Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 265.20 | 267.00 | 263.70 | 267.00 | +0.56% | 47,641.47 | 2019-11-20 | |
INGBSK | 196.00 | 196.00 | 191.00 | 193.80 | -1.02% | 754.99 | 2019-11-20 | |
MANGATA | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.07 | 2019-11-20 | |
PULAWY | 92.60 | 92.80 | 92.40 | 92.40 | -0.65% | 21.44 | 2019-11-20 | |
MILLENNIUM | 5.88 | 5.97 | 5.65 | 5.75 | -3.04% | 2,836.84 | 2019-11-20 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-11-20 | |
SYNEKTIK | 14.48 | 14.86 | 14.40 | 14.76 | +1.93% | 10.50 | 2019-11-20 | |
IMS | 3.58 | 3.60 | 3.56 | 3.58 | +0.56% | 9.66 | 2019-11-20 | |
SUNEX | 10.25 | 10.30 | 9.76 | 10.30 | +1.48% | 62.22 | 2019-11-20 | |
PGSSOFT | 9.65 | 9.68 | 9.31 | 9.60 | 0.00% | 35.96 | 2019-11-20 | |
TERMOREX | 1.14 | 1.14 | 1.14 | 1.14 | +0.44% | 0.05 | 2019-11-20 | |
11BIT | 348.00 | 352.50 | 348.00 | 349.00 | +0.29% | 1,583.60 | 2019-11-20 | |
MEDIACAP | 2.29 | 2.29 | 2.29 | 2.29 | 0.00% | 0.21 | 2019-11-20 | |
BIOMEDLUB | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.69 | 2019-11-20 | |
IZOBLOK | 29.80 | 31.70 | 29.70 | 31.00 | +3.33% | 14.22 | 2019-11-20 | |
BRIJU | 1.78 | 1.78 | 1.78 | 1.78 | +4.71% | 0.00 | 2019-11-20 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-11-20 | |
GRODNO | 5.66 | 5.94 | 5.52 | 5.80 | +2.47% | 132.24 | 2019-11-20 | |
NOVITA | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.92 | 3.96 | 3.83 | 3.85 | -2.90% | 213.75 | 2019-11-20 | |
TAURONPE | 1.76 | 1.76 | 1.71 | 1.72 | -1.71% | 8,809.09 | 2019-11-20 | |
STALPROFI | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.40 | 2019-11-20 | |
PWRMEDIA | 3.34 | 3.40 | 3.34 | 3.40 | +1.80% | 18.20 | 2019-11-20 | |
PAMAPOL | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1.05 | 2019-11-20 | |
LENTEX | 7.44 | 7.50 | 7.40 | 7.48 | +1.08% | 169.01 | 2019-11-20 | |
AWBUD | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-11-20 | |
ARCTIC | 3.66 | 3.66 | 3.57 | 3.58 | -2.19% | 100.42 | 2019-11-20 | |
WIELTON | 6.96 | 6.98 | 6.65 | 6.70 | -1.47% | 98.35 | 2019-11-20 | |
ORZBIALY | 11.45 | 11.50 | 11.35 | 11.45 | -0.87% | 351.43 | 2019-11-20 | |
INSTALKRK | 17.20 | 17.25 | 16.85 | 17.05 | -0.29% | 66.36 | 2019-11-20 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-11-20 | |
MAKARONPL | 4.68 | 4.74 | 4.68 | 4.70 | +2.17% | 12.27 | 2019-11-20 | |
INPRO | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0.01 | 2019-11-20 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-11-20 | |
STALPROD | 185.80 | 185.80 | 181.80 | 182.20 | -1.51% | 44.04 | 2019-11-20 | |
REGNON | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-11-20 | |
INVCEEFIZ | 479.10 | 479.10 | 479.10 | 479.10 | 0.00% | 0.00 | 2019-11-20 | |
ZREMB | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 8.76 | 2019-11-20 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZASTAL | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 0.30 | 2019-11-20 | |
GRUPAAZOTY | 34.46 | 34.46 | 33.24 | 33.38 | -3.13% | 1,997.89 | 2019-11-20 | |
RAINBOW | 30.00 | 30.40 | 30.00 | 30.00 | +0.33% | 112.99 | 2019-11-20 | |
QUERCUS | 2.40 | 2.40 | 2.32 | 2.33 | -3.32% | 53.87 | 2019-11-20 | |
KOMPUTRON | 2.79 | 2.79 | 2.79 | 2.79 | +0.72% | 1.40 | 2019-11-20 | |
SECOGROUP | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 0.03 | 2019-11-20 | |
RANKPROGR | 1.40 | 1.44 | 1.40 | 1.40 | 0.00% | 2.92 | 2019-11-20 | |
MWTRADE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2019-11-20 | |
VOXEL | 31.90 | 31.90 | 31.90 | 31.90 | 0.00% | 0.32 | 2019-11-20 | |
OPERA3GR | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 0.00 | 2019-11-20 | |
VIVID | 1.10 | 1.12 | 1.09 | 1.09 | -1.80% | 22.32 | 2019-11-20 | |
SETANTA | 5.72 | 5.94 | 5.58 | 5.88 | +1.73% | 153.14 | 2019-11-20 | |
ECHO | 4.70 | 4.70 | 4.64 | 4.66 | -2.10% | 55.52 | 2019-11-20 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-11-20 | |
KSGAGRO | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.16 | 2019-11-20 | |
ZEPAK | 7.38 | 7.38 | 7.30 | 7.30 | 0.00% | 27.72 | 2019-11-20 | |
MENNICA | 22.60 | 22.60 | 21.80 | 21.80 | -3.54% | 1.83 | 2019-11-20 | |
