Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.01 | 2018-02-15 | |
| 11BIT | 211.00 | 214.00 | 210.00 | 211.50 | +1.20% | 870.50 | 2018-02-15 | |
| 4FUNMEDIA | 10.40 | 10.40 | 9.86 | 9.90 | -2.94% | 34.44 | 2018-02-15 | |
| AATHOLD | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 0.02 | 2018-02-15 | |
| ABADONRE | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 0.00 | 2018-02-15 | |
| ABCDATA | 2.11 | 2.14 | 2.10 | 2.13 | +1.43% | 296.84 | 2018-02-15 | |
| ABMSOLID | 10.80 | 10.80 | 10.80 | 10.80 | +0.47% | 0.11 | 2018-02-15 | |
| ABPL | 28.80 | 29.00 | 28.70 | 29.00 | +1.40% | 48.77 | 2018-02-15 | |
| ACAUTOGAZ | 40.00 | 40.20 | 39.80 | 39.80 | -0.99% | 9.87 | 2018-02-15 | |
| ACTION | 3.25 | 3.41 | 3.25 | 3.30 | +2.17% | 48.85 | 2018-02-15 | |
| ADIUVO | 12.35 | 12.40 | 12.35 | 12.40 | +0.81% | 124.71 | 2018-02-15 | |
| AGORA | 15.15 | 15.25 | 15.00 | 15.20 | +2.36% | 368.12 | 2018-02-15 | |
| AGROTON | 4.54 | 4.54 | 4.48 | 4.51 | -0.66% | 17.07 | 2018-02-15 | |
| AGROWILL | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.07 | 2018-02-15 | |
| AILLERON | 16.20 | 16.20 | 15.80 | 15.95 | -1.54% | 44.52 | 2018-02-15 | |
| AIRWAY | 0.84 | 0.86 | 0.81 | 0.83 | +2.47% | 19.49 | 2018-02-15 | |
| ALCHEMIA | 4.32 | 4.39 | 4.32 | 4.39 | +1.15% | 0.46 | 2018-02-15 | |
| ALIOR | 83.60 | 83.75 | 82.65 | 82.70 | -0.30% | 13,935.29 | 2018-02-15 | |
| ALTA | 3.00 | 3.00 | 2.70 | 2.84 | 0.00% | 0.38 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ALTUSTFI | 14.50 | 14.75 | 14.15 | 14.75 | +0.68% | 97.86 | 2018-02-15 | |
| ALUMETAL | 58.30 | 58.30 | 57.20 | 57.20 | -1.89% | 228.53 | 2018-02-15 | |
| AMBRA | 14.60 | 14.60 | 14.40 | 14.50 | -0.68% | 169.90 | 2018-02-15 | |
| AMICA | 130.00 | 132.00 | 129.20 | 130.80 | +0.62% | 391.69 | 2018-02-15 | |
| AMREST | 419.00 | 421.50 | 413.50 | 420.00 | +0.24% | 1,690.60 | 2018-02-15 | |
| APATOR | 25.30 | 25.30 | 24.90 | 25.10 | -0.79% | 256.03 | 2018-02-15 | |
| APLISENS | 12.40 | 12.40 | 12.00 | 12.00 | 0.00% | 5.78 | 2018-02-15 | |
| APSENERGY | 2.89 | 2.89 | 2.89 | 2.89 | 0.00% | 0.00 | 2018-02-15 | |
| ARCHICOM | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 29.45 | 2018-02-15 | |
| ARCTIC | 3.89 | 3.91 | 3.83 | 3.88 | 0.00% | 344.89 | 2018-02-15 | |
| ARCUS | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 1.82 | 2018-02-15 | |
| ARTIFEX | 9.44 | 9.44 | 9.00 | 9.10 | -1.09% | 0.16 | 2018-02-15 | |
| ASBIS | 3.45 | 3.47 | 3.40 | 3.42 | +0.89% | 735.61 | 2018-02-15 | |
| ASMGROUP | 3.71 | 3.71 | 3.71 | 3.71 | 0.00% | 0.00 | 2018-02-15 | |
| ASSECOBS | 27.00 | 27.40 | 26.80 | 27.40 | +1.48% | 38.65 | 2018-02-15 | |
| ASSECOPOL | 43.70 | 43.70 | 43.22 | 43.68 | +0.97% | 2,272.03 | 2018-02-15 | |
| ASSECOSEE | 12.85 | 12.90 | 12.85 | 12.85 | -0.39% | 11.07 | 2018-02-15 | |
| ASTARTA | 53.60 | 53.60 | 53.00 | 53.00 | 0.00% | 186.42 | 2018-02-15 | |
| ATAL | 43.00 | 43.00 | 41.80 | 42.00 | +0.96% | 115.61 | 2018-02-15 | |
| ATENDE | 4.40 | 4.40 | 4.40 | 4.40 | +0.46% | 0.06 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATLANTAPL | 4.45 | 4.45 | 4.45 | 4.45 | -3.05% | 0.67 | 2018-02-15 | |
| ATLANTIS | 0.72 | 0.75 | 0.72 | 0.75 | +4.17% | 51.10 | 2018-02-15 | |
| ATLASEST | 1.05 | 1.12 | 1.03 | 1.12 | +1.82% | 2.74 | 2018-02-15 | |
| ATM | 9.84 | 9.86 | 9.84 | 9.86 | 0.00% | 0.76 | 2018-02-15 | |
| ATMGRUPA | 4.31 | 4.33 | 4.19 | 4.26 | -1.16% | 272.85 | 2018-02-15 | |
| ATREM | 2.50 | 2.50 | 2.50 | 2.50 | +0.40% | 0.38 | 2018-02-15 | |
| AUTOPARTN | 5.10 | 5.16 | 5.06 | 5.12 | +1.19% | 958.99 | 2018-02-15 | |
| AVIAAML | 6.14 | 6.14 | 5.54 | 5.60 | -11.95% | 2,233.09 | 2018-02-15 | |
| AVIASG | 15.90 | 15.90 | 14.90 | 15.80 | -1.25% | 11.01 | 2018-02-15 | |
| BALTONA | 3.26 | 3.30 | 3.26 | 3.29 | +0.61% | 17.81 | 2018-02-15 | |
| BBIDEV | 0.71 | 0.72 | 0.70 | 0.71 | +1.43% | 110.16 | 2018-02-15 | |
| BEDZIN | 30.00 | 30.00 | 28.80 | 28.80 | -4.00% | 3.77 | 2018-02-15 | |
| BENEFIT | 1,160.00 | 1,160.00 | 1,130.00 | 1,150.00 | +0.44% | 20.73 | 2018-02-15 | |
| BEST | 28.00 | 28.00 | 27.40 | 27.40 | -2.84% | 16.58 | 2018-02-15 | |
