Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 7,920.00 | 7,920.00 | 7,815.00 | 7,885.00 | -0.44% | 10,292.95 | 2019-10-09 | |
| INVGLDFIZ | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.00% | 0.00 | 2019-10-09 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-10-09 | |
| LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-10-09 | |
| LMCSFIZ | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | 0.00% | 0.00 | 2019-10-09 | |
| LMBSFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-10-09 | |
| LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-10-09 | |
| QMULTIFIZ | 993.10 | 993.10 | 993.10 | 993.10 | -0.10% | 1.99 | 2019-10-09 | |
| INVFIZ | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 2019-10-09 | |
| INVPEFIZ | 694.00 | 694.00 | 694.00 | 694.00 | 0.00% | 0.00 | 2019-10-09 | |
| BENEFIT | 698.00 | 698.00 | 676.00 | 676.00 | -0.88% | 100.85 | 2019-10-09 | |
| WAWEL | 660.00 | 666.00 | 660.00 | 666.00 | +0.91% | 158.02 | 2019-10-09 | |
| ZYWIEC | 486.00 | 486.00 | 484.00 | 486.00 | +1.25% | 7.28 | 2019-10-09 | |
| INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-10-09 | |
| 11BIT | 390.00 | 403.00 | 387.00 | 401.00 | +4.02% | 2,198.15 | 2019-10-09 | |
| MBANK | 352.00 | 357.00 | 351.00 | 352.00 | +0.06% | 6,919.31 | 2019-10-09 | |
| OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-10-09 | |
| VIGOSYS | 290.00 | 290.00 | 290.00 | 290.00 | -2.03% | 0.87 | 2019-10-09 | |
| BZWBK | 292.60 | 292.60 | 285.60 | 287.40 | -1.30% | 6,449.70 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KETY | 279.00 | 283.00 | 279.00 | 280.00 | +0.36% | 174.72 | 2019-10-09 | |
| KRKA | 278.00 | 278.00 | 278.00 | 278.00 | 0.00% | 0.00 | 2019-10-09 | |
| CDPROJEKT | 235.00 | 238.60 | 233.30 | 238.20 | +2.14% | 26,416.26 | 2019-10-09 | |
| STALPROD | 223.00 | 223.00 | 220.00 | 221.00 | 0.00% | 91.42 | 2019-10-09 | |
| INTERCARS | 198.50 | 198.50 | 193.00 | 195.00 | -1.02% | 193.05 | 2019-10-09 | |
| INGBSK | 195.40 | 196.80 | 195.00 | 195.00 | -1.02% | 354.58 | 2019-10-09 | |
| PLAYWAY | 190.60 | 190.60 | 186.20 | 189.00 | -0.53% | 405.20 | 2019-10-09 | |
| COMARCH | 177.00 | 177.00 | 172.50 | 173.00 | -0.86% | 430.99 | 2019-10-09 | |
| TATRY | 158.00 | 159.00 | 158.00 | 159.00 | 0.00% | 9.21 | 2019-10-09 | |
| TALANX | 147.50 | 147.50 | 147.50 | 147.50 | -17.60% | 0.15 | 2019-10-09 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-10-09 | |
| DINOPL | 147.20 | 147.20 | 144.80 | 144.80 | -1.83% | 9,525.45 | 2019-10-09 | |
| KRUK | 135.80 | 137.90 | 133.00 | 134.50 | -2.18% | 12,186.83 | 2019-10-09 | |
| CCC | 128.00 | 128.50 | 126.40 | 126.60 | -1.09% | 12,731.25 | 2019-10-09 | |
| BUDIMEX | 128.60 | 129.00 | 125.60 | 125.60 | -2.48% | 411.46 | 2019-10-09 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-10-09 | |
| BPHFIZDS | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0.00 | 2019-10-09 | |
| ZPUE | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 9.72 | 2019-10-09 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-10-09 | |
| PZUAKORD | 119.26 | 119.26 | 119.26 | 119.26 | 0.00% | 0.00 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMICA | 113.00 | 113.00 | 111.40 | 111.40 | -0.71% | 206.67 | 2019-10-09 | |
| MEDYCZNYFIZ | 107.40 | 107.40 | 107.40 | 107.40 | 0.00% | 0.00 | 2019-10-09 | |
| PKOSO | 106.11 | 106.11 | 106.11 | 106.11 | +0.34% | 53.05 | 2019-10-09 | |
| ORBIS | 106.00 | 106.00 | 104.00 | 104.50 | -0.48% | 145.41 | 2019-10-09 | |
| PKOGD | 104.41 | 104.41 | 104.41 | 104.41 | +0.20% | 2.92 | 2019-10-09 | |
| PEKAO | 102.45 | 104.80 | 101.70 | 104.25 | +2.11% | 41,508.14 | 2019-10-09 | |
| PKNORLEN | 102.80 | 103.45 | 101.50 | 103.00 | +0.44% | 51,746.99 | 2019-10-09 | |
| MOBRUK | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | 4.43 | 2019-10-09 | |
| PKOGS | 95.65 | 95.65 | 95.65 | 95.65 | 0.00% | 0.00 | 2019-10-09 | |
| PKOASZEWZ | 94.65 | 94.65 | 94.65 | 94.65 | 0.00% | 0.00 | 2019-10-09 | |
| LOTOS | 92.40 | 92.60 | 91.00 | 91.70 | -0.67% | 10,934.60 | 2019-10-09 | |
| BPHFIZMLI | 90.90 | 90.90 | 90.90 | 90.90 | 0.00% | 0.00 | 2019-10-09 | |
| PULAWY | 88.80 | 89.40 | 86.40 | 87.00 | -2.03% | 37.98 | 2019-10-09 | |
| CEZ | 86.60 | 86.60 | 85.70 | 85.80 | -0.58% | 13.29 | 2019-10-09 | |
| DOMDEV | 82.80 | 82.80 | 82.20 | 82.80 | 0.00% | 86.27 | 2019-10-09 | |
