Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-17 | |
| 11BIT | 390.00 | 398.50 | 388.50 | 398.00 | +1.53% | 4,127.84 | 2019-05-17 | |
| 4FUNMEDIA | 11.60 | 11.60 | 11.05 | 11.45 | -1.29% | 29.44 | 2019-05-17 | |
| ABCDATA | 1.41 | 1.41 | 1.37 | 1.41 | 0.00% | 101.04 | 2019-05-17 | |
| ABMSOLID | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-05-17 | |
| ABPL | 16.80 | 16.80 | 15.95 | 16.00 | -5.60% | 103.96 | 2019-05-17 | |
| ACAUTOGAZ | 58.00 | 58.00 | 57.50 | 58.00 | +0.87% | 36.75 | 2019-05-17 | |
| ACTION | 3.09 | 3.09 | 2.82 | 2.94 | -4.85% | 100.18 | 2019-05-17 | |
| ADIUVO | 6.30 | 6.70 | 6.22 | 6.40 | +1.59% | 4.24 | 2019-05-17 | |
| AGORA | 12.55 | 12.80 | 12.30 | 12.55 | +0.40% | 206.20 | 2019-05-17 | |
| AGROTON | 3.83 | 3.87 | 3.83 | 3.87 | +2.11% | 1.81 | 2019-05-17 | |
| AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-05-17 | |
| AILLERON | 7.86 | 7.98 | 7.70 | 7.90 | -2.23% | 20.18 | 2019-05-17 | |
| AIRWAY | 0.64 | 0.66 | 0.64 | 0.65 | -0.61% | 2.73 | 2019-05-17 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 106.62 | 2019-05-17 | |
| ALIOR | 52.40 | 52.75 | 51.85 | 52.40 | -0.38% | 5,860.80 | 2019-05-17 | |
| ALTA | 2.38 | 2.38 | 2.36 | 2.36 | -0.84% | 0.59 | 2019-05-17 | |
| ALTUSTFI | 2.25 | 2.25 | 2.18 | 2.18 | -3.54% | 26.02 | 2019-05-17 | |
| ALUMETAL | 41.10 | 41.10 | 38.80 | 39.00 | -6.25% | 1,050.94 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMBRA | 15.05 | 15.05 | 14.85 | 14.85 | -1.00% | 9.97 | 2019-05-17 | |
| AMICA | 130.00 | 130.00 | 128.60 | 130.00 | 0.00% | 64.90 | 2019-05-17 | |
| APATOR | 25.40 | 25.50 | 25.30 | 25.30 | 0.00% | 6.51 | 2019-05-17 | |
| APLISENS | 10.50 | 10.50 | 10.40 | 10.40 | 0.00% | 17.08 | 2019-05-17 | |
| APSENERGY | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.23 | 2019-05-17 | |
| ARCHICOM | 14.00 | 14.00 | 13.70 | 13.70 | -2.14% | 23.47 | 2019-05-17 | |
| ARCTIC | 2.74 | 2.74 | 2.70 | 2.73 | -0.36% | 131.74 | 2019-05-17 | |
| ARCUS | 1.86 | 1.87 | 1.86 | 1.87 | -3.11% | 1.86 | 2019-05-17 | |
| ARTIFEX | 4.42 | 4.42 | 3.90 | 4.18 | -5.43% | 48.96 | 2019-05-17 | |
| ASBIS | 2.66 | 2.66 | 2.62 | 2.64 | -0.75% | 240.46 | 2019-05-17 | |
| ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-05-17 | |
| ASSECOBS | 28.20 | 28.20 | 28.00 | 28.00 | -0.71% | 2.89 | 2019-05-17 | |
| ASSECOPOL | 48.80 | 48.90 | 48.06 | 48.76 | +0.58% | 2,051.72 | 2019-05-17 | |
| ASSECOSEE | 15.00 | 15.00 | 14.80 | 15.00 | +0.67% | 51.20 | 2019-05-17 | |
| ASTARTA | 23.80 | 24.40 | 23.80 | 24.40 | +3.39% | 16.59 | 2019-05-17 | |
| ATAL | 39.80 | 39.80 | 39.50 | 39.50 | 0.00% | 1.26 | 2019-05-17 | |
| ATENDE | 3.82 | 3.84 | 3.80 | 3.80 | 0.00% | 6.80 | 2019-05-17 | |
| ATLANTAPL | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 6.65 | 2019-05-17 | |
| ATLASEST | 1.31 | 1.33 | 1.31 | 1.33 | -1.84% | 2.90 | 2019-05-17 | |
| ATM | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.46 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATMGRUPA | 4.30 | 4.30 | 4.08 | 4.20 | -2.89% | 13.32 | 2019-05-17 | |
| ATREM | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.22 | 2019-05-17 | |
| AUTOPARTN | 4.72 | 4.75 | 4.69 | 4.75 | +0.21% | 28.96 | 2019-05-17 | |
| BALTONA | 8.30 | 8.30 | 7.40 | 7.70 | -6.67% | 1.71 | 2019-05-17 | |
| BBIDEV | 0.58 | 0.58 | 0.57 | 0.58 | -0.68% | 7.06 | 2019-05-17 | |
| BEDZIN | 20.40 | 20.40 | 20.30 | 20.30 | -0.49% | 0.63 | 2019-05-17 | |
| BENEFIT | 530.00 | 556.00 | 524.00 | 544.00 | +5.43% | 14,370.46 | 2019-05-17 | |
| BEST | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.00 | 2019-05-17 | |
| BETACOM | 9.45 | 9.45 | 9.45 | 9.45 | +0.53% | 0.05 | 2019-05-17 | |
| BGZBNPP | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 1.02 | 2019-05-17 | |
| BIK | 18.64 | 18.64 | 18.64 | 18.64 | -0.53% | 0.09 | 2019-05-17 | |
