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 | 2019-09-17 | |
11BIT | 406.00 | 407.00 | 400.00 | 400.50 | -2.08% | 486.95 | 2019-09-17 | |
4FUNMEDIA | 6.50 | 6.90 | 6.50 | 6.90 | +2.37% | 12.06 | 2019-09-17 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-17 | |
ABPL | 18.80 | 20.20 | 18.50 | 20.20 | +7.16% | 242.73 | 2019-09-17 | |
ACAUTOGAZ | 41.60 | 45.20 | 41.60 | 45.20 | +8.65% | 79.15 | 2019-09-17 | |
ACTION | 3.15 | 3.20 | 3.13 | 3.19 | 0.00% | 16.30 | 2019-09-17 | |
ADIUVO | 8.30 | 8.60 | 8.30 | 8.40 | +1.20% | 3.99 | 2019-09-17 | |
AGORA | 9.90 | 9.90 | 9.78 | 9.78 | -0.20% | 48.51 | 2019-09-17 | |
AGROTON | 3.01 | 3.08 | 3.01 | 3.08 | +0.33% | 20.45 | 2019-09-17 | |
AGROWILL | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 0.02 | 2019-09-17 | |
AILLERON | 7.44 | 7.44 | 7.22 | 7.24 | -0.82% | 19.70 | 2019-09-17 | |
AIRWAY | 0.67 | 0.67 | 0.64 | 0.67 | 0.00% | 3.53 | 2019-09-17 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-17 | |
ALIOR | 43.36 | 43.46 | 41.84 | 42.22 | -2.58% | 19,538.77 | 2019-09-17 | |
ALTA | 2.40 | 2.40 | 2.30 | 2.40 | 0.00% | 2.09 | 2019-09-17 | |
ALTUSTFI | 1.99 | 1.99 | 1.95 | 1.99 | +0.10% | 3.45 | 2019-09-17 | |
ALUMETAL | 35.40 | 35.40 | 34.50 | 35.00 | +0.57% | 80.29 | 2019-09-17 | |
AMBRA | 17.25 | 17.45 | 17.25 | 17.45 | +1.16% | 16.30 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMICA | 118.40 | 118.40 | 116.40 | 118.00 | 0.00% | 158.76 | 2019-09-17 | |
APATOR | 22.60 | 22.70 | 22.50 | 22.70 | +0.44% | 7.79 | 2019-09-17 | |
APLISENS | 10.40 | 11.40 | 10.30 | 10.70 | +2.88% | 70.60 | 2019-09-17 | |
APSENERGY | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.03 | 2019-09-17 | |
ARCHICOM | 14.70 | 15.10 | 14.50 | 14.95 | +0.67% | 347.19 | 2019-09-17 | |
ARCTIC | 3.00 | 3.00 | 2.95 | 3.00 | 0.00% | 42.27 | 2019-09-17 | |
ARCUS | 2.96 | 3.56 | 2.96 | 3.38 | +14.19% | 107.89 | 2019-09-17 | |
ARTIFEX | 3.49 | 3.50 | 3.33 | 3.43 | -1.72% | 6.56 | 2019-09-17 | |
ASBIS | 2.42 | 2.43 | 2.40 | 2.43 | 0.00% | 66.39 | 2019-09-17 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-17 | |
ASSECOBS | 28.60 | 28.60 | 28.20 | 28.40 | +0.71% | 8.24 | 2019-09-17 | |
ASSECOPOL | 51.20 | 51.20 | 49.52 | 50.40 | -1.18% | 7,153.54 | 2019-09-17 | |
ASSECOSEE | 19.60 | 19.80 | 19.40 | 19.40 | -1.02% | 170.80 | 2019-09-17 | |
ASTARTA | 23.00 | 23.60 | 22.70 | 22.70 | -0.87% | 81.26 | 2019-09-17 | |
ATAL | 37.00 | 37.00 | 36.60 | 36.90 | +0.82% | 4,404.09 | 2019-09-17 | |
ATENDE | 3.50 | 3.50 | 3.42 | 3.44 | -2.82% | 8.34 | 2019-09-17 | |
ATLANTAPL | 4.79 | 4.90 | 4.73 | 4.90 | +1.24% | 20.61 | 2019-09-17 | |
ATLASEST | 1.47 | 1.53 | 1.47 | 1.53 | +4.79% | 9.07 | 2019-09-17 | |
ATM | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 0.50 | 2019-09-17 | |
ATMGRUPA | 4.67 | 4.67 | 4.55 | 4.63 | -0.64% | 7.85 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 2.15 | 2.15 | 2.15 | 2.15 | +6.97% | 0.00 | 2019-09-17 | |
AUTOPARTN | 4.11 | 4.40 | 4.06 | 4.30 | +5.13% | 1,205.34 | 2019-09-17 | |
BALTONA | 6.25 | 6.25 | 6.10 | 6.25 | 0.00% | 6.12 | 2019-09-17 | |
BBIDEV | 0.46 | 0.49 | 0.46 | 0.49 | +5.19% | 22.17 | 2019-09-17 | |
BEDZIN | 16.40 | 16.50 | 15.20 | 16.10 | -1.83% | 31.66 | 2019-09-17 | |
BENEFIT | 712.00 | 730.00 | 676.00 | 730.00 | +3.11% | 400.51 | 2019-09-17 | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2019-09-17 | |
BETACOM | 10.50 | 10.50 | 9.63 | 9.63 | 0.00% | 2.94 | 2019-09-17 | |
BGZBNPP | 67.40 | 69.00 | 67.40 | 68.00 | -0.87% | 61.00 | 2019-09-17 | |
BIK | 15.22 | 15.22 | 14.60 | 15.20 | 0.00% | 1.83 | 2019-09-17 | |