HARPER | 0.08 | 0.08 | 0.08 | 0.08 | +12.08% | 2.73 | 2019-11-20 | |
STARHEDGE | 0.47 | 0.51 | 0.46 | 0.49 | +4.26% | 9.88 | 2019-11-20 | |
FAMUR | 3.79 | 3.79 | 3.71 | 3.73 | -1.58% | 217.90 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 24.10 | 24.10 | 23.30 | 23.50 | -2.49% | 18.00 | 2019-11-20 | |
PROCHEM | 17.75 | 17.75 | 17.75 | 17.75 | +1.43% | 0.04 | 2019-11-20 | |
ODLEWNIE | 3.94 | 3.94 | 3.80 | 3.84 | -2.54% | 44.62 | 2019-11-20 | |
MOBRUK | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 4.40 | 2019-11-20 | |
LUBAWA | 0.82 | 0.84 | 0.81 | 0.84 | +1.69% | 125.58 | 2019-11-20 | |
LMBSFIZ | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 0.00% | 0.00 | 2019-11-20 | |
ERG | 29.20 | 29.20 | 29.20 | 29.20 | +4.29% | 0.03 | 2019-11-20 | |
CNT | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.01 | 2019-11-20 | |
ELKOP | 0.72 | 0.80 | 0.72 | 0.80 | 0.00% | 2.67 | 2019-11-20 | |
UNIBEP | 6.42 | 6.42 | 6.32 | 6.40 | 0.00% | 6.96 | 2019-11-20 | |
MIRBUD | 0.94 | 0.94 | 0.89 | 0.94 | -0.42% | 137.03 | 2019-11-20 | |
INC | 1.82 | 1.82 | 1.76 | 1.80 | -3.74% | 24.08 | 2019-11-20 | |
COALENERG | 0.33 | 0.33 | 0.33 | 0.33 | -16.67% | 15.53 | 2019-11-20 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-11-20 | |
ATREM | 2.31 | 2.31 | 2.31 | 2.31 | 0.00% | 0.14 | 2019-11-20 | |
ABPL | 20.70 | 20.70 | 20.50 | 20.60 | -0.96% | 7.43 | 2019-11-20 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-11-20 | |
SKOTAN | 0.73 | 0.80 | 0.73 | 0.80 | +4.61% | 22.25 | 2019-11-20 | |
OPENFIN | 1.01 | 1.02 | 1.01 | 1.01 | -4.69% | 2.80 | 2019-11-20 | |
IMMOBILE | 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | 0.39 | 2019-11-20 | |
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 | 2019-11-20 | |
KONSSTALI | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.03 | 2019-11-20 | |
INTERCARS | 191.50 | 191.50 | 183.00 | 185.50 | -3.39% | 491.12 | 2019-11-20 | |
NOWAGALA | 0.71 | 0.71 | 0.71 | 0.71 | +0.70% | 8.90 | 2019-11-20 | |
ARCUS | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | 0.00 | 2019-11-20 | |
IALBGR | 0.27 | 0.27 | 0.26 | 0.26 | -3.70% | 5.05 | 2019-11-20 | |
PRIMAMODA | 0.73 | 0.73 | 0.73 | 0.73 | -9.82% | 0.24 | 2019-11-20 | |
KCI | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.01 | 2019-11-20 | |
KREC | 4.80 | 4.98 | 4.80 | 4.98 | 0.00% | 0.68 | 2019-11-20 | |
INVGLDFIZ | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.00% | 0.00 | 2019-11-20 | |
CYFRPLSAT | 28.40 | 28.74 | 28.20 | 28.50 | -0.70% | 6,807.17 | 2019-11-20 | |
WAWEL | 610.00 | 614.00 | 600.00 | 614.00 | +0.66% | 30.84 | 2019-11-20 | |
RELPOL | 5.25 | 5.30 | 5.20 | 5.30 | -0.93% | 17.26 | 2019-11-20 | |
ORBIS | 117.50 | 117.50 | 113.00 | 115.50 | -1.70% | 21.52 | 2019-11-20 | |
NORTCOAST | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 35.82 | 2019-11-20 | |
KREDYTIN | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.01 | 2019-11-20 | |
FERRUM | 3.59 | 3.59 | 3.41 | 3.41 | -5.01% | 0.08 | 2019-11-20 | |
BUDIMEX | 147.00 | 147.60 | 145.60 | 147.20 | -0.27% | 1,896.53 | 2019-11-20 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-11-20 | |
POLICE | 10.30 | 10.30 | 10.00 | 10.20 | -0.97% | 46.03 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 56.95 | 56.95 | 55.00 | 55.10 | -3.76% | 1,647.90 | 2019-11-20 | |
RAFAMET | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.08 | 2019-11-20 | |
FERRO | 14.65 | 15.15 | 14.65 | 14.80 | +2.07% | 86.46 | 2019-11-20 | |
ATENDE | 3.18 | 3.18 | 3.08 | 3.18 | 0.00% | 3.74 | 2019-11-20 | |
ARTERIA | 5.75 | 5.75 | 5.60 | 5.60 | -4.27% | 8.11 | 2019-11-20 | |
TALEX | 14.25 | 14.25 | 14.15 | 14.20 | +1.43% | 3.57 | 2019-11-20 | |
YOLO | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 0.00 | 2019-11-20 | |
PEPEES | 1.81 | 1.81 | 1.80 | 1.80 | 0.00% | 10.11 | 2019-11-20 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-11-20 | |
BENEFIT | 804.00 | 804.00 | 780.00 | 780.00 | -2.50% | 313.26 | 2019-11-20 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-11-20 | |
SOLAR | 6.80 | 6.80 | 6.35 | 6.60 | -2.94% | 31.34 | 2019-11-20 | |
SIMPLE | 6.95 | 6.95 | 6.60 | 6.60 | -1.49% | 14.81 | 2019-11-20 | |