| BIOMEDLUB | 0.80 | 0.82 | 0.79 | 0.80 | -2.44% | 6.47 | 2019-05-17 | |
| BIOTON | 4.54 | 4.55 | 4.42 | 4.50 | -1.21% | 29.77 | 2019-05-17 | |
| BMPAG | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 2019-05-17 | |
| BOGDANKA | 39.00 | 39.00 | 37.60 | 38.95 | +0.65% | 348.91 | 2019-05-17 | |
| BORYSZEW | 4.28 | 4.33 | 4.14 | 4.21 | -1.75% | 619.13 | 2019-05-17 | |
| BOS | 7.38 | 7.38 | 7.12 | 7.28 | -0.82% | 44.28 | 2019-05-17 | |
| BOWIM | 2.58 | 2.58 | 2.58 | 2.58 | 0.00% | 0.00 | 2019-05-17 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-05-17 | |
| BPHFIZBI4 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-05-17 | |
| BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-05-17 | |
| BPHFIZMLI | 93.50 | 93.50 | 93.50 | 93.50 | 0.00% | 0.00 | 2019-05-17 | |
| BSCDRUK | 30.90 | 30.90 | 30.00 | 30.00 | -2.91% | 9.15 | 2019-05-17 | |
| BUDIMEX | 141.00 | 143.00 | 134.00 | 137.40 | -2.97% | 764.17 | 2019-05-17 | |
| BUMECH | 3.60 | 3.68 | 3.42 | 3.58 | -0.56% | 12.02 | 2019-05-17 | |
| BZWBK | 370.00 | 370.00 | 361.00 | 363.80 | -1.14% | 12,861.57 | 2019-05-17 | |
| CCC | 165.80 | 166.80 | 157.60 | 165.80 | +0.24% | 24,658.84 | 2019-05-17 | |
| CDPROJEKT | 212.60 | 212.80 | 208.10 | 211.10 | -0.66% | 32,279.81 | 2019-05-17 | |
| CDRL | 28.00 | 28.00 | 26.90 | 26.90 | -0.37% | 0.08 | 2019-05-17 | |
| CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.06 | 2019-05-17 | |
| CEZ | 88.40 | 88.40 | 87.90 | 87.90 | -0.45% | 9.54 | 2019-05-17 | |
| CFI | 0.48 | 0.48 | 0.45 | 0.46 | -2.34% | 4.02 | 2019-05-17 | |
| CIECH | 43.15 | 43.90 | 41.55 | 42.60 | -2.07% | 1,886.72 | 2019-05-17 | |
| CIGAMES | 1.03 | 1.11 | 1.03 | 1.08 | +1.70% | 523.45 | 2019-05-17 | |
| CITYSERV | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 2019-05-17 | |
| CLNPHARMA | 39.90 | 41.00 | 38.85 | 40.80 | +2.51% | 177.60 | 2019-05-17 | |
| CNT | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2019-05-17 | |
| COALENERG | 0.61 | 0.61 | 0.60 | 0.60 | +3.45% | 1.11 | 2019-05-17 | |
| COGNOR | 1.58 | 1.59 | 1.57 | 1.59 | +0.95% | 21.29 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COMARCH | 186.50 | 189.00 | 186.50 | 188.50 | -0.26% | 112.83 | 2019-05-17 | |
| COMP | 63.00 | 63.00 | 63.00 | 63.00 | +0.32% | 1.26 | 2019-05-17 | |
| COMPERIA | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.00 | 2019-05-17 | |
| CORMAY | 1.17 | 1.17 | 1.12 | 1.16 | +2.84% | 104.83 | 2019-05-17 | |
| CPGROUP | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.04 | 2019-05-17 | |
| CYFRPLSAT | 24.04 | 24.52 | 24.02 | 24.48 | +1.92% | 10,630.54 | 2019-05-17 | |
| DEBICA | 78.00 | 82.60 | 76.80 | 77.00 | -1.28% | 173.98 | 2019-05-17 | |
| DECORA | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 1.75 | 2019-05-17 | |
| DEKPOL | 37.00 | 37.80 | 37.00 | 37.80 | +0.27% | 11.33 | 2019-05-17 | |
| DELKO | 8.25 | 8.25 | 7.90 | 8.10 | -1.82% | 20.70 | 2019-05-17 | |
| DGA | 7.80 | 7.80 | 7.80 | 7.80 | +0.52% | 1.85 | 2019-05-17 | |
| DINOPL | 114.00 | 115.00 | 108.00 | 112.70 | -1.23% | 99,429.77 | 2019-05-17 | |
| DOMDEV | 81.00 | 81.40 | 80.00 | 80.80 | 0.00% | 433.04 | 2019-05-17 | |
| DROZAPOL | 1.55 | 1.55 | 1.55 | 1.55 | +2.31% | 1.55 | 2019-05-17 | |
| ECHO | 3.70 | 3.74 | 3.69 | 3.73 | +0.95% | 25.47 | 2019-05-17 | |
| EDINVEST | 1.87 | 1.87 | 1.87 | 1.87 | +3.89% | 3.91 | 2019-05-17 | |
| ELBUDOWA | 10.00 | 10.10 | 8.60 | 8.62 | -10.58% | 3,508.15 | 2019-05-17 | |
| ELEKTROTI | 4.29 | 4.30 | 4.29 | 4.30 | +0.94% | 11.64 | 2019-05-17 | |
| ELEMENTAL | 1.16 | 1.17 | 1.14 | 1.15 | -1.03% | 50.64 | 2019-05-17 | |
| ELKOP | 0.68 | 0.75 | 0.68 | 0.75 | +2.47% | 0.96 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELZAB | 4.12 | 4.12 | 3.94 | 4.04 | -1.94% | 0.94 | 2019-05-17 | |
