Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | - | - | - | 1.07 | 0.00% | 0.00 | 2016-10-26 | |
| ALMA | 2.18 | 2.18 | 1.99 | 2.06 | -4.19% | 84.89 | 2016-10-26 | |
| AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2016-10-26 | |
| ARTERIA | 10.98 | 11.09 | 10.61 | 10.99 | +3.39% | 38.91 | 2016-10-26 | |
| AWBUD | 6.00 | 6.13 | 5.88 | 6.13 | -0.33% | 5.91 | 2016-10-26 | |
| B3SYSTEM | - | - | - | 0.51 | 0.00% | 0.00 | 2016-10-26 | |
| BACD | - | - | - | 0.29 | 0.00% | 0.00 | 2016-10-26 | |
| BERLING | 4.49 | 4.49 | 4.49 | 4.49 | 0.00% | 2.29 | 2016-10-26 | |
| BRASTER | 20.80 | 22.20 | 20.30 | 20.31 | -2.73% | 1,620.73 | 2016-10-26 | |
| BRIJU | 20.00 | 20.00 | 19.62 | 19.99 | +0.96% | 89.36 | 2016-10-26 | |
| BUDOPOL | - | - | - | 0.04 | 0.00% | 0.00 | 2016-10-26 | |
| CALATRAVA | 0.89 | 0.91 | 0.87 | 0.91 | 0.00% | 16.98 | 2016-10-26 | |
| CAPITAL | 2.63 | 2.71 | 2.59 | 2.70 | +3.45% | 36.98 | 2016-10-26 | |
| CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2016-10-26 | |
| CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2016-10-26 | |
| CHEMOS | 1.25 | 1.27 | 1.25 | 1.25 | -0.79% | 65.20 | 2016-10-26 | |
| CUBEITG | 5.35 | 5.48 | 5.35 | 5.47 | +1.30% | 4.00 | 2016-10-26 | |
| CZTOREBKA | 0.90 | 0.92 | 0.89 | 0.91 | +1.11% | 8.42 | 2016-10-26 | |
| DREWEX | 1.59 | 1.68 | 1.56 | 1.62 | +1.89% | 9.19 | 2016-10-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DROP | 1.44 | 1.44 | 1.35 | 1.35 | -6.25% | 5.75 | 2016-10-26 | |
| EFEKT | 25.55 | 25.55 | 24.54 | 25.00 | 0.00% | 15.12 | 2016-10-26 | |
| EKOEXPORT | 18.08 | 18.10 | 17.61 | 17.80 | -1.60% | 186.60 | 2016-10-26 | |
| ENAP | 1.03 | 1.03 | 0.99 | 0.99 | -3.88% | 9.68 | 2016-10-26 | |
| FAM | 4.75 | 4.84 | 4.65 | 4.74 | +3.27% | 239.41 | 2016-10-26 | |
| FASTFIN | 2.16 | 2.20 | 2.12 | 2.20 | +1.38% | 8.10 | 2016-10-26 | |
| FON | 0.61 | 0.65 | 0.61 | 0.64 | 0.00% | 12.28 | 2016-10-26 | |
| FOTA | 1.03 | 1.03 | 1.01 | 1.03 | 0.00% | 1.53 | 2016-10-26 | |
| HAWE | - | - | - | 0.38 | 0.00% | 0.00 | 2016-10-26 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.07 | 2016-10-26 | |
| HYPERION | 3.29 | 3.29 | 3.26 | 3.26 | -0.91% | 0.17 | 2016-10-26 | |
| IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2016-10-26 | |
| IFSA | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0.02 | 2016-10-26 | |
| INDATA | 0.75 | 0.75 | 0.74 | 0.75 | -1.32% | 49.66 | 2016-10-26 | |
| INDYGO | 1.45 | 1.50 | 1.41 | 1.50 | +0.67% | 6.84 | 2016-10-26 | |
| IZOBLOK | 180.00 | 181.00 | 180.00 | 180.00 | 0.00% | 5.04 | 2016-10-26 | |
| JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2016-10-26 | |
| KANIA | 2.17 | 2.20 | 2.15 | 2.20 | +1.38% | 38.89 | 2016-10-26 | |
| KBDOM | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.08 | 2016-10-26 | |
| KDMSHIPNG | - | - | - | 1.67 | 0.00% | 0.00 | 2016-10-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOPEX | 3.83 | 3.86 | 3.79 | 3.79 | -1.04% | 152.18 | 2016-10-26 | |