| MABION | 79.30 | 80.10 | 79.10 | 80.00 | +0.63% | 36.29 | 2019-10-09 | |
| OVOSTAR | 75.00 | 79.50 | 75.00 | 79.50 | +7.43% | 1.90 | 2019-10-09 | |
| DEBICA | 78.00 | 78.20 | 78.00 | 78.20 | +0.26% | 15.39 | 2019-10-09 | |
| KGHM | 75.60 | 76.80 | 75.54 | 75.90 | +0.37% | 26,204.61 | 2019-10-09 | |
| SNIEZKA | 73.00 | 73.00 | 71.00 | 71.50 | -2.05% | 4.46 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MANGATA | 68.00 | 68.00 | 66.00 | 68.00 | 0.00% | 142.58 | 2019-10-09 | |
| COMP | 65.00 | 65.00 | 65.00 | 65.00 | +0.62% | 0.71 | 2019-10-09 | |
| WIRTUALNA | 66.40 | 66.40 | 65.00 | 65.00 | -1.81% | 19.77 | 2019-10-09 | |
| INDYKPOL | 64.00 | 64.00 | 63.50 | 63.50 | +0.79% | 2.92 | 2019-10-09 | |
| PBKM | 62.20 | 62.20 | 61.40 | 61.40 | 0.00% | 124.34 | 2019-10-09 | |
| BGZBNPP | 64.60 | 64.60 | 61.00 | 61.00 | -5.86% | 58.92 | 2019-10-09 | |
| TRIGONPP1 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP | 56.11 | 56.11 | 56.11 | 56.11 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP2 | 55.10 | 55.10 | 55.10 | 55.10 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP8 | 55.01 | 55.01 | 55.01 | 55.01 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP7 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 11.55 | 2019-10-09 | |
| TRIGONPP5 | 55.00 | 55.00 | 55.00 | 55.00 | -0.02% | 32.40 | 2019-10-09 | |
| TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP3 | 54.25 | 54.25 | 54.25 | 54.25 | 0.00% | 0.00 | 2019-10-09 | |
| TRIGONPP6 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 2019-10-09 | |
| ULMA | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.05 | 2019-10-09 | |
| HANDLOWY | 50.80 | 50.80 | 50.00 | 50.50 | -0.39% | 657.05 | 2019-10-09 | |
| ASSECOPOL | 51.05 | 51.10 | 50.45 | 50.45 | -1.18% | 2,077.17 | 2019-10-09 | |
| PCCROKITA | 48.80 | 48.80 | 47.90 | 48.20 | -1.23% | 45.48 | 2019-10-09 | |
| MLPGROUP | 49.60 | 49.60 | 48.00 | 48.00 | -3.23% | 0.53 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNICREDIT | 47.40 | 47.40 | 47.40 | 47.40 | 0.00% | 0.00 | 2019-10-09 | |
| SELVITA | 48.00 | 51.60 | 43.40 | 47.00 | +6.09% | 236.38 | 2019-10-09 | |
| CLNPHARMA | 45.00 | 46.00 | 44.80 | 45.55 | +1.67% | 1,097.20 | 2019-10-09 | |
| KRUSZWICA | 43.90 | 44.00 | 43.10 | 44.00 | +0.23% | 18.77 | 2019-10-09 | |
| KERNEL | 41.95 | 42.00 | 41.80 | 41.80 | -0.36% | 231.80 | 2019-10-09 | |
| NOVITA | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.61 | 2019-10-09 | |
| ACAUTOGAZ | 40.00 | 40.00 | 40.00 | 40.00 | +0.50% | 1.56 | 2019-10-09 | |
| ENTER | 37.50 | 38.50 | 36.80 | 38.50 | +2.67% | 180.40 | 2019-10-09 | |
| GPW | 38.00 | 38.40 | 37.20 | 37.40 | -1.58% | 1,730.78 | 2019-10-09 | |
| PKOBP | 37.45 | 37.80 | 37.08 | 37.30 | +0.24% | 73,599.96 | 2019-10-09 | |
| PZU | 37.09 | 37.19 | 36.78 | 37.00 | -0.16% | 70,683.30 | 2019-10-09 | |
| BSCDRUK | 37.00 | 37.00 | 36.40 | 36.40 | -1.62% | 10.38 | 2019-10-09 | |
| ALUMETAL | 34.90 | 35.00 | 34.70 | 35.00 | 0.00% | 6.74 | 2019-10-09 | |
| ALIOR | 33.84 | 34.88 | 32.98 | 34.12 | +1.13% | 25,521.62 | 2019-10-09 | |
| LIVECHAT | 34.15 | 34.15 | 33.50 | 33.85 | -1.02% | 118.61 | 2019-10-09 | |
| ATAL | 33.90 | 33.90 | 33.00 | 33.80 | -0.59% | 136.88 | 2019-10-09 | |
| KOGENERA | 33.80 | 34.50 | 33.10 | 33.50 | -1.47% | 1.40 | 2019-10-09 | |
| BOGDANKA | 34.00 | 34.10 | 32.70 | 32.95 | -2.80% | 933.46 | 2019-10-09 | |
| HYDROTOR | 31.20 | 32.20 | 31.20 | 32.20 | +3.21% | 56.44 | 2019-10-09 | |
| CIECH | 31.95 | 32.45 | 31.60 | 31.90 | -0.16% | 523.03 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GRUPAAZOTY | 31.30 | 31.98 | 31.30 | 31.80 | 0.00% | 593.94 | 2019-10-09 | |
| VOXEL | 31.70 | 31.80 | 31.00 | 31.30 | -1.26% | 39.58 | 2019-10-09 | |
| MEDICALG | 30.70 | 30.70 | 29.95 | 30.45 | -0.16% | 8.82 | 2019-10-09 | |
| ASSECOBS | 28.80 | 28.80 | 27.20 | 28.20 | -3.42% | 7.42 | 2019-10-09 | |
| ERG | 29.80 | 29.80 | 28.00 | 28.00 | -6.67% | 2.03 | 2019-10-09 | |
| CYFRPLSAT | 27.70 | 27.90 | 27.48 | 27.60 | 0.00% | 10,094.62 | 2019-10-09 | |
| RAINBOW | 27.60 | 27.60 | 26.90 | 27.10 | +0.37% | 51.46 | 2019-10-09 | |
| IZOBLOK | 27.00 | 27.00 | 27.00 | 27.00 | +1.89% | 27.00 | 2019-10-09 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-10-09 | |
| KONSSTALI | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.03 | 2019-10-09 | |