| EMCINSMED | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.00 | 2019-05-17 | |
| ENEA | 8.35 | 8.54 | 8.06 | 8.16 | -4.00% | 4,793.40 | 2019-05-17 | |
| ENELMED | 11.00 | 11.00 | 10.90 | 11.00 | 0.00% | 52.50 | 2019-05-17 | |
| ENERGA | 7.84 | 7.84 | 7.51 | 7.54 | -5.16% | 3,628.91 | 2019-05-17 | |
| ENERGOINS | 1.02 | 1.02 | 0.95 | 0.99 | -3.50% | 9.16 | 2019-05-17 | |
| ENTER | 28.80 | 28.80 | 27.30 | 28.00 | -0.71% | 286.84 | 2019-05-17 | |
| ERBUD | 12.90 | 12.90 | 12.65 | 12.65 | -0.39% | 6.75 | 2019-05-17 | |
| ERG | 30.00 | 30.00 | 28.60 | 30.00 | 0.00% | 3.27 | 2019-05-17 | |
| ERGIS | 2.89 | 2.89 | 2.85 | 2.85 | 0.00% | 50.00 | 2019-05-17 | |
| ESOTIQ | 16.80 | 16.80 | 16.00 | 16.40 | -2.38% | 203.25 | 2019-05-17 | |
| ESSYSTEM | 2.28 | 2.28 | 2.18 | 2.18 | -2.68% | 1.10 | 2019-05-17 | |
| EUCO | 2.78 | 2.84 | 2.53 | 2.61 | -1.88% | 229.04 | 2019-05-17 | |
| EUROCASH | 18.70 | 18.86 | 17.80 | 18.23 | -2.30% | 3,700.86 | 2019-05-17 | |
| EUROHOLD | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-05-17 | |
| EUROTEL | 22.60 | 22.90 | 22.20 | 22.50 | +2.27% | 184.15 | 2019-05-17 | |
| EVEREST | 0.96 | 1.05 | 0.96 | 1.05 | +10.53% | 2.19 | 2019-05-17 | |
| FAMUR | 4.70 | 4.72 | 4.65 | 4.70 | +0.75% | 265.38 | 2019-05-17 | |
| FASING | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 0.00 | 2019-05-17 | |
| FEERUM | 9.40 | 9.40 | 8.46 | 8.72 | -7.23% | 6.04 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-05-17 | |
| FERRO | 13.80 | 13.80 | 13.50 | 13.50 | -2.17% | 14.97 | 2019-05-17 | |
| FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 0.54 | 2019-05-17 | |
| FMG | 20.40 | 20.40 | 20.40 | 20.40 | 0.00% | 0.00 | 2019-05-17 | |
| FORTE | 28.50 | 28.60 | 28.00 | 28.50 | 0.00% | 198.67 | 2019-05-17 | |
| GETIN | 1.20 | 1.20 | 1.13 | 1.16 | -2.19% | 804.82 | 2019-05-17 | |
| GETINOBLE | 0.49 | 0.51 | 0.49 | 0.50 | +1.42% | 784.94 | 2019-05-17 | |
| GINOROSSI | 0.51 | 0.51 | 0.50 | 0.50 | -0.10% | 0.65 | 2019-05-17 | |
| GLCOSMED | 1.54 | 1.54 | 1.54 | 1.54 | +3.36% | 0.51 | 2019-05-17 | |
| GOBARTO | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | 13.95 | 2019-05-17 | |
| GPRE | 6.76 | 6.78 | 6.76 | 6.76 | 0.00% | 48.49 | 2019-05-17 | |
| GPW | 38.00 | 38.55 | 37.80 | 38.45 | +1.72% | 6,748.15 | 2019-05-17 | |
| GRAVITON | 1.65 | 1.65 | 1.65 | 1.65 | +4.43% | 0.22 | 2019-05-17 | |
| GROCLIN | 2.19 | 2.19 | 2.06 | 2.16 | -1.82% | 45.99 | 2019-05-17 | |
| GRODNO | 4.25 | 4.25 | 3.96 | 4.07 | -1.69% | 5.70 | 2019-05-17 | |
| GRUPAAZOTY | 34.50 | 34.68 | 33.74 | 34.00 | -0.23% | 1,431.39 | 2019-05-17 | |
| GTC | 8.83 | 8.83 | 8.56 | 8.73 | -0.57% | 219.94 | 2019-05-17 | |
| HANDLOWY | 52.70 | 53.70 | 52.40 | 52.60 | +0.57% | 10,553.38 | 2019-05-17 | |
| HARPER | 0.12 | 0.15 | 0.12 | 0.15 | +18.65% | 21.77 | 2019-05-17 | |
| HELIO | 8.70 | 8.70 | 8.25 | 8.70 | +7.41% | 0.74 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HERKULES | 2.43 | 2.44 | 2.43 | 2.44 | +0.83% | 4.42 | 2019-05-17 | |
| HUBSTYLE | 0.37 | 0.37 | 0.37 | 0.37 | +2.78% | 0.37 | 2019-05-17 | |
| HYDROTOR | 36.60 | 36.60 | 36.40 | 36.60 | 0.00% | 5.17 | 2019-05-17 | |
| I2DEV | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 1.95 | 2019-05-17 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-17 | |
| IDEABANK | 2.76 | 2.80 | 2.69 | 2.75 | 0.00% | 452.33 | 2019-05-17 | |
| IDMSA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.47 | 2019-05-17 | |
| IMCOMPANY | 14.10 | 14.10 | 13.80 | 14.00 | -0.71% | 4.28 | 2019-05-17 | |
| IMMOBILE | 2.91 | 2.91 | 2.82 | 2.84 | -0.70% | 0.91 | 2019-05-17 | |
| IMPEL | 6.50 | 6.50 | 5.90 | 5.95 | -5.56% | 5.21 | 2019-05-17 | |
| IMPERA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2019-05-17 | |
| IMPEXMET | 4.38 | 4.40 | 4.25 | 4.26 | -0.93% | 769.18 | 2019-05-17 | |
