6.25 | 0.00% | 12.07 | 2019-09-19 | |
MERCOR | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0.10 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEXPOLSKA | 2.96 | 3.00 | 2.90 | 3.00 | 0.00% | 21.82 | 2019-09-19 | |
MFO | 19.40 | 19.40 | 18.00 | 18.30 | -3.68% | 212.78 | 2019-09-19 | |
MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-09-19 | |
MILLENNIUM | 6.29 | 6.33 | 6.22 | 6.28 | -0.08% | 2,330.10 | 2019-09-19 | |
MIRACULUM | 1.14 | 1.25 | 1.12 | 1.12 | -5.88% | 27.59 | 2019-09-19 | |
MIRBUD | 0.83 | 0.84 | 0.82 | 0.83 | -1.90% | 53.21 | 2019-09-19 | |
MLPGROUP | 49.00 | 49.40 | 47.00 | 47.00 | 0.00% | 295.64 | 2019-09-19 | |
MOBRUK | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2019-09-19 | |
MOJ | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2019-09-19 | |
MONNARI | 4.43 | 4.43 | 4.32 | 4.32 | -1.59% | 117.80 | 2019-09-19 | |
MOSTALPLC | 6.40 | 6.44 | 6.16 | 6.24 | -2.19% | 32.15 | 2019-09-19 | |
MOSTALWAR | 4.41 | 4.44 | 4.40 | 4.44 | -0.45% | 47.38 | 2019-09-19 | |
MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-19 | |
MUZA | 2.78 | 2.78 | 2.78 | 2.78 | +2.21% | 0.03 | 2019-09-19 | |
MWTRADE | 3.80 | 3.80 | 3.72 | 3.72 | -2.11% | 2.43 | 2019-09-19 | |
NETIA | 4.54 | 4.54 | 4.46 | 4.54 | 0.00% | 1.23 | 2019-09-19 | |
NEWAG | 19.05 | 19.05 | 18.50 | 18.95 | -0.26% | 17.27 | 2019-09-19 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-09-19 | |
NORTCOAST | 5.70 | 5.72 | 5.68 | 5.72 | 0.00% | 39.38 | 2019-09-19 | |
NOVITA | 38.70 | 40.00 | 38.70 | 39.90 | +3.10% | 122.24 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NOWAGALA | 0.74 | 0.74 | 0.73 | 0.74 | +0.68% | 94.68 | 2019-09-19 | |
NTTSYSTEM | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.09 | 2019-09-19 | |
ODLEWNIE | 3.40 | 3.50 | 3.36 | 3.42 | +3.64% | 176.79 | 2019-09-19 | |
OEX | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 0.00 | 2019-09-19 | |
OPENFIN | 1.03 | 1.18 | 1.00 | 1.00 | +1.42% | 167.42 | 2019-09-19 | |
OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-09-19 | |
OPONEO.PL | 22.30 | 22.90 | 22.00 | 22.70 | +2.25% | 10.20 | 2019-09-19 | |
OPTEAM | 8.80 | 8.85 | 8.75 | 8.85 | -1.12% | 9.58 | 2019-09-19 | |
ORANGEPL | 6.16 | 6.17 | 5.80 | 5.88 | -4.47% | 6,751.66 | 2019-09-19 | |
ORBIS | 99.20 | 102.50 | 98.40 | 102.00 | 0.00% | 100.89 | 2019-09-19 | |
ORCOGROUP | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2019-09-19 | |
ORION | 6.45 | 6.45 | 6.40 | 6.45 | +3.20% | 1.90 | 2019-09-19 | |
ORZBIALY | 10.10 | 10.10 | 10.00 | 10.00 | -0.99% | 0.16 | 2019-09-19 | |
OTLOG | 6.60 | 6.60 | 6.40 | 6.60 | -2.22% | 15.44 | 2019-09-19 | |
OTMUCHOW | 1.51 | 1.51 | 1.50 | 1.50 | -0.66% | 12.02 | 2019-09-19 | |
OVOSTAR | 78.50 | 78.50 | 75.50 | 75.50 | -3.82% | 1.66 | 2019-09-19 | |
PAMAPOL | 1.13 | 1.17 | 1.13 | 1.17 | -0.85% | 0.17 | 2019-09-19 | |