POLNORD | 2.83 | 2.83 | 2.72 | 2.72 | -2.51% | 160.12 | 2019-11-20 | |
LMCSFIZ | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.00% | 0.00 | 2019-11-20 | |
IPOPEMA | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-11-20 | |
BIOTON | 4.23 | 4.23 | 4.21 | 4.22 | -0.12% | 108.39 | 2019-11-20 | |
TRITON | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2019-11-20 | |
SANWIL | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.73 | 2019-11-20 | |
POZBUD | 2.11 | 2.11 | 2.05 | 2.09 | -0.48% | 5.03 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 27.50 | 27.50 | 26.00 | 26.60 | -1.48% | 86.66 | 2019-11-20 | |
OPTEAM | 8.85 | 8.85 | 8.85 | 8.85 | +3.51% | 8.85 | 2019-11-20 | |
GROCLIN | 2.04 | 2.04 | 1.95 | 2.02 | -1.23% | 25.97 | 2019-11-20 | |
INTERFERI | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0.00 | 2019-11-20 | |
HYDROTOR | 31.60 | 31.60 | 31.00 | 31.60 | 0.00% | 5.38 | 2019-11-20 | |
VINDEXUS | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0.00 | 2019-11-20 | |
CAPITAL | 1.34 | 1.34 | 1.34 | 1.34 | +16.02% | 1.19 | 2019-11-20 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-11-20 | |
PRAGMAINK | 6.86 | 6.86 | 6.86 | 6.86 | 0.00% | 0.00 | 2019-11-20 | |
MERCOR | 7.50 | 7.66 | 7.50 | 7.66 | +2.41% | 19.58 | 2019-11-20 | |
MEGARON | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2019-11-20 | |
IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-11-20 | |
GTC | 9.55 | 9.55 | 9.31 | 9.53 | +0.10% | 279.81 | 2019-11-20 | |
UNIMA | 2.28 | 2.40 | 2.28 | 2.40 | +1.69% | 0.98 | 2019-11-20 | |
PROJPRZEM | 13.50 | 13.50 | 13.40 | 13.40 | -1.11% | 5.38 | 2019-11-20 | |
MIRACULUM | 1.30 | 1.33 | 1.30 | 1.30 | 0.00% | 6.05 | 2019-11-20 | |
CCC | 112.10 | 114.10 | 111.10 | 113.50 | +0.44% | 8,651.55 | 2019-11-20 | |
POLIMEXMS | 2.22 | 2.23 | 2.19 | 2.20 | +2.09% | 272.27 | 2019-11-20 | |
INVFIZ | 946.10 | 946.10 | 946.10 | 946.10 | -0.77% | 0.95 | 2019-11-20 | |
MONNARI | 3.51 | 3.51 | 3.41 | 3.43 | +0.59% | 48.21 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-11-20 | |
SUWARY | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.12 | 2019-11-20 | |
SANOK | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 21.01 | 2019-11-20 | |
PLASTBOX | 2.17 | 2.17 | 2.17 | 2.17 | -1.14% | 0.02 | 2019-11-20 | |
MARVIPOL | 1.26 | 1.28 | 1.18 | 1.18 | -6.35% | 110.87 | 2019-11-20 | |
IQP | 0.16 | 0.16 | 0.16 | 0.16 | +15.11% | 0.08 | 2019-11-20 | |
BZWBK | 294.00 | 299.80 | 293.40 | 297.00 | +0.07% | 7,757.33 | 2019-11-20 | |
OTMUCHOW | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.02 | 2019-11-20 | |
MOSTALZAB | 0.76 | 0.76 | 0.73 | 0.75 | -0.79% | 43.49 | 2019-11-20 | |
MOSTALPLC | 6.70 | 6.70 | 6.50 | 6.70 | +1.52% | 2.05 | 2019-11-20 | |
INTERSPPL | 1.66 | 1.69 | 1.65 | 1.69 | +2.42% | 4.15 | 2019-11-20 | |
ESSYSTEM | 3.50 | 3.50 | 3.48 | 3.48 | 0.00% | 16.43 | 2019-11-20 | |
BORYSZEW | 4.17 | 4.18 | 4.16 | 4.16 | -0.60% | 78.99 | 2019-11-20 | |
IZOSTAL | 2.58 | 2.58 | 2.58 | 2.58 | 0.00% | 0.00 | 2019-11-20 | |
ZYWIEC | 510.00 | 515.00 | 500.00 | 500.00 | -1.96% | 57.04 | 2019-11-20 | |
QUANTUM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-11-20 | |
PROTEKTOR | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2019-11-20 | |
ALTA | 2.20 | 2.20 | 2.02 | 2.20 | +6.80% | 0.10 | 2019-11-20 | |
MBANK | 381.00 | 387.00 | 381.00 | 387.00 | +1.47% | 4,609.30 | 2019-11-20 | |
SOPHARMA | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WORKSERV | 0.58 | 0.61 | 0.57 | 0.57 | -1.55% | 140.83 | 2019-11-20 | |
PATENTUS | 1.52 | 1.52 | 1.39 | 1.48 | -2.63% | 58.85 | 2019-11-20 | |
ASSECOBS | 27.20 | 27.20 | 27.20 | 27.20 | 0.00% | 36.09 | 2019-11-20 | |
MDIENERGIA | 3.63 | 3.63 | 3.31 | 3.39 | -5.83% | 4.61 | 2019-11-20 | |
KRUSZWICA | 44.70 | 46.50 | 44.70 | 46.50 | +4.97% | 206.96 | 2019-11-20 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | 173.77 | 2019-11-20 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-11-20 | |
ATMGRUPA | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0.11 | 2019-11-20 | |
LIBET | 0.65 | 0.67 | 0.62 | 0.65 | +1.88% | 29.64 | 2019-11-20 | |