| IMS | 3.76 | 3.83 | 3.74 | 3.83 | +2.41% | 8.49 | 2019-05-17 | |
| INC | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.00 | 2019-05-17 | |
| INDYKPOL | 67.00 | 67.00 | 67.00 | 67.00 | +3.08% | 0.07 | 2019-05-17 | |
| INGBSK | 193.80 | 194.00 | 190.00 | 194.00 | 0.00% | 1,043.87 | 2019-05-17 | |
| INPRO | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.02 | 2019-05-17 | |
| INSTALKRK | 16.20 | 16.50 | 16.20 | 16.30 | -1.81% | 44.98 | 2019-05-17 | |
| INTERAOLT | 12.45 | 12.45 | 12.00 | 12.20 | +0.83% | 69.82 | 2019-05-17 | |
| INTERBUD | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERCARS | 198.00 | 203.00 | 198.00 | 200.00 | +1.27% | 365.00 | 2019-05-17 | |
| INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-17 | |
| INTERSPPL | 2.67 | 2.67 | 2.63 | 2.63 | +0.77% | 2.19 | 2019-05-17 | |
| INTROL | 2.78 | 2.78 | 2.68 | 2.68 | -0.74% | 2.73 | 2019-05-17 | |
| INVCEEFIZ | 469.10 | 469.10 | 469.10 | 469.10 | 0.00% | 0.00 | 2019-05-17 | |
| INVFIZ | 941.10 | 941.10 | 941.10 | 941.10 | 0.00% | 0.00 | 2019-05-17 | |
| INVGLDFIZ | 1,387.10 | 1,387.10 | 1,376.10 | 1,376.10 | -0.79% | 15.15 | 2019-05-17 | |
| INVISTA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 2019-05-17 | |
| INVPEFIZ | 655.00 | 655.00 | 655.00 | 655.00 | -1.03% | 0.66 | 2019-05-17 | |
| IPOPEMA | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 0.03 | 2019-05-17 | |
| IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-05-17 | |
| IZOLACJA | 1.63 | 1.63 | 1.46 | 1.46 | -10.43% | 2.95 | 2019-05-17 | |
| IZOSTAL | 3.02 | 3.04 | 3.00 | 3.03 | -0.98% | 23.13 | 2019-05-17 | |
| JHMDEV | 1.60 | 1.60 | 1.55 | 1.60 | 0.00% | 2.39 | 2019-05-17 | |
| JSW | 52.00 | 53.85 | 51.20 | 53.40 | +7.84% | 17,570.66 | 2019-05-17 | |
| JWCONSTR | 2.68 | 2.68 | 2.65 | 2.66 | 0.00% | 31.96 | 2019-05-17 | |
| JWWINVEST | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.16 | 2019-05-17 | |
| K2INTERNT | 9.70 | 9.80 | 9.70 | 9.80 | +1.03% | 4.76 | 2019-05-17 | |
| KCI | 0.47 | 0.50 | 0.47 | 0.50 | +6.61% | 2.58 | 2019-05-17 | |
| KERNEL | 51.40 | 51.40 | 50.20 | 50.60 | +0.20% | 446.60 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KETY | 350.50 | 350.50 | 342.50 | 343.00 | -2.00% | 312.00 | 2019-05-17 | |
| KGHM | 96.50 | 96.50 | 94.42 | 94.88 | -2.00% | 34,935.07 | 2019-05-17 | |
| KGL | 14.05 | 14.05 | 14.05 | 14.05 | 0.00% | 0.56 | 2019-05-17 | |
| KINOPOL | 11.00 | 11.20 | 11.00 | 11.20 | 0.00% | 56.33 | 2019-05-17 | |
| KOGENERA | 36.00 | 36.00 | 35.10 | 35.10 | -2.50% | 3.27 | 2019-05-17 | |
| KOMPAP | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2019-05-17 | |
| KOMPUTRON | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | 0.01 | 2019-05-17 | |
| KONSSTALI | 23.50 | 23.50 | 21.60 | 22.20 | 0.00% | 2.71 | 2019-05-17 | |
| KPPD | 24.60 | 25.40 | 24.60 | 25.40 | +5.83% | 28.64 | 2019-05-17 | |
| KRAKCHEM | 1.16 | 1.16 | 1.08 | 1.08 | -6.90% | 1.12 | 2019-05-17 | |
| KREDYTIN | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 0.10 | 2019-05-17 | |
| KRKA | 247.00 | 257.00 | 247.00 | 257.00 | +4.90% | 2.01 | 2019-05-17 | |
| KRUK | 161.90 | 165.30 | 159.60 | 163.90 | +1.80% | 4,508.10 | 2019-05-17 | |
| KRUSZWICA | 43.00 | 44.00 | 43.00 | 43.90 | +2.09% | 33.86 | 2019-05-17 | |
| KRVITAMIN | 4.18 | 4.20 | 3.82 | 4.20 | +5.00% | 15.87 | 2019-05-17 | |
| KSGAGRO | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.00 | 2019-05-17 | |
| LABOPRINT | 11.25 | 11.25 | 11.20 | 11.20 | 0.00% | 0.06 | 2019-05-17 | |
| LARQ | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 1.03 | 2019-05-17 | |
| LCCORP | 2.52 | 2.56 | 2.52 | 2.55 | 0.00% | 451.78 | 2019-05-17 | |
| LENA | 3.59 | 3.59 | 3.54 | 3.54 | -0.56% | 29.17 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LENTEX | 7.26 | 7.26 | 7.22 | 7.26 | -0.55% | 36.20 | 2019-05-17 | |
