Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 264.90 | 265.70 | 263.20 | 265.70 | +1.22% | 32,091.90 | 2019-11-18 | |
INGBSK | 194.00 | 195.40 | 191.00 | 195.40 | +1.03% | 1,352.77 | 2019-11-18 | |
MANGATA | 69.00 | 72.00 | 69.00 | 71.00 | 0.00% | 0.35 | 2019-11-18 | |
PULAWY | 94.00 | 94.00 | 92.40 | 93.00 | -1.06% | 18.46 | 2019-11-18 | |
MILLENNIUM | 5.90 | 6.03 | 5.84 | 6.03 | +3.08% | 2,705.09 | 2019-11-18 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-11-18 | |
SYNEKTIK | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | 4.18 | 2019-11-18 | |
IMS | 3.57 | 3.60 | 3.57 | 3.58 | +0.85% | 10.15 | 2019-11-18 | |
SUNEX | 10.90 | 11.45 | 10.75 | 11.10 | +4.23% | 164.76 | 2019-11-18 | |
PGSSOFT | 9.91 | 9.91 | 9.88 | 9.91 | +0.10% | 68.37 | 2019-11-18 | |
TERMOREX | 1.14 | 1.14 | 1.09 | 1.12 | -1.75% | 0.11 | 2019-11-18 | |
11BIT | 346.00 | 348.00 | 342.00 | 348.00 | +0.87% | 738.84 | 2019-11-18 | |
MEDIACAP | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.18 | 2019-11-18 | |
BIOMEDLUB | 0.98 | 0.98 | 0.95 | 0.97 | -1.62% | 36.89 | 2019-11-18 | |
IZOBLOK | 32.00 | 32.00 | 31.10 | 31.10 | -0.64% | 1.29 | 2019-11-18 | |
BRIJU | 1.75 | 1.79 | 1.75 | 1.79 | -5.79% | 2.75 | 2019-11-18 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-11-18 | |
GRODNO | 6.50 | 6.50 | 5.72 | 5.80 | -9.09% | 282.10 | 2019-11-18 | |
NOVITA | 42.00 | 42.00 | 40.90 | 42.00 | -0.24% | 1.79 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.82 | 3.90 | 3.79 | 3.90 | +2.09% | 417.61 | 2019-11-18 | |
TAURONPE | 1.87 | 1.87 | 1.80 | 1.81 | -2.94% | 10,984.51 | 2019-11-18 | |
STALPROFI | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 1.88 | 2019-11-18 | |
PWRMEDIA | 3.36 | 3.37 | 3.35 | 3.36 | 0.00% | 7.46 | 2019-11-18 | |
PAMAPOL | 1.06 | 1.07 | 1.05 | 1.07 | -1.83% | 4.63 | 2019-11-18 | |
LENTEX | 7.38 | 7.50 | 7.38 | 7.50 | +0.54% | 164.76 | 2019-11-18 | |
AWBUD | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2019-11-18 | |
ARCTIC | 3.69 | 3.69 | 3.45 | 3.58 | -1.38% | 240.09 | 2019-11-18 | |
WIELTON | 6.90 | 6.94 | 6.57 | 6.86 | -2.00% | 266.33 | 2019-11-18 | |
ORZBIALY | 11.45 | 11.60 | 11.30 | 11.60 | +3.57% | 160.38 | 2019-11-18 | |
INSTALKRK | 17.00 | 17.20 | 16.75 | 17.10 | +2.70% | 114.31 | 2019-11-18 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-11-18 | |
MAKARONPL | 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | 0.00 | 2019-11-18 | |
INPRO | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 1.21 | 2019-11-18 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-11-18 | |
STALPROD | 182.00 | 184.00 | 182.00 | 183.20 | +0.66% | 129.10 | 2019-11-18 | |
REGNON | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-11-18 | |
INVCEEFIZ | 479.10 | 479.10 | 479.10 | 479.10 | 0.00% | 0.00 | 2019-11-18 | |
ZREMB | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 2019-11-18 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZASTAL | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-11-18 | |
GRUPAAZOTY | 33.04 | 34.34 | 33.04 | 34.14 | +3.45% | 2,081.97 | 2019-11-18 | |
RAINBOW | 32.00 | 32.40 | 29.60 | 29.60 | -4.21% | 645.07 | 2019-11-18 | |
QUERCUS | 2.41 | 2.49 | 2.40 | 2.47 | +4.22% | 150.26 | 2019-11-18 | |
KOMPUTRON | 2.80 | 2.80 | 2.77 | 2.77 | 0.00% | 30.66 | 2019-11-18 | |
SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-11-18 | |
RANKPROGR | 1.41 | 1.45 | 1.40 | 1.45 | -0.34% | 18.01 | 2019-11-18 | |
MWTRADE | 3.50 | 3.50 | 3.50 | 3.50 | +1.74% | 7.00 | 2019-11-18 | |
VOXEL | 32.80 | 32.80 | 32.30 | 32.50 | 0.00% | 7.41 | 2019-11-18 | |
OPERA3GR | 300.17 | 300.17 | 300.00 | 300.00 | -0.02% | 16.80 | 2019-11-18 | |
VIVID | 1.16 | 1.17 | 1.11 | 1.15 | -0.17% | 39.15 | 2019-11-18 | |
SETANTA | 5.20 | 5.50 | 5.10 | 5.50 | +5.36% | 72.05 | 2019-11-18 | |
ECHO | 4.45 | 4.59 | 4.40 | 4.59 | +3.61% | 199.06 | 2019-11-18 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-11-18 | |
KSGAGRO | 1.30 | 1.30 | 1.25 | 1.25 | -3.85% | 3.63 | 2019-11-18 | |
ZEPAK | 7.40 | 7.46 | 7.34 | 7.34 | 0.00% | 304.33 | 2019-11-18 | |
MENNICA | 22.40 | 22.60 | 22.40 | 22.60 | +0.89% | 3.44 | 2019-11-18 | |