SOHODEV | 0.54 | 0.54 | 0.54 | 0.54 | +0.37% | 0.14 | 2019-11-20 | |
COMP | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 2019-11-20 | |
BBIDEV | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2019-11-20 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-11-20 | |
PHN | 11.65 | 11.65 | 11.10 | 11.50 | -1.71% | 20.26 | 2019-11-20 | |
PGODLEW | 1.27 | 1.27 | 1.20 | 1.20 | -4.00% | 9.25 | 2019-11-20 | |
08OCTAVA | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.02 | 2019-11-20 | |
MOJ | 0.89 | 0.89 | 0.86 | 0.88 | -6.38% | 16.43 | 2019-11-20 | |
LPP | 8,560.00 | 8,600.00 | 8,350.00 | 8,420.00 | -1.64% | 36,958.82 | 2019-11-20 | |
JWCONSTR | 2.82 | 2.88 | 2.82 | 2.88 | +2.13% | 17.10 | 2019-11-20 | |
BOS | 7.10 | 7.10 | 7.00 | 7.10 | 0.00% | 5.96 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 9.74 | 10.05 | 9.70 | 9.94 | +2.69% | 289.86 | 2019-11-20 | |
EUROHOLD | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 2019-11-20 | |
PKNORLEN | 97.00 | 97.18 | 93.08 | 96.80 | -0.45% | 148,779.57 | 2019-11-20 | |
HERKULES | 1.12 | 1.15 | 1.12 | 1.15 | 0.00% | 1.06 | 2019-11-20 | |
WASKO | 1.38 | 1.38 | 1.35 | 1.37 | 0.00% | 28.88 | 2019-11-20 | |
SILVANO | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2019-11-20 | |
ENAP | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2019-11-20 | |
GOBARTO | 6.38 | 6.38 | 6.38 | 6.38 | +3.91% | 0.58 | 2019-11-20 | |
GPW | 38.80 | 38.80 | 38.00 | 38.00 | -2.06% | 1,141.48 | 2019-11-20 | |
DEBICA | 79.60 | 79.60 | 79.00 | 79.20 | +0.76% | 23.10 | 2019-11-20 | |
ZUE | 4.28 | 4.30 | 4.00 | 4.18 | -2.79% | 27.99 | 2019-11-20 | |
JSW | 20.70 | 20.70 | 20.14 | 20.44 | -0.58% | 14,584.10 | 2019-11-20 | |
4FUNMEDIA | 5.68 | 5.68 | 5.42 | 5.60 | -1.41% | 30.32 | 2019-11-20 | |
KRKA | 291.00 | 291.00 | 291.00 | 291.00 | -3.00% | 2.91 | 2019-11-20 | |
PGE | 8.65 | 8.69 | 8.50 | 8.56 | -1.52% | 14,164.24 | 2019-11-20 | |
KGHM | 94.00 | 94.28 | 90.62 | 93.50 | -1.06% | 63,828.30 | 2019-11-20 | |
EKOEXPORT | 6.66 | 7.07 | 6.60 | 6.74 | -0.88% | 473.14 | 2019-11-20 | |
BEST | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 2019-11-20 | |
PZU | 39.00 | 39.07 | 38.18 | 38.42 | -1.23% | 44,374.29 | 2019-11-20 | |
CEZ | 87.00 | 87.00 | 87.00 | 87.00 | +0.29% | 2.61 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGROTON | 3.93 | 3.93 | 3.71 | 3.85 | +1.85% | 12.28 | 2019-11-20 | |
BUMECH | 3.41 | 3.45 | 3.33 | 3.44 | +1.18% | 6.88 | 2019-11-20 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-11-20 | |
RONSON | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 4.31 | 2019-11-20 | |
KPPD | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2019-11-20 | |
WIKANA | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 0.00 | 2019-11-20 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-11-20 | |
LARQ | 2.60 | 2.60 | 2.26 | 2.44 | -6.87% | 225.56 | 2019-11-20 | |
AMBRA | 16.55 | 16.55 | 16.40 | 16.50 | -0.30% | 6.83 | 2019-11-20 | |
PLATYNINW | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-11-20 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-11-20 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-11-20 | |
TATRY | 141.00 | 141.00 | 141.00 | 141.00 | 0.00% | 0.42 | 2019-11-20 | |
BEDZIN | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.01 | 2019-11-20 | |
CELTIC | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-11-20 | |
INTERAOLT | 14.35 | 14.40 | 14.35 | 14.35 | 0.00% | 11.13 | 2019-11-20 | |
ATLASEST | 1.56 | 1.56 | 1.50 | 1.50 | -5.06% | 0.42 | 2019-11-20 | |
K2INTERNT | 8.40 | 8.40 | 8.05 | 8.35 | +1.21% | 2.80 | 2019-11-20 | |
RAFAKO | 1.18 | 1.18 | 1.14 | 1.16 | -0.34% | 298.15 | 2019-11-20 | |
ULMA | 56.00 | 56.00 | 55.00 | 56.00 | 0.00% | 4.54 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAWLPLUG | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | 0.03 | 2019-11-20 | |
KETY | 326.00 | 327.00 | 324.50 | 326.50 | -0.76% | 743.07 | 2019-11-20 | |
BOWIM | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 6.16 | 2019-11-20 | |
PBSFINANSE | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-11-20 | |
MCI | 8.88 | 8.92 | 8.84 | 8.84 | -0.45% | 26.84 | 2019-11-20 | |