| DEKPOL | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2019-10-09 | |
| PEP | 25.40 | 25.40 | 24.50 | 25.20 | +1.20% | 144.21 | 2019-10-09 | |
| UNIMOT | 24.00 | 24.00 | 23.50 | 24.00 | +0.42% | 79.89 | 2019-10-09 | |
| FORTE | 23.75 | 23.75 | 23.20 | 23.20 | -2.32% | 24.45 | 2019-10-09 | |
| MENNICA | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 2019-10-09 | |
| PKPCARGO | 22.75 | 23.40 | 22.70 | 23.05 | +2.22% | 1,152.85 | 2019-10-09 | |
| PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-10-09 | |
| KPPD | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-10-09 | |
| APATOR | 22.30 | 22.60 | 22.20 | 22.60 | 0.00% | 10.12 | 2019-10-09 | |
| OPONEO.PL | 21.60 | 21.70 | 21.40 | 21.50 | 0.00% | 48.87 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEST | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 2019-10-09 | |
| EUROTEL | 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | 7.95 | 2019-10-09 | |
| ABPL | 20.20 | 20.20 | 20.00 | 20.20 | -0.98% | 265.68 | 2019-10-09 | |
| EUROCASH | 19.05 | 20.18 | 19.05 | 20.04 | +3.03% | 28,284.75 | 2019-10-09 | |
| JSW | 19.15 | 20.38 | 18.83 | 20.00 | +4.55% | 19,441.38 | 2019-10-09 | |
| ROPCZYCE | 20.50 | 20.60 | 19.50 | 19.60 | -4.39% | 17.54 | 2019-10-09 | |
| ASSECOSEE | 19.40 | 19.40 | 19.10 | 19.40 | 0.00% | 32.88 | 2019-10-09 | |
| SANOK | 19.30 | 19.30 | 19.00 | 19.25 | 0.00% | 7.64 | 2019-10-09 | |
| MFO | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 1.94 | 2019-10-09 | |
| CDRL | 19.00 | 19.00 | 18.20 | 18.20 | -2.15% | 20.93 | 2019-10-09 | |
| NEWAG | 18.00 | 18.10 | 18.00 | 18.00 | 0.00% | 49.15 | 2019-10-09 | |
| DECORA | 17.80 | 17.80 | 17.70 | 17.70 | -0.56% | 0.92 | 2019-10-09 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-10-09 | |
| OEX | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2019-10-09 | |
| ASTARTA | 16.85 | 17.40 | 16.85 | 17.10 | +1.48% | 824.75 | 2019-10-09 | |
| PROCHEM | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 0.36 | 2019-10-09 | |
| SKARBIEC | 16.80 | 16.80 | 16.65 | 16.65 | -0.89% | 5.26 | 2019-10-09 | |
| TARCZYNSKI | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.00 | 2019-10-09 | |
| AMBRA | 16.45 | 16.45 | 16.05 | 16.25 | -0.31% | 24.96 | 2019-10-09 | |
| PROJPRZEM | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.43 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INSTALKRK | 16.00 | 16.00 | 16.00 | 16.00 | +1.91% | 11.55 | 2019-10-09 | |
| EFEKT | 16.40 | 16.40 | 15.60 | 16.00 | -2.44% | 39.00 | 2019-10-09 | |
| BIK | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.08 | 2019-10-09 | |
| SANTANDER | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0.00 | 2019-10-09 | |
| BEDZIN | 15.15 | 15.15 | 15.15 | 15.15 | +1.34% | 0.03 | 2019-10-09 | |
| SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-10-09 | |
| ARCHICOM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.45 | 2019-10-09 | |
| FASING | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.03 | 2019-10-09 | |
| ENELMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2019-10-09 | |
| IMCOMPANY | 14.60 | 14.60 | 14.50 | 14.50 | -0.68% | 2.80 | 2019-10-09 | |
| ERBUD | 14.45 | 14.45 | 13.90 | 14.45 | +4.33% | 1.02 | 2019-10-09 | |
| SYNEKTIK | 14.26 | 14.44 | 13.78 | 14.36 | +1.13% | 29.30 | 2019-10-09 | |
| CNT | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 2.85 | 2019-10-09 | |
| LOKUM | 14.00 | 14.20 | 13.50 | 14.00 | 0.00% | 36.79 | 2019-10-09 | |
| POLICE | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 1.66 | 2019-10-09 | |
| KGL | 14.00 | 14.00 | 13.65 | 13.65 | +3.80% | 1.37 | 2019-10-09 | |
| FERRO | 13.85 | 13.85 | 13.40 | 13.60 | -0.73% | 10.85 | 2019-10-09 | |
| INTERAOLT | 13.45 | 13.50 | 13.45 | 13.50 | 0.00% | 4.05 | 2019-10-09 | |
| TALEX | 13.50 | 13.50 | 13.50 | 13.50 | +0.75% | 0.03 | 2019-10-09 | |
| LSISOFT | 13.45 | 13.50 | 13.45 | 13.50 | +1.89% | 2.69 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WITTCHEN | 14.00 | 14.00 | 13.00 | 13.40 | -4.63% | 24.00 | 2019-10-09 | |
| ESOTIQ | 13.65 | 13.65 | 13.40 | 13.40 | -0.74% | 4.09 | 2019-10-09 | |
| QUANTUM | 12.00 | 12.90 | 12.00 | 12.90 | +8.40% | 1.93 | 2019-10-09 | |
| FMG | 12.60 | 12.60 | 12.60 | 12.60 | -17.65% | 2.17 | 2019-10-09 | |
| PANOVA | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 5.31 | 2019-10-09 | |