| LIBET | 1.08 | 1.08 | 1.02 | 1.05 | +0.48% | 124.69 | 2019-05-17 | |
| LIVECHAT | 30.35 | 30.35 | 29.80 | 30.00 | -1.32% | 427.51 | 2019-05-17 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-05-17 | |
| LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-05-17 | |
| LMCSFIZ | 988.17 | 988.17 | 983.00 | 983.00 | -0.51% | 29.59 | 2019-05-17 | |
| LMDSFIZ | 988.13 | 988.13 | 988.13 | 988.13 | 0.00% | 0.00 | 2019-05-17 | |
| LMESFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-05-17 | |
| LOKUM | 15.90 | 15.90 | 15.70 | 15.80 | +0.64% | 7.65 | 2019-05-17 | |
| LOTOS | 78.14 | 80.12 | 77.32 | 80.00 | +1.91% | 27,116.51 | 2019-05-17 | |
| LPP | 7,760.00 | 7,760.00 | 7,560.00 | 7,620.00 | -2.68% | 12,403.18 | 2019-05-17 | |
| LSISOFT | 10.80 | 11.20 | 10.80 | 11.20 | 0.00% | 12.02 | 2019-05-17 | |
| LUBAWA | 0.70 | 0.71 | 0.68 | 0.68 | -3.68% | 52.08 | 2019-05-17 | |
| MABION | 73.80 | 73.80 | 70.80 | 73.40 | +0.41% | 1,581.55 | 2019-05-17 | |
| MAKARONPL | 5.05 | 5.20 | 5.05 | 5.20 | +2.97% | 6.65 | 2019-05-17 | |
| MANGATA | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 0.14 | 2019-05-17 | |
| MARVIPOL | 1.96 | 2.00 | 1.85 | 1.99 | +0.51% | 261.12 | 2019-05-17 | |
| MBANK | 384.00 | 387.40 | 376.00 | 385.40 | +0.47% | 5,969.76 | 2019-05-17 | |
| MBWS | 11.74 | 11.74 | 11.74 | 11.74 | 0.00% | 0.35 | 2019-05-17 | |
| MCI | 7.90 | 8.28 | 7.90 | 8.28 | +0.49% | 3.33 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MDIENERGIA | 3.54 | 3.54 | 3.33 | 3.33 | +0.30% | 0.02 | 2019-05-17 | |
| MEDIACAP | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.20 | 2019-05-17 | |
| MEDICALG | 26.80 | 27.35 | 26.10 | 27.25 | +2.83% | 163.26 | 2019-05-17 | |
| MEDYCZNYFIZ | 103.60 | 103.60 | 103.60 | 103.60 | 0.00% | 0.00 | 2019-05-17 | |
| MENNICA | 21.40 | 22.00 | 21.40 | 22.00 | 0.00% | 14.12 | 2019-05-17 | |
| MERCATOR | 5.59 | 5.60 | 5.04 | 5.23 | -5.77% | 198.80 | 2019-05-17 | |
| MERCOR | 7.12 | 7.24 | 7.00 | 7.24 | +0.56% | 8.71 | 2019-05-17 | |
| MEXPOLSKA | 3.62 | 3.66 | 3.50 | 3.64 | 0.00% | 25.77 | 2019-05-17 | |
| MFO | 21.40 | 21.40 | 20.80 | 20.90 | -2.34% | 47.87 | 2019-05-17 | |
| MILKILAND | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-05-17 | |
| MILLENNIUM | 8.70 | 8.77 | 8.60 | 8.71 | +1.81% | 3,636.00 | 2019-05-17 | |
| MIRACULUM | 1.40 | 1.44 | 1.34 | 1.37 | -1.44% | 42.57 | 2019-05-17 | |
| MIRBUD | 1.08 | 1.08 | 1.04 | 1.06 | -1.84% | 58.88 | 2019-05-17 | |
| MLPGROUP | 45.00 | 45.00 | 44.00 | 45.00 | 0.00% | 0.18 | 2019-05-17 | |
| MOBRUK | 79.50 | 79.50 | 79.50 | 79.50 | -0.62% | 15.90 | 2019-05-17 | |
| MOJ | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2019-05-17 | |
| MONNARI | 5.40 | 5.48 | 5.36 | 5.44 | +0.74% | 55.36 | 2019-05-17 | |
| MOSTALPLC | 5.56 | 5.74 | 5.14 | 5.50 | +0.73% | 80.20 | 2019-05-17 | |
| MOSTALWAR | 2.83 | 2.90 | 2.79 | 2.80 | -1.06% | 20.98 | 2019-05-17 | |
| MOSTALZAB | 0.44 | 0.44 | 0.44 | 0.44 | +1.62% | 93.82 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MUZA | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0.43 | 2019-05-17 | |
| MWTRADE | 2.80 | 2.80 | 2.78 | 2.78 | -0.71% | 12.54 | 2019-05-17 | |
| NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-17 | |
| NEWAG | 16.50 | 16.60 | 15.90 | 15.90 | -1.85% | 14.53 | 2019-05-17 | |
| NOVITA | 40.10 | 41.00 | 40.00 | 41.00 | +0.99% | 10.73 | 2019-05-17 | |
| NOWAGALA | 0.49 | 0.51 | 0.49 | 0.51 | +3.48% | 16.86 | 2019-05-17 | |
| NTTSYSTEM | 2.33 | 2.33 | 2.33 | 2.33 | 0.00% | 0.00 | 2019-05-17 | |
| ODLEWNIE | 3.82 | 3.88 | 3.80 | 3.80 | 0.00% | 11.57 | 2019-05-17 | |
| OEX | 18.10 | 18.60 | 18.10 | 18.60 | -0.53% | 1.83 | 2019-05-17 | |
| OPERA3GR | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 2019-05-17 | |
| OPONEO.PL | 26.70 | 26.70 | 25.70 | 26.30 | -0.38% | 72.63 | 2019-05-17 | |