GETINOBLE | 0.35 | 0.35 | 0.35 | 0.35 | +3.23% | 618.59 | 2019-11-20 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-11-20 | |
GETIN | 1.80 | 1.80 | 1.71 | 1.76 | -2.00% | 1,297.42 | 2019-11-20 | |
DECORA | 19.35 | 19.40 | 18.50 | 19.40 | +2.11% | 1.97 | 2019-11-20 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-11-20 | |
MILKILAND | 0.25 | 0.27 | 0.25 | 0.27 | -0.74% | 2.71 | 2019-11-20 | |
AGROWILL | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2019-11-20 | |
EMCINSMED | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 0.00 | 2019-11-20 | |
ELBUDOWA | 9.12 | 9.60 | 8.74 | 9.24 | 0.00% | 1,231.77 | 2019-11-20 | |
BSCDRUK | 39.80 | 39.80 | 39.60 | 39.60 | +2.33% | 4.54 | 2019-11-20 | |
REDAN | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.05 | 2019-11-20 | |
ASTARTA | 15.95 | 15.95 | 15.50 | 15.75 | -0.32% | 144.35 | 2019-11-20 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-11-20 | |
ERBUD | 17.00 | 17.00 | 16.30 | 16.30 | 0.00% | 0.77 | 2019-11-20 | |
COMARCH | 191.50 | 191.50 | 182.00 | 191.00 | -0.52% | 931.87 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0.00 | 2019-11-20 | |
NETIA | 4.51 | 4.51 | 4.47 | 4.51 | 0.00% | 53.66 | 2019-11-20 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-11-20 | |
INTERBUD | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 4.17 | 2019-11-20 | |
IDMSA | 1.26 | 1.26 | 1.26 | 1.26 | +8.62% | 0.10 | 2019-11-20 | |
BPHFIZMLI | 94.94 | 94.94 | 94.94 | 94.94 | 0.00% | 0.00 | 2019-11-20 | |
BALTONA | 6.85 | 6.85 | 6.80 | 6.80 | -0.73% | 20.40 | 2019-11-20 | |
ASSECOSEE | 24.80 | 24.80 | 23.00 | 23.60 | -0.84% | 19.60 | 2019-11-20 | |
REMAK | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.54 | 2019-11-20 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-11-20 | |
PEKAO | 103.35 | 104.00 | 102.70 | 104.00 | +0.39% | 30,984.16 | 2019-11-20 | |
MUZA | 2.82 | 2.82 | 2.66 | 2.66 | -3.62% | 7.79 | 2019-11-20 | |
BOGDANKA | 37.00 | 37.85 | 36.00 | 37.75 | +2.03% | 508.98 | 2019-11-20 | |
SYGNITY | 2.72 | 2.88 | 2.70 | 2.78 | +2.21% | 45.91 | 2019-11-20 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-11-20 | |
AGORA | 10.45 | 10.50 | 10.20 | 10.50 | +0.96% | 14.48 | 2019-11-20 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-11-20 | |
PRAGMAFA | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.00 | 2019-11-20 | |
FASING | 14.90 | 14.95 | 14.90 | 14.95 | +0.34% | 4.26 | 2019-11-20 | |
ENELMED | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 13.00 | 13.20 | 12.40 | 13.00 | -3.70% | 64.09 | 2019-11-20 | |
ACTION | 2.99 | 3.03 | 2.93 | 2.99 | 0.00% | 9.52 | 2019-11-20 | |
IMPEL | 6.70 | 6.95 | 6.70 | 6.95 | +3.73% | 5.91 | 2019-11-20 | |
EUROCASH | 23.18 | 23.54 | 22.66 | 22.68 | -2.66% | 3,796.57 | 2019-11-20 | |
DELKO | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.00 | 2019-11-20 | |
PGNIG | 4.80 | 4.80 | 4.65 | 4.66 | -1.98% | 21,403.47 | 2019-11-20 | |
PANOVA | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 2019-11-20 | |
DOMDEV | 88.00 | 88.60 | 88.00 | 88.00 | 0.00% | 82.49 | 2019-11-20 | |
ATM | 9.90 | 9.90 | 9.80 | 9.80 | -1.01% | 2.38 | 2019-11-20 | |
KOGENERA | 34.00 | 34.00 | 33.80 | 34.00 | +0.29% | 6.79 | 2019-11-20 | |
ENERGOINS | 0.86 | 0.93 | 0.86 | 0.93 | -1.90% | 0.61 | 2019-11-20 | |
EDINVEST | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2019-11-20 | |
BERLING | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 0.00 | 2019-11-20 | |
LCCORP | 2.55 | 2.60 | 2.51 | 2.54 | -0.59% | 427.57 | 2019-11-20 | |
ELEKTROTI | 3.42 | 3.53 | 3.42 | 3.53 | +3.82% | 13.84 | 2019-11-20 | |
IMCOMPANY | 13.30 | 14.20 | 13.30 | 14.10 | +5.22% | 15.80 | 2019-11-20 | |
PMPG | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2019-11-20 | |
KRAKCHEM | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.43 | 2019-11-20 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-11-20 | |
COMPERIA | 3.98 | 3.98 | 3.90 | 3.90 | -3.94% | 7.80 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-11-20 | |
AILLERON | 8.28 | 8.46 | 7.80 | 7.80 | +13.04% | 385.23 | 2019-11-20 | |
MABION | 98.00 | 98.00 | 95.30 | 95.90 | -1.74% | 281.73 | 2019-11-20 | |