| BETACOM | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.02 | 2018-02-15 | |
| BGZBNPP | 63.40 | 64.00 | 63.40 | 64.00 | +4.58% | 25.66 | 2018-02-15 | |
| BIK | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 0.02 | 2018-02-15 | |
| BIOMEDLUB | 1.60 | 1.60 | 1.53 | 1.57 | -1.88% | 187.00 | 2018-02-15 | |
| BIOTON | 3.71 | 3.73 | 3.70 | 3.70 | -1.33% | 31.65 | 2018-02-15 | |
| BMPAG | 5.50 | 5.75 | 5.50 | 5.75 | 0.00% | 0.02 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BOGDANKA | 64.80 | 66.50 | 64.80 | 66.40 | +2.15% | 155.95 | 2018-02-15 | |
| BORYSZEW | 9.50 | 9.62 | 9.46 | 9.46 | -0.42% | 205.21 | 2018-02-15 | |
| BOS | 8.93 | 9.03 | 8.88 | 8.98 | +0.67% | 36.42 | 2018-02-15 | |
| BOWIM | 3.60 | 3.60 | 3.51 | 3.60 | +1.41% | 7.15 | 2018-02-15 | |
| BPHFIZBI1 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZBI2 | 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZBI3 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZBI4 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZBI6 | 102.10 | 102.10 | 102.10 | 102.10 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-02-15 | |
| BPHFIZMLI | 98.60 | 98.60 | 98.60 | 98.60 | 0.00% | 0.00 | 2018-02-15 | |
| BSCDRUK | 37.60 | 37.60 | 36.80 | 37.00 | 0.00% | 178.38 | 2018-02-15 | |
| BUDIMEX | 202.00 | 203.50 | 199.60 | 200.00 | -0.99% | 631.67 | 2018-02-15 | |
| BUMECH | 0.28 | 0.29 | 0.27 | 0.28 | 0.00% | 26.16 | 2018-02-15 | |
| BUWOG | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2018-02-15 | |
| BYTOM | 2.90 | 2.92 | 2.83 | 2.83 | -2.08% | 64.73 | 2018-02-15 | |
| BZWBK | 403.20 | 405.60 | 401.00 | 401.00 | +0.25% | 9,099.59 | 2018-02-15 | |
| CCC | 272.00 | 272.00 | 268.00 | 268.00 | -0.67% | 11,299.38 | 2018-02-15 | |
| CDPROJEKT | 111.00 | 111.20 | 108.90 | 108.90 | 0.00% | 24,321.64 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CDRL | 30.50 | 32.80 | 30.50 | 32.40 | +6.23% | 196.86 | 2018-02-15 | |
| CELTIC | 6.20 | 7.00 | 6.20 | 7.00 | +12.90% | 39.92 | 2018-02-15 | |
| CEZ | 85.50 | 85.50 | 83.80 | 83.80 | -0.77% | 6.46 | 2018-02-15 | |
| CFI | 0.43 | 0.44 | 0.43 | 0.44 | 0.00% | 20.00 | 2018-02-15 | |
| CIECH | 60.25 | 61.40 | 60.10 | 61.35 | +1.83% | 1,325.63 | 2018-02-15 | |
| CIGAMES | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 174.62 | 2018-02-15 | |
| CITYSERV | 12.70 | 13.00 | 12.70 | 13.00 | +7.44% | 3.19 | 2018-02-15 | |
| CLNPHARMA | 32.50 | 32.50 | 31.60 | 32.00 | +0.16% | 61.86 | 2018-02-15 | |
| CNT | 9.16 | 9.18 | 9.08 | 9.18 | +0.22% | 13.74 | 2018-02-15 | |
| COALENERG | 0.52 | 0.52 | 0.52 | 0.52 | +1.96% | 2.00 | 2018-02-15 | |
| COGNOR | 1.58 | 1.64 | 1.58 | 1.60 | +1.27% | 192.32 | 2018-02-15 | |
| COLIAN | 3.46 | 3.47 | 3.46 | 3.47 | +0.29% | 4.29 | 2018-02-15 | |
| COMARCH | 177.50 | 182.00 | 177.50 | 180.00 | +2.86% | 503.65 | 2018-02-15 | |
| COMP | 65.00 | 66.00 | 65.00 | 66.00 | +2.33% | 68.14 | 2018-02-15 | |
| COMPERIA | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2018-02-15 | |
| CORMAY | 1.41 | 1.43 | 1.37 | 1.40 | -0.71% | 174.72 | 2018-02-15 | |
| CPGROUP | 5.75 | 5.80 | 5.75 | 5.80 | +1.75% | 2.13 | 2018-02-15 | |
| CYFRPLSAT | 23.62 | 23.70 | 23.00 | 23.00 | -2.04% | 27,576.60 | 2018-02-15 | |
| DEBICA | 99.00 | 99.00 | 99.00 | 99.00 | +1.02% | 1.78 | 2018-02-15 | |
| DECORA | 9.32 | 9.44 | 9.32 | 9.40 | -0.21% | 31.20 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DEKPOL | 42.00 | 42.00 | 40.00 | 40.00 | -2.44% | 5.06 | 2018-02-15 | |
| DELKO | 10.45 | 10.65 | 10.45 | 10.65 | +1.91% | 0.95 | 2018-02-15 | |
| DGA | 6.10 | 6.10 | 6.10 | 6.10 | +3.74% | 6.46 | 2018-02-15 | |
| DINOPL | 81.50 | 81.60 | 80.50 | 80.50 | +0.19% | 7,233.80 | 2018-02-15 | |
| DOMDEV | 88.00 | 88.60 | 87.60 | 88.00 | 0.00% | 1,346.85 | 2018-02-15 | |
| DROZAPOL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2018-02-15 | |
| ECHO | 4.99 | 5.00 | 4.95 | 4.99 | 0.00% | 829.57 | 2018-02-15 | |
| EDINVEST | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.00 | 2018-02-15 | |
| ELBUDOWA | 88.80 | 89.00 | 88.20 | 89.00 | +1.60% | 168.10 | 2018-02-15 | |
| ELEKTROTI | 8.82 | 9.08 | 8.80 | 8.80 | -0.23% | 29.20 | 2018-02-15 | |