| KREC | 7.20 | 7.30 | 7.19 | 7.30 | +1.53% | 12.50 | 2016-10-26 | |
| KREZUS | 2.63 | 2.69 | 2.45 | 2.55 | -5.90% | 151.23 | 2016-10-26 | |
| LARK | 0.52 | 0.52 | 0.49 | 0.51 | -3.77% | 8.55 | 2016-10-26 | |
| MASTERPHA | 7.00 | 7.00 | 6.76 | 6.95 | -0.71% | 10.99 | 2016-10-26 | |
| MCLOGIC | - | - | - | 37.53 | 0.00% | 0.00 | 2016-10-26 | |
| MEDIATEL | 0.82 | 0.82 | 0.82 | 0.82 | +2.50% | 0.00 | 2016-10-26 | |
| MEGARON | 14.00 | 14.00 | 14.00 | 14.00 | +6.87% | 0.28 | 2016-10-26 | |
| MNI | 0.46 | 0.48 | 0.46 | 0.48 | +2.13% | 12.17 | 2016-10-26 | |
| NETIA | 4.83 | 4.89 | 4.80 | 4.80 | -1.64% | 206.29 | 2016-10-26 | |
| NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2016-10-26 | |
| NORTCOAST | 4.94 | 4.94 | 4.94 | 4.94 | 0.00% | 0.22 | 2016-10-26 | |
| OPENFIN | 1.55 | 1.61 | 1.55 | 1.56 | +0.65% | 10.38 | 2016-10-26 | |
| ORZBIALY | 8.65 | 8.78 | 8.25 | 8.60 | 0.00% | 216.99 | 2016-10-26 | |
| PBG | 2.77 | 2.78 | 2.71 | 2.78 | 0.00% | 36.03 | 2016-10-26 | |
| PBSFINANSE | 2.50 | 2.52 | 2.50 | 2.52 | 0.00% | 0.25 | 2016-10-26 | |
| PCGUARD | - | - | - | 0.07 | 0.00% | 0.00 | 2016-10-26 | |
| PEIXIN | 2.47 | 2.59 | 2.38 | 2.59 | -1.52% | 6.24 | 2016-10-26 | |
| PEMUG | - | - | - | 0.60 | 0.00% | 0.00 | 2016-10-26 | |
| PETROLINV | 4.00 | 4.00 | 4.00 | 4.00 | +66.67% | 143.01 | 2016-10-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRIMAMODA | 2.88 | 2.98 | 2.71 | 2.89 | +0.35% | 49.34 | 2016-10-26 | |
| PROCAD | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.27 | 2016-10-26 | |
| PROCHNIK | 1.29 | 1.35 | 1.28 | 1.33 | +3.91% | 195.98 | 2016-10-26 | |
| QUANTUM | 9.31 | 9.31 | 9.31 | 9.31 | -2.00% | 0.09 | 2016-10-26 | |
| REDWOOD | 1.17 | 1.17 | 1.04 | 1.09 | -6.84% | 7.54 | 2016-10-26 | |
| REGNON | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.42 | 2016-10-26 | |
| REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2016-10-26 | |
| RESBUD | 0.26 | 0.26 | 0.24 | 0.25 | -3.85% | 101.47 | 2016-10-26 | |
| SADOVAYA | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 14.80 | 2016-10-26 | |
| SCOPAK | 0.49 | 0.49 | 0.49 | 0.49 | -10.91% | 0.86 | 2016-10-26 | |
| SIMPLE | 6.55 | 6.55 | 6.55 | 6.55 | +0.77% | 9.50 | 2016-10-26 | |
| SOHODEV | 1.50 | 1.52 | 1.50 | 1.52 | +1.33% | 289.42 | 2016-10-26 | |
| STARHEDGE | 0.62 | 0.62 | 0.59 | 0.62 | -1.59% | 0.78 | 2016-10-26 | |
| STELMET | 29.90 | 30.20 | 29.11 | 30.01 | +0.03% | 286.38 | 2016-10-26 | |
| SUWARY | 8.20 | 8.20 | 8.00 | 8.20 | +0.12% | 7.74 | 2016-10-26 | |
| TOPMEDICA | - | - | - | 0.06 | 0.00% | 0.00 | 2016-10-26 | |
| TRITON | 2.39 | 2.39 | 2.36 | 2.36 | -0.84% | 11.28 | 2016-10-26 | |
| VANTAGE | 2.72 | 2.78 | 2.72 | 2.78 | +1.09% | 139.10 | 2016-10-26 | |
| WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2016-10-26 | |
| WILBO | 1.24 | 1.24 | 1.20 | 1.22 | -2.40% | 29.78 | 2016-10-26 | |
| WINVEST | 2.36 | 2.50 | 2.36 | 2.50 | 0.00% | 0.06 | 2016-10-26 |
Dane dostarcza Notoria Serwis S.A.