ELEMENTAL | 1.85 | 1.87 | 1.84 | 1.85 | 0.00% | 1,220.11 | 2019-11-20 | |
ESOTIQ | 12.60 | 12.60 | 12.60 | 12.60 | +1.61% | 0.13 | 2019-11-20 | |
ORION | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.04 | 2019-11-20 | |
SELVITA | 44.30 | 44.30 | 43.00 | 43.10 | -0.69% | 3.44 | 2019-11-20 | |
BRASTER | 0.73 | 0.73 | 0.66 | 0.70 | -2.89% | 647.41 | 2019-11-20 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-11-20 | |
TOYA | 4.90 | 4.90 | 4.74 | 4.88 | -0.41% | 59.99 | 2019-11-20 | |
SKYLINE | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.68 | 2019-11-20 | |
TESGAS | 3.40 | 3.40 | 3.20 | 3.36 | -1.18% | 26.77 | 2019-11-20 | |
MEXPOLSKA | 2.66 | 2.66 | 2.64 | 2.64 | -2.22% | 1.09 | 2019-11-20 | |
KOPEX | 1.23 | 1.29 | 1.22 | 1.27 | +3.93% | 3.86 | 2019-11-20 | |
CORMAY | 1.00 | 1.10 | 1.00 | 1.07 | +7.11% | 448.36 | 2019-11-20 | |
HANDLOWY | 51.20 | 51.20 | 50.10 | 50.80 | -0.97% | 308.96 | 2019-11-20 | |
CIGAMES | 0.85 | 0.85 | 0.83 | 0.84 | 0.00% | 725.65 | 2019-11-20 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-11-20 | |
ERGIS | 3.70 | 3.82 | 3.61 | 3.61 | -4.75% | 166.44 | 2019-11-20 | |
STAPORKOW | 1.35 | 1.37 | 1.30 | 1.37 | +5.38% | 14.14 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 6.58 | 6.72 | 6.58 | 6.62 | -1.05% | 4,983.20 | 2019-11-20 | |
DROZAPOL | 1.27 | 1.29 | 1.27 | 1.27 | -3.05% | 0.12 | 2019-11-20 | |
ACAUTOGAZ | 40.60 | 40.60 | 40.00 | 40.20 | +0.50% | 54.87 | 2019-11-20 | |
BETACOM | 9.50 | 9.50 | 9.50 | 9.50 | +1.50% | 0.10 | 2019-11-20 | |
ENEA | 8.70 | 8.73 | 8.52 | 8.53 | -1.95% | 3,249.76 | 2019-11-20 | |
LENA | 3.21 | 3.21 | 3.19 | 3.20 | -0.31% | 16.30 | 2019-11-20 | |
ALIOR | 30.60 | 30.72 | 30.04 | 30.32 | -1.49% | 11,294.54 | 2019-11-20 | |
WARIMPEX | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2019-11-20 | |
MOSTALWAR | 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | 0.06 | 2019-11-20 | |
OEX | 17.40 | 17.80 | 17.40 | 17.60 | +0.57% | 13.77 | 2019-11-20 | |
COGNOR | 1.19 | 1.20 | 1.17 | 1.19 | +0.42% | 46.40 | 2019-11-20 | |
BGZBNPP | 66.00 | 66.20 | 61.20 | 64.40 | -2.42% | 162.57 | 2019-11-20 | |
LSISOFT | 15.70 | 16.00 | 15.50 | 16.00 | +2.24% | 36.40 | 2019-11-20 | |
ASBIS | 2.98 | 3.03 | 2.98 | 3.00 | +0.84% | 426.27 | 2019-11-20 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-11-20 | |
CFI | 0.30 | 0.30 | 0.30 | 0.30 | +0.33% | 3.20 | 2019-11-20 | |
SONEL | 8.25 | 8.25 | 8.20 | 8.20 | -3.53% | 5.33 | 2019-11-20 | |
LOTOS | 88.70 | 88.74 | 86.52 | 87.72 | -1.02% | 22,554.43 | 2019-11-20 | |
PCCEXOL | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 0.10 | 2019-11-20 | |
DGA | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 0.38 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FEERUM | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.01 | 2019-11-20 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-11-20 | |
SWISSMED | 6.80 | 7.14 | 6.80 | 7.12 | +6.27% | 55.60 | 2019-11-20 | |
TRANSPOL | 3.06 | 3.24 | 3.06 | 3.09 | +4.39% | 36.42 | 2019-11-20 | |
HELIO | 10.30 | 10.30 | 10.30 | 10.30 | +4.57% | 0.02 | 2019-11-20 | |
GRAVITON | 1.60 | 1.60 | 1.47 | 1.60 | 0.00% | 3.11 | 2019-11-20 | |
FORTE | 25.55 | 25.55 | 23.00 | 23.80 | -6.11% | 304.23 | 2019-11-20 | |
ATLANTAPL | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 2019-11-20 | |
EUCO | 2.05 | 2.09 | 2.03 | 2.07 | -0.48% | 8.83 | 2019-11-20 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-11-20 | |
JHMDEV | 1.62 | 1.62 | 1.60 | 1.60 | 0.00% | 5.20 | 2019-11-20 | |
ELZAB | 2.80 | 2.80 | 2.78 | 2.78 | +2.96% | 1.25 | 2019-11-20 | |
KINOPOL | 10.30 | 10.30 | 10.10 | 10.20 | -0.97% | 10.32 | 2019-11-20 | |
APLISENS | 10.50 | 10.90 | 10.40 | 10.90 | +0.93% | 3.81 | 2019-11-20 | |
RUBICON | 0.98 | 0.98 | 0.94 | 0.98 | 0.00% | 0.04 | 2019-11-20 | |
AMICA | 122.00 | 122.00 | 120.00 | 120.20 | -1.48% | 230.37 | 2019-11-20 | |
APATOR | 21.00 | 21.00 | 20.80 | 21.00 | +0.96% | 1,770.48 | 2019-11-20 | |
SELENAFM | 12.10 | 12.40 | 12.00 | 12.40 | 0.00% | 21.69 | 2019-11-20 | |
SNIEZKA | 70.00 | 70.00 | 69.00 | 70.00 | +1.45% | 7.28 | 2019-11-20 | |