| VOTUM | 11.90 | 11.90 | 11.25 | 11.60 | -3.33% | 64.10 | 2019-10-09 | |
| PRAGMAFA | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.01 | 2019-10-09 | |
| SUWARY | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.06 | 2019-10-09 | |
| HELIO | 11.20 | 11.20 | 11.20 | 11.20 | +8.74% | 0.11 | 2019-10-09 | |
| APLISENS | 11.10 | 11.10 | 11.10 | 11.10 | +3.74% | 0.02 | 2019-10-09 | |
| MEGARON | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-10-09 | |
| PHN | 10.95 | 10.95 | 10.80 | 10.95 | +0.46% | 17.38 | 2019-10-09 | |
| FEERUM | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.11 | 2019-10-09 | |
| PEMANAGER | 11.00 | 11.00 | 10.55 | 10.85 | -1.36% | 14.43 | 2019-10-09 | |
| RAFAMET | 10.90 | 10.90 | 10.50 | 10.50 | -7.08% | 11.36 | 2019-10-09 | |
| ORZBIALY | 10.95 | 10.95 | 10.50 | 10.50 | 0.00% | 39.46 | 2019-10-09 | |
| KINOPOL | 10.40 | 10.40 | 10.10 | 10.40 | 0.00% | 33.68 | 2019-10-09 | |
| SELENAFM | 10.60 | 10.70 | 10.40 | 10.40 | -3.70% | 24.43 | 2019-10-09 | |
| I2DEV | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 2.26 | 2019-10-09 | |
| REMAK | 10.05 | 10.05 | 10.05 | 10.05 | +0.50% | 0.02 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BETACOM | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.05 | 2019-10-09 | |
| ATM | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 26.95 | 2019-10-09 | |
| SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-10-09 | |
| LABOPRINT | 10.00 | 10.00 | 9.98 | 9.98 | 0.00% | 0.15 | 2019-10-09 | |
| PGSSOFT | 9.65 | 10.00 | 9.60 | 9.90 | +2.59% | 107.56 | 2019-10-09 | |
| CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.49 | 2019-10-09 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-10-09 | |
| DELKO | 9.60 | 9.80 | 9.10 | 9.60 | 0.00% | 11.94 | 2019-10-09 | |
| SILVANO | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2019-10-09 | |
| MBWS | 9.47 | 9.47 | 9.47 | 9.47 | 0.00% | 0.00 | 2019-10-09 | |
| GTC | 9.44 | 9.50 | 9.30 | 9.30 | -2.00% | 78.05 | 2019-10-09 | |
| AGORA | 9.20 | 9.26 | 9.10 | 9.20 | +0.88% | 28.98 | 2019-10-09 | |
| SUNEX | 9.72 | 9.72 | 8.90 | 9.20 | +1.77% | 29.00 | 2019-10-09 | |
| SEKO | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2019-10-09 | |
| OPTEAM | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2019-10-09 | |
| RAWLPLUG | 8.76 | 8.80 | 8.50 | 8.70 | -2.25% | 21.48 | 2019-10-09 | |
| TIM | 8.84 | 8.84 | 8.70 | 8.70 | -1.36% | 11.80 | 2019-10-09 | |
| SONEL | 9.00 | 9.00 | 8.70 | 8.70 | -3.33% | 3.14 | 2019-10-09 | |
| K2INTERNT | 8.85 | 8.85 | 8.50 | 8.60 | 0.00% | 12.32 | 2019-10-09 | |
| MCI | 8.70 | 8.80 | 8.52 | 8.52 | +0.24% | 17.29 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 8.36 | 8.46 | 8.22 | 8.46 | -0.94% | 19.16 | 2019-10-09 | |
| PEKABEX | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 2.91 | 2019-10-09 | |
| ENEA | 8.21 | 8.21 | 8.00 | 8.12 | -1.04% | 2,100.83 | 2019-10-09 | |
| PGE | 8.31 | 8.31 | 8.02 | 8.02 | -3.44% | 8,862.73 | 2019-10-09 | |
| STELMET | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 2.35 | 2019-10-09 | |
| WIELTON | 7.78 | 7.90 | 7.70 | 7.80 | +0.39% | 166.21 | 2019-10-09 | |
| KREDYTIN | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 2019-10-09 | |
| AILLERON | 7.70 | 7.70 | 7.30 | 7.40 | +0.54% | 4.15 | 2019-10-09 | |
| STALPROFI | 7.35 | 7.35 | 7.05 | 7.35 | 0.00% | 18.46 | 2019-10-09 | |
| MERCOR | 7.14 | 7.24 | 7.14 | 7.24 | +1.40% | 11.56 | 2019-10-09 | |
| LENTEX | 7.28 | 7.28 | 7.16 | 7.24 | -0.55% | 96.89 | 2019-10-09 | |
| BOS | 6.86 | 7.10 | 6.86 | 7.08 | +4.73% | 72.19 | 2019-10-09 | |
| NORTCOAST | 7.08 | 7.08 | 6.82 | 7.06 | -0.28% | 2.68 | 2019-10-09 | |
| DGA | 7.06 | 7.06 | 7.06 | 7.06 | 0.00% | 0.31 | 2019-10-09 | |
| BALTONA | 6.15 | 6.85 | 6.15 | 6.85 | +14.17% | 155.72 | 2019-10-09 | |
| ZEPAK | 6.78 | 6.78 | 6.60 | 6.76 | -0.29% | 32.95 | 2019-10-09 | |
| PRAGMAINK | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2019-10-09 | |
| ORION | 6.95 | 7.00 | 6.70 | 6.70 | -4.29% | 2.03 | 2019-10-09 | |
| IMPEL | 6.30 | 6.75 | 6.10 | 6.70 | +9.84% | 29.13 | 2019-10-09 | |
| WADEX | 6.66 | 6.66 | 6.66 | 6.66 | 0.00% | 0.00 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TORPOL | 6.60 | 6.84 | 6.56 | 6.64 | 0.00% | 126.37 | 2019-10-09 | |
| ADIUVO | 6.80 | 6.80 | 6.34 | 6.58 | -4.64% | 7.39 | 2019-10-09 | |