HARPER | 0.08 | 0.08 | 0.08 | 0.08 | +4.03% | 3.01 | 2019-11-18 | |
STARHEDGE | 0.51 | 0.52 | 0.48 | 0.52 | -1.89% | 3.26 | 2019-11-18 | |
FAMUR | 3.69 | 3.80 | 3.68 | 3.80 | +3.83% | 326.58 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 23.60 | 23.80 | 23.50 | 23.80 | +3.03% | 21.18 | 2019-11-18 | |
PROCHEM | 16.95 | 17.70 | 16.95 | 17.70 | +4.42% | 4.18 | 2019-11-18 | |
ODLEWNIE | 3.86 | 3.88 | 3.84 | 3.86 | 0.00% | 51.64 | 2019-11-18 | |
MOBRUK | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2019-11-18 | |
LUBAWA | 0.83 | 0.83 | 0.79 | 0.81 | -2.66% | 307.71 | 2019-11-18 | |
LMBSFIZ | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 0.00% | 0.00 | 2019-11-18 | |
ERG | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.03 | 2019-11-18 | |
CNT | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 409.38 | 2019-11-18 | |
ELKOP | 0.80 | 0.81 | 0.77 | 0.81 | +0.25% | 0.08 | 2019-11-18 | |
UNIBEP | 6.18 | 6.30 | 6.04 | 6.16 | 0.00% | 146.52 | 2019-11-18 | |
MIRBUD | 0.92 | 0.93 | 0.91 | 0.92 | +0.22% | 35.35 | 2019-11-18 | |
INC | 1.94 | 1.94 | 1.80 | 1.86 | -5.10% | 24.01 | 2019-11-18 | |
COALENERG | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.57 | 2019-11-18 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-11-18 | |
ATREM | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% | 0.07 | 2019-11-18 | |
ABPL | 20.70 | 22.30 | 20.40 | 21.00 | +2.94% | 205.51 | 2019-11-18 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-11-18 | |
SKOTAN | 0.72 | 0.76 | 0.70 | 0.76 | +2.70% | 37.29 | 2019-11-18 | |
OPENFIN | 1.09 | 1.09 | 1.04 | 1.07 | -1.83% | 47.77 | 2019-11-18 | |
IMMOBILE | 3.04 | 3.04 | 2.91 | 3.01 | -0.99% | 1.87 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-11-18 | |
KONSSTALI | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0.00 | 2019-11-18 | |
INTERCARS | 192.00 | 193.50 | 190.00 | 193.00 | +0.78% | 485.43 | 2019-11-18 | |
NOWAGALA | 0.71 | 0.73 | 0.71 | 0.72 | -1.37% | 9.37 | 2019-11-18 | |
ARCUS | 2.30 | 2.32 | 2.30 | 2.32 | -0.85% | 15.23 | 2019-11-18 | |
IALBGR | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 4.37 | 2019-11-18 | |
PRIMAMODA | 0.89 | 0.89 | 0.81 | 0.81 | +3.16% | 0.17 | 2019-11-18 | |
KCI | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 6.16 | 2019-11-18 | |
KREC | 5.20 | 5.20 | 4.80 | 4.80 | -3.23% | 16.14 | 2019-11-18 | |
INVGLDFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.00% | 1.52 | 2019-11-18 | |
CYFRPLSAT | 28.78 | 28.90 | 28.26 | 28.90 | +0.63% | 5,585.89 | 2019-11-18 | |
WAWEL | 616.00 | 618.00 | 610.00 | 618.00 | +1.31% | 31.31 | 2019-11-18 | |
RELPOL | 5.30 | 5.35 | 5.20 | 5.35 | +1.90% | 79.38 | 2019-11-18 | |
ORBIS | 114.50 | 115.00 | 108.50 | 115.00 | 0.00% | 314.89 | 2019-11-18 | |
NORTCOAST | 10.50 | 10.50 | 10.30 | 10.50 | +0.48% | 91.51 | 2019-11-18 | |
KREDYTIN | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2019-11-18 | |
FERRUM | 3.73 | 3.73 | 3.46 | 3.46 | +1.76% | 1.08 | 2019-11-18 | |
BUDIMEX | 141.00 | 145.40 | 140.60 | 145.40 | +3.12% | 606.71 | 2019-11-18 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-11-18 | |
POLICE | 10.70 | 10.70 | 10.30 | 10.30 | -2.83% | 141.36 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 56.00 | 57.00 | 55.80 | 56.95 | +1.97% | 2,405.35 | 2019-11-18 | |
RAFAMET | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 0.54 | 2019-11-18 | |
FERRO | 13.40 | 13.40 | 13.00 | 13.00 | 0.00% | 29.51 | 2019-11-18 | |
ATENDE | 3.18 | 3.18 | 3.10 | 3.18 | -3.64% | 2.20 | 2019-11-18 | |
ARTERIA | 6.20 | 6.20 | 5.75 | 5.85 | -5.65% | 3.30 | 2019-11-18 | |
TALEX | 14.10 | 14.10 | 13.65 | 14.10 | -2.08% | 10.18 | 2019-11-18 | |
YOLO | 1.58 | 1.58 | 1.58 | 1.58 | +1.28% | 0.20 | 2019-11-18 | |
PEPEES | 1.74 | 1.82 | 1.74 | 1.80 | +1.12% | 30.18 | 2019-11-18 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-11-18 | |
BENEFIT | 810.00 | 810.00 | 800.00 | 810.00 | 0.00% | 394.74 | 2019-11-18 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-11-18 | |
SOLAR | 6.85 | 6.90 | 6.35 | 6.85 | 0.00% | 20.14 | 2019-11-18 | |
SIMPLE | 6.45 | 7.00 | 6.45 | 7.00 | +8.53% | 10.93 | 2019-11-18 | |
