Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 1.04 | 1.04 | 1.04 | 1.04 | +0.97% | 4.64 | 2017-02-20 | |
| ALMA | 1.54 | 1.55 | 1.37 | 1.37 | -9.87% | 532.06 | 2017-02-20 | |
| AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2017-02-20 | |
| ARTERIA | 10.00 | 10.00 | 9.84 | 10.00 | 0.00% | 40.64 | 2017-02-20 | |
| AWBUD | 6.38 | 6.65 | 6.37 | 6.64 | +4.08% | 16.58 | 2017-02-20 | |
| B3SYSTEM | - | - | - | 0.45 | 0.00% | 0.00 | 2017-02-20 | |
| BACD | - | - | - | 0.15 | 0.00% | 0.00 | 2017-02-20 | |
| BERLING | 4.24 | 4.24 | 4.24 | 4.24 | +0.95% | 1.06 | 2017-02-20 | |
| BRASTER | 14.23 | 14.32 | 13.86 | 13.95 | -2.38% | 304.35 | 2017-02-20 | |
| BRIJU | 28.83 | 29.10 | 27.85 | 28.40 | +0.28% | 693.54 | 2017-02-20 | |
| BUDOPOL | 0.05 | 0.05 | 0.05 | 0.05 | +25.00% | 3.78 | 2017-02-20 | |
| CALATRAVA | 0.50 | 0.51 | 0.49 | 0.49 | -3.92% | 14.63 | 2017-02-20 | |
| CAPITAL | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 34.17 | 2017-02-20 | |
| CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2017-02-20 | |
| CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2017-02-20 | |
| CHEMOS | 1.36 | 1.40 | 1.35 | 1.40 | 0.00% | 41.48 | 2017-02-20 | |
| CUBEITG | 6.11 | 6.11 | 5.87 | 5.89 | -3.60% | 17.38 | 2017-02-20 | |
| CZTOREBKA | 0.86 | 0.89 | 0.85 | 0.89 | +3.49% | 30.89 | 2017-02-20 | |
| DREWEX | 1.57 | 1.58 | 1.52 | 1.52 | -3.18% | 10.64 | 2017-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DROP | 1.57 | 1.79 | 1.49 | 1.79 | +25.17% | 130.03 | 2017-02-20 | |
| EFEKT | 28.20 | 28.59 | 27.70 | 27.71 | -2.40% | 15.86 | 2017-02-20 | |
| EKOEXPORT | 15.51 | 15.79 | 15.51 | 15.59 | +1.90% | 287.97 | 2017-02-20 | |
| ENAP | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.45 | 2017-02-20 | |
| FAM | 4.60 | 4.79 | 4.55 | 4.59 | +1.32% | 382.27 | 2017-02-20 | |
| FASTFIN | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.23 | 2017-02-20 | |
| FON | 0.63 | 0.66 | 0.62 | 0.65 | +1.56% | 8.24 | 2017-02-20 | |
| FOTA | 0.93 | 0.93 | 0.89 | 0.89 | -3.26% | 26.03 | 2017-02-20 | |
| HAWE | 0.34 | 0.35 | 0.34 | 0.35 | +9.38% | 136.96 | 2017-02-20 | |
| HUTMEN | - | - | - | 5.30 | 0.00% | 0.00 | 2017-02-20 | |
| HYPERION | 3.29 | 3.49 | 3.20 | 3.49 | +5.76% | 1,115.64 | 2017-02-20 | |
| IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2017-02-20 | |
| IFSA | 0.65 | 0.66 | 0.51 | 0.51 | -22.73% | 3,272.90 | 2017-02-20 | |
| INDATA | 0.80 | 0.88 | 0.80 | 0.88 | +10.00% | 1,914.50 | 2017-02-20 | |
| INDYGO | 1.02 | 1.02 | 0.95 | 1.02 | -0.97% | 12.32 | 2017-02-20 | |
| IZOBLOK | 180.95 | 181.00 | 180.00 | 180.05 | +0.03% | 12.27 | 2017-02-20 | |
| JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2017-02-20 | |
| KANIA | 2.12 | 2.13 | 2.11 | 2.11 | -0.94% | 64.04 | 2017-02-20 | |
| KBDOM | 3.11 | 3.11 | 3.01 | 3.10 | -1.59% | 11.44 | 2017-02-20 | |
| KDMSHIPNG | 3.95 | 4.00 | 3.95 | 4.00 | +1.27% | 14.93 | 2017-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOPEX | 3.83 | 3.84 | 3.78 | 3.78 | -0.26% | 175.01 | 2017-02-20 | |