| ARTERIA | 6.55 | 6.60 | 6.30 | 6.55 | +3.97% | 13.78 | 2019-10-09 | |
| KOMPAP | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 7.62 | 2019-10-09 | |
| UNIBEP | 6.30 | 6.32 | 6.30 | 6.32 | +0.32% | 1.79 | 2019-10-09 | |
| SIMPLE | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.01 | 2019-10-09 | |
| CPGROUP | 6.12 | 6.13 | 6.01 | 6.13 | -0.49% | 92.86 | 2019-10-09 | |
| GOBARTO | 6.36 | 6.36 | 6.12 | 6.12 | -5.85% | 10.22 | 2019-10-09 | |
| EKOEXPORT | 6.30 | 6.48 | 6.00 | 6.08 | -3.49% | 295.32 | 2019-10-09 | |
| CELTIC | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 0.00 | 2019-10-09 | |
| ELBUDOWA | 6.18 | 6.18 | 5.82 | 6.02 | 0.00% | 98.10 | 2019-10-09 | |
| ENERGA | 6.04 | 6.09 | 5.99 | 6.00 | -0.66% | 2,720.44 | 2019-10-09 | |
| WARIMPEX | 6.30 | 6.30 | 5.90 | 5.90 | -4.84% | 3.17 | 2019-10-09 | |
| OTLOG | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0.01 | 2019-10-09 | |
| EUROHOLD | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2019-10-09 | |
| MILLENNIUM | 5.54 | 5.72 | 5.43 | 5.71 | +3.35% | 4,647.39 | 2019-10-09 | |
| MOSTALPLC | 5.72 | 5.72 | 5.50 | 5.70 | -0.35% | 9.40 | 2019-10-09 | |
| POLNORD | 5.04 | 5.64 | 4.86 | 5.64 | +13.03% | 499.65 | 2019-10-09 | |
| ORANGEPL | 5.60 | 5.60 | 5.47 | 5.52 | -1.08% | 4,805.91 | 2019-10-09 | |
| PROVIDENT | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0.00 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MERCATOR | 5.36 | 5.36 | 5.21 | 5.35 | +0.19% | 8.86 | 2019-10-09 | |
| 4FUNMEDIA | 5.46 | 5.46 | 5.20 | 5.32 | -3.27% | 4.55 | 2019-10-09 | |
| WOJAS | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2019-10-09 | |
| RELPOL | 5.10 | 5.10 | 5.05 | 5.05 | -0.98% | 38.56 | 2019-10-09 | |
| EMCINSMED | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 2.50 | 2019-10-09 | |
| INPRO | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.01 | 2019-10-09 | |
| MASTERPHA | 4.89 | 4.89 | 4.66 | 4.89 | 0.00% | 1.61 | 2019-10-09 | |
| ECHO | 4.81 | 4.81 | 4.77 | 4.78 | 0.00% | 469.15 | 2019-10-09 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-10-09 | |
| KREC | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.02 | 2019-10-09 | |
| SETANTA | 4.58 | 4.65 | 4.52 | 4.64 | +0.87% | 13.88 | 2019-10-09 | |
| ATLANTAPL | 4.61 | 4.61 | 4.60 | 4.60 | -0.43% | 1.70 | 2019-10-09 | |
| SWISSMED | 4.27 | 4.69 | 4.27 | 4.60 | +8.49% | 270.00 | 2019-10-09 | |
| MAKARONPL | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 1.15 | 2019-10-09 | |
| PGNIG | 4.63 | 4.66 | 4.57 | 4.57 | -1.68% | 16,248.78 | 2019-10-09 | |
| NETIA | 4.55 | 4.55 | 4.50 | 4.55 | +2.02% | 727.19 | 2019-10-09 | |
| SARE | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0.00 | 2019-10-09 | |
| ZUE | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 0.01 | 2019-10-09 | |
| BIOTON | 4.17 | 4.38 | 4.13 | 4.34 | +5.34% | 128.56 | 2019-10-09 | |
| BORYSZEW | 4.34 | 4.34 | 4.31 | 4.33 | +0.12% | 51.87 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 1.06 | 2019-10-09 | |
| MOSTALWAR | 4.32 | 4.32 | 4.18 | 4.32 | -0.23% | 10.69 | 2019-10-09 | |
| AUTOPARTN | 4.44 | 4.44 | 4.30 | 4.30 | -2.05% | 1,444.62 | 2019-10-09 | |
| GRODNO | 4.20 | 4.29 | 4.20 | 4.29 | +2.14% | 12.42 | 2019-10-09 | |
| IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-10-09 | |
| VISTULA | 4.17 | 4.17 | 4.10 | 4.15 | 0.00% | 18.71 | 2019-10-09 | |
| BERLING | 4.14 | 4.14 | 4.14 | 4.14 | -5.48% | 2.97 | 2019-10-09 | |
| ATMGRUPA | 4.15 | 4.15 | 4.01 | 4.01 | -3.37% | 6.38 | 2019-10-09 | |
| INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-10-09 | |
| TOYA | 3.98 | 3.98 | 3.94 | 3.98 | 0.00% | 12.51 | 2019-10-09 | |
| BUMECH | 3.84 | 3.94 | 3.80 | 3.90 | +2.36% | 71.53 | 2019-10-09 | |
| ELEKTROTI | 3.87 | 3.87 | 3.80 | 3.80 | 0.00% | 15.87 | 2019-10-09 | |
| PROTEKTOR | 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | 0.00 | 2019-10-09 | |
| IMS | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | 6.91 | 2019-10-09 | |
| FERRUM | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 0.00 | 2019-10-09 | |
| MWTRADE | 3.56 | 3.58 | 3.56 | 3.58 | -2.72% | 3.57 | 2019-10-09 | |
| MDIENERGIA | 3.69 | 3.79 | 3.41 | 3.55 | -3.79% | 31.84 | 2019-10-09 | |
| FAMUR | 3.59 | 3.59 | 3.52 | 3.53 | -1.94% | 90.38 | 2019-10-09 | |