| OPTEAM | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 2019-05-17 | |
| ORANGEPL | 4.60 | 4.71 | 4.60 | 4.69 | +1.43% | 7,570.76 | 2019-05-17 | |
| ORBIS | 92.40 | 92.40 | 91.80 | 92.00 | -0.43% | 38.13 | 2019-05-17 | |
| ORCOGROUP | 1.16 | 1.18 | 1.16 | 1.18 | -3.28% | 48.97 | 2019-05-17 | |
| ORION | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 1.23 | 2019-05-17 | |
| OTLOG | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 1.03 | 2019-05-17 | |
| OTMUCHOW | 1.92 | 1.92 | 1.83 | 1.83 | 0.00% | 5.60 | 2019-05-17 | |
| OVOSTAR | 102.00 | 102.00 | 102.00 | 102.00 | +0.99% | 0.10 | 2019-05-17 | |
| PAMAPOL | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.24 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PANOVA | 12.50 | 13.60 | 12.50 | 13.50 | +8.00% | 44.81 | 2019-05-17 | |
| PATENTUS | 1.33 | 1.40 | 1.33 | 1.35 | -4.26% | 12.64 | 2019-05-17 | |
| PBKM | 68.60 | 68.60 | 68.00 | 68.60 | -0.58% | 2.88 | 2019-05-17 | |
| PCCEXOL | 1.52 | 1.54 | 1.52 | 1.54 | 0.00% | 1.63 | 2019-05-17 | |
| PCCROKITA | 77.40 | 78.40 | 75.80 | 78.00 | -1.27% | 512.36 | 2019-05-17 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 4.23 | 2019-05-17 | |
| PEKABEX | 9.35 | 9.35 | 9.30 | 9.35 | +1.08% | 32.53 | 2019-05-17 | |
| PEKAO | 104.00 | 104.30 | 102.80 | 104.05 | -0.10% | 58,848.27 | 2019-05-17 | |
| PEMANAGER | 15.10 | 15.10 | 13.60 | 14.45 | -6.17% | 81.11 | 2019-05-17 | |
| PEP | 27.80 | 28.00 | 27.60 | 28.00 | +1.45% | 68.31 | 2019-05-17 | |
| PEPEES | 1.79 | 1.79 | 1.72 | 1.79 | 0.00% | 0.36 | 2019-05-17 | |
| PFLEIDER | 23.30 | 23.30 | 22.40 | 22.40 | -2.61% | 32.72 | 2019-05-17 | |
| PGE | 8.92 | 8.95 | 8.73 | 8.76 | -1.71% | 13,443.69 | 2019-05-17 | |
| PGNIG | 5.72 | 5.92 | 5.68 | 5.71 | -0.52% | 29,855.57 | 2019-05-17 | |
| PGODLEW | 1.67 | 1.67 | 1.63 | 1.67 | 0.00% | 4.52 | 2019-05-17 | |
| PGSSOFT | 10.20 | 10.20 | 9.41 | 9.67 | -3.49% | 79.50 | 2019-05-17 | |
| PHN | 10.95 | 10.95 | 10.40 | 10.85 | -1.36% | 26.95 | 2019-05-17 | |
| PKNORLEN | 90.32 | 93.58 | 90.06 | 92.88 | +2.65% | 76,751.02 | 2019-05-17 | |
| PKOASZEWZ | 94.93 | 94.93 | 94.93 | 94.93 | 0.00% | 0.00 | 2019-05-17 | |
| PKOBP | 38.00 | 38.00 | 37.26 | 37.60 | -0.92% | 48,509.50 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOGD | 103.40 | 103.40 | 103.40 | 103.40 | 0.00% | 0.00 | 2019-05-17 | |
| PKOGS | 99.70 | 99.70 | 99.40 | 99.40 | -0.50% | 72.58 | 2019-05-17 | |
| PKOSO | 108.50 | 108.50 | 108.50 | 108.50 | 0.00% | 0.00 | 2019-05-17 | |
| PKPCARGO | 43.20 | 44.00 | 42.80 | 43.00 | -0.69% | 587.59 | 2019-05-17 | |
| PLASTBOX | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 2019-05-17 | |
| PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-05-17 | |
| PLAYWAY | 186.80 | 186.80 | 182.00 | 183.60 | -0.22% | 810.64 | 2019-05-17 | |
| PLAZACNTR | 2.10 | 2.22 | 1.98 | 2.20 | +4.76% | 5.87 | 2019-05-17 | |
| PMPG | 1.21 | 1.30 | 1.21 | 1.30 | +7.44% | 0.25 | 2019-05-17 | |
| POLICE | 14.70 | 14.70 | 14.60 | 14.60 | +2.82% | 1.75 | 2019-05-17 | |
| POLIMEXMS | 2.32 | 2.32 | 2.21 | 2.24 | -2.61% | 538.91 | 2019-05-17 | |
| POLNORD | 6.42 | 6.78 | 6.42 | 6.42 | -0.93% | 84.60 | 2019-05-17 | |
| POLWAX | 6.48 | 6.57 | 6.38 | 6.55 | +1.08% | 20.75 | 2019-05-17 | |
| POZBUD | 2.17 | 2.17 | 2.08 | 2.14 | -0.47% | 49.51 | 2019-05-17 | |
| PRAGMAFA | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.45 | 2019-05-17 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.21 | 2019-05-17 | |
| PRAIRIE | 1.01 | 1.10 | 0.99 | 1.03 | +3.52% | 579.49 | 2019-05-17 | |
| PROCHEM | 14.90 | 15.45 | 14.90 | 15.45 | +3.00% | 2.19 | 2019-05-17 | |
| PROJPRZEM | 18.55 | 18.60 | 18.55 | 18.60 | -1.06% | 2.02 | 2019-05-17 | |