POLNORD | 2.90 | 2.90 | 2.71 | 2.71 | -6.55% | 302.29 | 2019-11-18 | |
LMCSFIZ | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.00% | 0.00 | 2019-11-18 | |
IPOPEMA | 1.46 | 1.51 | 1.46 | 1.50 | +7.14% | 23.24 | 2019-11-18 | |
BIOTON | 4.24 | 4.28 | 4.21 | 4.24 | +0.24% | 29.28 | 2019-11-18 | |
TRITON | 1.87 | 1.88 | 1.87 | 1.88 | +4.44% | 3.75 | 2019-11-18 | |
SANWIL | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.19 | 2019-11-18 | |
POZBUD | 2.20 | 2.20 | 2.08 | 2.13 | -4.05% | 232.54 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 27.50 | 28.20 | 27.00 | 27.00 | +0.75% | 333.27 | 2019-11-18 | |
OPTEAM | 8.60 | 8.80 | 8.55 | 8.55 | -3.93% | 14.61 | 2019-11-18 | |
GROCLIN | 2.00 | 2.03 | 1.92 | 2.03 | +1.50% | 36.13 | 2019-11-18 | |
INTERFERI | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0.00 | 2019-11-18 | |
HYDROTOR | 31.60 | 31.60 | 31.60 | 31.60 | 0.00% | 3.13 | 2019-11-18 | |
VINDEXUS | 7.90 | 8.08 | 7.90 | 8.00 | +0.50% | 15.98 | 2019-11-18 | |
CAPITAL | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2019-11-18 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-11-18 | |
PRAGMAINK | 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | 0.00 | 2019-11-18 | |
MERCOR | 7.48 | 7.50 | 7.26 | 7.26 | +0.28% | 32.89 | 2019-11-18 | |
MEGARON | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2019-11-18 | |
IZOLACJA | 1.53 | 1.53 | 1.47 | 1.50 | -1.96% | 2.95 | 2019-11-18 | |
GTC | 9.32 | 9.48 | 9.18 | 9.40 | +1.62% | 489.25 | 2019-11-18 | |
UNIMA | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2019-11-18 | |
PROJPRZEM | 13.85 | 13.85 | 13.85 | 13.85 | 0.00% | 0.00 | 2019-11-18 | |
MIRACULUM | 1.22 | 1.25 | 1.22 | 1.25 | -0.79% | 3.26 | 2019-11-18 | |
CCC | 116.70 | 117.20 | 114.80 | 116.00 | -0.60% | 7,908.56 | 2019-11-18 | |
POLIMEXMS | 2.28 | 2.28 | 2.21 | 2.23 | -0.89% | 445.14 | 2019-11-18 | |
INVFIZ | 953.40 | 953.40 | 953.40 | 953.40 | +0.01% | 6.67 | 2019-11-18 | |
MONNARI | 3.56 | 3.56 | 3.40 | 3.42 | -1.16% | 118.37 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-11-18 | |
SUWARY | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 0.06 | 2019-11-18 | |
SANOK | 19.00 | 19.60 | 19.00 | 19.00 | 0.00% | 27.39 | 2019-11-18 | |
PLASTBOX | 2.10 | 2.19 | 2.06 | 2.06 | -1.90% | 121.67 | 2019-11-18 | |
MARVIPOL | 1.29 | 1.31 | 1.26 | 1.27 | -4.65% | 68.90 | 2019-11-18 | |
IQP | 0.12 | 0.12 | 0.12 | 0.12 | +15.00% | 0.57 | 2019-11-18 | |
BZWBK | 303.40 | 303.40 | 295.80 | 298.40 | -0.80% | 11,707.54 | 2019-11-18 | |
OTMUCHOW | 1.43 | 1.43 | 1.41 | 1.41 | 0.00% | 2.84 | 2019-11-18 | |
MOSTALZAB | 0.74 | 0.74 | 0.72 | 0.72 | -2.56% | 93.22 | 2019-11-18 | |
MOSTALPLC | 7.00 | 7.00 | 6.50 | 6.88 | -1.71% | 77.49 | 2019-11-18 | |
INTERSPPL | 1.58 | 1.68 | 1.50 | 1.68 | +6.33% | 73.24 | 2019-11-18 | |
ESSYSTEM | 3.50 | 3.50 | 3.48 | 3.48 | 0.00% | 65.15 | 2019-11-18 | |
BORYSZEW | 4.15 | 4.20 | 4.15 | 4.20 | +0.48% | 108.21 | 2019-11-18 | |
IZOSTAL | 2.68 | 2.68 | 2.58 | 2.61 | -1.88% | 39.86 | 2019-11-18 | |
ZYWIEC | 500.00 | 500.00 | 498.00 | 500.00 | +0.40% | 21.48 | 2019-11-18 | |
QUANTUM | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2019-11-18 | |
PROTEKTOR | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 0.00 | 2019-11-18 | |
ALTA | 2.20 | 2.20 | 2.06 | 2.18 | -0.91% | 3.98 | 2019-11-18 | |
MBANK | 389.00 | 390.40 | 385.80 | 390.20 | +0.46% | 5,998.23 | 2019-11-18 | |
SOPHARMA | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WORKSERV | 0.61 | 0.64 | 0.61 | 0.62 | +0.65% | 43.16 | 2019-11-18 | |
PATENTUS | 1.49 | 1.49 | 1.38 | 1.40 | -6.67% | 217.03 | 2019-11-18 | |
ASSECOBS | 28.00 | 28.00 | 27.20 | 27.20 | -2.86% | 43.31 | 2019-11-18 | |
MDIENERGIA | 3.44 | 3.59 | 3.44 | 3.44 | 0.00% | 2.44 | 2019-11-18 | |
KRUSZWICA | 43.90 | 44.70 | 43.30 | 44.20 | -3.91% | 1,111.93 | 2019-11-18 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-11-18 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-11-18 | |
ATMGRUPA | 4.45 | 4.45 | 4.26 | 4.40 | -0.90% | 70.15 | 2019-11-18 | |
LIBET | 0.77 | 0.77 | 0.69 | 0.69 | -8.53% | 123.68 | 2019-11-18 | |