| COMPERIA | 3.36 | 3.46 | 3.36 | 3.46 | +2.98% | 8.40 | 2019-10-09 | |
| ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ODLEWNIE | 3.40 | 3.40 | 3.34 | 3.34 | -0.60% | 11.55 | 2019-10-09 | |
| ATENDE | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0.01 | 2019-10-09 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-10-09 | |
| STALEXP | 3.24 | 3.25 | 3.23 | 3.25 | -0.15% | 372.61 | 2019-10-09 | |
| MONNARI | 3.33 | 3.39 | 3.19 | 3.24 | -1.52% | 319.66 | 2019-10-09 | |
| XTB | 3.24 | 3.24 | 3.20 | 3.20 | +3.90% | 0.02 | 2019-10-09 | |
| ARTIFEX | 3.25 | 3.25 | 3.20 | 3.20 | -1.69% | 2.08 | 2019-10-09 | |
| PWRMEDIA | 3.20 | 3.20 | 3.15 | 3.19 | -0.31% | 3.15 | 2019-10-09 | |
| ERGIS | 3.15 | 3.17 | 3.15 | 3.17 | +1.28% | 259.07 | 2019-10-09 | |
| MEXPOLSKA | 3.08 | 3.12 | 2.98 | 3.12 | 0.00% | 25.64 | 2019-10-09 | |
| LENA | 3.18 | 3.18 | 3.09 | 3.09 | -1.59% | 1.54 | 2019-10-09 | |
| ARCTIC | 2.96 | 3.12 | 2.96 | 3.09 | +4.39% | 225.63 | 2019-10-09 | |
| TRANSPOL | 3.00 | 3.00 | 3.00 | 3.00 | +5.09% | 0.02 | 2019-10-09 | |
| ACTION | 2.97 | 2.99 | 2.92 | 2.99 | +1.01% | 18.09 | 2019-10-09 | |
| POLWAX | 2.97 | 3.00 | 2.97 | 2.98 | +0.34% | 5.69 | 2019-10-09 | |
| IMMOBILE | 2.74 | 2.93 | 2.74 | 2.93 | +6.93% | 10.26 | 2019-10-09 | |
| IDEABANK | 2.90 | 3.00 | 2.82 | 2.90 | -3.17% | 771.70 | 2019-10-09 | |
| JWCONSTR | 2.92 | 2.92 | 2.86 | 2.90 | +1.40% | 24.91 | 2019-10-09 | |
| MUZA | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.22 | 2019-10-09 | |
| KOMPUTRON | 2.71 | 2.79 | 2.71 | 2.79 | +1.45% | 13.35 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ESSYSTEM | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.01 | 2019-10-09 | |
| IZOSTAL | 2.64 | 2.70 | 2.64 | 2.70 | +0.75% | 9.14 | 2019-10-09 | |
| ARCUS | 2.58 | 2.64 | 2.58 | 2.64 | +3.12% | 8.58 | 2019-10-09 | |
| INTROL | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 0.03 | 2019-10-09 | |
| ZASTAL | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 2019-10-09 | |
| LARQ | 2.54 | 2.54 | 2.54 | 2.54 | +1.60% | 0.02 | 2019-10-09 | |
| TESGAS | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-10-09 | |
| SYGNITY | 2.48 | 2.50 | 2.45 | 2.48 | -0.80% | 11.59 | 2019-10-09 | |
| MEDIACAP | 2.15 | 2.47 | 2.15 | 2.47 | +9.78% | 16.67 | 2019-10-09 | |
| UNIMA | 2.44 | 2.44 | 2.44 | 2.44 | 0.00% | 0.00 | 2019-10-09 | |
| ASBIS | 2.38 | 2.38 | 2.31 | 2.36 | +0.21% | 20.99 | 2019-10-09 | |
| AGROTON | 2.40 | 2.40 | 2.16 | 2.36 | -2.07% | 12.42 | 2019-10-09 | |
| LCCORP | 2.37 | 2.38 | 2.35 | 2.35 | -0.42% | 1,232.93 | 2019-10-09 | |
| INC | 2.18 | 2.36 | 2.02 | 2.26 | -3.42% | 106.55 | 2019-10-09 | |
| ALTA | 2.16 | 2.24 | 2.16 | 2.24 | 0.00% | 7.52 | 2019-10-09 | |
| EUCO | 2.24 | 2.24 | 2.15 | 2.20 | -1.79% | 44.63 | 2019-10-09 | |
| NTTSYSTEM | 2.19 | 2.19 | 2.12 | 2.17 | -0.91% | 0.03 | 2019-10-09 | |
| POLIMEXMS | 2.21 | 2.22 | 2.14 | 2.15 | -1.83% | 309.58 | 2019-10-09 | |
| QUERCUS | 2.06 | 2.06 | 1.99 | 2.04 | +0.99% | 43.78 | 2019-10-09 | |
| ATREM | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0.02 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRIJU | 2.03 | 2.03 | 2.02 | 2.02 | -2.42% | 4.46 | 2019-10-09 | |
| AGROWILL | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.00 | 2019-10-09 | |
| VISTAL | 2.04 | 2.04 | 1.95 | 2.01 | +4.15% | 5.61 | 2019-10-09 | |
| PLASTBOX | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.20 | 2019-10-09 | |
| EDINVEST | 1.94 | 1.96 | 1.94 | 1.96 | +1.03% | 7.85 | 2019-10-09 | |
| POZBUD | 1.96 | 1.96 | 1.93 | 1.96 | +1.03% | 11.68 | 2019-10-09 | |
| APSENERGY | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.05 | 2019-10-09 | |
| TRAKCJA | 2.00 | 2.03 | 1.86 | 1.90 | -4.52% | 405.51 | 2019-10-09 | |
| GROCLIN | 1.88 | 1.88 | 1.81 | 1.84 | -2.65% | 3.57 | 2019-10-09 | |
| TRITON | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 2019-10-09 | |
| INTERSPPL | 1.84 | 1.84 | 1.80 | 1.80 | +1.12% | 0.44 | 2019-10-09 | |
| COGNOR | 1.79 | 1.80 | 1.79 | 1.80 | +0.84% | 110.83 | 2019-10-09 | |
| ELZAB | 1.94 | 1.94 | 1.76 | 1.80 | -8.16% | 7.00 | 2019-10-09 | |
| YOLO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.01 | 2019-10-09 | |
| PLAZACNTR | 1.68 | 1.79 | 1.68 | 1.79 | -0.56% | 3.38 | 2019-10-09 | |
| ALTUSTFI | 1.72 | 1.80 | 1.72 | 1.72 | -4.12% | 18.30 | 2019-10-09 | |