BIOMEDLUB | 0.95 | 0.98 | 0.95 | 0.98 | -0.41% | 3.53 | 2019-09-17 | |
BIOTON | 4.36 | 4.39 | 4.28 | 4.38 | +0.69% | 45.75 | 2019-09-17 | |
BMPAG | 0.82 | 0.82 | 0.70 | 0.70 | -5.41% | 1.21 | 2019-09-17 | |
BOGDANKA | 38.85 | 39.20 | 38.80 | 39.00 | -1.27% | 1,023.22 | 2019-09-17 | |
BORYSZEW | 4.38 | 4.50 | 4.36 | 4.50 | +2.39% | 498.33 | 2019-09-17 | |
BOS | 7.40 | 7.40 | 7.24 | 7.34 | -0.81% | 77.00 | 2019-09-17 | |
BOWIM | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 2019-09-17 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-09-17 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-09-17 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-09-17 | |
BPHFIZMLI | 84.15 | 84.15 | 84.15 | 84.15 | 0.00% | 0.00 | 2019-09-17 | |
BSCDRUK | 36.50 | 37.00 | 35.20 | 36.00 | -1.10% | 59.47 | 2019-09-17 | |
BUDIMEX | 136.40 | 136.40 | 128.00 | 130.00 | -6.20% | 6,976.48 | 2019-09-17 | |
BUMECH | 3.74 | 3.85 | 3.70 | 3.84 | -0.39% | 52.64 | 2019-09-17 | |
BZWBK | 319.00 | 319.00 | 309.00 | 318.80 | +0.13% | 18,988.81 | 2019-09-17 | |
CCC | 132.00 | 132.80 | 130.60 | 131.40 | -0.98% | 22,464.96 | 2019-09-17 | |
CDPROJEKT | 250.20 | 250.70 | 248.50 | 250.00 | -0.24% | 36,872.75 | 2019-09-17 | |
CDRL | 19.10 | 20.60 | 18.90 | 20.60 | +8.42% | 31.14 | 2019-09-17 | |
CELTIC | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2019-09-17 | |
CEZ | 86.70 | 88.25 | 86.70 | 86.85 | +0.12% | 2.43 | 2019-09-17 | |
CFI | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 11.18 | 2019-09-17 | |
CIECH | 36.35 | 36.85 | 35.55 | 35.60 | -2.47% | 1,996.38 | 2019-09-17 | |
CIGAMES | 1.00 | 1.01 | 0.99 | 1.00 | +0.40% | 266.97 | 2019-09-17 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 1.95 | 2019-09-17 | |
CLNPHARMA | 41.40 | 41.75 | 40.10 | 40.65 | -0.12% | 220.37 | 2019-09-17 | |
CNT | 13.70 | 13.90 | 13.60 | 13.90 | +2.21% | 11.74 | 2019-09-17 | |
COALENERG | 0.41 | 0.43 | 0.40 | 0.42 | 0.00% | 3.07 | 2019-09-17 | |
COGNOR | 1.76 | 1.76 | 1.73 | 1.73 | -1.70% | 74.17 | 2019-09-17 | |
COMARCH | 181.00 | 185.00 | 175.50 | 185.00 | +1.65% | 205.40 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMP | 71.60 | 71.60 | 70.60 | 70.80 | -1.12% | 35.37 | 2019-09-17 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-17 | |
CORMAY | 1.00 | 1.03 | 1.00 | 1.00 | -1.77% | 107.70 | 2019-09-17 | |
CPGROUP | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | 0.03 | 2019-09-17 | |
CYFRPLSAT | 28.00 | 28.00 | 27.22 | 27.46 | -1.86% | 8,726.13 | 2019-09-17 | |
DEBICA | 90.00 | 90.00 | 89.80 | 89.80 | -0.22% | 151.29 | 2019-09-17 | |
DECORA | 18.85 | 18.85 | 17.80 | 18.00 | -4.00% | 39.89 | 2019-09-17 | |
DEKPOL | 26.90 | 26.90 | 26.90 | 26.90 | 0.00% | 0.00 | 2019-09-17 | |
DELKO | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.02 | 2019-09-17 | |
DGA | 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | 0.10 | 2019-09-17 | |
DINOPL | 155.00 | 157.70 | 152.90 | 153.30 | -1.10% | 18,987.93 | 2019-09-17 | |
DOMDEV | 82.40 | 82.40 | 80.60 | 81.20 | -1.46% | 177.09 | 2019-09-17 | |
DROZAPOL | 1.33 | 1.34 | 1.31 | 1.34 | +0.37% | 1.31 | 2019-09-17 | |
ECHO | 4.78 | 4.79 | 4.72 | 4.73 | -0.42% | 255.20 | 2019-09-17 | |
EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-09-17 | |
ELBUDOWA | 7.00 | 7.22 | 7.00 | 7.20 | +4.65% | 220.88 | 2019-09-17 | |
ELEKTROTI | 3.96 | 3.99 | 3.96 | 3.99 | +0.76% | 3.09 | 2019-09-17 | |
ELEMENTAL | 1.22 | 1.24 | 1.21 | 1.23 | +1.98% | 60.10 | 2019-09-17 | |
ELKOP | 0.62 | 0.73 | 0.62 | 0.72 | +8.43% | 31.15 | 2019-09-17 | |
ELZAB | 2.22 | 2.28 | 2.06 | 2.28 | -0.87% | 5.75 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2019-09-17 | |