SOHODEV | 0.55 | 0.57 | 0.55 | 0.57 | +5.56% | 3.98 | 2019-11-18 | |
COMP | 61.60 | 62.00 | 61.60 | 62.00 | +0.65% | 1.30 | 2019-11-18 | |
BBIDEV | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2019-11-18 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-11-18 | |
PHN | 11.60 | 11.70 | 11.60 | 11.60 | +0.87% | 18.35 | 2019-11-18 | |
PGODLEW | 1.28 | 1.29 | 1.26 | 1.28 | +0.79% | 11.64 | 2019-11-18 | |
08OCTAVA | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 3.03 | 2019-11-18 | |
MOJ | 0.90 | 0.92 | 0.90 | 0.92 | +2.22% | 18.52 | 2019-11-18 | |
LPP | 8,580.00 | 8,675.00 | 8,550.00 | 8,650.00 | +1.29% | 11,725.51 | 2019-11-18 | |
JWCONSTR | 2.76 | 2.87 | 2.76 | 2.87 | 0.00% | 19.36 | 2019-11-18 | |
BOS | 7.08 | 7.08 | 7.00 | 7.06 | -0.28% | 36.40 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 9.48 | 9.52 | 9.40 | 9.44 | 0.00% | 147.77 | 2019-11-18 | |
EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2019-11-18 | |
PKNORLEN | 102.25 | 103.00 | 100.60 | 101.55 | -0.73% | 51,948.18 | 2019-11-18 | |
HERKULES | 1.15 | 1.15 | 1.15 | 1.15 | +3.14% | 1.82 | 2019-11-18 | |
WASKO | 1.31 | 1.33 | 1.31 | 1.33 | +5.56% | 110.95 | 2019-11-18 | |
SILVANO | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2019-11-18 | |
ENAP | 1.13 | 1.13 | 1.07 | 1.13 | 0.00% | 2.15 | 2019-11-18 | |
GOBARTO | 6.16 | 6.16 | 6.14 | 6.14 | -1.29% | 33.01 | 2019-11-18 | |
GPW | 38.10 | 39.15 | 38.10 | 38.10 | 0.00% | 906.16 | 2019-11-18 | |
DEBICA | 80.00 | 80.00 | 79.60 | 79.80 | 0.00% | 37.49 | 2019-11-18 | |
ZUE | 4.00 | 4.30 | 4.00 | 4.30 | -0.92% | 4.68 | 2019-11-18 | |
JSW | 20.30 | 20.80 | 20.08 | 20.36 | +0.39% | 14,839.73 | 2019-11-18 | |
4FUNMEDIA | 5.74 | 5.74 | 5.60 | 5.60 | -2.44% | 0.25 | 2019-11-18 | |
KRKA | 286.00 | 305.00 | 285.00 | 305.00 | +7.77% | 703.34 | 2019-11-18 | |
PGE | 9.10 | 9.18 | 8.75 | 8.79 | -3.53% | 16,877.04 | 2019-11-18 | |
KGHM | 94.88 | 96.64 | 94.88 | 95.28 | +0.61% | 41,877.51 | 2019-11-18 | |
EKOEXPORT | 6.80 | 7.23 | 6.75 | 6.80 | +4.62% | 1,003.16 | 2019-11-18 | |
BEST | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 2019-11-18 | |
PZU | 38.63 | 38.81 | 38.25 | 38.81 | +0.81% | 49,137.60 | 2019-11-18 | |
CEZ | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGROTON | 3.99 | 4.07 | 3.95 | 4.06 | +1.93% | 14.90 | 2019-11-18 | |
BUMECH | 3.37 | 3.54 | 3.14 | 3.41 | -2.85% | 122.83 | 2019-11-18 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-11-18 | |
RONSON | 0.80 | 0.83 | 0.77 | 0.82 | +3.77% | 67.64 | 2019-11-18 | |
KPPD | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2019-11-18 | |
WIKANA | 1.04 | 1.09 | 1.04 | 1.09 | 0.00% | 0.15 | 2019-11-18 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-11-18 | |
LARQ | 3.20 | 3.30 | 2.80 | 2.80 | +1.45% | 528.12 | 2019-11-18 | |
AMBRA | 16.70 | 16.70 | 16.30 | 16.70 | +0.30% | 25.47 | 2019-11-18 | |
PLATYNINW | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-11-18 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-11-18 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-11-18 | |
TATRY | 138.00 | 139.00 | 138.00 | 139.00 | +0.72% | 2.48 | 2019-11-18 | |
BEDZIN | 14.85 | 15.95 | 14.50 | 14.50 | -2.36% | 19.89 | 2019-11-18 | |
CELTIC | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-11-18 | |
INTERAOLT | 14.40 | 14.40 | 14.00 | 14.30 | +0.70% | 161.94 | 2019-11-18 | |
ATLASEST | 1.58 | 1.58 | 1.57 | 1.58 | 0.00% | 2.21 | 2019-11-18 | |
K2INTERNT | 8.15 | 8.25 | 8.15 | 8.25 | +1.23% | 10.44 | 2019-11-18 | |
RAFAKO | 1.13 | 1.18 | 1.12 | 1.14 | +0.35% | 683.65 | 2019-11-18 | |
ULMA | 56.00 | 56.00 | 50.50 | 50.50 | -8.18% | 1.04 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAWLPLUG | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.17 | 2019-11-18 | |
KETY | 319.00 | 320.50 | 316.50 | 320.50 | +0.79% | 897.77 | 2019-11-18 | |
BOWIM | 1.70 | 1.70 | 1.70 | 1.70 | +4.29% | 3.40 | 2019-11-18 | |
PBSFINANSE | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1.42 | 2019-11-18 | |
MCI | 8.82 | 8.96 | 8.82 | 8.84 | -0.67% | 66.46 | 2019-11-18 | |