| KREC | 5.99 | 6.30 | 5.87 | 6.30 | +5.88% | 29.34 | 2017-02-20 | |
| KREZUS | 1.68 | 1.73 | 1.67 | 1.72 | +2.99% | 88.66 | 2017-02-20 | |
| LARK | 0.89 | 0.92 | 0.87 | 0.89 | -2.20% | 4.64 | 2017-02-20 | |
| MASTERPHA | 6.15 | 6.40 | 6.15 | 6.39 | +4.07% | 29.67 | 2017-02-20 | |
| MCLOGIC | 40.30 | 40.90 | 40.30 | 40.90 | +1.49% | 25.95 | 2017-02-20 | |
| MEDIATEL | - | - | - | 0.75 | 0.00% | 0.00 | 2017-02-20 | |
| MEGARON | - | - | - | 14.03 | 0.00% | 0.00 | 2017-02-20 | |
| MNI | 0.22 | 0.23 | 0.22 | 0.23 | +4.55% | 1,120.07 | 2017-02-20 | |
| NETIA | 4.69 | 4.71 | 4.58 | 4.61 | -0.22% | 547.98 | 2017-02-20 | |
| NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2017-02-20 | |
| NORTCOAST | 4.75 | 4.75 | 4.75 | 4.75 | +3.94% | 0.05 | 2017-02-20 | |
| OPENFIN | 2.00 | 2.02 | 1.93 | 1.99 | +0.51% | 10.64 | 2017-02-20 | |
| ORZBIALY | 9.67 | 9.67 | 9.46 | 9.53 | -1.65% | 17.72 | 2017-02-20 | |
| PBG | 3.32 | 3.33 | 3.22 | 3.28 | 0.00% | 189.96 | 2017-02-20 | |
| PBSFINANSE | 1.64 | 1.64 | 1.63 | 1.63 | -0.61% | 2.16 | 2017-02-20 | |
| PCGUARD | 0.18 | 0.18 | 0.17 | 0.17 | -5.56% | 9.88 | 2017-02-20 | |
| PEIXIN | 2.70 | 2.70 | 2.70 | 2.70 | +0.37% | 7.91 | 2017-02-20 | |
| PEMUG | - | - | - | 0.88 | 0.00% | 0.00 | 2017-02-20 | |
| PETROLINV | 7.15 | 7.45 | 7.15 | 7.36 | +2.94% | 635.50 | 2017-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRIMAMODA | 3.50 | 3.60 | 3.50 | 3.52 | -3.83% | 3.90 | 2017-02-20 | |
| PROCAD | 1.44 | 1.50 | 1.44 | 1.47 | +2.08% | 5.52 | 2017-02-20 | |
| PROCHNIK | 1.12 | 1.14 | 1.11 | 1.14 | +1.79% | 93.26 | 2017-02-20 | |
| QUANTUM | 14.49 | 14.49 | 14.49 | 14.49 | 0.00% | 0.14 | 2017-02-20 | |
| REDWOOD | 1.07 | 1.10 | 1.07 | 1.08 | -1.82% | 0.94 | 2017-02-20 | |
| REGNON | 0.33 | 0.33 | 0.33 | 0.33 | +6.45% | 0.43 | 2017-02-20 | |
| REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2017-02-20 | |
| RESBUD | 0.90 | 0.90 | 0.87 | 0.88 | 0.00% | 26.56 | 2017-02-20 | |
| SADOVAYA | 0.53 | 0.53 | 0.52 | 0.52 | +8.33% | 22.08 | 2017-02-20 | |
| SCOPAK | - | - | - | 1.53 | 0.00% | 0.00 | 2017-02-20 | |
| SIMPLE | - | - | - | 6.82 | 0.00% | 0.00 | 2017-02-20 | |
| SOHODEV | 1.70 | 1.84 | 1.70 | 1.82 | +2.25% | 73.50 | 2017-02-20 | |
| STARHEDGE | 0.57 | 0.60 | 0.56 | 0.59 | -1.67% | 10.11 | 2017-02-20 | |
| STELMET | 30.25 | 30.50 | 29.99 | 30.00 | -0.96% | 298.46 | 2017-02-20 | |
| SUWARY | 8.93 | 8.93 | 8.35 | 8.93 | 0.00% | 0.09 | 2017-02-20 | |
| TOPMEDICA | 0.14 | 0.14 | 0.13 | 0.13 | -7.14% | 6.01 | 2017-02-20 | |
| TRITON | 3.67 | 3.68 | 3.51 | 3.60 | -2.44% | 62.13 | 2017-02-20 | |
| VANTAGE | 3.60 | 3.60 | 3.55 | 3.55 | -0.84% | 10.66 | 2017-02-20 | |
| WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2017-02-20 | |
| WILBO | 0.69 | 0.69 | 0.64 | 0.65 | +8.33% | 42.20 | 2017-02-20 | |
| WINVEST | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 0.07 | 2017-02-20 |
Dane dostarcza Notoria Serwis S.A.