PANOVA | 12.30 | 12.30 | 12.10 | 12.10 | -2.42% | 22.93 | 2019-09-19 | |
PATENTUS | 1.30 | 1.36 | 1.30 | 1.30 | -5.11% | 8.48 | 2019-09-19 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBKM | 63.20 | 63.20 | 62.20 | 62.40 | +0.65% | 128.89 | 2019-09-19 | |
PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | +4.00% | 0.00 | 2019-09-19 | |
PCCEXOL | 1.55 | 1.55 | 1.55 | 1.55 | +1.31% | 0.17 | 2019-09-19 | |
PCCROKITA | 52.80 | 53.00 | 51.40 | 53.00 | +0.38% | 16.20 | 2019-09-19 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-09-19 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-19 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-09-19 | |
PEKABEX | 7.55 | 7.55 | 7.35 | 7.40 | -1.33% | 51.67 | 2019-09-19 | |
PEKAO | 105.85 | 106.25 | 104.60 | 105.60 | -0.28% | 42,858.07 | 2019-09-19 | |
PEMANAGER | 13.00 | 13.00 | 12.75 | 12.75 | 0.00% | 1.30 | 2019-09-19 | |
PEP | 27.40 | 27.40 | 27.00 | 27.20 | -0.73% | 8.55 | 2019-09-19 | |
PEPEES | 1.82 | 1.82 | 1.72 | 1.80 | +1.12% | 28.76 | 2019-09-19 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-09-19 | |
PGE | 8.77 | 8.81 | 8.56 | 8.65 | -2.08% | 9,266.37 | 2019-09-19 | |
PGNIG | 5.13 | 5.18 | 5.08 | 5.16 | +0.68% | 18,966.28 | 2019-09-19 | |
PGODLEW | 1.44 | 1.47 | 1.36 | 1.40 | +1.45% | 22.72 | 2019-09-19 | |
PGSSOFT | 10.04 | 10.20 | 9.86 | 10.20 | +2.00% | 51.20 | 2019-09-19 | |
PHN | 12.50 | 12.50 | 12.20 | 12.20 | 0.00% | 30.00 | 2019-09-19 | |
PKNORLEN | 92.62 | 94.82 | 92.62 | 94.60 | +1.09% | 62,635.80 | 2019-09-19 | |
PKOASZEWZ | 96.30 | 96.30 | 94.82 | 94.82 | 0.00% | 11.89 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOBP | 41.01 | 41.04 | 40.47 | 40.84 | -1.04% | 75,882.13 | 2019-09-19 | |
PKOGD | 106.60 | 106.60 | 106.60 | 106.60 | 0.00% | 0.00 | 2019-09-19 | |
PKOGS | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2019-09-19 | |
PKOSO | 107.52 | 107.52 | 107.52 | 107.52 | 0.00% | 4.84 | 2019-09-19 | |
PKPCARGO | 27.55 | 27.55 | 26.75 | 26.90 | -2.18% | 550.69 | 2019-09-19 | |
PLASTBOX | 2.00 | 2.00 | 1.90 | 1.90 | -5.00% | 0.96 | 2019-09-19 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-19 | |
PLAYWAY | 187.60 | 190.00 | 187.40 | 190.00 | +1.17% | 524.32 | 2019-09-19 | |
PLAZACNTR | 1.56 | 1.68 | 1.56 | 1.56 | -8.24% | 3.11 | 2019-09-19 | |
PMPG | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.00 | 2019-09-19 | |
POLICE | 14.00 | 14.30 | 14.00 | 14.30 | 0.00% | 5.35 | 2019-09-19 | |
POLIMEXMS | 2.27 | 2.30 | 2.25 | 2.27 | +0.44% | 167.34 | 2019-09-19 | |
POLNORD | 4.37 | 4.37 | 3.99 | 3.99 | -8.70% | 342.76 | 2019-09-19 | |
POLWAX | 3.34 | 3.34 | 3.22 | 3.33 | -0.30% | 14.44 | 2019-09-19 | |
POZBUD | 1.91 | 1.91 | 1.91 | 1.91 | +2.14% | 0.01 | 2019-09-19 | |
PRAGMAFA | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.01 | 2019-09-19 | |