GETINOBLE | 0.32 | 0.32 | 0.32 | 0.32 | +1.78% | 280.50 | 2019-11-18 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-11-18 | |
GETIN | 1.77 | 1.90 | 1.77 | 1.87 | +6.38% | 4,309.40 | 2019-11-18 | |
DECORA | 19.60 | 19.60 | 19.00 | 19.15 | -1.29% | 4.86 | 2019-11-18 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-11-18 | |
MILKILAND | 0.28 | 0.28 | 0.28 | 0.28 | +20.00% | 2.23 | 2019-11-18 | |
AGROWILL | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2019-11-18 | |
EMCINSMED | 4.40 | 4.64 | 4.40 | 4.64 | -4.13% | 4.68 | 2019-11-18 | |
ELBUDOWA | 9.20 | 9.76 | 8.66 | 8.86 | -3.70% | 2,188.86 | 2019-11-18 | |
BSCDRUK | 40.00 | 40.00 | 38.50 | 38.50 | -3.75% | 19.55 | 2019-11-18 | |
REDAN | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 0.13 | 2019-11-18 | |
ASTARTA | 16.20 | 16.75 | 15.80 | 15.80 | -1.25% | 258.45 | 2019-11-18 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-11-18 | |
ERBUD | 16.80 | 17.00 | 16.65 | 17.00 | +2.72% | 45.64 | 2019-11-18 | |
COMARCH | 182.00 | 185.00 | 181.00 | 185.00 | +6.63% | 543.13 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0.00 | 2019-11-18 | |
NETIA | 4.46 | 4.52 | 4.42 | 4.52 | 0.00% | 101.76 | 2019-11-18 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-11-18 | |
INTERBUD | 0.56 | 0.58 | 0.56 | 0.58 | +13.59% | 1.88 | 2019-11-18 | |
IDMSA | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.00 | 2019-11-18 | |
BPHFIZMLI | 94.94 | 94.94 | 94.94 | 94.94 | 0.00% | 0.38 | 2019-11-18 | |
BALTONA | 6.85 | 6.85 | 6.80 | 6.85 | 0.00% | 211.68 | 2019-11-18 | |
ASSECOSEE | 23.60 | 24.20 | 23.40 | 24.00 | 0.00% | 596.71 | 2019-11-18 | |
REMAK | 9.66 | 9.66 | 9.66 | 9.66 | +1.26% | 0.02 | 2019-11-18 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-11-18 | |
PEKAO | 104.60 | 104.95 | 102.55 | 103.50 | -0.48% | 34,203.76 | 2019-11-18 | |
MUZA | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 0.87 | 2019-11-18 | |
BOGDANKA | 36.00 | 37.20 | 35.60 | 36.70 | +1.94% | 429.72 | 2019-11-18 | |
SYGNITY | 2.59 | 2.83 | 2.55 | 2.70 | +4.65% | 51.67 | 2019-11-18 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.03 | 2019-11-18 | |
AGORA | 10.30 | 10.30 | 10.25 | 10.25 | 0.00% | 47.43 | 2019-11-18 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-11-18 | |
PRAGMAFA | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.00 | 2019-11-18 | |
FASING | 14.60 | 14.60 | 14.50 | 14.50 | -0.68% | 17.60 | 2019-11-18 | |
ENELMED | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 13.80 | 14.70 | 13.80 | 14.70 | +8.89% | 12.97 | 2019-11-18 | |
ACTION | 3.01 | 3.03 | 2.93 | 3.00 | -0.66% | 5.37 | 2019-11-18 | |
IMPEL | 7.05 | 7.05 | 6.85 | 6.90 | 0.00% | 8.17 | 2019-11-18 | |
EUROCASH | 23.74 | 23.92 | 23.24 | 23.78 | -0.08% | 5,218.40 | 2019-11-18 | |
DELKO | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2019-11-18 | |
PGNIG | 4.97 | 4.99 | 4.82 | 4.85 | -1.74% | 11,533.25 | 2019-11-18 | |
PANOVA | 13.90 | 14.10 | 13.70 | 13.90 | 0.00% | 133.28 | 2019-11-18 | |
DOMDEV | 89.00 | 89.00 | 87.20 | 88.80 | -0.22% | 138.21 | 2019-11-18 | |
ATM | 9.95 | 10.14 | 9.76 | 9.80 | -1.41% | 30.97 | 2019-11-18 | |
KOGENERA | 33.00 | 33.90 | 32.40 | 33.90 | +2.73% | 13.63 | 2019-11-18 | |
ENERGOINS | 0.88 | 0.89 | 0.88 | 0.89 | +0.23% | 1.03 | 2019-11-18 | |
EDINVEST | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.33 | 2019-11-18 | |
BERLING | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 2.14 | 2019-11-18 | |
LCCORP | 2.52 | 2.54 | 2.50 | 2.51 | -0.40% | 797.59 | 2019-11-18 | |
ELEKTROTI | 3.30 | 3.35 | 3.30 | 3.35 | +0.60% | 3.52 | 2019-11-18 | |
IMCOMPANY | 13.85 | 13.85 | 13.00 | 13.60 | -3.89% | 44.56 | 2019-11-18 | |
PMPG | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2019-11-18 | |
KRAKCHEM | 0.41 | 0.41 | 0.39 | 0.40 | -2.91% | 4.09 | 2019-11-18 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-11-18 | |
COMPERIA | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.41 | 0.41 | 0.38 | 0.38 | -9.52% | 3.95 | 2019-11-18 | |
AILLERON | 7.00 | 7.00 | 6.94 | 6.98 | -0.29% | 51.40 | 2019-11-18 | |
MABION | 94.00 | 96.60 | 93.30 | 96.60 | +2.88% | 1,290.90 | 2019-11-18 | |
