Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
08OCTAVA | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.95 | 2017-04-26 | |
ALMA | 0.63 | 0.63 | 0.58 | 0.60 | -3.23% | 43.67 | 2017-04-26 | |
AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2017-04-26 | |
ARTERIA | 9.06 | 9.06 | 8.75 | 8.99 | -0.66% | 34.27 | 2017-04-26 | |
AWBUD | 7.21 | 7.35 | 7.15 | 7.35 | -0.54% | 36.67 | 2017-04-26 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.13 | 2017-04-26 | |
BACD | 0.13 | 0.13 | 0.13 | 0.13 | +18.18% | 0.60 | 2017-04-26 | |
BERLING | 4.26 | 4.26 | 4.26 | 4.26 | +1.43% | 20.66 | 2017-04-26 | |
BRASTER | 17.45 | 17.45 | 17.00 | 17.15 | -1.49% | 412.91 | 2017-04-26 | |
BRIJU | 8.35 | 8.49 | 8.10 | 8.29 | -0.60% | 199.33 | 2017-04-26 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | +20.00% | 1.29 | 2017-04-26 | |
CALATRAVA | 0.50 | 0.50 | 0.46 | 0.49 | 0.00% | 7.53 | 2017-04-26 | |
CAPITAL | 2.79 | 2.86 | 2.67 | 2.70 | -2.53% | 292.28 | 2017-04-26 | |
CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2017-04-26 | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2017-04-26 | |
CHEMOS | 1.37 | 1.38 | 1.33 | 1.33 | -5.00% | 75.97 | 2017-04-26 | |
CUBEITG | 5.77 | 5.77 | 5.40 | 5.59 | -3.12% | 40.49 | 2017-04-26 | |
CZTOREBKA | 0.82 | 0.82 | 0.77 | 0.77 | -6.10% | 17.08 | 2017-04-26 | |
DREWEX | 1.49 | 1.49 | 1.48 | 1.48 | -0.67% | 5.98 | 2017-04-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROP | 1.99 | 2.09 | 1.99 | 2.09 | 0.00% | 1.03 | 2017-04-26 | |
EFEKT | 27.51 | 30.26 | 27.51 | 29.45 | +5.18% | 139.93 | 2017-04-26 | |
EKOEXPORT | 12.00 | 12.00 | 11.02 | 11.70 | -3.31% | 1,330.02 | 2017-04-26 | |
ENAP | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.00 | 2017-04-26 | |
FAM | 3.99 | 4.05 | 3.99 | 4.03 | +2.03% | 66.92 | 2017-04-26 | |
FASTFIN | 1.93 | 1.95 | 1.93 | 1.95 | +1.04% | 5.01 | 2017-04-26 | |
FON | 0.80 | 0.88 | 0.65 | 0.65 | -24.42% | 3,555.04 | 2017-04-26 | |
FOTA | 0.89 | 0.89 | 0.82 | 0.86 | -3.37% | 37.16 | 2017-04-26 | |
HAWE | 0.36 | 0.36 | 0.33 | 0.33 | -10.81% | 106.65 | 2017-04-26 | |
HYPERION | 3.49 | 3.49 | 3.25 | 3.49 | +7.38% | 1,249.13 | 2017-04-26 | |
IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2017-04-26 | |
IFSA | 0.47 | 0.48 | 0.46 | 0.46 | -4.17% | 16.92 | 2017-04-26 | |
INDATA | 0.68 | 0.69 | 0.64 | 0.67 | -1.47% | 300.30 | 2017-04-26 | |
INDYGO | - | - | - | 0.63 | 0.00% | 0.00 | 2017-04-26 | |
IZOBLOK | 174.00 | 174.00 | 171.20 | 174.00 | +0.87% | 16.20 | 2017-04-26 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2017-04-26 | |
KANIA | 2.20 | 2.20 | 2.17 | 2.20 | -0.90% | 249.79 | 2017-04-26 | |
KBDOM | 3.96 | 4.22 | 3.96 | 4.19 | -0.71% | 24.87 | 2017-04-26 | |
KDMSHIPNG | - | - | - | 4.75 | 0.00% | 0.00 | 2017-04-26 | |