KERNEL | 41.75 | 41.75 | 41.05 | 41.05 | -1.68% | 359.58 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 22.70 | 23.00 | 22.60 | 22.60 | -0.44% | 25.35 | 2019-11-20 | |
SFINKS | 0.53 | 0.54 | 0.53 | 0.53 | 0.00% | 1.36 | 2019-11-20 | |
TRAKCJA | 1.83 | 1.86 | 1.83 | 1.85 | +1.31% | 156.96 | 2019-11-20 | |
PKOBP | 37.50 | 37.91 | 37.37 | 37.83 | +0.29% | 76,885.91 | 2019-11-20 | |
ZPUE | 121.00 | 121.00 | 114.00 | 116.00 | -3.33% | 155.58 | 2019-11-20 | |
WADEX | 6.62 | 6.62 | 6.62 | 6.62 | 0.00% | 0.00 | 2019-11-20 | |
MBWS | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2019-11-20 | |
MEDICALG | 28.10 | 28.10 | 27.30 | 27.95 | +0.54% | 19.25 | 2019-11-20 | |
ZAMET | 0.88 | 0.88 | 0.88 | 0.88 | +0.57% | 0.03 | 2019-11-20 | |
RADPOL | 1.37 | 1.37 | 1.32 | 1.37 | 0.00% | 14.74 | 2019-11-20 | |
SEKO | 8.80 | 8.80 | 8.80 | 8.80 | +1.15% | 1.51 | 2019-11-20 | |
IMPERA | 0.89 | 0.94 | 0.89 | 0.94 | +5.62% | 2.66 | 2019-11-20 | |
WOJAS | 4.83 | 4.83 | 4.83 | 4.83 | -3.01% | 0.17 | 2019-11-20 | |
SARE | 3.78 | 3.78 | 3.78 | 3.78 | +4.42% | 0.02 | 2019-11-20 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-11-20 | |
INVPEFIZ | 706.97 | 776.89 | 706.97 | 726.41 | +5.26% | 149.89 | 2019-11-20 | |
INDYKPOL | 66.00 | 66.00 | 66.00 | 66.00 | +0.76% | 0.07 | 2019-11-20 | |
FMG | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 2019-11-20 | |
PROVIDENT | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.00 | 2019-11-20 | |
OPONEO.PL | 22.10 | 23.30 | 22.10 | 23.30 | +2.64% | 101.84 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 63.18 | 2019-11-20 | |
KRUK | 141.00 | 142.40 | 140.10 | 141.90 | +1.00% | 9,003.71 | 2019-11-20 | |
CIECH | 36.05 | 36.25 | 34.45 | 35.40 | -3.80% | 7,455.47 | 2019-11-20 | |
UNIMOT | 31.60 | 31.80 | 31.00 | 31.20 | -0.95% | 95.72 | 2019-11-20 | |
VOTUM | 11.15 | 11.50 | 11.10 | 11.50 | +3.14% | 15.23 | 2019-11-20 | |
OVOSTAR | 80.00 | 80.00 | 76.50 | 76.50 | -4.38% | 8.21 | 2019-11-20 | |
NTTSYSTEM | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 2.19 | 2019-11-20 | |
REINHOLD | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-11-20 | |
URSUS | 0.60 | 0.60 | 0.58 | 0.60 | -0.83% | 56.24 | 2019-11-20 | |
PROCAD | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.00 | 2019-11-20 | |
INTROL | 2.56 | 2.56 | 2.50 | 2.56 | 0.00% | 6.30 | 2019-11-20 | |
STALEXP | 3.17 | 3.22 | 3.17 | 3.20 | +0.63% | 31.33 | 2019-11-20 | |
ORCOGROUP | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.00 | 2019-11-20 | |
TARCZYNSKI | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-11-20 | |
APSENERGY | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.15 | 2019-11-20 | |
PKOGS | 96.00 | 96.70 | 95.81 | 95.81 | -0.20% | 30.06 | 2019-11-20 | |
MLPGROUP | 49.60 | 49.60 | 49.60 | 49.60 | 0.00% | 0.05 | 2019-11-20 | |
PKPCARGO | 23.75 | 23.90 | 22.00 | 23.00 | -2.95% | 1,007.67 | 2019-11-20 | |
ENERGA | 6.33 | 6.37 | 6.22 | 6.29 | -0.63% | 1,974.79 | 2019-11-20 | |
LMDSFIZ | 1,012.10 | 1,012.10 | 1,012.10 | 1,012.10 | 0.00% | 0.00 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-11-20 | |
NEWAG | 19.75 | 20.70 | 19.75 | 20.00 | 0.00% | 328.85 | 2019-11-20 | |
GLCOSMED | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 0.01 | 2019-11-20 | |
OTLOG | 4.54 | 4.54 | 4.32 | 4.50 | -0.88% | 27.15 | 2019-11-20 | |
TALANX | 191.00 | 191.00 | 191.00 | 191.00 | 0.00% | 0.00 | 2019-11-20 | |
LIVECHAT | 37.30 | 37.30 | 34.50 | 36.05 | -2.57% | 549.07 | 2019-11-20 | |
LMESFIZ | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 0.00% | 0.00 | 2019-11-20 | |
MFO | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.04 | 2019-11-20 | |
VISTAL | 1.72 | 1.75 | 1.68 | 1.71 | 0.00% | 18.15 | 2019-11-20 | |
MERCATOR | 7.05 | 7.05 | 6.85 | 7.02 | -0.43% | 16.46 | 2019-11-20 | |
CPGROUP | 6.40 | 6.50 | 6.30 | 6.50 | +2.20% | 37.00 | 2019-11-20 | |
LABOPRINT | 9.94 | 9.94 | 9.80 | 9.80 | 0.00% | 0.17 | 2019-11-20 | |
PKOSO | 106.41 | 106.41 | 106.34 | 106.34 | -0.62% | 106.39 | 2019-11-20 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-11-20 | |
TRIGONPP | 42.70 | 42.70 | 42.70 | 42.70 | 0.00% | 0.00 | 2019-11-20 | |
PCCROKITA | 50.00 | 50.00 | 49.80 | 50.00 | 0.00% | 6.24 | 2019-11-20 | |