ELEMENTAL | 1.76 | 1.79 | 1.72 | 1.78 | +1.48% | 216.63 | 2019-11-18 | |
ESOTIQ | 12.20 | 12.45 | 11.30 | 12.45 | +2.05% | 32.78 | 2019-11-18 | |
ORION | 7.25 | 7.25 | 7.10 | 7.10 | -0.70% | 0.60 | 2019-11-18 | |
SELVITA | 45.00 | 45.00 | 43.80 | 44.50 | 0.00% | 48.17 | 2019-11-18 | |
BRASTER | 0.73 | 0.75 | 0.72 | 0.72 | -1.36% | 291.74 | 2019-11-18 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-11-18 | |
TOYA | 4.88 | 4.88 | 4.78 | 4.86 | -0.41% | 24.53 | 2019-11-18 | |
SKYLINE | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.01 | 2019-11-18 | |
TESGAS | 3.34 | 3.42 | 3.34 | 3.42 | +2.40% | 23.58 | 2019-11-18 | |
MEXPOLSKA | 2.66 | 2.78 | 2.60 | 2.70 | +4.65% | 18.54 | 2019-11-18 | |
KOPEX | 1.24 | 1.24 | 1.22 | 1.22 | -6.72% | 3.92 | 2019-11-18 | |
CORMAY | 1.03 | 1.03 | 0.98 | 1.01 | -0.20% | 42.81 | 2019-11-18 | |
HANDLOWY | 49.95 | 50.40 | 49.85 | 50.40 | +1.10% | 2,993.31 | 2019-11-18 | |
CIGAMES | 0.89 | 0.93 | 0.87 | 0.89 | +0.56% | 1,355.11 | 2019-11-18 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-11-18 | |
ERGIS | 3.84 | 3.84 | 3.75 | 3.76 | -2.34% | 20.14 | 2019-11-18 | |
STAPORKOW | 1.22 | 1.34 | 1.22 | 1.34 | +5.51% | 16.30 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 6.61 | 6.68 | 6.55 | 6.64 | +0.53% | 7,748.49 | 2019-11-18 | |
DROZAPOL | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 0.02 | 2019-11-18 | |
ACAUTOGAZ | 40.40 | 40.60 | 40.40 | 40.60 | +0.99% | 2.35 | 2019-11-18 | |
BETACOM | 9.50 | 9.50 | 9.10 | 9.10 | -4.21% | 0.27 | 2019-11-18 | |
ENEA | 8.99 | 8.99 | 8.73 | 8.74 | -2.07% | 6,958.65 | 2019-11-18 | |
LENA | 3.20 | 3.21 | 3.16 | 3.20 | +0.95% | 43.95 | 2019-11-18 | |
ALIOR | 30.20 | 30.48 | 29.84 | 30.06 | -0.20% | 10,244.96 | 2019-11-18 | |
WARIMPEX | 6.34 | 6.64 | 6.34 | 6.60 | +4.10% | 56.95 | 2019-11-18 | |
MOSTALWAR | 4.10 | 4.26 | 4.02 | 4.26 | +2.16% | 3.49 | 2019-11-18 | |
OEX | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2019-11-18 | |
COGNOR | 1.29 | 1.29 | 1.25 | 1.26 | -0.79% | 50.02 | 2019-11-18 | |
BGZBNPP | 63.00 | 69.00 | 62.20 | 68.80 | +9.21% | 147.39 | 2019-11-18 | |
LSISOFT | 14.50 | 15.70 | 14.40 | 15.45 | +8.04% | 244.87 | 2019-11-18 | |
ASBIS | 2.90 | 3.17 | 2.88 | 3.06 | +11.68% | 3,016.24 | 2019-11-18 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-11-18 | |
CFI | 0.30 | 0.30 | 0.30 | 0.30 | +0.66% | 14.37 | 2019-11-18 | |
SONEL | 8.15 | 8.50 | 8.15 | 8.50 | +7.59% | 6.81 | 2019-11-18 | |
LOTOS | 91.00 | 92.30 | 89.08 | 89.20 | -1.98% | 30,976.80 | 2019-11-18 | |
PCCEXOL | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.27 | 2019-11-18 | |
DGA | 7.20 | 7.20 | 7.16 | 7.16 | -1.10% | 0.11 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FEERUM | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.12 | 2019-11-18 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-11-18 | |
SWISSMED | 6.98 | 7.20 | 6.30 | 6.62 | -0.60% | 184.13 | 2019-11-18 | |
TRANSPOL | 3.04 | 3.04 | 2.96 | 2.96 | -1.33% | 8.31 | 2019-11-18 | |
HELIO | 10.10 | 10.10 | 9.80 | 9.80 | -0.51% | 5.00 | 2019-11-18 | |
GRAVITON | 1.56 | 1.56 | 1.47 | 1.56 | 0.00% | 1.55 | 2019-11-18 | |
FORTE | 25.35 | 25.85 | 25.00 | 25.45 | 0.00% | 171.05 | 2019-11-18 | |
ATLANTAPL | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.36 | 2019-11-18 | |
EUCO | 2.01 | 2.17 | 2.01 | 2.03 | -2.40% | 10.57 | 2019-11-18 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-11-18 | |
JHMDEV | 1.62 | 1.62 | 1.60 | 1.60 | 0.00% | 0.07 | 2019-11-18 | |
ELZAB | 2.70 | 2.88 | 2.70 | 2.70 | 0.00% | 23.55 | 2019-11-18 | |
KINOPOL | 10.30 | 10.30 | 10.20 | 10.30 | 0.00% | 1.65 | 2019-11-18 | |
APLISENS | 10.60 | 10.80 | 10.20 | 10.80 | +1.89% | 4.53 | 2019-11-18 | |
RUBICON | 1.00 | 1.00 | 0.94 | 1.00 | 0.00% | 0.05 | 2019-11-18 | |
AMICA | 121.60 | 124.00 | 120.60 | 122.00 | +1.16% | 470.91 | 2019-11-18 | |
APATOR | 21.10 | 21.20 | 20.80 | 21.20 | +1.44% | 1,151.94 | 2019-11-18 | |
SELENAFM | 11.90 | 12.00 | 11.80 | 12.00 | -0.83% | 8.70 | 2019-11-18 | |
SNIEZKA | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 1.47 | 2019-11-18 | |