| PROTEKTOR | 4.09 | 4.09 | 4.09 | 4.09 | +6.23% | 0.00 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROVIDENT | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 0.00 | 2019-05-17 | |
| PULAWY | 92.20 | 93.80 | 87.00 | 87.00 | -7.25% | 114.76 | 2019-05-17 | |
| PWRMEDIA | 2.80 | 3.08 | 2.80 | 3.00 | +12.78% | 109.51 | 2019-05-17 | |
| PZU | 40.30 | 40.30 | 39.60 | 39.81 | -1.09% | 52,739.75 | 2019-05-17 | |
| PZUAKORD | 114.50 | 114.50 | 114.30 | 114.31 | +0.01% | 70.47 | 2019-05-17 | |
| QMULTIFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-05-17 | |
| QUERCUS | 2.22 | 2.35 | 2.21 | 2.35 | +5.86% | 12.25 | 2019-05-17 | |
| QUMAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 2.15 | 2019-05-17 | |
| RADPOL | 1.48 | 1.48 | 1.41 | 1.45 | -2.03% | 137.00 | 2019-05-17 | |
| RAFAKO | 2.12 | 2.12 | 2.06 | 2.10 | -0.94% | 378.00 | 2019-05-17 | |
| RAFAMET | 12.40 | 12.60 | 12.40 | 12.60 | +1.61% | 0.56 | 2019-05-17 | |
| RAINBOW | 19.50 | 19.70 | 18.65 | 19.30 | -0.52% | 106.38 | 2019-05-17 | |
| RANKPROGR | 1.47 | 1.47 | 1.42 | 1.42 | -3.74% | 18.69 | 2019-05-17 | |
| RAWLPLUG | 9.10 | 9.10 | 8.62 | 8.94 | -1.97% | 23.13 | 2019-05-17 | |
| REDAN | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-05-17 | |
| RELPOL | 7.50 | 7.50 | 7.50 | 7.50 | +0.67% | 7.98 | 2019-05-17 | |
| REMAK | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0.30 | 2019-05-17 | |
| RONSON | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 4.51 | 2019-05-17 | |
| ROPCZYCE | 33.60 | 34.80 | 33.50 | 34.60 | +1.76% | 99.47 | 2019-05-17 | |
| RUBICON | 0.98 | 0.98 | 0.94 | 0.98 | 0.00% | 0.01 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANOK | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 10.85 | 2019-05-17 | |
| SANTANDER | 18.46 | 18.50 | 18.46 | 18.50 | +0.22% | 8.87 | 2019-05-17 | |
| SANWIL | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-05-17 | |
| SARE | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 2019-05-17 | |
| SECOGROUP | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 0.16 | 2019-05-17 | |
| SEKO | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.69 | 2019-05-17 | |
| SELENAFM | 10.70 | 11.00 | 10.70 | 10.90 | +1.87% | 14.52 | 2019-05-17 | |
| SELVITA | 60.80 | 60.80 | 59.80 | 60.00 | 0.00% | 46.51 | 2019-05-17 | |
| SETANTA | 1.90 | 1.90 | 1.88 | 1.88 | -1.05% | 0.28 | 2019-05-17 | |
| SFINKS | 0.76 | 0.76 | 0.76 | 0.76 | -0.53% | 0.00 | 2019-05-17 | |
| SILVANO | 10.00 | 10.10 | 10.00 | 10.00 | -2.44% | 4.32 | 2019-05-17 | |
| SKARBIEC | 17.00 | 17.00 | 16.50 | 16.50 | -2.94% | 37.78 | 2019-05-17 | |
| SKOTAN | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 2.77 | 2019-05-17 | |
| SKYLINE | 0.63 | 0.67 | 0.63 | 0.67 | +1.52% | 0.61 | 2019-05-17 | |
| SNIEZKA | 93.00 | 93.00 | 91.00 | 91.00 | -2.15% | 8.90 | 2019-05-17 | |
| SOLAR | 0.56 | 0.57 | 0.56 | 0.56 | -1.75% | 1.37 | 2019-05-17 | |
| SONEL | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.09 | 2019-05-17 | |
| SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-05-17 | |
| STALEXP | 3.30 | 3.41 | 3.30 | 3.40 | +2.56% | 190.95 | 2019-05-17 | |
| STALPROD | 236.00 | 238.50 | 228.00 | 230.00 | -4.76% | 1,072.77 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STALPROFI | 8.10 | 8.20 | 8.10 | 8.20 | -1.20% | 6.73 | 2019-05-17 | |
| STAPORKOW | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 2019-05-17 | |
| SUNEX | 4.98 | 4.98 | 4.71 | 4.98 | 0.00% | 1.62 | 2019-05-17 | |
| SWISSMED | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.02 | 2019-05-17 | |
| SYGNITY | 3.00 | 3.00 | 2.90 | 2.90 | -3.33% | 7.15 | 2019-05-17 | |
| SYNEKTIK | 16.20 | 16.20 | 16.10 | 16.16 | -0.25% | 12.13 | 2019-05-17 | |
| TALANX | 180.00 | 180.00 | 180.00 | 180.00 | 0.00% | 0.00 | 2019-05-17 | |
| TALEX | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 1.15 | 2019-05-17 | |