ENEA | 8.95 | 9.04 | 8.80 | 8.80 | -1.68% | 1,475.26 | 2019-09-17 | |
ENELMED | 14.00 | 14.50 | 14.00 | 14.50 | 0.00% | 72.35 | 2019-09-17 | |
ENERGA | 6.95 | 6.97 | 6.86 | 6.86 | -1.37% | 1,691.74 | 2019-09-17 | |
ENERGOINS | 0.98 | 0.98 | 0.95 | 0.98 | 0.00% | 16.24 | 2019-09-17 | |
ENTER | 34.20 | 34.20 | 33.30 | 34.20 | +0.59% | 66.70 | 2019-09-17 | |
ERBUD | 15.50 | 15.50 | 14.80 | 14.80 | -0.67% | 16.44 | 2019-09-17 | |
ERG | 29.20 | 30.00 | 29.20 | 30.00 | -1.32% | 57.12 | 2019-09-17 | |
ERGIS | 2.52 | 2.52 | 2.44 | 2.44 | -2.01% | 6.60 | 2019-09-17 | |
ESOTIQ | 14.85 | 14.85 | 13.90 | 14.30 | -4.67% | 4.58 | 2019-09-17 | |
ESSYSTEM | 2.72 | 2.72 | 2.64 | 2.64 | -1.49% | 1.35 | 2019-09-17 | |
EUCO | 2.40 | 2.43 | 2.30 | 2.30 | -6.12% | 18.31 | 2019-09-17 | |
EUROCASH | 22.18 | 22.18 | 21.06 | 21.50 | -3.15% | 8,008.28 | 2019-09-17 | |
EUROHOLD | 5.50 | 5.85 | 5.50 | 5.50 | -5.98% | 10.19 | 2019-09-17 | |
EUROTEL | 20.60 | 20.60 | 20.40 | 20.40 | -1.45% | 9.51 | 2019-09-17 | |
EVEREST | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-09-17 | |
FAMUR | 3.88 | 3.92 | 3.86 | 3.90 | -0.38% | 387.26 | 2019-09-17 | |
FASING | 14.55 | 14.70 | 14.40 | 14.65 | +1.03% | 23.84 | 2019-09-17 | |
FEERUM | 9.94 | 9.94 | 9.86 | 9.86 | -0.80% | 0.10 | 2019-09-17 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 13.20 | 13.20 | 13.00 | 13.00 | -1.52% | 33.33 | 2019-09-17 | |
FERRUM | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.01 | 2019-09-17 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-17 | |
FORTE | 23.50 | 23.65 | 22.70 | 22.95 | -2.34% | 100.41 | 2019-09-17 | |
GETIN | 1.14 | 1.18 | 1.07 | 1.18 | +20.94% | 5,277.35 | 2019-09-17 | |
GETINOBLE | 0.39 | 0.41 | 0.37 | 0.41 | +20.71% | 3,881.55 | 2019-09-17 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-17 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | +3.81% | 1.51 | 2019-09-17 | |
GOBARTO | 6.84 | 6.84 | 6.84 | 6.84 | +5.23% | 1.03 | 2019-09-17 | |
GPRE | 6.76 | 6.76 | 6.76 | 6.76 | +0.30% | 0.01 | 2019-09-17 | |
GPW | 40.40 | 41.00 | 40.40 | 40.95 | +0.37% | 1,092.61 | 2019-09-17 | |
GRAVITON | 1.74 | 1.74 | 1.70 | 1.74 | +2.35% | 0.58 | 2019-09-17 | |
GROCLIN | 1.97 | 2.12 | 1.97 | 2.02 | +4.12% | 104.82 | 2019-09-17 | |
GRODNO | 3.88 | 3.88 | 3.70 | 3.70 | -3.14% | 7.07 | 2019-09-17 | |
GRUPAAZOTY | 37.28 | 37.28 | 35.20 | 35.40 | -4.32% | 2,370.49 | 2019-09-17 | |
GTC | 9.50 | 9.65 | 9.36 | 9.65 | +1.58% | 317.45 | 2019-09-17 | |
HANDLOWY | 53.50 | 53.50 | 52.60 | 53.10 | +0.19% | 1,536.38 | 2019-09-17 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | -4.67% | 3.65 | 2019-09-17 | |
HELIO | 10.70 | 10.70 | 10.60 | 10.70 | 0.00% | 4.42 | 2019-09-17 | |
HERKULES | 1.30 | 1.30 | 1.28 | 1.28 | -3.03% | 6.97 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HUBSTYLE | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.00 | 2019-09-17 | |
HYDROTOR | 34.00 | 34.20 | 33.40 | 33.40 | +0.60% | 8.64 | 2019-09-17 | |
I2DEV | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-09-17 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-17 | |
IDEABANK | 2.70 | 2.71 | 2.50 | 2.71 | +20.98% | 2,692.70 | 2019-09-17 | |
IDMSA | 1.11 | 1.20 | 1.10 | 1.20 | +4.35% | 6.34 | 2019-09-17 | |
IMCOMPANY | 16.70 | 16.70 | 15.80 | 15.80 | -5.39% | 27.34 | 2019-09-17 | |
IMMOBILE | 2.79 | 2.79 | 2.70 | 2.73 | +2.63% | 0.03 | 2019-09-17 | |
IMPEL | 7.95 | 8.00 | 7.75 | 8.00 | +0.63% | 40.42 | 2019-09-17 | |
IMPERA | 1.10 | 1.15 | 1.10 | 1.15 | 0.00% | 1.17 | 2019-09-17 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-17 | |
