Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 08OCTAVA | 0.99 | 1.00 | 0.99 | 1.00 | +1.01% | 2.09 | 2018-01-12 | |
| ALMA | 0.34 | 0.35 | 0.34 | 0.35 | +20.69% | 7.57 | 2018-01-12 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-12 | |
| ARTERIA | 7.98 | 7.98 | 7.98 | 7.98 | 0.00% | 0.01 | 2018-01-12 | |
| AWBUD | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0.00 | 2018-01-12 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-12 | |
| BERLING | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 2.62 | 2018-01-12 | |
| BRASTER | 8.11 | 8.18 | 8.00 | 8.04 | -0.74% | 427.74 | 2018-01-12 | |
| BRIJU | 3.92 | 3.93 | 3.80 | 3.90 | +0.78% | 30.58 | 2018-01-12 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-12 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-12 | |
| CAPITAL | 3.60 | 3.62 | 3.53 | 3.57 | -0.83% | 12.35 | 2018-01-12 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-12 | |
| CHEMOS | 1.62 | 1.62 | 1.56 | 1.58 | -1.86% | 29.21 | 2018-01-12 | |
| CUBEITG | 0.50 | 0.51 | 0.48 | 0.49 | -2.00% | 70.65 | 2018-01-12 | |
| CZTOREBKA | 0.54 | 0.54 | 0.51 | 0.52 | -3.70% | 5.99 | 2018-01-12 | |
| DREWEX | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.05 | 2018-01-12 | |
| DROP | 0.65 | 0.65 | 0.65 | 0.65 | +10.17% | 0.02 | 2018-01-12 | |
| EFEKT | 25.00 | 25.80 | 25.00 | 25.80 | +0.78% | 16.97 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 8.17 | 8.17 | 7.95 | 7.96 | -2.69% | 75.79 | 2018-01-12 | |
| ENAP | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1.87 | 2018-01-12 | |
| FAM | 2.82 | 2.82 | 2.69 | 2.69 | -0.74% | 16.45 | 2018-01-12 | |
| FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.03 | 2018-01-12 | |
| FON | 0.22 | 0.22 | 0.21 | 0.21 | -4.55% | 3.68 | 2018-01-12 | |
| FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-12 | |
| HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-12 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-12 | |
| IFSA | 0.42 | 0.43 | 0.42 | 0.43 | +4.88% | 16.88 | 2018-01-12 | |
| INDATA | 2.58 | 2.83 | 2.43 | 2.60 | -1.14% | 460.14 | 2018-01-12 | |
| INDYGO | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2018-01-12 | |
| IZOBLOK | 100.50 | 100.50 | 98.20 | 99.00 | -0.60% | 46.42 | 2018-01-12 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-12 | |
| KANIA | 1.70 | 1.76 | 1.69 | 1.75 | +3.55% | 350.18 | 2018-01-12 | |
| KBDOM | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 1.62 | 2018-01-12 | |
| KDMSHIPNG | 3.90 | 4.20 | 3.90 | 4.20 | +7.69% | 57.73 | 2018-01-12 | |
| KOPEX | 3.94 | 3.94 | 3.89 | 3.93 | -0.25% | 18.06 | 2018-01-12 | |
| KREC | 5.94 | 5.96 | 5.90 | 5.96 | +3.11% | 1.35 | 2018-01-12 | |
| KREZUS | 1.75 | 1.78 | 1.73 | 1.77 | +1.14% | 407.35 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LARK | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0.88 | 2018-01-12 | |
| MASTERPHA | 3.41 | 3.51 | 3.34 | 3.40 | 0.00% | 79.27 | 2018-01-12 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-12 | |
| MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2018-01-12 | |
| MNI | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 3.55 | 2018-01-12 | |
| NETIA | 5.28 | 5.36 | 5.28 | 5.36 | +1.32% | 1,190.44 | 2018-01-12 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-12 | |
| NORTCOAST | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0.07 | 2018-01-12 | |
| OPENFIN | 1.52 | 1.52 | 1.37 | 1.37 | -6.16% | 31.06 | 2018-01-12 | |
| ORZBIALY | 12.70 | 12.70 | 12.40 | 12.40 | -4.62% | 30.90 | 2018-01-12 | |
| PBG | 0.18 | 0.18 | 0.18 | 0.18 | +5.88% | 120.68 | 2018-01-12 | |
| PBSFINANSE | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2018-01-12 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-12 | |
| PEIXIN | 2.20 | 2.20 | 2.20 | 2.20 | +6.80% | 0.05 | 2018-01-12 | |
| PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-12 | |
| PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-12 | |
| PRIMAMODA | 5.00 | 5.10 | 5.00 | 5.10 | +2.41% | 13.81 | 2018-01-12 | |
| PROCAD | 1.68 | 1.68 | 1.61 | 1.68 | +4.35% | 0.47 | 2018-01-12 | |
| PROCHNIK | 0.55 | 0.55 | 0.50 | 0.53 | -5.36% | 58.17 | 2018-01-12 | |
| QUANTUM | 16.50 | 17.55 | 16.50 | 17.55 | +2.03% | 21.55 | 2018-01-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REDWOOD | 0.48 | 0.50 | 0.44 | 0.50 | -3.85% | 11.74 | 2018-01-12 | |
| REGNON | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 0.59 | 2018-01-12 | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | +10.00% | 0.34 | 2018-01-12 | |
| RESBUD | 0.43 | 0.43 | 0.42 | 0.43 | 0.00% | 1.99 | 2018-01-12 | |
| SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-12 | |
| SCOPAK | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2018-01-12 | |
| SIMPLE | 5.95 | 5.95 | 5.95 | 5.95 | +0.85% | 19.63 | 2018-01-12 | |
| SOHODEV | 2.23 | 2.25 | 2.23 | 2.25 | +1.35% | 22.87 | 2018-01-12 | |
| STARHEDGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 2.45 | 2018-01-12 | |
| STELMET | 17.95 | 17.95 | 17.00 | 17.00 | -9.57% | 47.47 | 2018-01-12 | |
| SUWARY | 11.30 | 11.60 | 11.20 | 11.60 | +7.41% | 11.54 | 2018-01-12 | |
| TRITON | 3.84 | 3.84 | 3.70 | 3.78 | 0.00% | 35.79 | 2018-01-12 | |
| VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-12 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-12 | |
| WINVEST | 0.70 | 0.77 | 0.70 | 0.77 | +20.31% | 0.51 | 2018-01-12 |
Dane dostarcza Notoria Serwis S.A.