KERNEL | 41.35 | 42.15 | 41.15 | 41.70 | +1.34% | 839.80 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 22.80 | 22.90 | 22.60 | 22.60 | 0.00% | 19.32 | 2019-11-18 | |
SFINKS | 0.51 | 0.54 | 0.50 | 0.53 | -4.98% | 38.85 | 2019-11-18 | |
TRAKCJA | 1.82 | 1.83 | 1.79 | 1.81 | +0.56% | 116.84 | 2019-11-18 | |
PKOBP | 38.41 | 38.70 | 37.73 | 37.88 | -0.86% | 62,907.16 | 2019-11-18 | |
ZPUE | 122.00 | 122.00 | 118.00 | 118.00 | -3.28% | 20.04 | 2019-11-18 | |
WADEX | 6.62 | 6.62 | 6.62 | 6.62 | 0.00% | 0.00 | 2019-11-18 | |
MBWS | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2019-11-18 | |
MEDICALG | 27.40 | 28.20 | 27.15 | 28.20 | +1.08% | 20.34 | 2019-11-18 | |
ZAMET | 0.88 | 0.88 | 0.83 | 0.88 | +4.76% | 0.42 | 2019-11-18 | |
RADPOL | 1.36 | 1.36 | 1.30 | 1.34 | +2.68% | 73.58 | 2019-11-18 | |
SEKO | 8.70 | 8.75 | 8.70 | 8.70 | -1.14% | 9.39 | 2019-11-18 | |
IMPERA | 0.89 | 0.94 | 0.89 | 0.94 | +5.62% | 0.04 | 2019-11-18 | |
WOJAS | 5.16 | 5.16 | 5.16 | 5.16 | +3.20% | 0.03 | 2019-11-18 | |
SARE | 3.62 | 3.62 | 3.62 | 3.62 | 0.00% | 0.00 | 2019-11-18 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-11-18 | |
INVPEFIZ | 690.10 | 690.10 | 690.10 | 690.10 | 0.00% | 0.00 | 2019-11-18 | |
INDYKPOL | 66.00 | 66.00 | 66.00 | 66.00 | +5.60% | 0.07 | 2019-11-18 | |
FMG | 10.60 | 10.60 | 10.60 | 10.60 | +6.00% | 1.04 | 2019-11-18 | |
PROVIDENT | 7.00 | 7.00 | 6.71 | 6.71 | +6.51% | 0.81 | 2019-11-18 | |
OPONEO.PL | 22.40 | 22.50 | 22.10 | 22.10 | -1.78% | 5.53 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 6.40 | 6.40 | 6.35 | 6.35 | -2.31% | 595.61 | 2019-11-18 | |
KRUK | 140.30 | 141.00 | 138.40 | 140.00 | -0.07% | 4,152.38 | 2019-11-18 | |
CIECH | 35.05 | 37.00 | 35.05 | 37.00 | +4.23% | 1,920.40 | 2019-11-18 | |
UNIMOT | 32.00 | 32.00 | 30.30 | 30.60 | -4.38% | 711.61 | 2019-11-18 | |
VOTUM | 11.00 | 11.40 | 11.00 | 11.40 | 0.00% | 25.94 | 2019-11-18 | |
OVOSTAR | 79.00 | 80.00 | 79.00 | 79.50 | +1.27% | 79.80 | 2019-11-18 | |
NTTSYSTEM | 2.17 | 2.17 | 2.17 | 2.17 | +0.46% | 0.02 | 2019-11-18 | |
REINHOLD | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1.54 | 2019-11-18 | |
URSUS | 0.60 | 0.61 | 0.59 | 0.61 | +1.33% | 56.32 | 2019-11-18 | |
PROCAD | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.00 | 2019-11-18 | |
INTROL | 2.56 | 2.58 | 2.56 | 2.58 | +1.57% | 0.05 | 2019-11-18 | |
STALEXP | 3.18 | 3.20 | 3.15 | 3.19 | +0.47% | 37.82 | 2019-11-18 | |
ORCOGROUP | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.02 | 2019-11-18 | |
TARCZYNSKI | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 2019-11-18 | |
APSENERGY | 2.10 | 2.10 | 2.10 | 2.10 | +5.00% | 0.01 | 2019-11-18 | |
PKOGS | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 2019-11-18 | |
MLPGROUP | 49.40 | 49.40 | 48.80 | 49.40 | -0.40% | 1.76 | 2019-11-18 | |
PKPCARGO | 24.20 | 24.55 | 23.55 | 23.70 | -1.25% | 603.91 | 2019-11-18 | |
ENERGA | 6.66 | 6.68 | 6.50 | 6.50 | -1.74% | 2,169.44 | 2019-11-18 | |
LMDSFIZ | 1,014.10 | 1,014.10 | 1,012.10 | 1,012.10 | -1.07% | 25.31 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-11-18 | |
NEWAG | 19.00 | 19.65 | 19.00 | 19.65 | +3.42% | 134.36 | 2019-11-18 | |
GLCOSMED | 1.39 | 1.39 | 1.34 | 1.39 | +2.21% | 8.07 | 2019-11-18 | |
OTLOG | 4.74 | 4.74 | 4.36 | 4.40 | -7.17% | 26.10 | 2019-11-18 | |
TALANX | 185.00 | 191.00 | 185.00 | 191.00 | +3.24% | 0.38 | 2019-11-18 | |
LIVECHAT | 36.70 | 37.50 | 36.20 | 37.20 | +1.64% | 208.57 | 2019-11-18 | |
LMESFIZ | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 0.00% | 0.00 | 2019-11-18 | |
MFO | 18.90 | 18.90 | 18.40 | 18.40 | -2.65% | 0.79 | 2019-11-18 | |
VISTAL | 1.71 | 1.79 | 1.71 | 1.76 | -0.85% | 24.38 | 2019-11-18 | |
MERCATOR | 7.35 | 7.35 | 6.82 | 7.14 | -1.65% | 131.32 | 2019-11-18 | |
CPGROUP | 6.40 | 6.40 | 6.30 | 6.30 | 0.00% | 25.28 | 2019-11-18 | |
LABOPRINT | 9.80 | 9.80 | 9.74 | 9.74 | 0.00% | 0.18 | 2019-11-18 | |
PKOSO | 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | 0.00 | 2019-11-18 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-11-18 | |
TRIGONPP | 43.11 | 43.11 | 43.01 | 43.01 | -6.50% | 56.01 | 2019-11-18 | |