IMS | 3.80 | 3.80 | 3.78 | 3.80 | 0.00% | 1.82 | 2019-09-17 | |
INC | 0.86 | 0.91 | 0.86 | 0.91 | 0.00% | 1.18 | 2019-09-17 | |
INDYKPOL | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.06 | 2019-09-17 | |
INGBSK | 194.80 | 195.80 | 194.20 | 195.00 | +0.10% | 1,874.63 | 2019-09-17 | |
INPRO | 4.60 | 4.60 | 4.56 | 4.56 | -2.98% | 1.38 | 2019-09-17 | |
INSTALKRK | 17.00 | 17.00 | 16.20 | 17.00 | 0.00% | 87.74 | 2019-09-17 | |
INTERAOLT | 12.50 | 12.50 | 12.45 | 12.50 | 0.00% | 322.90 | 2019-09-17 | |
INTERBUD | 0.41 | 0.47 | 0.41 | 0.47 | 0.00% | 4.77 | 2019-09-17 | |
INTERCARS | 213.00 | 213.00 | 210.00 | 212.00 | -0.47% | 282.61 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-09-17 | |
INTERSPPL | 1.97 | 1.97 | 1.88 | 1.90 | -3.55% | 15.20 | 2019-09-17 | |
INTROL | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.03 | 2019-09-17 | |
INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-09-17 | |
INVFIZ | 942.61 | 942.61 | 942.61 | 942.61 | 0.00% | 0.00 | 2019-09-17 | |
INVGLDFIZ | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.00% | 0.00 | 2019-09-17 | |
INVISTA | 0.51 | 0.51 | 0.51 | 0.51 | +2.00% | 0.00 | 2019-09-17 | |
INVPEFIZ | 670.01 | 670.01 | 670.01 | 670.01 | 0.00% | 0.00 | 2019-09-17 | |
IPOPEMA | 1.53 | 1.53 | 1.53 | 1.53 | +2.00% | 0.04 | 2019-09-17 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-17 | |
IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 2019-09-17 | |
IZOSTAL | 2.83 | 2.84 | 2.80 | 2.84 | -0.35% | 1.68 | 2019-09-17 | |
JHMDEV | 1.59 | 1.59 | 1.59 | 1.59 | +2.58% | 0.00 | 2019-09-17 | |
JSW | 28.80 | 29.12 | 28.06 | 28.40 | -1.59% | 15,109.41 | 2019-09-17 | |
JWCONSTR | 2.77 | 2.77 | 2.65 | 2.76 | 0.00% | 13.77 | 2019-09-17 | |
JWWINVEST | 1.08 | 1.11 | 1.08 | 1.11 | +1.83% | 0.52 | 2019-09-17 | |
K2INTERNT | 9.45 | 9.45 | 9.45 | 9.45 | +5.59% | 0.05 | 2019-09-17 | |
KCI | 0.41 | 0.43 | 0.41 | 0.43 | +6.72% | 3.02 | 2019-09-17 | |
KERNEL | 43.75 | 43.75 | 43.20 | 43.20 | -1.26% | 692.55 | 2019-09-17 | |
KETY | 301.00 | 302.50 | 298.50 | 300.00 | -0.33% | 863.94 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 82.30 | 82.60 | 80.82 | 81.10 | -2.45% | 68,857.29 | 2019-09-17 | |
KGL | 12.45 | 12.45 | 12.45 | 12.45 | -1.19% | 1.48 | 2019-09-17 | |
KINOPOL | 11.00 | 11.00 | 10.80 | 11.00 | 0.00% | 26.84 | 2019-09-17 | |
KOGENERA | 34.30 | 34.30 | 31.00 | 31.40 | -8.99% | 52.12 | 2019-09-17 | |
KOMPAP | 6.30 | 6.30 | 6.30 | 6.30 | +3.28% | 7.56 | 2019-09-17 | |
KOMPUTRON | 2.81 | 2.93 | 2.81 | 2.93 | +7.72% | 26.30 | 2019-09-17 | |
KONSSTALI | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 0.42 | 2019-09-17 | |
KPPD | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2019-09-17 | |
KRAKCHEM | 0.41 | 0.41 | 0.41 | 0.41 | +4.87% | 1.76 | 2019-09-17 | |
KREDYTIN | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.00 | 2019-09-17 | |
KRKA | 265.00 | 265.00 | 263.00 | 264.00 | -0.38% | 1,814.09 | 2019-09-17 | |
KRUK | 164.90 | 164.90 | 161.10 | 161.90 | -1.88% | 5,951.39 | 2019-09-17 | |
KRUSZWICA | 40.50 | 42.00 | 40.30 | 42.00 | +3.45% | 95.69 | 2019-09-17 | |
KRVITAMIN | 4.40 | 4.40 | 4.06 | 4.26 | -0.70% | 0.23 | 2019-09-17 | |
KSGAGRO | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1.31 | 2019-09-17 | |
LABOPRINT | 9.92 | 9.94 | 9.92 | 9.94 | +0.20% | 2.18 | 2019-09-17 | |
LARQ | 3.20 | 3.20 | 3.18 | 3.20 | +2.56% | 2.12 | 2019-09-17 | |
LCCORP | 2.28 | 2.28 | 2.25 | 2.26 | -0.88% | 317.99 | 2019-09-17 | |
LENA | 3.20 | 3.20 | 3.11 | 3.11 | +0.32% | 4.83 | 2019-09-17 | |
LENTEX | 6.94 | 6.98 | 6.76 | 6.90 | -1.43% | 76.63 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 0.51 | 0.53 | 0.51 | 0.53 | +0.38% | 4.63 | 2019-09-17 | |