PRAGMAINK | 6.70 | 6.70 | 6.70 | 6.70 | -4.01% | 10.05 | 2019-09-19 | |
PRAIRIE | 0.85 | 0.85 | 0.77 | 0.81 | -2.42% | 461.26 | 2019-09-19 | |
PRIMAMODA | 0.45 | 0.46 | 0.45 | 0.46 | +14.00% | 6.26 | 2019-09-19 | |
PROCAD | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 17.20 | 17.35 | 17.20 | 17.35 | +0.87% | 2.79 | 2019-09-19 | |
PROJPRZEM | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 4.57 | 2019-09-19 | |
PROTEKTOR | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 2019-09-19 | |
PROVIDENT | 5.35 | 6.00 | 5.35 | 6.00 | +4.35% | 2.65 | 2019-09-19 | |
PULAWY | 86.00 | 86.00 | 85.60 | 86.00 | 0.00% | 52.42 | 2019-09-19 | |
PWRMEDIA | 3.21 | 3.24 | 3.20 | 3.24 | -0.31% | 17.20 | 2019-09-19 | |
PZU | 37.99 | 38.13 | 37.59 | 37.75 | -0.42% | 89,230.08 | 2019-09-19 | |
PZUAKORD | 118.71 | 118.80 | 118.71 | 118.80 | 0.00% | 35.63 | 2019-09-19 | |
QMULTIFIZ | 990.02 | 990.02 | 990.02 | 990.02 | 0.00% | 0.00 | 2019-09-19 | |
QUANTUM | 15.00 | 15.00 | 13.50 | 13.50 | -10.00% | 2.86 | 2019-09-19 | |
QUERCUS | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 2.20 | 2019-09-19 | |
RADPOL | 1.25 | 1.25 | 1.20 | 1.20 | -3.23% | 9.96 | 2019-09-19 | |
RAFAKO | 1.18 | 1.19 | 1.06 | 1.11 | -5.78% | 2,737.17 | 2019-09-19 | |
RAFAMET | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0.06 | 2019-09-19 | |
RAINBOW | 24.50 | 25.00 | 23.30 | 23.40 | -6.40% | 93.64 | 2019-09-19 | |
RANKPROGR | 1.26 | 1.32 | 1.26 | 1.32 | -1.12% | 8.28 | 2019-09-19 | |
RAWLPLUG | 8.98 | 8.98 | 8.60 | 8.92 | -3.88% | 43.06 | 2019-09-19 | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | +2.44% | 2.49 | 2019-09-19 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-19 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2019-09-19 | |
RELPOL | 5.60 | 5.60 | 5.25 | 5.50 | -1.79% | 127.50 | 2019-09-19 | |
REMAK | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.02 | 2019-09-19 | |
RONSON | 0.83 | 0.83 | 0.83 | 0.83 | +1.21% | 0.92 | 2019-09-19 | |
ROPCZYCE | 22.70 | 22.70 | 22.50 | 22.50 | -0.88% | 8.12 | 2019-09-19 | |
RUBICON | 0.96 | 0.97 | 0.90 | 0.97 | +6.14% | 7.62 | 2019-09-19 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-09-19 | |
SANOK | 20.60 | 20.60 | 20.10 | 20.40 | -1.45% | 59.35 | 2019-09-19 | |
SANTANDER | 16.58 | 16.66 | 16.58 | 16.66 | +2.84% | 6.64 | 2019-09-19 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.21 | 2019-09-19 | |
SARE | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0.00 | 2019-09-19 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-09-19 | |
SECOGROUP | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 2019-09-19 | |
SEKO | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 25.07 | 2019-09-19 | |
SELENAFM | 11.20 | 11.40 | 11.20 | 11.40 | +2.70% | 4.69 | 2019-09-19 | |
SELVITA | 59.80 | 60.00 | 58.40 | 60.00 | 0.00% | 32.64 | 2019-09-19 | |
