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 | 1.00 | 1.00 | 0.00% | 4.48 | 2017-10-24 | |
| ALMA | 0.42 | 0.43 | 0.41 | 0.41 | -6.82% | 14.04 | 2017-10-24 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2017-10-24 | |
| ARTERIA | 7.94 | 7.94 | 7.50 | 7.94 | 0.00% | 42.57 | 2017-10-24 | |
| AWBUD | 4.60 | 4.99 | 4.60 | 4.90 | +4.48% | 32.30 | 2017-10-24 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2017-10-24 | |
| BERLING | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 0.00 | 2017-10-24 | |
| BRASTER | 7.74 | 7.74 | 7.05 | 7.05 | -7.84% | 537.13 | 2017-10-24 | |
| BRIJU | 5.57 | 5.57 | 5.40 | 5.54 | -1.95% | 29.43 | 2017-10-24 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2017-10-24 | |
| CAPITAL | 3.01 | 3.15 | 3.01 | 3.14 | +1.95% | 16.00 | 2017-10-24 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
| CHEMOS | 1.19 | 1.21 | 1.17 | 1.20 | 0.00% | 33.77 | 2017-10-24 | |
| CUBEITG | 0.50 | 0.57 | 0.47 | 0.52 | +4.00% | 332.75 | 2017-10-24 | |
| CZTOREBKA | 0.65 | 0.65 | 0.61 | 0.64 | +3.23% | 2.22 | 2017-10-24 | |
| DREWEX | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2017-10-24 | |
| DROP | 1.06 | 1.06 | 1.05 | 1.05 | +0.96% | 1.69 | 2017-10-24 | |
| EFEKT | 23.99 | 23.99 | 22.51 | 22.65 | +0.22% | 5.02 | 2017-10-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 7.19 | 7.65 | 6.72 | 6.89 | -3.64% | 1,542.19 | 2017-10-24 | |
| ENAP | 1.18 | 1.18 | 1.17 | 1.17 | 0.00% | 1.93 | 2017-10-24 | |
| FAM | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 11.16 | 2017-10-24 | |
| FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2017-10-24 | |
| FON | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 6.47 | 2017-10-24 | |
| FOTA | 0.19 | 0.19 | 0.17 | 0.17 | -10.53% | 0.66 | 2017-10-24 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-10-24 | |
| HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2017-10-24 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2017-10-24 | |
| IFSA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2017-10-24 | |
| INDATA | 0.34 | 0.35 | 0.34 | 0.35 | +2.94% | 16.03 | 2017-10-24 | |
| INDYGO | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 0.04 | 2017-10-24 | |
| IZOBLOK | 121.00 | 121.00 | 108.70 | 108.70 | -10.13% | 122.80 | 2017-10-24 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2017-10-24 | |
| KANIA | 1.43 | 1.47 | 1.43 | 1.47 | +2.80% | 21.72 | 2017-10-24 | |
| KBDOM | 2.36 | 2.58 | 2.36 | 2.57 | -0.77% | 0.97 | 2017-10-24 | |
| KDMSHIPNG | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 2017-10-24 | |
| KOPEX | 3.61 | 3.65 | 3.61 | 3.65 | +1.11% | 10.84 | 2017-10-24 | |
| KREC | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | 0.01 | 2017-10-24 | |
| KREZUS | 1.53 | 1.77 | 1.48 | 1.70 | +11.84% | 4,930.42 | 2017-10-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LARK | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2017-10-24 | |
| MASTERPHA | 5.09 | 5.09 | 4.98 | 5.09 | +2.00% | 1.50 | 2017-10-24 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2017-10-24 | |
| MEGARON | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 1.89 | 2017-10-24 | |
| MNI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
| NETIA | 4.02 | 4.02 | 3.96 | 4.00 | 0.00% | 230.77 | 2017-10-24 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2017-10-24 | |
| NORTCOAST | 7.72 | 7.72 | 7.72 | 7.72 | -2.89% | 1.00 | 2017-10-24 | |
| OPENFIN | 1.76 | 1.76 | 1.69 | 1.69 | -7.14% | 42.05 | 2017-10-24 | |
| ORZBIALY | 11.46 | 11.65 | 10.80 | 11.65 | -0.09% | 102.62 | 2017-10-24 | |
| PBG | 0.25 | 0.26 | 0.24 | 0.24 | -4.00% | 1,591.77 | 2017-10-24 | |
| PBSFINANSE | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 65.53 | 2017-10-24 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2017-10-24 | |
| PEIXIN | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 1.13 | 2017-10-24 | |
| PEMUG | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 2.47 | 2017-10-24 | |
| PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2017-10-24 | |
| PRIMAMODA | 4.68 | 4.70 | 4.63 | 4.63 | -1.49% | 6.08 | 2017-10-24 | |
| PROCAD | 1.50 | 1.50 | 1.37 | 1.42 | -1.39% | 7.93 | 2017-10-24 | |
| PROCHNIK | 0.71 | 0.72 | 0.70 | 0.72 | 0.00% | 42.97 | 2017-10-24 | |
| QUANTUM | 13.61 | 14.50 | 13.61 | 14.33 | +0.35% | 13.05 | 2017-10-24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REDWOOD | 0.72 | 0.77 | 0.65 | 0.77 | -1.28% | 34.07 | 2017-10-24 | |
| REGNON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2017-10-24 | |
| REINHOLD | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | 1.93 | 2017-10-24 | |
| RESBUD | 0.62 | 0.64 | 0.62 | 0.64 | 0.00% | 1.47 | 2017-10-24 | |
| SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-10-24 | |
| SCOPAK | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2017-10-24 | |
| SIMPLE | 6.58 | 6.58 | 6.04 | 6.04 | +0.17% | 0.01 | 2017-10-24 | |
| SOHODEV | 2.11 | 2.12 | 2.07 | 2.09 | +1.46% | 56.23 | 2017-10-24 | |
| STARHEDGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 3.58 | 2017-10-24 | |
| STELMET | 20.33 | 20.33 | 18.30 | 20.30 | -2.87% | 12.98 | 2017-10-24 | |
| SUWARY | 10.79 | 10.79 | 10.30 | 10.30 | -4.54% | 0.02 | 2017-10-24 | |
| TRITON | 3.16 | 3.18 | 3.15 | 3.18 | -1.55% | 18.83 | 2017-10-24 | |
| VANTAGE | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2017-10-24 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2017-10-24 | |
| WINVEST | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 6.22 | 2017-10-24 |
Dane dostarcza Notoria Serwis S.A.