| ELEMENTAL | 2.03 | 2.04 | 1.97 | 1.97 | -1.50% | 297.37 | 2018-02-15 | |
| ELKOP | 0.45 | 0.47 | 0.45 | 0.47 | 0.00% | 14.29 | 2018-02-15 | |
| ELZAB | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 0.45 | 2018-02-15 | |
| EMCINSMED | 8.50 | 8.75 | 8.50 | 8.75 | 0.00% | 0.13 | 2018-02-15 | |
| EMPERIA | 98.00 | 99.80 | 98.00 | 99.40 | +0.61% | 170.00 | 2018-02-15 | |
| ENEA | 10.80 | 10.95 | 10.73 | 10.73 | +0.37% | 4,081.55 | 2018-02-15 | |
| ENELMED | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 3.37 | 2018-02-15 | |
| ENERGA | 12.54 | 12.54 | 12.32 | 12.39 | -0.56% | 9,402.76 | 2018-02-15 | |
| ENERGOINS | 1.55 | 1.70 | 1.50 | 1.50 | -4.46% | 527.12 | 2018-02-15 | |
| ENTER | 24.80 | 24.80 | 24.70 | 24.70 | -0.40% | 5.44 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ERBUD | 21.70 | 21.90 | 21.50 | 21.50 | 0.00% | 21.72 | 2018-02-15 | |
| ERG | 52.60 | 52.60 | 52.60 | 52.60 | 0.00% | 0.05 | 2018-02-15 | |
| ERGIS | 4.55 | 4.68 | 4.51 | 4.62 | +3.82% | 87.54 | 2018-02-15 | |
| ESOTIQ | 26.40 | 26.90 | 25.60 | 26.80 | +1.13% | 52.44 | 2018-02-15 | |
| ESSYSTEM | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0.00 | 2018-02-15 | |
| EUCO | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | 4.26 | 2018-02-15 | |
| EUROCASH | 25.99 | 26.40 | 25.89 | 26.05 | +0.85% | 13,000.47 | 2018-02-15 | |
| EUROHOLD | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 2018-02-15 | |
| EUROTEL | 23.10 | 23.10 | 22.90 | 23.10 | 0.00% | 2.68 | 2018-02-15 | |
| EVEREST | 0.63 | 0.63 | 0.60 | 0.60 | -7.69% | 0.31 | 2018-02-15 | |
| FAMUR | 6.14 | 6.16 | 6.10 | 6.14 | +0.66% | 245.16 | 2018-02-15 | |
| FASING | 16.40 | 16.40 | 16.40 | 16.40 | 0.00% | 0.00 | 2018-02-15 | |
| FEERUM | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 0.14 | 2018-02-15 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-02-15 | |
| FERRO | 16.90 | 16.90 | 16.70 | 16.75 | -1.18% | 89.65 | 2018-02-15 | |
| FERRUM | 4.20 | 4.20 | 3.91 | 3.91 | -6.90% | 561.66 | 2018-02-15 | |
| FMG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-02-15 | |
| FORTE | 52.90 | 55.00 | 52.90 | 54.60 | +3.41% | 431.08 | 2018-02-15 | |
| FORTUNA | 30.10 | 30.10 | 29.60 | 29.60 | +0.34% | 28.02 | 2018-02-15 | |
| GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GETIN | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 139.25 | 2018-02-15 | |
| GETINOBLE | 1.58 | 1.60 | 1.57 | 1.57 | 0.00% | 814.13 | 2018-02-15 | |
| GINOROSSI | 1.07 | 1.09 | 1.06 | 1.07 | +0.94% | 38.21 | 2018-02-15 | |
| GLCOSMED | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 2018-02-15 | |
| GOBARTO | 9.18 | 9.46 | 9.18 | 9.36 | +2.18% | 51.16 | 2018-02-15 | |
| GORENJE | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 0.02 | 2018-02-15 | |
| GPRE | 5.29 | 5.30 | 5.29 | 5.30 | +0.19% | 18.84 | 2018-02-15 | |
| GPW | 45.10 | 46.45 | 45.10 | 45.85 | +1.21% | 606.50 | 2018-02-15 | |
| GRAVITON | 0.76 | 0.76 | 0.71 | 0.71 | -1.39% | 1.08 | 2018-02-15 | |
| GROCLIN | 6.24 | 6.24 | 6.05 | 6.06 | -1.46% | 39.27 | 2018-02-15 | |
| GRODNO | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 0.02 | 2018-02-15 | |
| GRUPAAZOTY | 64.00 | 65.00 | 63.20 | 63.20 | -0.86% | 2,840.13 | 2018-02-15 | |
| GTC | 9.48 | 9.49 | 9.18 | 9.20 | -0.86% | 277.09 | 2018-02-15 | |
| HANDLOWY | 84.20 | 84.20 | 81.40 | 82.10 | -1.91% | 1,787.54 | 2018-02-15 | |
| HARPER | 0.90 | 0.90 | 0.88 | 0.90 | 0.00% | 0.44 | 2018-02-15 | |
| HELIO | 11.60 | 11.70 | 11.60 | 11.60 | 0.00% | 3.51 | 2018-02-15 | |
| HERKULES | 3.67 | 3.67 | 3.63 | 3.63 | +0.83% | 409.58 | 2018-02-15 | |
| HUBSTYLE | 0.55 | 0.55 | 0.52 | 0.52 | -5.45% | 43.57 | 2018-02-15 | |
| HYDROTOR | 40.40 | 40.40 | 40.40 | 40.40 | 0.00% | 0.04 | 2018-02-15 | |
| I2DEV | 15.70 | 15.85 | 15.70 | 15.85 | +2.26% | 314.16 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-02-15 | |
| IDEABANK | 18.45 | 18.90 | 18.00 | 18.00 | -2.17% | 128.14 | 2018-02-15 | |
| IDMSA | 0.71 | 0.72 | 0.71 | 0.72 | +1.41% | 1.82 | 2018-02-15 | |
| IFCAPITAL | 0.71 | 0.74 | 0.71 | 0.73 | +4.29% | 33.44 | 2018-02-15 | |
| IIAAV | 7.96 | 7.96 | 7.96 | 7.96 | 0.00% | 0.00 | 2018-02-15 | |
