Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
08OCTAVA | 1.05 | 1.06 | 1.05 | 1.06 | +0.95% | 2.54 | 2017-02-28 | |
ALMA | 1.34 | 1.38 | 1.31 | 1.32 | -2.22% | 114.52 | 2017-02-28 | |
AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2017-02-28 | |
ARTERIA | 10.73 | 10.73 | 10.71 | 10.71 | +0.19% | 22.20 | 2017-02-28 | |
AWBUD | 6.55 | 6.55 | 6.19 | 6.55 | -2.24% | 8.27 | 2017-02-28 | |
B3SYSTEM | 0.40 | 0.40 | 0.40 | 0.40 | +2.56% | 0.93 | 2017-02-28 | |
BACD | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.28 | 2017-02-28 | |
BERLING | - | - | - | 4.21 | 0.00% | 0.00 | 2017-02-28 | |
BRASTER | 20.60 | 21.50 | 20.30 | 20.55 | +1.88% | 5,890.35 | 2017-02-28 | |
BRIJU | 30.75 | 30.75 | 28.90 | 29.85 | -2.13% | 520.65 | 2017-02-28 | |
BUDOPOL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 37.61 | 2017-02-28 | |
CALATRAVA | 0.45 | 0.48 | 0.41 | 0.48 | +6.67% | 32.61 | 2017-02-28 | |
CAPITAL | 2.52 | 2.58 | 2.50 | 2.58 | +2.38% | 7.64 | 2017-02-28 | |
CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2017-02-28 | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2017-02-28 | |
CHEMOS | 1.38 | 1.43 | 1.37 | 1.38 | -0.72% | 42.11 | 2017-02-28 | |
CUBEITG | 5.62 | 5.75 | 5.53 | 5.75 | +3.05% | 82.66 | 2017-02-28 | |
CZTOREBKA | 0.86 | 0.92 | 0.86 | 0.92 | +6.98% | 68.34 | 2017-02-28 | |
DREWEX | 1.80 | 1.96 | 1.75 | 1.85 | +3.35% | 21.37 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROP | 2.40 | 2.64 | 2.40 | 2.53 | +12.44% | 72.65 | 2017-02-28 | |
EFEKT | 27.50 | 27.50 | 26.62 | 27.50 | 0.00% | 27.84 | 2017-02-28 | |
EKOEXPORT | 15.50 | 15.50 | 15.22 | 15.50 | 0.00% | 97.05 | 2017-02-28 | |
ENAP | 1.04 | 1.04 | 1.02 | 1.03 | -0.96% | 0.32 | 2017-02-28 | |
FAM | 4.33 | 4.37 | 4.30 | 4.33 | +0.23% | 18.41 | 2017-02-28 | |
FASTFIN | 1.75 | 1.78 | 1.75 | 1.78 | 0.00% | 14.88 | 2017-02-28 | |
FON | 0.85 | 0.96 | 0.81 | 0.96 | +20.00% | 634.26 | 2017-02-28 | |
FOTA | 1.50 | 1.63 | 1.41 | 1.43 | -7.74% | 514.40 | 2017-02-28 | |
HAWE | 0.39 | 0.39 | 0.38 | 0.38 | -5.00% | 23.68 | 2017-02-28 | |
HUTMEN | - | - | - | 5.30 | 0.00% | 0.00 | 2017-02-28 | |
HYPERION | 3.47 | 3.47 | 3.30 | 3.47 | 0.00% | 1.07 | 2017-02-28 | |
IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2017-02-28 | |
IFSA | 0.44 | 0.45 | 0.40 | 0.44 | 0.00% | 412.99 | 2017-02-28 | |
INDATA | 0.82 | 0.84 | 0.80 | 0.81 | -1.22% | 339.50 | 2017-02-28 | |
INDYGO | 0.84 | 0.84 | 0.77 | 0.79 | -4.82% | 62.81 | 2017-02-28 | |
IZOBLOK | 189.50 | 189.50 | 188.10 | 189.00 | -0.26% | 2,320.85 | 2017-02-28 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2017-02-28 | |
KANIA | 2.10 | 2.14 | 2.10 | 2.14 | +1.90% | 129.71 | 2017-02-28 | |
KBDOM | 3.07 | 3.20 | 3.07 | 3.20 | 0.00% | 0.04 | 2017-02-28 | |
KDMSHIPNG | 5.00 | 5.39 | 5.00 | 5.39 | +19.78% | 11.38 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOPEX | 4.18 | 4.19 | 4.02 | 4.05 | -3.57% | 1,106.14 | 2017-02-28 | |