SETANTA | 3.71 | 3.72 | 3.60 | 3.72 | +0.27% | 9.92 | 2019-09-19 | |
SFINKS | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2019-09-19 | |
SILVANO | 9.50 | 9.54 | 9.50 | 9.50 | -1.66% | 2.77 | 2019-09-19 | |
SIMPLE | 6.45 | 6.45 | 6.35 | 6.35 | -1.55% | 0.12 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 16.50 | 16.80 | 16.10 | 16.10 | -3.30% | 17.12 | 2019-09-19 | |
SKOTAN | 1.06 | 1.13 | 1.03 | 1.11 | +4.72% | 48.52 | 2019-09-19 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-19 | |
SNIEZKA | 70.00 | 70.00 | 67.50 | 69.50 | -0.71% | 51.26 | 2019-09-19 | |
SOHODEV | 0.68 | 0.68 | 0.64 | 0.64 | -5.31% | 3.37 | 2019-09-19 | |
SOLAR | 0.49 | 0.50 | 0.45 | 0.50 | +3.75% | 19.63 | 2019-09-19 | |
SONEL | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.09 | 2019-09-19 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-09-19 | |
STALEXP | 3.25 | 3.25 | 3.23 | 3.25 | 0.00% | 108.12 | 2019-09-19 | |
STALPROD | 233.50 | 233.50 | 224.50 | 230.00 | 0.00% | 787.39 | 2019-09-19 | |
STALPROFI | 7.40 | 7.40 | 7.25 | 7.35 | -2.00% | 128.69 | 2019-09-19 | |
STAPORKOW | 1.30 | 1.30 | 1.30 | 1.30 | +0.78% | 1.50 | 2019-09-19 | |
STARHEDGE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-19 | |
STELMET | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 40.35 | 2019-09-19 | |
SUNEX | 7.66 | 7.76 | 7.30 | 7.60 | -1.04% | 36.93 | 2019-09-19 | |
SUWARY | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.06 | 2019-09-19 | |
SWISSMED | 2.90 | 3.10 | 2.90 | 2.90 | 0.00% | 46.99 | 2019-09-19 | |
SYGNITY | 2.78 | 2.78 | 2.54 | 2.59 | -6.83% | 32.73 | 2019-09-19 | |
SYNEKTIK | 13.88 | 14.40 | 13.62 | 14.38 | +3.60% | 59.66 | 2019-09-19 | |
TALANX | 177.00 | 177.00 | 177.00 | 177.00 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALEX | 14.40 | 14.40 | 13.90 | 14.30 | -0.69% | 0.92 | 2019-09-19 | |
TARCZYNSKI | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.00 | 2019-09-19 | |
TATRY | 146.00 | 147.00 | 146.00 | 147.00 | +0.68% | 5.86 | 2019-09-19 | |
TAURONPE | 1.66 | 1.69 | 1.63 | 1.67 | +0.24% | 4,419.60 | 2019-09-19 | |
TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.04 | 2019-09-19 | |
TESGAS | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-09-19 | |
TIM | 8.46 | 8.80 | 8.40 | 8.76 | +3.79% | 40.73 | 2019-09-19 | |
TORPOL | 7.30 | 7.68 | 7.22 | 7.26 | -1.36% | 219.14 | 2019-09-19 | |
TOYA | 4.48 | 4.60 | 4.30 | 4.46 | 0.00% | 23.80 | 2019-09-19 | |
TRAKCJA | 2.01 | 2.02 | 2.00 | 2.02 | -0.25% | 177.45 | 2019-09-19 | |
TRANSPOL | 2.98 | 2.98 | 2.86 | 2.86 | -1.38% | 24.22 | 2019-09-19 | |
TRIGONPP | 56.12 | 56.12 | 56.12 | 56.12 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP2 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP5 | 57.11 | 57.11 | 57.11 | 57.11 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP7 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 2019-09-19 | |