| IMCOMPANY | 13.45 | 13.45 | 13.00 | 13.35 | -0.74% | 64.17 | 2018-02-15 | |
| IMMOBILE | 3.74 | 3.74 | 3.70 | 3.74 | 0.00% | 0.76 | 2018-02-15 | |
| IMPEL | 19.80 | 19.80 | 19.10 | 19.80 | -2.94% | 8.68 | 2018-02-15 | |
| IMPERA | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.01 | 2018-02-15 | |
| IMPEXMET | 4.35 | 4.35 | 4.33 | 4.35 | +0.69% | 33.50 | 2018-02-15 | |
| IMS | 3.50 | 3.50 | 3.38 | 3.40 | -1.73% | 31.19 | 2018-02-15 | |
| INC | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.19 | 2018-02-15 | |
| INDYKPOL | 82.50 | 85.50 | 81.50 | 82.00 | -0.61% | 132.46 | 2018-02-15 | |
| INGBSK | 208.00 | 210.00 | 205.50 | 206.00 | -0.72% | 2,449.50 | 2018-02-15 | |
| INPRO | 5.90 | 6.30 | 5.90 | 6.30 | +6.78% | 1.82 | 2018-02-15 | |
| INSTALKRK | 12.20 | 12.20 | 11.80 | 12.05 | 0.00% | 12.49 | 2018-02-15 | |
| INTERAOLT | 12.60 | 12.60 | 12.60 | 12.60 | +0.80% | 0.13 | 2018-02-15 | |
| INTERBUD | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 3.20 | 2018-02-15 | |
| INTERCARS | 298.00 | 298.00 | 295.00 | 295.00 | -1.01% | 92.83 | 2018-02-15 | |
| INTERFERI | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 0.00 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERSPPL | 2.29 | 2.29 | 2.22 | 2.29 | +0.88% | 1.11 | 2018-02-15 | |
| INTROL | 6.02 | 6.02 | 6.02 | 6.02 | 0.00% | 0.00 | 2018-02-15 | |
| INVCEEFIZ | 496.12 | 496.12 | 496.12 | 496.12 | 0.00% | 0.00 | 2018-02-15 | |
| INVFIZ | 907.10 | 907.10 | 907.10 | 907.10 | 0.00% | 0.00 | 2018-02-15 | |
| INVGLDFIZ | 1,519.90 | 1,519.90 | 1,519.90 | 1,519.90 | 0.00% | 1.52 | 2018-02-15 | |
| INVISTA | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.06 | 2018-02-15 | |
| INVPEFIZ | 641.00 | 641.00 | 641.00 | 641.00 | 0.00% | 3.21 | 2018-02-15 | |
| IPOPEMA | 1.58 | 1.60 | 1.54 | 1.60 | +1.27% | 1.49 | 2018-02-15 | |
| IQP | 0.40 | 0.40 | 0.40 | 0.40 | +11.11% | 16.04 | 2018-02-15 | |
| IZOLACJA | 2.04 | 2.04 | 1.95 | 1.95 | -6.25% | 2.34 | 2018-02-15 | |
| IZOSTAL | 4.77 | 4.80 | 4.75 | 4.80 | 0.00% | 3.00 | 2018-02-15 | |
| JHMDEV | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 0.00 | 2018-02-15 | |
| JSW | 101.15 | 101.75 | 97.10 | 97.10 | -2.90% | 31,956.07 | 2018-02-15 | |
| JWCONSTR | 4.48 | 4.50 | 4.43 | 4.45 | 0.00% | 10.59 | 2018-02-15 | |
| JWWINVEST | 1.55 | 1.58 | 1.55 | 1.58 | +1.94% | 0.02 | 2018-02-15 | |
| K2INTERNT | 13.05 | 13.05 | 12.65 | 12.80 | -1.54% | 79.89 | 2018-02-15 | |
| KBCASFIZ | 113.10 | 113.10 | 113.10 | 113.10 | 0.00% | 0.00 | 2018-02-15 | |
| KCI | 0.81 | 0.82 | 0.81 | 0.81 | -1.22% | 4.14 | 2018-02-15 | |
| KERNEL | 47.65 | 47.70 | 47.05 | 47.70 | +0.53% | 490.51 | 2018-02-15 | |
| KETY | 380.00 | 390.50 | 380.00 | 387.50 | +2.24% | 580.98 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGHM | 111.20 | 113.00 | 109.80 | 109.80 | -0.63% | 71,853.18 | 2018-02-15 | |
| KGL | 20.00 | 20.20 | 19.50 | 20.00 | +0.50% | 31.49 | 2018-02-15 | |
| KINOPOL | 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | 3.82 | 2018-02-15 | |
| KOGENERA | 80.80 | 80.80 | 79.40 | 79.40 | -1.00% | 6.17 | 2018-02-15 | |
| KOMPAP | 8.25 | 8.25 | 8.05 | 8.25 | +3.12% | 10.16 | 2018-02-15 | |
| KOMPUTRON | 5.74 | 5.82 | 5.74 | 5.78 | +1.05% | 66.07 | 2018-02-15 | |
| KONSSTALI | 35.40 | 35.40 | 35.40 | 35.40 | 0.00% | 1.42 | 2018-02-15 | |
| KPPD | 25.80 | 25.80 | 25.80 | 25.80 | 0.00% | 0.03 | 2018-02-15 | |
| KRAKCHEM | 1.77 | 1.78 | 1.77 | 1.78 | +0.56% | 15.12 | 2018-02-15 | |
| KREDYTIN | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-02-15 | |
| KRKA | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 2018-02-15 | |
| KRUK | 224.00 | 225.40 | 220.00 | 220.00 | -1.52% | 6,076.31 | 2018-02-15 | |
| KRUSZWICA | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.07 | 2018-02-15 | |
| KRVITAMIN | 4.95 | 5.02 | 4.95 | 5.02 | -2.71% | 8.06 | 2018-02-15 | |
| KSGAGRO | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 0.98 | 2018-02-15 | |
| LABOPRINT | 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | 0.12 | 2018-02-15 | |
| LARQ | 16.35 | 16.35 | 16.35 | 16.35 | +1.24% | 0.02 | 2018-02-15 | |