KREC | 6.15 | 6.15 | 5.89 | 6.10 | -0.81% | 36.21 | 2017-02-28 | |
KREZUS | 1.65 | 1.67 | 1.62 | 1.65 | 0.00% | 78.41 | 2017-02-28 | |
LARK | 0.82 | 0.84 | 0.82 | 0.83 | +1.22% | 8.60 | 2017-02-28 | |
MASTERPHA | 6.54 | 6.54 | 6.50 | 6.54 | 0.00% | 4.34 | 2017-02-28 | |
MCLOGIC | 40.36 | 40.36 | 40.35 | 40.35 | +0.12% | 4.04 | 2017-02-28 | |
MEDIATEL | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.30 | 2017-02-28 | |
MEGARON | - | - | - | 14.11 | 0.00% | 0.00 | 2017-02-28 | |
MNI | 0.22 | 0.22 | 0.21 | 0.21 | -8.70% | 40.75 | 2017-02-28 | |
NETIA | 4.60 | 4.64 | 4.50 | 4.50 | -2.17% | 871.09 | 2017-02-28 | |
NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2017-02-28 | |
NORTCOAST | 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | 0.05 | 2017-02-28 | |
OPENFIN | 1.88 | 1.90 | 1.79 | 1.90 | +1.06% | 80.44 | 2017-02-28 | |
ORZBIALY | 9.45 | 9.69 | 9.45 | 9.55 | +1.06% | 82.67 | 2017-02-28 | |
PBG | 3.22 | 3.22 | 3.11 | 3.12 | -3.11% | 212.52 | 2017-02-28 | |
PBSFINANSE | - | - | - | 1.55 | 0.00% | 0.00 | 2017-02-28 | |
PCGUARD | 0.19 | 0.19 | 0.18 | 0.18 | -5.26% | 7.30 | 2017-02-28 | |
PEIXIN | 2.94 | 2.94 | 2.94 | 2.94 | +1.38% | 8.82 | 2017-02-28 | |
PEMUG | 0.85 | 0.90 | 0.85 | 0.90 | -4.26% | 9.51 | 2017-02-28 | |
PETROLINV | 7.10 | 8.40 | 7.04 | 8.34 | +17.46% | 2,876.54 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRIMAMODA | 3.60 | 3.60 | 3.59 | 3.60 | +0.28% | 1.87 | 2017-02-28 | |
PROCAD | 1.59 | 1.60 | 1.54 | 1.59 | -0.63% | 5.55 | 2017-02-28 | |
PROCHNIK | 1.10 | 1.12 | 1.09 | 1.10 | 0.00% | 133.63 | 2017-02-28 | |
QUANTUM | 16.50 | 16.50 | 16.50 | 16.50 | +3.13% | 1.57 | 2017-02-28 | |
REDWOOD | 1.07 | 1.07 | 1.01 | 1.07 | 0.00% | 6.78 | 2017-02-28 | |
REGNON | - | - | - | 0.39 | 0.00% | 0.00 | 2017-02-28 | |
REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2017-02-28 | |
RESBUD | 0.87 | 0.88 | 0.86 | 0.88 | 0.00% | 18.52 | 2017-02-28 | |
SADOVAYA | 0.46 | 0.46 | 0.45 | 0.45 | -4.26% | 10.93 | 2017-02-28 | |
SCOPAK | - | - | - | 1.38 | 0.00% | 0.00 | 2017-02-28 | |
SIMPLE | 7.19 | 7.19 | 7.17 | 7.17 | +0.99% | 5.39 | 2017-02-28 | |
SOHODEV | 1.66 | 1.73 | 1.65 | 1.68 | +0.60% | 68.72 | 2017-02-28 | |
STARHEDGE | 0.57 | 0.58 | 0.55 | 0.58 | +1.75% | 12.04 | 2017-02-28 | |
STELMET | 30.41 | 30.41 | 30.01 | 30.20 | -0.69% | 511.71 | 2017-02-28 | |
SUWARY | 8.92 | 8.92 | 8.90 | 8.90 | +0.56% | 0.02 | 2017-02-28 | |
TOPMEDICA | 0.11 | 0.11 | 0.10 | 0.10 | -9.09% | 5.52 | 2017-02-28 | |
TRITON | 3.61 | 3.64 | 3.47 | 3.64 | +0.28% | 33.75 | 2017-02-28 | |
VANTAGE | 3.56 | 3.63 | 3.49 | 3.55 | 0.00% | 259.96 | 2017-02-28 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2017-02-28 | |
WILBO | 0.69 | 0.69 | 0.68 | 0.69 | 0.00% | 3.75 | 2017-02-28 | |
WINVEST | 2.00 | 2.15 | 2.00 | 2.15 | 0.00% | 0.52 | 2017-02-28 |