LIVECHAT | 35.75 | 36.00 | 35.55 | 35.95 | -0.14% | 148.44 | 2019-09-17 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-09-17 | |
LMBSFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-09-17 | |
LMCSFIZ | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 0.00% | 0.00 | 2019-09-17 | |
LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | +0.87% | 14.00 | 2019-09-17 | |
LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-09-17 | |
LOKUM | 13.00 | 13.00 | 12.80 | 12.80 | -0.78% | 61.27 | 2019-09-17 | |
LOTOS | 84.50 | 85.74 | 84.20 | 85.24 | +0.21% | 15,195.03 | 2019-09-17 | |
LPP | 8,295.00 | 8,325.00 | 8,125.00 | 8,225.00 | -0.54% | 35,078.54 | 2019-09-17 | |
LSISOFT | 13.05 | 13.30 | 12.90 | 13.25 | -0.38% | 6.14 | 2019-09-17 | |
LUBAWA | 0.86 | 0.86 | 0.84 | 0.85 | -0.70% | 70.25 | 2019-09-17 | |
MABION | 83.50 | 85.50 | 81.50 | 85.30 | +2.03% | 213.20 | 2019-09-17 | |
MAKARONPL | 4.34 | 4.40 | 4.34 | 4.40 | +1.38% | 13.14 | 2019-09-17 | |
MANGATA | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.07 | 2019-09-17 | |
MARVIPOL | 1.60 | 1.60 | 1.48 | 1.53 | -5.09% | 248.65 | 2019-09-17 | |
MBANK | 326.00 | 329.00 | 320.60 | 327.00 | -0.61% | 5,117.03 | 2019-09-17 | |
MBWS | 11.50 | 11.50 | 11.00 | 11.00 | 0.00% | 0.03 | 2019-09-17 | |
MCI | 9.22 | 9.22 | 9.16 | 9.16 | -0.65% | 118.56 | 2019-09-17 | |
MDIENERGIA | 3.45 | 3.45 | 3.33 | 3.33 | 0.00% | 0.20 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDIACAP | 1.98 | 2.00 | 1.93 | 2.00 | -0.99% | 27.38 | 2019-09-17 | |
MEDICALG | 31.10 | 31.10 | 28.80 | 30.00 | -3.07% | 274.08 | 2019-09-17 | |
MEDYCZNYFIZ | 108.10 | 110.10 | 107.10 | 110.10 | -2.48% | 12.10 | 2019-09-17 | |
MENNICA | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 0.00 | 2019-09-17 | |
MERCATOR | 6.29 | 6.29 | 6.10 | 6.25 | -2.04% | 16.36 | 2019-09-17 | |
MERCOR | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.25 | 2019-09-17 | |
MEXPOLSKA | 2.98 | 3.04 | 2.92 | 3.04 | 0.00% | 12.47 | 2019-09-17 | |
MFO | 19.50 | 19.50 | 19.50 | 19.50 | +4.28% | 0.10 | 2019-09-17 | |
MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-09-17 | |
MILLENNIUM | 6.54 | 6.57 | 6.41 | 6.57 | -0.15% | 12,692.86 | 2019-09-17 | |
MIRACULUM | 1.24 | 1.28 | 1.23 | 1.27 | -1.55% | 11.09 | 2019-09-17 | |
MIRBUD | 0.86 | 0.86 | 0.84 | 0.86 | 0.00% | 23.76 | 2019-09-17 | |
MLPGROUP | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 0.05 | 2019-09-17 | |
MOBRUK | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2019-09-17 | |
MOJ | 0.72 | 0.73 | 0.72 | 0.73 | +1.39% | 0.97 | 2019-09-17 | |
MONNARI | 4.48 | 4.48 | 4.33 | 4.41 | -1.56% | 36.33 | 2019-09-17 | |
MOSTALPLC | 6.22 | 6.50 | 6.10 | 6.50 | +4.50% | 97.84 | 2019-09-17 | |
MOSTALWAR | 4.40 | 4.44 | 4.40 | 4.44 | +0.23% | 9.82 | 2019-09-17 | |
MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-17 | |
MUZA | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0.00 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 3.80 | 3.80 | 3.66 | 3.78 | -0.53% | 58.88 | 2019-09-17 | |
NEWAG | 18.50 | 19.00 | 18.35 | 18.35 | -0.81% | 40.74 | 2019-09-17 | |
NOVITA | 38.70 | 38.70 | 38.70 | 38.70 | 0.00% | 0.39 | 2019-09-17 | |
NOWAGALA | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 20.07 | 2019-09-17 | |
NTTSYSTEM | 2.18 | 2.25 | 2.18 | 2.25 | +5.14% | 13.67 | 2019-09-17 | |
ODLEWNIE | 3.30 | 3.30 | 3.30 | 3.30 | +1.85% | 3.98 | 2019-09-17 | |
OEX | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | 0.99 | 2019-09-17 | |
OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-09-17 | |