| LCCORP | 3.00 | 3.02 | 2.95 | 2.95 | -1.34% | 669.67 | 2018-02-15 | |
| LENA | 4.85 | 5.06 | 4.73 | 4.99 | +3.74% | 458.14 | 2018-02-15 | |
| LENTEX | 7.38 | 7.44 | 7.10 | 7.20 | -2.17% | 131.39 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LIBET | 1.72 | 1.72 | 1.69 | 1.70 | -0.58% | 5.46 | 2018-02-15 | |
| LIVECHAT | 42.55 | 43.00 | 42.00 | 42.55 | +0.95% | 426.58 | 2018-02-15 | |
| LMASFIZ | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.00% | 0.00 | 2018-02-15 | |
| LMBSFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2018-02-15 | |
| LMCSFIZ | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 0.00% | 0.00 | 2018-02-15 | |
| LMDSFIZ | 1,150.11 | 1,150.11 | 1,150.11 | 1,150.11 | 0.00% | 0.00 | 2018-02-15 | |
| LMESFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2018-02-15 | |
| LOKUM | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 4.67 | 2018-02-15 | |
| LOTOS | 57.60 | 58.14 | 57.06 | 57.20 | -0.42% | 11,861.86 | 2018-02-15 | |
| LPP | 9,655.00 | 9,805.00 | 9,495.00 | 9,505.00 | +0.05% | 16,153.94 | 2018-02-15 | |
| LSISOFT | 13.85 | 14.10 | 13.85 | 13.85 | 0.00% | 101.16 | 2018-02-15 | |
| LUBAWA | 0.85 | 0.85 | 0.83 | 0.84 | -1.18% | 35.72 | 2018-02-15 | |
| MABION | 113.40 | 113.40 | 109.80 | 111.00 | -0.72% | 35.52 | 2018-02-15 | |
| MAKARONPL | 5.35 | 5.35 | 5.35 | 5.35 | +2.88% | 1.60 | 2018-02-15 | |
| MANGATA | 92.60 | 92.80 | 92.00 | 92.80 | +3.80% | 30.95 | 2018-02-15 | |
| MARVIPOL | 8.92 | 8.98 | 8.92 | 8.96 | -0.22% | 69.63 | 2018-02-15 | |
| MBANK | 485.00 | 487.00 | 479.00 | 479.00 | -0.95% | 3,534.63 | 2018-02-15 | |
| MBWS | 36.15 | 36.15 | 35.00 | 35.50 | -1.39% | 7.09 | 2018-02-15 | |
| MCI | 8.86 | 8.86 | 8.80 | 8.80 | 0.00% | 7.67 | 2018-02-15 | |
| MDIENERGIA | 3.80 | 3.94 | 3.78 | 3.78 | -5.26% | 16.61 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEDIACAP | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.12 | 2018-02-15 | |
| MEDICALG | 175.00 | 176.00 | 173.60 | 174.40 | +0.46% | 189.69 | 2018-02-15 | |
| MEDYCZNYFIZ | 102.95 | 103.00 | 102.95 | 103.00 | +1.88% | 32.34 | 2018-02-15 | |
| MENNICA | 22.00 | 22.20 | 22.00 | 22.00 | 0.00% | 14.89 | 2018-02-15 | |
| MERCATOR | 18.20 | 18.35 | 18.00 | 18.35 | +1.94% | 26.87 | 2018-02-15 | |
| MERCOR | 11.30 | 11.30 | 11.05 | 11.30 | +0.89% | 10.19 | 2018-02-15 | |
| MEXPOLSKA | 4.90 | 4.90 | 4.55 | 4.86 | -1.62% | 14.22 | 2018-02-15 | |
| MFO | 33.60 | 33.80 | 33.50 | 33.60 | +0.60% | 200.30 | 2018-02-15 | |
| MILKILAND | 1.48 | 1.48 | 1.48 | 1.48 | +1.37% | 0.00 | 2018-02-15 | |
| MILLENNIUM | 8.70 | 8.93 | 8.70 | 8.85 | +1.37% | 14,661.51 | 2018-02-15 | |
| MIRACULUM | 1.62 | 1.65 | 1.58 | 1.59 | -3.64% | 67.78 | 2018-02-15 | |
| MIRBUD | 1.19 | 1.21 | 1.19 | 1.21 | 0.00% | 39.97 | 2018-02-15 | |
| MLPGROUP | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.05 | 2018-02-15 | |
| MOBRUK | 24.00 | 24.00 | 24.00 | 24.00 | +0.84% | 5.42 | 2018-02-15 | |
| MOJ | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2018-02-15 | |
| MONNARI | 9.40 | 9.42 | 9.30 | 9.30 | +0.43% | 115.62 | 2018-02-15 | |
| MOSTALPLC | 9.94 | 9.94 | 9.46 | 9.90 | 0.00% | 0.97 | 2018-02-15 | |
| MOSTALWAR | 4.50 | 4.64 | 4.49 | 4.50 | 0.00% | 275.79 | 2018-02-15 | |
| MOSTALZAB | 0.62 | 0.63 | 0.61 | 0.62 | -1.59% | 152.09 | 2018-02-15 | |
| MUZA | 3.38 | 3.38 | 3.38 | 3.38 | 0.00% | 0.00 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MWTRADE | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0.01 | 2018-02-15 | |
| NETMEDIA | 8.75 | 8.90 | 8.70 | 8.85 | -0.56% | 106.78 | 2018-02-15 | |
| NEWAG | 18.35 | 18.35 | 18.10 | 18.35 | 0.00% | 84.35 | 2018-02-15 | |
| NOVITA | 48.20 | 48.20 | 47.50 | 47.50 | -1.04% | 5.43 | 2018-02-15 | |
| NOWAGALA | 1.60 | 1.64 | 1.60 | 1.64 | +2.50% | 3.20 | 2018-02-15 | |
| NTTSYSTEM | 2.29 | 2.29 | 2.21 | 2.21 | -3.49% | 1.57 | 2018-02-15 | |
| ODLEWNIE | 3.46 | 3.46 | 3.46 | 3.46 | +1.76% | 1.10 | 2018-02-15 | |
| OEX | 18.00 | 18.40 | 18.00 | 18.40 | +2.22% | 17.90 | 2018-02-15 | |
| OPERA3GR | 353.50 | 353.50 | 353.50 | 353.50 | 0.00% | 0.00 | 2018-02-15 | |
| OPONEO.PL | 41.00 | 41.20 | 40.50 | 41.00 | +1.23% | 606.62 | 2018-02-15 | |