| TARCZYNSKI | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.00 | 2019-05-17 | |
| TATRY | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2019-05-17 | |
| TAURONPE | 1.76 | 1.76 | 1.72 | 1.72 | -2.22% | 6,035.80 | 2019-05-17 | |
| TERMOREX | 0.90 | 0.90 | 0.90 | 0.90 | +5.88% | 0.01 | 2019-05-17 | |
| TESGAS | 3.10 | 3.24 | 3.02 | 3.08 | -8.88% | 20.33 | 2019-05-17 | |
| TIM | 8.54 | 8.58 | 8.44 | 8.50 | -0.93% | 81.18 | 2019-05-17 | |
| TORPOL | 7.06 | 7.12 | 6.90 | 7.00 | -0.85% | 57.69 | 2019-05-17 | |
| TOYA | 5.20 | 5.60 | 5.20 | 5.60 | +9.80% | 25.73 | 2019-05-17 | |
| TRAKCJA | 2.38 | 2.40 | 2.22 | 2.26 | -5.04% | 299.68 | 2019-05-17 | |
| TRANSPOL | 3.48 | 3.48 | 3.48 | 3.48 | +0.43% | 0.03 | 2019-05-17 | |
| TRIGONPP | 78.12 | 78.12 | 78.12 | 78.12 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP2 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP3 | 81.21 | 81.21 | 81.21 | 81.21 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP4 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP5 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP6 | 85.20 | 85.20 | 85.20 | 85.20 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP7 | 75.15 | 75.15 | 75.15 | 75.15 | 0.00% | 0.00 | 2019-05-17 | |
| TRIGONPP8 | 85.18 | 85.18 | 85.18 | 85.18 | 0.00% | 0.00 | 2019-05-17 | |
| TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-17 | |
| ULMA | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 3.83 | 2019-05-17 | |
| UNIBEP | 6.22 | 6.24 | 6.20 | 6.24 | +0.97% | 1.99 | 2019-05-17 | |
| UNICREDIT | 46.48 | 46.48 | 46.45 | 46.45 | +3.21% | 10.36 | 2019-05-17 | |
| UNIMA | 2.48 | 2.50 | 2.48 | 2.50 | +0.81% | 2.99 | 2019-05-17 | |
| UNIMOT | 12.85 | 12.85 | 12.40 | 12.80 | -0.39% | 73.54 | 2019-05-17 | |
| URSUS | 1.16 | 1.20 | 1.15 | 1.18 | +1.03% | 135.41 | 2019-05-17 | |
| VIGOSYS | 336.00 | 336.00 | 336.00 | 336.00 | +3.70% | 0.34 | 2019-05-17 | |
| VINDEXUS | 7.48 | 7.50 | 7.48 | 7.50 | 0.00% | 2.40 | 2019-05-17 | |
| VISTAL | 2.29 | 2.29 | 2.19 | 2.24 | -1.32% | 28.01 | 2019-05-17 | |
| VISTULA | 3.81 | 3.84 | 3.76 | 3.77 | -1.05% | 1,661.14 | 2019-05-17 | |
| VIVID | 1.51 | 1.52 | 1.46 | 1.49 | -1.32% | 58.37 | 2019-05-17 | |
| VOTUM | 6.24 | 6.78 | 6.24 | 6.48 | -1.52% | 15.37 | 2019-05-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOXEL | 27.60 | 28.20 | 27.60 | 28.20 | -0.35% | 5.11 | 2019-05-17 | |
| WADEX | 6.04 | 6.10 | 6.04 | 6.10 | +0.99% | 1.35 | 2019-05-17 | |
| WARIMPEX | 5.78 | 5.78 | 5.78 | 5.78 | +2.85% | 0.58 | 2019-05-17 | |
| WASKO | 1.40 | 1.45 | 1.38 | 1.45 | +3.21% | 4.93 | 2019-05-17 | |
| WAWEL | 716.00 | 720.00 | 714.00 | 714.00 | 0.00% | 75.13 | 2019-05-17 | |
| WIELTON | 9.02 | 9.49 | 9.02 | 9.21 | +2.33% | 97.39 | 2019-05-17 | |
| WIKANA | 1.07 | 1.15 | 1.07 | 1.15 | 0.00% | 0.51 | 2019-05-17 | |
| WIRTUALNA | 58.80 | 58.80 | 57.20 | 57.80 | -1.70% | 492.85 | 2019-05-17 | |
| WITTCHEN | 16.30 | 16.30 | 15.55 | 15.60 | -5.45% | 45.05 | 2019-05-17 | |
| WOJAS | 5.00 | 5.08 | 4.80 | 4.80 | 0.00% | 2.54 | 2019-05-17 | |
| WORKSERV | 2.27 | 2.37 | 2.27 | 2.27 | -1.30% | 118.79 | 2019-05-17 | |
| XTB | 3.80 | 3.87 | 3.75 | 3.87 | +1.84% | 2.66 | 2019-05-17 | |
| YOLO | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.01 | 2019-05-17 | |
| ZAMET | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.04 | 2019-05-17 | |
| ZASTAL | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2019-05-17 | |
| ZEPAK | 7.26 | 7.26 | 7.10 | 7.26 | +0.83% | 39.90 | 2019-05-17 | |
| ZPUE | 95.00 | 95.00 | 87.00 | 89.50 | -4.79% | 16.80 | 2019-05-17 | |
| ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-05-17 | |
| ZUE | 3.90 | 4.00 | 3.78 | 4.00 | +2.56% | 1.50 | 2019-05-17 | |
| ZYWIEC | 480.00 | 484.00 | 474.00 | 484.00 | +0.83% | 3.84 | 2019-05-17 |
Dane dostarcza Notoria Serwis S.A.