OPONEO.PL | 22.60 | 22.80 | 22.40 | 22.40 | -0.44% | 4.23 | 2019-09-17 | |
OPTEAM | 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | 0.00 | 2019-09-17 | |
ORANGEPL | 5.81 | 6.04 | 5.81 | 6.00 | +1.52% | 9,287.58 | 2019-09-17 | |
ORBIS | 94.80 | 104.00 | 94.80 | 103.00 | +5.75% | 94.85 | 2019-09-17 | |
ORCOGROUP | 1.70 | 1.70 | 1.70 | 1.70 | +4.94% | 0.02 | 2019-09-17 | |
ORION | 6.80 | 6.80 | 6.55 | 6.55 | -3.68% | 1.54 | 2019-09-17 | |
OTLOG | 7.05 | 7.05 | 6.40 | 6.70 | -4.96% | 47.46 | 2019-09-17 | |
OTMUCHOW | 1.59 | 1.59 | 1.50 | 1.50 | -5.66% | 1.41 | 2019-09-17 | |
OVOSTAR | 78.50 | 78.50 | 78.00 | 78.00 | 0.00% | 31.20 | 2019-09-17 | |
PAMAPOL | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.00 | 2019-09-17 | |
PANOVA | 12.40 | 13.00 | 12.40 | 13.00 | +4.84% | 9.94 | 2019-09-17 | |
PATENTUS | 1.31 | 1.37 | 1.18 | 1.37 | +4.58% | 16.89 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBKM | 61.60 | 62.00 | 61.60 | 62.00 | 0.00% | 132.33 | 2019-09-17 | |
PCCEXOL | 1.52 | 1.55 | 1.52 | 1.55 | +1.97% | 0.37 | 2019-09-17 | |
PCCROKITA | 53.20 | 53.20 | 52.00 | 52.20 | -1.88% | 77.12 | 2019-09-17 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-17 | |
PEKABEX | 7.65 | 7.65 | 7.50 | 7.55 | -1.31% | 73.43 | 2019-09-17 | |
PEKAO | 106.95 | 107.00 | 104.70 | 104.90 | -1.96% | 78,130.56 | 2019-09-17 | |
PEMANAGER | 13.20 | 13.20 | 13.00 | 13.00 | -0.38% | 1.00 | 2019-09-17 | |
PEP | 26.90 | 27.20 | 26.10 | 27.00 | +0.75% | 66.62 | 2019-09-17 | |
PEPEES | 1.85 | 1.85 | 1.83 | 1.83 | -0.54% | 5.50 | 2019-09-17 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-09-17 | |
PGE | 8.50 | 8.80 | 8.46 | 8.77 | +3.11% | 26,680.86 | 2019-09-17 | |
PGNIG | 5.06 | 5.21 | 5.04 | 5.12 | +0.49% | 54,739.14 | 2019-09-17 | |
PGODLEW | 1.47 | 1.47 | 1.39 | 1.45 | -1.36% | 1.21 | 2019-09-17 | |
PGSSOFT | 10.00 | 10.00 | 9.93 | 10.00 | 0.00% | 62.64 | 2019-09-17 | |
PHN | 12.40 | 12.40 | 12.00 | 12.35 | -0.40% | 68.01 | 2019-09-17 | |
PKNORLEN | 94.00 | 95.20 | 90.50 | 91.70 | -2.45% | 126,744.85 | 2019-09-17 | |
PKOASZEWZ | 94.82 | 94.82 | 94.82 | 94.82 | 0.00% | 0.00 | 2019-09-17 | |
PKOBP | 41.35 | 41.60 | 40.76 | 41.10 | -1.56% | 84,501.46 | 2019-09-17 | |
PKOGD | 106.60 | 106.60 | 106.60 | 106.60 | 0.00% | 0.00 | 2019-09-17 | |
PKOGS | 98.00 | 98.00 | 98.00 | 98.00 | +0.72% | 21.95 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOSO | 107.52 | 107.52 | 107.52 | 107.52 | 0.00% | 51.61 | 2019-09-17 | |
PKPCARGO | 27.45 | 27.60 | 26.80 | 27.10 | -1.09% | 743.02 | 2019-09-17 | |
PLASTBOX | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.01 | 2019-09-17 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-17 | |
PLAYWAY | 192.60 | 196.00 | 187.40 | 187.80 | -2.39% | 3,614.24 | 2019-09-17 | |
PLAZACNTR | 1.63 | 1.75 | 1.55 | 1.70 | +2.41% | 20.90 | 2019-09-17 | |
PMPG | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 0.22 | 2019-09-17 | |
POLICE | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.00 | 2019-09-17 | |
POLIMEXMS | 2.30 | 2.33 | 2.28 | 2.29 | -2.13% | 287.44 | 2019-09-17 | |
POLNORD | 4.47 | 4.47 | 4.40 | 4.45 | +1.14% | 41.34 | 2019-09-17 | |
POLWAX | 3.23 | 3.36 | 3.23 | 3.36 | +3.38% | 7.37 | 2019-09-17 | |
POZBUD | 2.05 | 2.05 | 1.92 | 1.95 | -3.23% | 122.62 | 2019-09-17 | |
PRAGMAFA | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 0.57 | 2019-09-17 | |
PRAGMAINK | 6.98 | 6.98 | 6.98 | 6.98 | 0.00% | 0.00 | 2019-09-17 | |
PRAIRIE | 0.83 | 0.87 | 0.77 | 0.79 | -5.99% | 683.40 | 2019-09-17 | |
PROCHEM | 17.20 | 17.20 | 17.20 | 17.20 | +0.58% | 0.02 | 2019-09-17 | |