| OPTEAM | 6.25 | 6.25 | 6.10 | 6.25 | +2.46% | 8.03 | 2018-02-15 | |
| ORANGEPL | 5.89 | 6.00 | 5.79 | 5.79 | -1.36% | 9,502.71 | 2018-02-15 | |
| ORBIS | 97.00 | 98.00 | 95.40 | 97.00 | +1.04% | 6,206.01 | 2018-02-15 | |
| ORCOGROUP | 1.73 | 1.85 | 1.72 | 1.85 | +3.35% | 23.70 | 2018-02-15 | |
| ORION | 64.50 | 69.00 | 64.50 | 69.00 | +0.73% | 3.64 | 2018-02-15 | |
| OTLOG | 21.00 | 21.00 | 20.60 | 20.60 | -1.90% | 24.45 | 2018-02-15 | |
| OTMUCHOW | 2.90 | 3.00 | 2.90 | 3.00 | +0.33% | 9.38 | 2018-02-15 | |
| OVOSTAR | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 47.00 | 2018-02-15 | |
| PAMAPOL | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2018-02-15 | |
| PANOVA | 22.40 | 23.90 | 22.40 | 23.80 | +2.15% | 89.81 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PATENTUS | 1.13 | 1.13 | 1.04 | 1.09 | -3.54% | 18.38 | 2018-02-15 | |
| PBKM | 73.80 | 74.20 | 73.00 | 73.00 | 0.00% | 158.43 | 2018-02-15 | |
| PCCEXOL | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 10.27 | 2018-02-15 | |
| PCCINTER | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0.06 | 2018-02-15 | |
| PCCROKITA | 115.00 | 115.00 | 114.00 | 114.50 | 0.00% | 102.19 | 2018-02-15 | |
| PCM | 28.40 | 28.40 | 27.30 | 27.30 | 0.00% | 149.56 | 2018-02-15 | |
| PEKABEX | 10.20 | 10.20 | 10.20 | 10.20 | +0.99% | 1.27 | 2018-02-15 | |
| PEKAO | 133.90 | 134.90 | 131.95 | 131.95 | -0.83% | 73,186.32 | 2018-02-15 | |
| PEMANAGER | 43.50 | 43.50 | 43.00 | 43.50 | 0.00% | 1.16 | 2018-02-15 | |
| PEP | 12.20 | 13.35 | 12.20 | 13.00 | +7.00% | 516.39 | 2018-02-15 | |
| PEPEES | 1.55 | 1.56 | 1.55 | 1.56 | 0.00% | 3.75 | 2018-02-15 | |
| PFLEIDER | 38.50 | 38.85 | 37.30 | 37.65 | -2.21% | 2,165.49 | 2018-02-15 | |
| PGE | 11.24 | 11.35 | 11.15 | 11.19 | +1.18% | 30,585.34 | 2018-02-15 | |
| PGNIG | 6.45 | 6.48 | 6.31 | 6.31 | -2.17% | 22,429.49 | 2018-02-15 | |
| PGODLEW | 4.50 | 4.65 | 4.40 | 4.65 | 0.00% | 20.63 | 2018-02-15 | |
| PGSSOFT | 13.20 | 14.05 | 12.70 | 12.80 | -2.66% | 2,402.55 | 2018-02-15 | |
| PHN | 13.95 | 13.95 | 13.80 | 13.95 | 0.00% | 6.53 | 2018-02-15 | |
| PKNORLEN | 97.16 | 97.88 | 94.28 | 94.28 | -2.96% | 78,009.45 | 2018-02-15 | |
| PKOASZEWZ | 96.10 | 96.90 | 96.10 | 96.90 | +0.62% | 43.31 | 2018-02-15 | |
| PKOBL1 | 107.90 | 107.90 | 107.90 | 107.90 | 0.00% | 0.00 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOBP | 43.75 | 44.16 | 43.05 | 43.05 | -0.74% | 53,784.16 | 2018-02-15 | |
| PKOGD | 105.26 | 105.26 | 105.26 | 105.26 | +0.04% | 10.53 | 2018-02-15 | |
| PKOGS | 94.50 | 94.99 | 94.50 | 94.99 | -0.01% | 167.36 | 2018-02-15 | |
| PKOSO | 107.60 | 107.60 | 107.60 | 107.60 | -0.03% | 96.84 | 2018-02-15 | |
| PKPCARGO | 58.80 | 59.60 | 58.70 | 59.50 | +1.19% | 453.93 | 2018-02-15 | |
| PLASTBOX | 2.21 | 2.21 | 2.18 | 2.18 | -1.36% | 1.75 | 2018-02-15 | |
| PLATYNINW | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2018-02-15 | |
| PLAYWAY | 86.40 | 87.00 | 83.80 | 84.80 | -1.40% | 226.16 | 2018-02-15 | |
| PLAZACNTR | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 2018-02-15 | |
| PMPG | 3.18 | 3.37 | 3.18 | 3.37 | +5.97% | 7.67 | 2018-02-15 | |
| POLICE | 19.40 | 19.80 | 19.40 | 19.80 | 0.00% | 8.08 | 2018-02-15 | |
| POLIMEXMS | 5.03 | 5.14 | 4.95 | 4.96 | -0.40% | 4,814.99 | 2018-02-15 | |
| POLMED | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 9.96 | 2018-02-15 | |
| POLNORD | 10.30 | 10.34 | 10.06 | 10.22 | -0.20% | 329.61 | 2018-02-15 | |
| POLWAX | 10.85 | 10.90 | 10.75 | 10.90 | +0.46% | 95.98 | 2018-02-15 | |
| POZBUD | 3.97 | 3.97 | 3.91 | 3.91 | -0.76% | 17.49 | 2018-02-15 | |
| PRAGMAFA | 18.40 | 18.80 | 18.40 | 18.80 | 0.00% | 5.57 | 2018-02-15 | |
| PRAGMAINK | 15.30 | 15.40 | 14.75 | 15.00 | -4.76% | 54.13 | 2018-02-15 | |
| PRAIRIE | 1.79 | 1.80 | 1.71 | 1.71 | -3.93% | 195.08 | 2018-02-15 | |
| PROCHEM | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 1.11 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROJPRZEM | 17.65 | 17.65 | 16.70 | 17.35 | -1.42% | 32.60 | 2018-02-15 | |
| PROTEKTOR | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 0.00 | 2018-02-15 | |