KOPEX | 3.75 | 3.75 | 3.62 | 3.70 | -1.33% | 603.18 | 2017-04-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREC | 5.86 | 6.10 | 5.86 | 6.10 | -0.49% | 47.47 | 2017-04-26 | |
KREZUS | 1.32 | 1.34 | 1.28 | 1.30 | -1.52% | 77.62 | 2017-04-26 | |
LARK | - | - | - | 0.73 | 0.00% | 0.00 | 2017-04-26 | |
MASTERPHA | 6.06 | 6.12 | 6.06 | 6.10 | -0.33% | 28.14 | 2017-04-26 | |
MCLOGIC | 57.49 | 57.59 | 57.49 | 57.59 | 0.00% | 19.44 | 2017-04-26 | |
MEDIATEL | - | - | - | 1.32 | 0.00% | 0.00 | 2017-04-26 | |
MEGARON | - | - | - | 14.20 | 0.00% | 0.00 | 2017-04-26 | |
MNI | 0.16 | 0.16 | 0.15 | 0.15 | -6.25% | 4.27 | 2017-04-26 | |
NETIA | 4.55 | 4.58 | 4.55 | 4.57 | 0.00% | 653.72 | 2017-04-26 | |
NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2017-04-26 | |
NORTCOAST | 5.05 | 5.05 | 5.05 | 5.05 | +1.00% | 0.06 | 2017-04-26 | |
OPENFIN | 1.73 | 1.81 | 1.72 | 1.81 | -0.55% | 17.79 | 2017-04-26 | |
ORZBIALY | 13.30 | 13.30 | 12.85 | 13.17 | -0.98% | 2,076.55 | 2017-04-26 | |
PBG | 5.07 | 5.11 | 4.95 | 4.97 | -1.78% | 648.51 | 2017-04-26 | |
PBSFINANSE | - | - | - | 1.55 | 0.00% | 0.00 | 2017-04-26 | |
PCGUARD | 0.17 | 0.17 | 0.15 | 0.15 | -6.25% | 7.83 | 2017-04-26 | |
PEIXIN | 3.80 | 3.95 | 3.80 | 3.95 | +5.61% | 24.99 | 2017-04-26 | |
PEMUG | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2017-04-26 | |
PETROLINV | 7.70 | 7.72 | 7.32 | 7.65 | -0.39% | 476.20 | 2017-04-26 | |
PRIMAMODA | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 0.01 | 2017-04-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 0.02 | 2017-04-26 | |
PROCHNIK | 1.02 | 1.02 | 1.01 | 1.02 | -0.97% | 36.81 | 2017-04-26 | |
QUANTUM | 13.53 | 13.54 | 13.53 | 13.54 | +0.07% | 6.24 | 2017-04-26 | |
REDWOOD | 0.93 | 0.93 | 0.84 | 0.89 | +4.71% | 3.62 | 2017-04-26 | |
REGNON | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.08 | 2017-04-26 | |
REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2017-04-26 | |
RESBUD | 0.87 | 0.87 | 0.85 | 0.87 | -1.14% | 31.33 | 2017-04-26 | |
SADOVAYA | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 0.75 | 2017-04-26 | |
SCOPAK | - | - | - | 0.99 | 0.00% | 0.00 | 2017-04-26 | |
SIMPLE | 7.44 | 7.44 | 7.44 | 7.44 | +3.48% | 0.15 | 2017-04-26 | |
SOHODEV | 1.68 | 1.69 | 1.63 | 1.65 | -1.79% | 60.31 | 2017-04-26 | |
STARHEDGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 2.10 | 2017-04-26 | |
STELMET | 27.45 | 27.85 | 26.80 | 27.00 | -3.57% | 49.12 | 2017-04-26 | |
SUWARY | 9.37 | 9.60 | 8.95 | 9.30 | -0.75% | 22.95 | 2017-04-26 | |
TRITON | 3.48 | 3.48 | 3.40 | 3.40 | -1.45% | 31.83 | 2017-04-26 | |
VANTAGE | 3.67 | 3.68 | 3.64 | 3.66 | -0.27% | 595.39 | 2017-04-26 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2017-04-26 | |
WILBO | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 1.12 | 2017-04-26 | |
WINVEST | 2.07 | 2.08 | 1.89 | 2.01 | -3.83% | 8.15 | 2017-04-26 |