| BOWIM | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.00 | 2019-10-09 | |
| PEPEES | 1.67 | 1.68 | 1.67 | 1.67 | +2.45% | 5.85 | 2019-10-09 | |
| GRAVITON | 1.64 | 1.64 | 1.63 | 1.63 | -5.23% | 14.88 | 2019-10-09 | |
| TAURONPE | 1.63 | 1.64 | 1.61 | 1.62 | -0.80% | 2,922.99 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTMUCHOW | 1.69 | 1.69 | 1.55 | 1.61 | -4.73% | 39.41 | 2019-10-09 | |
| JHMDEV | 1.60 | 1.60 | 1.59 | 1.60 | +1.27% | 4.63 | 2019-10-09 | |
| PCCEXOL | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 0.44 | 2019-10-09 | |
| ORCOGROUP | 1.51 | 1.55 | 1.51 | 1.55 | 0.00% | 47.14 | 2019-10-09 | |
| ATLASEST | 1.55 | 1.55 | 1.50 | 1.54 | -0.32% | 50.36 | 2019-10-09 | |
| IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-10-09 | |
| IPOPEMA | 1.50 | 1.62 | 1.50 | 1.52 | +2.01% | 24.31 | 2019-10-09 | |
| JWWINVEST | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.10 | 2019-10-09 | |
| ELEMENTAL | 1.49 | 1.52 | 1.47 | 1.51 | +1.89% | 2,319.21 | 2019-10-09 | |
| GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-10-09 | |
| MARVIPOL | 1.44 | 1.46 | 1.41 | 1.46 | +1.11% | 11.23 | 2019-10-09 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-10-09 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-10-09 | |
| GETIN | 1.43 | 1.43 | 1.35 | 1.40 | -2.38% | 2,161.74 | 2019-10-09 | |
| IDMSA | 1.30 | 1.34 | 1.26 | 1.34 | -0.74% | 6.83 | 2019-10-09 | |
| VIVID | 1.31 | 1.31 | 1.27 | 1.30 | -0.46% | 8.59 | 2019-10-09 | |
| PATENTUS | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 0.65 | 2019-10-09 | |
| DROZAPOL | 1.25 | 1.28 | 1.25 | 1.28 | +0.39% | 0.06 | 2019-10-09 | |
| KOPEX | 1.28 | 1.40 | 1.26 | 1.27 | -0.16% | 8.00 | 2019-10-09 | |
| WASKO | 1.26 | 1.27 | 1.17 | 1.26 | -0.40% | 39.65 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RANKPROGR | 1.28 | 1.29 | 1.25 | 1.25 | 0.00% | 14.64 | 2019-10-09 | |
| STAPORKOW | 1.22 | 1.24 | 1.18 | 1.24 | +5.08% | 4.25 | 2019-10-09 | |
| PGODLEW | 1.18 | 1.24 | 1.15 | 1.24 | +5.08% | 8.26 | 2019-10-09 | |
| RADPOL | 1.21 | 1.24 | 1.16 | 1.24 | +1.65% | 21.70 | 2019-10-09 | |
| MIRACULUM | 1.25 | 1.27 | 1.23 | 1.23 | -1.60% | 2.80 | 2019-10-09 | |
| PMPG | 1.21 | 1.21 | 1.21 | 1.21 | +0.83% | 0.05 | 2019-10-09 | |
| PAMAPOL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2019-10-09 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-10-09 | |
| HERKULES | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 0.96 | 2019-10-09 | |
| CAPITAL | 1.11 | 1.11 | 1.11 | 1.11 | -12.20% | 0.26 | 2019-10-09 | |
| ENAP | 1.09 | 1.09 | 1.09 | 1.09 | +3.81% | 0.00 | 2019-10-09 | |
| WIKANA | 1.05 | 1.08 | 1.05 | 1.08 | -1.82% | 0.53 | 2019-10-09 | |
| RAFAKO | 0.97 | 1.07 | 0.94 | 1.07 | +12.42% | 2,175.95 | 2019-10-09 | |
| WORKSERV | 0.83 | 1.04 | 0.83 | 1.02 | +24.24% | 605.14 | 2019-10-09 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-10-09 | |
| KSGAGRO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.00 | 2019-10-09 | |
| TERMOREX | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 5.79 | 2019-10-09 | |
| CIGAMES | 1.00 | 1.04 | 0.98 | 0.99 | -0.10% | 686.03 | 2019-10-09 | |
| BIOMEDLUB | 0.94 | 0.98 | 0.94 | 0.98 | +1.03% | 15.86 | 2019-10-09 | |
| SOLAR | 0.95 | 1.14 | 0.92 | 0.97 | 0.00% | 921.47 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 0.96 | 0.96 | 0.90 | 0.96 | -0.21% | 0.23 | 2019-10-09 | |
| BRASTER | 1.04 | 1.04 | 0.94 | 0.95 | -10.42% | 313.66 | 2019-10-09 | |
| CORMAY | 0.91 | 0.93 | 0.91 | 0.93 | +0.43% | 18.27 | 2019-10-09 | |
| IMPERA | 0.95 | 0.96 | 0.91 | 0.91 | -3.79% | 9.13 | 2019-10-09 | |
| OPENFIN | 0.91 | 0.91 | 0.90 | 0.91 | -4.21% | 5.65 | 2019-10-09 | |
| PROCAD | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 3.56 | 2019-10-09 | |
| PRIMAMODA | 0.80 | 0.90 | 0.80 | 0.90 | +25.00% | 4.13 | 2019-10-09 | |
| ZAMET | 0.85 | 0.92 | 0.85 | 0.89 | -4.30% | 8.34 | 2019-10-09 | |
| 08OCTAVA | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.35 | 2019-10-09 | |
| RONSON | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.68 | 2019-10-09 | |
| LUBAWA | 0.83 | 0.84 | 0.80 | 0.83 | 0.00% | 69.81 | 2019-10-09 | |
| ENERGOINS | 0.83 | 0.83 | 0.78 | 0.83 | -0.24% | 12.50 | 2019-10-09 | |
| MIRBUD | 0.74 | 0.83 | 0.74 | 0.82 | +5.94% | 166.89 | 2019-10-09 | |
| ELKOP | 0.80 | 0.82 | 0.76 | 0.81 | +1.75% | 16.97 | 2019-10-09 | |