JWWINVEST | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2019-11-20 | |
POLWAX | 2.88 | 2.98 | 2.88 | 2.95 | +2.43% | 18.07 | 2019-11-20 | |
ALUMETAL | 36.90 | 37.70 | 36.90 | 37.50 | +2.18% | 226.04 | 2019-11-20 | |
TORPOL | 6.84 | 6.84 | 6.60 | 6.64 | -0.90% | 45.98 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 1.60 | 1.64 | 1.53 | 1.54 | -2.53% | 36.49 | 2019-11-20 | |
DEKPOL | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 58.47 | 2019-11-20 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-11-20 | |
SANTANDER | 15.42 | 16.00 | 15.42 | 16.00 | +3.76% | 3.68 | 2019-11-20 | |
VIGOSYS | 360.00 | 360.00 | 356.00 | 356.00 | +1.71% | 8.57 | 2019-11-20 | |
CDRL | 20.30 | 20.30 | 20.00 | 20.00 | -0.99% | 1.67 | 2019-11-20 | |
AIRWAY | 0.61 | 0.65 | 0.61 | 0.65 | +5.90% | 19.33 | 2019-11-20 | |
SKARBIEC | 17.65 | 17.75 | 17.40 | 17.50 | -1.41% | 38.95 | 2019-11-20 | |
EVEREST | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-11-20 | |
IDEABANK | 2.86 | 2.89 | 2.70 | 2.78 | -1.77% | 334.16 | 2019-11-20 | |
WIRTUALNA | 68.60 | 68.60 | 66.20 | 67.40 | -1.75% | 135.54 | 2019-11-20 | |
ADIUVO | 6.90 | 6.90 | 6.50 | 6.50 | -6.61% | 10.29 | 2019-11-20 | |
PEMANAGER | 10.15 | 10.30 | 10.15 | 10.30 | +1.48% | 8.04 | 2019-11-20 | |
ATAL | 36.60 | 37.30 | 35.70 | 36.00 | +1.41% | 136.43 | 2019-11-20 | |
PRAIRIE | 0.69 | 0.69 | 0.67 | 0.68 | -1.46% | 40.45 | 2019-11-20 | |
PZUAKORD | 119.90 | 119.90 | 119.52 | 119.52 | -0.32% | 95.22 | 2019-11-20 | |
PEKABEX | 8.50 | 8.55 | 8.45 | 8.50 | +1.19% | 100.51 | 2019-11-20 | |
PKOGD | 105.40 | 105.40 | 105.30 | 105.30 | -0.09% | 11.69 | 2019-11-20 | |
ENTER | 39.80 | 39.80 | 37.10 | 38.00 | -3.06% | 369.75 | 2019-11-20 | |
CITYSERV | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 5.11 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 102.00 | 102.00 | 102.00 | 102.00 | +2.00% | 20.40 | 2019-11-20 | |
LOKUM | 14.10 | 14.10 | 13.70 | 14.10 | -2.08% | 4.66 | 2019-11-20 | |
KRVITAMIN | 4.69 | 4.74 | 4.67 | 4.67 | +0.43% | 11.72 | 2019-11-20 | |
QMULTIFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-11-20 | |
WITTCHEN | 12.90 | 12.90 | 12.75 | 12.85 | -0.77% | 29.63 | 2019-11-20 | |
MASTERPHA | 5.16 | 5.16 | 5.16 | 5.16 | 0.00% | 0.25 | 2019-11-20 | |
PBKM | 62.00 | 62.60 | 62.00 | 62.00 | -0.32% | 95.37 | 2019-11-20 | |
XTB | 3.55 | 3.55 | 3.50 | 3.50 | +0.29% | 3.65 | 2019-11-20 | |
ARCHICOM | 15.20 | 15.20 | 15.00 | 15.00 | 0.00% | 4.84 | 2019-11-20 | |
KGL | 12.75 | 12.75 | 12.00 | 12.75 | -1.16% | 19.46 | 2019-11-20 | |
AUTOPARTN | 4.39 | 4.45 | 4.30 | 4.45 | +1.14% | 1,051.85 | 2019-11-20 | |
PKOASZEWZ | 95.15 | 95.15 | 95.15 | 95.15 | 0.00% | 0.00 | 2019-11-20 | |
TRIGONPP2 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 2019-11-20 | |
I2DEV | 8.00 | 10.00 | 8.00 | 9.30 | +16.25% | 53.17 | 2019-11-20 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2019-11-20 | |
PLAZACNTR | 2.26 | 2.26 | 2.04 | 2.24 | -2.61% | 27.04 | 2019-11-20 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2019-11-20 | |
ARTIFEX | 2.65 | 3.00 | 2.65 | 3.00 | +12.36% | 19.77 | 2019-11-20 | |
TRIGONPP5 | 44.00 | 44.00 | 42.10 | 42.99 | -4.47% | 13.65 | 2019-11-20 | |
CLNPHARMA | 45.70 | 46.95 | 44.80 | 45.35 | +0.11% | 813.44 | 2019-11-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIK | 16.30 | 16.30 | 16.30 | 16.30 | +4.89% | 0.16 | 2019-11-20 | |
PLAYWAY | 179.20 | 179.20 | 176.00 | 178.80 | -0.22% | 189.48 | 2019-11-20 | |
TRIGONPP3 | 45.20 | 45.20 | 45.20 | 45.20 | 0.00% | 0.00 | 2019-11-20 | |
STELMET | 7.60 | 7.90 | 7.60 | 7.90 | -4.82% | 1.81 | 2019-11-20 | |
TRIGONPP6 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2019-11-20 | |
UNICREDIT | 53.42 | 53.42 | 53.42 | 53.42 | 0.00% | 0.96 | 2019-11-20 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.09 | 2019-11-20 | |
DINOPL | 139.70 | 140.30 | 135.50 | 135.60 | -4.17% | 18,137.33 | 2019-11-20 | |
TRIGONPP8 | 45.52 | 45.52 | 45.52 | 45.52 | 0.00% | 0.00 | 2019-11-20 | |
BMPAG | 0.35 | 0.38 | 0.35 | 0.38 | -17.39% | 4.90 | 2019-11-20 | |
TRIGONPP7 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 2019-11-20 |