TRIGONPP8 | 56.51 | 56.51 | 56.51 | 56.51 | 0.00% | 0.00 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 2019-09-19 | |
TXM | 0.10 | 0.11 | 0.10 | 0.11 | +11.05% | 6.56 | 2019-09-19 | |
ULMA | 51.50 | 51.50 | 50.00 | 51.00 | -0.97% | 4.80 | 2019-09-19 | |
UNIBEP | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.61 | 2019-09-19 | |
UNICREDIT | 47.50 | 47.50 | 47.50 | 47.50 | +2.24% | 0.57 | 2019-09-19 | |
UNIMA | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2019-09-19 | |
UNIMOT | 26.00 | 26.00 | 25.40 | 26.00 | +1.56% | 162.53 | 2019-09-19 | |
URSUS | 1.11 | 1.34 | 1.10 | 1.34 | +21.82% | 2,944.84 | 2019-09-19 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-09-19 | |
VIGOSYS | 304.00 | 306.00 | 294.00 | 294.00 | -2.00% | 100.47 | 2019-09-19 | |
VINDEXUS | 8.10 | 8.16 | 8.10 | 8.16 | +1.49% | 6.09 | 2019-09-19 | |
VISTAL | 1.99 | 1.99 | 1.89 | 1.97 | +0.25% | 46.29 | 2019-09-19 | |
VISTULA | 4.25 | 4.28 | 4.24 | 4.27 | +0.12% | 1,207.50 | 2019-09-19 | |
VIVID | 1.28 | 1.30 | 1.27 | 1.29 | +0.78% | 7.80 | 2019-09-19 | |
VOTUM | 12.10 | 12.10 | 11.90 | 11.90 | -0.83% | 92.38 | 2019-09-19 | |
VOXEL | 31.80 | 31.80 | 31.40 | 31.80 | -0.31% | 32.43 | 2019-09-19 | |
WADEX | 6.54 | 6.54 | 6.54 | 6.54 | 0.00% | 0.00 | 2019-09-19 | |
WARIMPEX | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 0.00 | 2019-09-19 | |
WASKO | 1.37 | 1.38 | 1.34 | 1.38 | +0.36% | 8.18 | 2019-09-19 | |
WAWEL | 666.00 | 666.00 | 656.00 | 660.00 | 0.00% | 207.33 | 2019-09-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIELTON | 8.02 | 8.02 | 7.80 | 7.88 | +0.38% | 183.81 | 2019-09-19 | |
WIKANA | 1.04 | 1.10 | 1.04 | 1.10 | -2.65% | 1.85 | 2019-09-19 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-09-19 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-19 | |
WIRTUALNA | 65.60 | 66.00 | 64.60 | 66.00 | +1.54% | 4,334.61 | 2019-09-19 | |
WITTCHEN | 16.00 | 16.00 | 15.10 | 15.10 | -3.82% | 2.38 | 2019-09-19 | |
WOJAS | 4.80 | 5.00 | 4.80 | 5.00 | 0.00% | 15.09 | 2019-09-19 | |
WORKSERV | 1.03 | 1.13 | 1.00 | 1.05 | +1.74% | 387.67 | 2019-09-19 | |
XTB | 3.01 | 3.14 | 2.91 | 3.14 | +4.67% | 25.17 | 2019-09-19 | |
YOLO | 1.80 | 1.80 | 1.70 | 1.80 | 0.00% | 2.79 | 2019-09-19 | |
ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-09-19 | |
ZASTAL | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 0.04 | 2019-09-19 | |
ZEPAK | 7.30 | 7.30 | 7.20 | 7.24 | -1.63% | 96.57 | 2019-09-19 | |
ZPUE | 135.00 | 135.00 | 132.00 | 135.00 | +5.47% | 56.95 | 2019-09-19 | |
ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-19 | |
ZUE | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 0.01 | 2019-09-19 | |
ZYWIEC | 482.00 | 482.00 | 482.00 | 482.00 | 0.00% | 3.86 | 2019-09-19 |