| SFINKS | 0.75 | 0.79 | 0.75 | 0.79 | -2.22% | 1.07 | 2019-10-09 | |
| SKOTAN | 0.80 | 0.84 | 0.76 | 0.79 | -3.68% | 95.11 | 2019-10-09 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-10-09 | |
| MOSTALZAB | 0.73 | 0.76 | 0.70 | 0.74 | +8.98% | 85.46 | 2019-10-09 | |
| NOWAGALA | 0.73 | 0.74 | 0.73 | 0.74 | +2.07% | 49.12 | 2019-10-09 | |
| MOJ | 0.73 | 0.73 | 0.73 | 0.73 | +1.39% | 0.22 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BMPAG | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.07 | 2019-10-09 | |
| URSUS | 0.70 | 0.70 | 0.68 | 0.69 | -0.86% | 181.72 | 2019-10-09 | |
| SKYLINE | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-10-09 | |
| AIRWAY | 0.64 | 0.64 | 0.62 | 0.64 | 0.00% | 0.15 | 2019-10-09 | |
| PRAIRIE | 0.65 | 0.65 | 0.60 | 0.63 | -2.33% | 430.65 | 2019-10-09 | |
| STARHEDGE | 0.61 | 0.64 | 0.60 | 0.61 | 0.00% | 24.15 | 2019-10-09 | |
| AWBUD | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-10-09 | |
| KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-10-09 | |
| ZREMB | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 4.29 | 2019-10-09 | |
| SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-10-09 | |
| SOHODEV | 0.57 | 0.57 | 0.57 | 0.57 | +5.17% | 0.69 | 2019-10-09 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-10-09 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-10-09 | |
| LIBET | 0.55 | 0.55 | 0.53 | 0.53 | +0.38% | 13.33 | 2019-10-09 | |
| IALBGR | 0.54 | 0.54 | 0.52 | 0.52 | -11.86% | 46.94 | 2019-10-09 | |
| INVISTA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2019-10-09 | |
| BBIDEV | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | 19.36 | 2019-10-09 | |
| INTERBUD | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.00 | 2019-10-09 | |
| KCI | 0.40 | 0.44 | 0.40 | 0.44 | +4.29% | 2.33 | 2019-10-09 | |
| PLATYNINW | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-10-09 | |
| KRAKCHEM | 0.42 | 0.42 | 0.40 | 0.40 | -0.50% | 2.00 | 2019-10-09 | |
| EVEREST | 0.39 | 0.39 | 0.39 | 0.39 | -6.70% | 0.06 | 2019-10-09 | |
| COALENERG | 0.38 | 0.38 | 0.38 | 0.38 | -1.03% | 1.34 | 2019-10-09 | |
| CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-10-09 | |
| MILKILAND | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-10-09 | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-10-09 | |
| GETINOBLE | 0.33 | 0.33 | 0.32 | 0.32 | +0.16% | 162.72 | 2019-10-09 | |
| CFI | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 1.81 | 2019-10-09 | |
| IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-10-09 | |
| REDAN | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 0.03 | 2019-10-09 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-10-09 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-10-09 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-10-09 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-10-09 | |
| PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | +0.97% | 0.52 | 2019-10-09 | |
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-10-09 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-10-09 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-10-09 | |
| TXM | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | 1.63 | 2019-10-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REINHOLD | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2019-10-09 | |
| DROP | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2019-10-09 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-10-09 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-10-09 | |
| HARPER | 0.10 | 0.10 | 0.10 | 0.10 | +0.20% | 0.01 | 2019-10-09 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-10-09 | |
| REGNON | 0.09 | 0.09 | 0.09 | 0.09 | +0.58% | 0.02 | 2019-10-09 | |
| SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-10-09 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-09 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-09 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | +22.22% | 82.95 | 2019-10-09 | |
| WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-09 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-09 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-10-09 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-10-09 |
Dane dostarcza Notoria Serwis S.A.