PCCROKITA | 50.40 | 50.60 | 49.80 | 50.00 | 0.00% | 115.20 | 2019-11-18 | |
JWWINVEST | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2019-11-18 | |
POLWAX | 2.83 | 2.87 | 2.83 | 2.87 | +1.06% | 6.84 | 2019-11-18 | |
ALUMETAL | 36.30 | 37.00 | 35.90 | 36.00 | -0.83% | 35.33 | 2019-11-18 | |
TORPOL | 6.98 | 7.04 | 6.98 | 7.04 | +2.33% | 60.49 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 1.41 | 1.53 | 1.41 | 1.49 | +5.37% | 95.19 | 2019-11-18 | |
DEKPOL | 23.50 | 23.50 | 22.00 | 23.50 | -2.08% | 4.46 | 2019-11-18 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-11-18 | |
SANTANDER | 15.50 | 15.50 | 15.50 | 15.50 | +0.52% | 1.18 | 2019-11-18 | |
VIGOSYS | 346.00 | 360.00 | 340.00 | 358.00 | +0.56% | 110.93 | 2019-11-18 | |
CDRL | 20.50 | 20.50 | 19.85 | 20.20 | 0.00% | 29.15 | 2019-11-18 | |
AIRWAY | 0.61 | 0.65 | 0.60 | 0.65 | +5.90% | 17.17 | 2019-11-18 | |
SKARBIEC | 17.45 | 17.80 | 17.45 | 17.60 | -1.12% | 52.50 | 2019-11-18 | |
EVEREST | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-11-18 | |
IDEABANK | 2.94 | 3.12 | 2.94 | 3.02 | +2.54% | 1,065.26 | 2019-11-18 | |
WIRTUALNA | 67.20 | 68.00 | 64.40 | 68.00 | +3.03% | 437.94 | 2019-11-18 | |
ADIUVO | 6.14 | 6.72 | 6.14 | 6.58 | +8.58% | 74.38 | 2019-11-18 | |
PEMANAGER | 10.00 | 10.00 | 9.80 | 9.98 | 0.00% | 34.06 | 2019-11-18 | |
ATAL | 35.90 | 35.90 | 35.00 | 35.80 | +0.28% | 8.01 | 2019-11-18 | |
PRAIRIE | 0.68 | 0.70 | 0.67 | 0.69 | +2.99% | 239.45 | 2019-11-18 | |
PZUAKORD | 119.51 | 119.51 | 119.51 | 119.51 | +0.01% | 38.24 | 2019-11-18 | |
PEKABEX | 8.15 | 8.25 | 8.15 | 8.25 | +1.23% | 93.76 | 2019-11-18 | |
PKOGD | 105.40 | 105.40 | 105.40 | 105.40 | -0.33% | 10.54 | 2019-11-18 | |
ENTER | 37.20 | 39.00 | 37.00 | 38.50 | +6.35% | 721.52 | 2019-11-18 | |
CITYSERV | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 100.30 | 100.30 | 100.00 | 100.00 | -0.20% | 100.17 | 2019-11-18 | |
LOKUM | 14.20 | 14.20 | 13.90 | 14.20 | 0.00% | 8.96 | 2019-11-18 | |
KRVITAMIN | 4.65 | 4.70 | 4.65 | 4.65 | 0.00% | 2.76 | 2019-11-18 | |
QMULTIFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-11-18 | |
WITTCHEN | 13.00 | 13.20 | 12.95 | 13.20 | +1.54% | 19.37 | 2019-11-18 | |
MASTERPHA | 5.40 | 5.40 | 5.16 | 5.16 | -0.39% | 0.74 | 2019-11-18 | |
PBKM | 62.00 | 62.40 | 62.00 | 62.20 | 0.00% | 182.95 | 2019-11-18 | |
XTB | 3.50 | 3.50 | 3.49 | 3.50 | 0.00% | 17.31 | 2019-11-18 | |
ARCHICOM | 15.10 | 15.10 | 15.00 | 15.00 | -0.66% | 16.80 | 2019-11-18 | |
KGL | 12.80 | 13.00 | 12.80 | 13.00 | +1.56% | 1.28 | 2019-11-18 | |
AUTOPARTN | 4.26 | 4.37 | 4.25 | 4.36 | +2.35% | 27.95 | 2019-11-18 | |
PKOASZEWZ | 95.15 | 95.15 | 95.15 | 95.15 | 0.00% | 0.00 | 2019-11-18 | |
TRIGONPP2 | 45.10 | 45.10 | 45.10 | 45.10 | -0.02% | 0.90 | 2019-11-18 | |
I2DEV | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 72.32 | 2019-11-18 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2019-11-18 | |
PLAZACNTR | 2.00 | 2.20 | 2.00 | 2.20 | +10.55% | 37.81 | 2019-11-18 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | -3.32% | 1.01 | 2019-11-18 | |
ARTIFEX | 2.70 | 2.75 | 2.60 | 2.60 | -0.76% | 3.88 | 2019-11-18 | |
TRIGONPP5 | 44.00 | 45.00 | 44.00 | 45.00 | -1.36% | 21.67 | 2019-11-18 | |
CLNPHARMA | 44.40 | 44.80 | 44.40 | 44.55 | +0.56% | 343.05 | 2019-11-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIK | 15.50 | 15.54 | 15.50 | 15.54 | 0.00% | 2.28 | 2019-11-18 | |
PLAYWAY | 180.00 | 183.00 | 178.60 | 179.20 | -0.11% | 546.05 | 2019-11-18 | |
TRIGONPP3 | 45.20 | 45.20 | 45.20 | 45.20 | -0.66% | 1.04 | 2019-11-18 | |
STELMET | 7.80 | 7.85 | 7.80 | 7.85 | -5.42% | 2.28 | 2019-11-18 | |
TRIGONPP6 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2019-11-18 | |
UNICREDIT | 53.50 | 53.50 | 53.50 | 53.50 | 0.00% | 0.00 | 2019-11-18 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-11-18 | |
DINOPL | 139.10 | 142.40 | 138.40 | 141.90 | +2.01% | 19,937.42 | 2019-11-18 | |
TRIGONPP8 | 42.11 | 45.52 | 42.11 | 45.52 | 0.00% | 23.59 | 2019-11-18 | |
BMPAG | 0.46 | 0.46 | 0.45 | 0.45 | +7.14% | 5.83 | 2019-11-18 | |
TRIGONPP7 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 2019-11-18 |