PROJPRZEM | 14.65 | 14.65 | 14.65 | 14.65 | +0.34% | 0.29 | 2019-09-17 | |
PROTEKTOR | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 2019-09-17 | |
PROVIDENT | 5.10 | 5.50 | 5.10 | 5.50 | -21.43% | 0.99 | 2019-09-17 | |
PULAWY | 87.80 | 88.80 | 85.00 | 86.60 | -1.59% | 80.75 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 3.10 | 3.10 | 3.07 | 3.07 | -0.97% | 2.84 | 2019-09-17 | |
PZU | 38.25 | 38.25 | 37.54 | 37.65 | -1.49% | 71,296.90 | 2019-09-17 | |
PZUAKORD | 118.90 | 118.90 | 118.67 | 118.80 | -0.34% | 32.31 | 2019-09-17 | |
QMULTIFIZ | 990.02 | 990.02 | 990.02 | 990.02 | 0.00% | 0.00 | 2019-09-17 | |
QUERCUS | 2.20 | 2.22 | 2.20 | 2.22 | 0.00% | 3.67 | 2019-09-17 | |
RADPOL | 1.18 | 1.25 | 1.17 | 1.25 | +9.65% | 14.33 | 2019-09-17 | |
RAFAKO | 1.06 | 1.10 | 1.03 | 1.04 | -0.95% | 691.82 | 2019-09-17 | |
RAFAMET | 11.60 | 11.60 | 11.60 | 11.60 | +0.87% | 0.06 | 2019-09-17 | |
RAINBOW | 24.90 | 25.20 | 24.30 | 25.10 | +0.80% | 33.09 | 2019-09-17 | |
RANKPROGR | 1.33 | 1.33 | 1.20 | 1.30 | -2.99% | 8.01 | 2019-09-17 | |
RAWLPLUG | 9.28 | 9.28 | 9.02 | 9.02 | 0.00% | 0.99 | 2019-09-17 | |
REDAN | 0.26 | 0.26 | 0.24 | 0.24 | -8.27% | 0.98 | 2019-09-17 | |
RELPOL | 5.80 | 5.80 | 5.65 | 5.70 | -3.39% | 31.16 | 2019-09-17 | |
REMAK | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 1.46 | 2019-09-17 | |
RONSON | 0.86 | 0.86 | 0.82 | 0.82 | 0.00% | 8.06 | 2019-09-17 | |
ROPCZYCE | 22.70 | 22.80 | 22.60 | 22.60 | -0.44% | 6.42 | 2019-09-17 | |
RUBICON | 0.97 | 0.97 | 0.91 | 0.96 | -0.83% | 0.07 | 2019-09-17 | |
SANOK | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 1.04 | 2019-09-17 | |
SANTANDER | 16.58 | 16.58 | 16.30 | 16.46 | -0.24% | 3.15 | 2019-09-17 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.24 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SARE | 5.00 | 5.30 | 4.62 | 5.00 | +12.11% | 29.00 | 2019-09-17 | |
SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 0.60 | 2019-09-17 | |
SEKO | 8.70 | 8.70 | 8.65 | 8.65 | -0.57% | 4.33 | 2019-09-17 | |
SELENAFM | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 19.40 | 2019-09-17 | |
SELVITA | 58.00 | 59.80 | 58.00 | 59.80 | +1.36% | 33.02 | 2019-09-17 | |
SETANTA | 3.68 | 3.74 | 3.44 | 3.71 | +1.92% | 236.45 | 2019-09-17 | |
SFINKS | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | 2.38 | 2019-09-17 | |
SILVANO | 9.66 | 9.66 | 9.66 | 9.66 | 0.00% | 0.00 | 2019-09-17 | |
SKARBIEC | 17.05 | 17.05 | 16.25 | 16.95 | -5.04% | 110.71 | 2019-09-17 | |
SKOTAN | 1.08 | 1.09 | 1.05 | 1.07 | +2.88% | 4.82 | 2019-09-17 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-17 | |
SNIEZKA | 71.00 | 72.00 | 71.00 | 72.00 | 0.00% | 2.28 | 2019-09-17 | |
SOLAR | 0.48 | 0.52 | 0.48 | 0.50 | 0.00% | 0.03 | 2019-09-17 | |
SONEL | 8.70 | 9.00 | 8.70 | 9.00 | +2.27% | 0.71 | 2019-09-17 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-09-17 | |
STALEXP | 3.25 | 3.25 | 3.23 | 3.24 | -0.31% | 90.52 | 2019-09-17 | |
STALPROD | 228.00 | 232.00 | 225.50 | 230.00 | 0.00% | 270.11 | 2019-09-17 | |
STALPROFI | 7.45 | 7.95 | 7.40 | 7.85 | 0.00% | 98.55 | 2019-09-17 | |
STAPORKOW | 1.28 | 1.28 | 1.28 | 1.28 | +0.79% | 0.13 | 2019-09-17 | |
SUNEX | 7.44 | 8.12 | 7.44 | 7.72 | +5.46% | 143.91 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SWISSMED | 2.40 | 2.60 | 2.40 | 2.52 | +1.61% | 213.00 | 2019-09-17 | |
SYGNITY | 2.76 | 2.84 | 2.70 | 2.82 | -0.70% | 39.47 | 2019-09-17 | |
SYNEKTIK | 14.40 | 14.40 | 14.00 | 14.20 | -0.70% | 12.42 | 2019-09-17 | |
TALANX | 177.00 | 177.00 | 177.00 | 177.00 | +11.46% | 0.35 | 2019-09-17 | |
TALEX | 14.40 | 14.40 | 14.00 | 14.40 | 0.00% | 24.86 | 2019-09-17 | |