| PROVIDENT | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.00 | 2018-02-15 | |
| PULAWY | 152.00 | 158.50 | 150.50 | 153.00 | +0.66% | 356.27 | 2018-02-15 | |
| PWRMEDIA | 3.42 | 3.42 | 3.31 | 3.38 | -0.59% | 31.10 | 2018-02-15 | |
| PZU | 45.30 | 45.40 | 44.19 | 44.19 | -1.80% | 44,903.18 | 2018-02-15 | |
| PZUAKORD | 110.83 | 110.83 | 110.83 | 110.83 | 0.00% | 0.00 | 2018-02-15 | |
| QMULTIFIZ | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | +0.45% | 55.25 | 2018-02-15 | |
| QUERCUS | 5.86 | 5.86 | 5.68 | 5.86 | 0.00% | 43.56 | 2018-02-15 | |
| QUMAK | 1.64 | 1.64 | 1.59 | 1.61 | -1.23% | 67.91 | 2018-02-15 | |
| RADPOL | 1.77 | 1.77 | 1.73 | 1.77 | +0.57% | 13.69 | 2018-02-15 | |
| RAFAKO | 4.95 | 5.08 | 4.95 | 4.99 | +0.81% | 804.42 | 2018-02-15 | |
| RAFAMET | 13.45 | 13.45 | 13.45 | 13.45 | +1.89% | 0.13 | 2018-02-15 | |
| RAINBOW | 47.70 | 48.90 | 47.70 | 48.60 | +2.97% | 33.92 | 2018-02-15 | |
| RANKPROGR | 2.24 | 2.27 | 2.17 | 2.21 | -2.21% | 168.96 | 2018-02-15 | |
| RAWLPLUG | 9.76 | 9.76 | 9.50 | 9.60 | -1.64% | 31.42 | 2018-02-15 | |
| REDAN | 1.19 | 1.23 | 1.19 | 1.20 | -2.44% | 7.47 | 2018-02-15 | |
| RELPOL | 7.78 | 7.78 | 7.50 | 7.70 | -0.77% | 6.07 | 2018-02-15 | |
| REMAK | 10.70 | 10.85 | 10.70 | 10.85 | +1.40% | 12.14 | 2018-02-15 | |
| ROBYG | 3.98 | 3.98 | 3.97 | 3.97 | 0.00% | 237.39 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RONSON | 1.43 | 1.43 | 1.40 | 1.41 | 0.00% | 0.35 | 2018-02-15 | |
| ROPCZYCE | 26.30 | 26.30 | 26.00 | 26.30 | +1.15% | 5.31 | 2018-02-15 | |
| RUBICON | 1.29 | 1.29 | 1.28 | 1.28 | -0.78% | 0.02 | 2018-02-15 | |
| SANOK | 43.10 | 44.00 | 43.10 | 43.60 | +3.07% | 234.14 | 2018-02-15 | |
| SANTANDER | 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | 0.00 | 2018-02-15 | |
| SANWIL | 0.85 | 0.87 | 0.85 | 0.87 | +4.82% | 0.43 | 2018-02-15 | |
| SARE | 22.20 | 22.20 | 20.00 | 22.20 | -0.89% | 29.15 | 2018-02-15 | |
| SECOGROUP | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 7.68 | 2018-02-15 | |
| SEKO | 9.55 | 9.55 | 9.30 | 9.30 | -1.06% | 5.94 | 2018-02-15 | |
| SELENAFM | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 0.05 | 2018-02-15 | |
| SELVITA | 60.40 | 62.50 | 60.40 | 61.10 | +1.66% | 2,685.72 | 2018-02-15 | |
| SERINUS | 1.08 | 1.08 | 1.06 | 1.07 | 0.00% | 46.26 | 2018-02-15 | |
| SETANTA | 8.10 | 8.30 | 8.10 | 8.30 | -4.60% | 1.93 | 2018-02-15 | |
| SFINKS | 1.42 | 1.42 | 1.40 | 1.40 | -2.10% | 1.79 | 2018-02-15 | |
| SILVANO | 10.90 | 10.90 | 10.90 | 10.90 | +0.46% | 2.18 | 2018-02-15 | |
| SKARBIEC | 30.00 | 30.20 | 29.70 | 30.00 | 0.00% | 88.72 | 2018-02-15 | |
| SKOTAN | 0.42 | 0.43 | 0.42 | 0.43 | +4.88% | 39.00 | 2018-02-15 | |
| SKYLINE | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.02 | 2018-02-15 | |
| SNIEZKA | 73.00 | 73.00 | 73.00 | 73.00 | +1.39% | 0.07 | 2018-02-15 | |
| SOLAR | 1.27 | 1.28 | 1.25 | 1.28 | +3.23% | 10.04 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.32 | 2018-02-15 | |
| SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2018-02-15 | |
| STALEXP | 4.32 | 4.40 | 4.32 | 4.35 | +0.23% | 310.92 | 2018-02-15 | |
| STALPROD | 509.00 | 510.00 | 507.00 | 509.00 | 0.00% | 1,665.29 | 2018-02-15 | |
| STALPROFI | 14.10 | 14.50 | 14.10 | 14.50 | +2.84% | 22.53 | 2018-02-15 | |
| STAPORKOW | 3.32 | 3.32 | 3.32 | 3.32 | +0.61% | 0.14 | 2018-02-15 | |
| SUNEX | 2.75 | 2.99 | 2.75 | 2.98 | +8.36% | 18.66 | 2018-02-15 | |
| SWISSMED | 1.00 | 1.04 | 1.00 | 1.03 | +3.00% | 8.42 | 2018-02-15 | |
| SYGNITY | 3.05 | 3.05 | 3.05 | 3.05 | +4.81% | 0.11 | 2018-02-15 | |
| SYNEKTIK | 17.15 | 17.15 | 16.65 | 17.05 | -0.29% | 43.06 | 2018-02-15 | |
| SYNTHOS | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 2018-02-15 | |
| TALANX | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 2018-02-15 | |
| TALEX | 19.75 | 19.75 | 19.40 | 19.40 | 0.00% | 0.04 | 2018-02-15 | |
| TARCZYNSKI | 12.50 | 12.55 | 12.45 | 12.50 | 0.00% | 72.97 | 2018-02-15 | |
| TATRY | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 4.48 | 2018-02-15 | |
| TAURONPE | 2.90 | 2.93 | 2.84 | 2.84 | -1.73% | 7,459.65 | 2018-02-15 | |