TARCZYNSKI | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 2019-09-17 | |
TATRY | 146.00 | 146.00 | 146.00 | 146.00 | 0.00% | 12.99 | 2019-09-17 | |
TAURONPE | 1.63 | 1.65 | 1.62 | 1.63 | -1.15% | 3,187.16 | 2019-09-17 | |
TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.03 | 2019-09-17 | |
TESGAS | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 0.00 | 2019-09-17 | |
TIM | 8.34 | 8.50 | 8.20 | 8.22 | -1.67% | 20.93 | 2019-09-17 | |
TORPOL | 7.44 | 7.44 | 7.32 | 7.40 | -0.80% | 9.29 | 2019-09-17 | |
TOYA | 4.56 | 4.56 | 4.54 | 4.54 | -2.99% | 42.23 | 2019-09-17 | |
TRAKCJA | 2.00 | 2.04 | 2.00 | 2.03 | -0.73% | 101.49 | 2019-09-17 | |
TRANSPOL | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | 0.02 | 2019-09-17 | |
TRIGONPP | 56.25 | 56.25 | 56.25 | 56.25 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP2 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP5 | 57.11 | 57.11 | 57.11 | 57.11 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP7 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 2019-09-17 | |
TRIGONPP8 | 56.51 | 56.51 | 56.51 | 56.51 | 0.00% | 0.00 | 2019-09-17 | |
TXM | 0.09 | 0.10 | 0.09 | 0.10 | +3.26% | 0.74 | 2019-09-17 | |
ULMA | 51.50 | 51.50 | 51.00 | 51.00 | -0.97% | 1.28 | 2019-09-17 | |
UNIBEP | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 3.67 | 2019-09-17 | |
UNICREDIT | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2.30 | 2019-09-17 | |
UNIMA | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2019-09-17 | |
UNIMOT | 27.00 | 27.70 | 25.80 | 26.80 | 0.00% | 787.53 | 2019-09-17 | |
URSUS | 1.34 | 1.34 | 1.20 | 1.20 | -12.92% | 2,021.68 | 2019-09-17 | |
VIGOSYS | 304.00 | 304.00 | 298.00 | 298.00 | -1.97% | 11.40 | 2019-09-17 | |
VINDEXUS | 8.16 | 8.16 | 8.16 | 8.16 | 0.00% | 4.08 | 2019-09-17 | |
VISTAL | 2.02 | 2.03 | 1.90 | 1.99 | -0.75% | 93.44 | 2019-09-17 | |
VISTULA | 4.26 | 4.30 | 4.23 | 4.26 | -1.39% | 252.86 | 2019-09-17 | |
VIVID | 1.30 | 1.30 | 1.27 | 1.30 | 0.00% | 8.39 | 2019-09-17 | |
VOTUM | 12.00 | 12.30 | 11.90 | 12.20 | +1.67% | 55.68 | 2019-09-17 | |
VOXEL | 33.00 | 33.00 | 32.50 | 32.50 | -1.22% | 148.20 | 2019-09-17 | |
WADEX | 6.54 | 6.54 | 6.54 | 6.54 | 0.00% | 0.00 | 2019-09-17 | |
WARIMPEX | 5.92 | 5.94 | 5.92 | 5.94 | +0.68% | 3.26 | 2019-09-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WASKO | 1.38 | 1.38 | 1.32 | 1.38 | -0.36% | 7.13 | 2019-09-17 | |
WAWEL | 660.00 | 664.00 | 660.00 | 662.00 | +1.85% | 50.21 | 2019-09-17 | |
WIELTON | 7.54 | 7.68 | 7.45 | 7.45 | -1.19% | 138.48 | 2019-09-17 | |
WIKANA | 1.12 | 1.12 | 1.12 | 1.12 | +3.70% | 0.06 | 2019-09-17 | |
WIRTUALNA | 63.80 | 63.80 | 63.20 | 63.60 | -0.31% | 215.69 | 2019-09-17 | |
WITTCHEN | 15.05 | 15.10 | 15.05 | 15.10 | +0.33% | 1,540.64 | 2019-09-17 | |
WOJAS | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 2019-09-17 | |
WORKSERV | 1.16 | 1.18 | 1.08 | 1.10 | -5.34% | 170.12 | 2019-09-17 | |
XTB | 3.19 | 3.19 | 3.19 | 3.19 | +0.31% | 0.00 | 2019-09-17 | |
YOLO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.01 | 2019-09-17 | |
ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | +5.92% | 0.09 | 2019-09-17 | |
ZASTAL | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.25 | 2019-09-17 | |
ZEPAK | 7.40 | 7.46 | 7.32 | 7.40 | -0.27% | 346.71 | 2019-09-17 | |
ZPUE | 133.00 | 138.00 | 132.00 | 132.00 | 0.00% | 57.95 | 2019-09-17 | |
ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-17 | |
ZUE | 5.20 | 5.20 | 4.80 | 5.20 | +4.00% | 24.67 | 2019-09-17 | |
ZYWIEC | 472.00 | 478.00 | 472.00 | 478.00 | +1.27% | 14.21 | 2019-09-17 |