| TERMOREX | 1.87 | 1.91 | 1.80 | 1.91 | -1.55% | 9.38 | 2018-02-15 | |
| TESGAS | 1.99 | 2.05 | 1.92 | 1.92 | -3.52% | 34.30 | 2018-02-15 | |
| TIM | 7.06 | 7.06 | 6.90 | 7.00 | 0.00% | 46.01 | 2018-02-15 | |
| TORPOL | 8.14 | 8.16 | 7.96 | 8.04 | +0.50% | 138.01 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TOYA | 11.35 | 11.35 | 10.50 | 11.35 | 0.00% | 22.63 | 2018-02-15 | |
| TRAKCJA | 7.33 | 7.36 | 7.20 | 7.27 | -0.41% | 415.72 | 2018-02-15 | |
| TRANSPOL | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 0.01 | 2018-02-15 | |
| TRIGONPP | 133.00 | 133.00 | 133.00 | 133.00 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP1 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP2 | 132.72 | 132.72 | 132.72 | 132.72 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP3 | 131.30 | 131.30 | 131.30 | 131.30 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP4 | 135.99 | 135.99 | 135.99 | 135.99 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP5 | 132.12 | 132.12 | 132.12 | 132.12 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP6 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 0.00 | 2018-02-15 | |
| TRIGONPP7 | 130.13 | 130.13 | 130.12 | 130.12 | +0.08% | 12.23 | 2018-02-15 | |
| TRIGONPP8 | 132.04 | 132.04 | 132.04 | 132.04 | 0.00% | 0.00 | 2018-02-15 | |
| TXM | 2.34 | 2.34 | 2.24 | 2.32 | -0.85% | 27.77 | 2018-02-15 | |
| ULMA | 60.50 | 62.00 | 58.00 | 62.00 | +5.08% | 47.50 | 2018-02-15 | |
| UNIBEP | 8.84 | 8.84 | 8.84 | 8.84 | +0.45% | 0.49 | 2018-02-15 | |
| UNICREDIT | 68.00 | 74.20 | 68.00 | 74.20 | +2.18% | 37.67 | 2018-02-15 | |
| UNIMA | 3.11 | 3.13 | 3.11 | 3.13 | +1.29% | 2.81 | 2018-02-15 | |
| UNIMOT | 21.00 | 21.70 | 21.00 | 21.00 | 0.00% | 268.35 | 2018-02-15 | |
| UNIWHEELS | 296.00 | 300.00 | 296.00 | 300.00 | 0.00% | 346.90 | 2018-02-15 | |
| URSUS | 3.62 | 3.69 | 3.59 | 3.60 | -0.55% | 1,275.23 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VIGOSYS | 310.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0.31 | 2018-02-15 | |
| VINDEXUS | 7.98 | 8.04 | 7.92 | 7.94 | -0.25% | 47.50 | 2018-02-15 | |
| VISTAL | 1.18 | 1.18 | 1.12 | 1.13 | -4.24% | 35.48 | 2018-02-15 | |
| VISTULA | 5.28 | 5.29 | 5.05 | 5.05 | -4.36% | 660.76 | 2018-02-15 | |
| VIVID | 2.94 | 2.95 | 2.89 | 2.89 | -2.03% | 21.48 | 2018-02-15 | |
| VOTUM | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 2018-02-15 | |
| VOXEL | 19.50 | 20.50 | 19.50 | 20.00 | +2.56% | 110.01 | 2018-02-15 | |
| WADEX | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.06 | 2018-02-15 | |
| WARIMPEX | 6.02 | 6.20 | 6.02 | 6.20 | +2.99% | 62.08 | 2018-02-15 | |
| WASKO | 2.24 | 2.24 | 2.20 | 2.22 | 0.00% | 11.64 | 2018-02-15 | |
| WAWEL | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | +0.44% | 143.25 | 2018-02-15 | |
| WDX | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.03 | 2018-02-15 | |
| WIELTON | 12.48 | 12.72 | 12.48 | 12.50 | +0.48% | 458.73 | 2018-02-15 | |
| WIKANA | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3.07 | 2018-02-15 | |
| WIRTUALNA | 53.00 | 54.40 | 52.80 | 54.40 | +2.26% | 431.33 | 2018-02-15 | |
| WITTCHEN | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 0.07 | 2018-02-15 | |
| WOJAS | 5.36 | 5.42 | 5.36 | 5.40 | +1.89% | 11.41 | 2018-02-15 | |
| WORKSERV | 3.99 | 4.00 | 3.94 | 4.00 | +1.52% | 8.87 | 2018-02-15 | |
| XTB | 5.90 | 6.00 | 5.78 | 5.80 | -0.68% | 215.64 | 2018-02-15 | |
| YOLO | 3.55 | 3.55 | 3.48 | 3.55 | +1.43% | 2.13 | 2018-02-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZAMET | 0.96 | 0.96 | 0.96 | 0.96 | +1.05% | 0.02 | 2018-02-15 | |
| ZASTAL | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 1.80 | 2018-02-15 | |
| ZEPAK | 12.76 | 13.28 | 12.76 | 13.20 | +5.10% | 146.51 | 2018-02-15 | |
| ZPUE | 176.00 | 176.00 | 176.00 | 176.00 | 0.00% | 12.32 | 2018-02-15 | |
| ZREMB | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 2.70 | 2018-02-15 | |
| ZUE | 6.16 | 6.50 | 6.12 | 6.18 | 0.00% | 77.24 | 2018-02-15 | |
| ZYWIEC | 478.00 | 480.00 | 468.00 | 470.00 | -1.67% | 46.02 | 2018-02-15 |
Dane dostarcza Notoria Serwis S.A.
