Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania jednolite - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
08OCTAVA | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.01 | 2018-01-18 | |
ALMA | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 2.24 | 2018-01-18 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-01-18 | |
ARTERIA | 7.80 | 7.80 | 7.60 | 7.66 | -1.79% | 9.73 | 2018-01-18 | |
AWBUD | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.79 | 2018-01-18 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-01-18 | |
BERLING | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 0.76 | 2018-01-18 | |
BRASTER | 9.40 | 9.73 | 9.10 | 9.18 | -3.87% | 725.16 | 2018-01-18 | |
BRIJU | 3.89 | 3.89 | 3.88 | 3.88 | +0.52% | 10.27 | 2018-01-18 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-18 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-01-18 | |
CAPITAL | 3.59 | 3.68 | 3.56 | 3.67 | +2.23% | 99.74 | 2018-01-18 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-01-18 | |
CHEMOS | 1.70 | 1.71 | 1.57 | 1.62 | -4.71% | 249.86 | 2018-01-18 | |
CUBEITG | 0.45 | 0.52 | 0.44 | 0.51 | +15.91% | 367.19 | 2018-01-18 | |
CZTOREBKA | 0.52 | 0.52 | 0.50 | 0.52 | 0.00% | 10.24 | 2018-01-18 | |
DREWEX | 0.94 | 0.94 | 0.92 | 0.93 | -2.11% | 1.12 | 2018-01-18 | |
DROP | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.15 | 2018-01-18 | |
EFEKT | 26.20 | 26.20 | 25.60 | 26.10 | +1.56% | 1.59 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EKOEXPORT | 7.77 | 7.77 | 7.53 | 7.56 | -2.70% | 138.92 | 2018-01-18 | |
ENAP | 1.16 | 1.17 | 1.16 | 1.17 | +0.86% | 6.61 | 2018-01-18 | |
FAM | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 0.00 | 2018-01-18 | |
FASTFIN | 1.53 | 1.53 | 1.50 | 1.50 | -1.96% | 0.07 | 2018-01-18 | |
FON | 0.21 | 0.22 | 0.21 | 0.22 | +10.00% | 65.98 | 2018-01-18 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-18 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-01-18 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-01-18 | |
IFSA | 0.41 | 0.42 | 0.41 | 0.42 | +5.00% | 3.32 | 2018-01-18 | |
INDATA | 2.75 | 2.84 | 2.67 | 2.67 | -2.20% | 263.67 | 2018-01-18 | |
INDYGO | 0.35 | 0.35 | 0.35 | 0.35 | +6.06% | 1.32 | 2018-01-18 | |
IZOBLOK | 98.60 | 98.80 | 98.60 | 98.60 | 0.00% | 112.51 | 2018-01-18 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-01-18 | |
KANIA | 1.70 | 1.73 | 1.68 | 1.73 | +2.37% | 30.23 | 2018-01-18 | |
KBDOM | 2.68 | 2.72 | 2.68 | 2.72 | +1.49% | 0.11 | 2018-01-18 | |
KDMSHIPNG | 4.78 | 4.78 | 4.78 | 4.78 | 0.00% | 0.00 | 2018-01-18 | |
KOPEX | 3.93 | 3.94 | 3.90 | 3.94 | +0.51% | 4.96 | 2018-01-18 | |
KREC | 5.96 | 5.96 | 5.94 | 5.94 | +0.68% | 0.01 | 2018-01-18 | |
KREZUS | 1.97 | 2.02 | 1.88 | 1.90 | -4.52% | 1,613.65 | 2018-01-18 | |
LARK | 0.20 | 0.20 | 0.20 | 0.20 | +5.26% | 1.54 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MASTERPHA | 3.30 | 3.30 | 3.17 | 3.19 | -3.33% | 54.79 | 2018-01-18 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-01-18 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.14 | 2018-01-18 | |
MNI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.06 | 2018-01-18 | |
NETIA | 5.32 | 5.36 | 5.32 | 5.36 | +0.37% | 243.29 | 2018-01-18 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-01-18 | |
NORTCOAST | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0.07 | 2018-01-18 | |
OPENFIN | 1.41 | 1.41 | 1.35 | 1.35 | -2.88% | 542.76 | 2018-01-18 | |
ORZBIALY | 12.45 | 12.50 | 12.20 | 12.30 | -1.20% | 26.41 | 2018-01-18 | |
PBG | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 60.94 | 2018-01-18 | |
PBSFINANSE | 0.70 | 0.70 | 0.70 | 0.70 | +7.69% | 0.04 | 2018-01-18 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-01-18 | |
PEIXIN | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 0.11 | 2018-01-18 | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-01-18 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-01-18 | |
PRIMAMODA | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2018-01-18 | |
PROCAD | 1.66 | 1.66 | 1.65 | 1.65 | -0.60% | 1.98 | 2018-01-18 | |
PROCHNIK | 0.52 | 0.55 | 0.52 | 0.55 | +3.77% | 39.95 | 2018-01-18 | |
QUANTUM | 17.80 | 18.00 | 17.60 | 18.00 | +1.12% | 78.21 | 2018-01-18 | |
REDWOOD | 0.50 | 0.50 | 0.48 | 0.48 | -5.88% | 0.53 | 2018-01-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REGNON | 0.17 | 0.17 | 0.15 | 0.15 | -11.76% | 0.33 | 2018-01-18 | |
REINHOLD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2018-01-18 | |
RESBUD | 0.42 | 0.44 | 0.42 | 0.44 | +4.76% | 11.46 | 2018-01-18 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2018-01-18 | |
SCOPAK | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 0.05 | 2018-01-18 | |
SIMPLE | 6.15 | 6.15 | 6.15 | 6.15 | +0.82% | 9.22 | 2018-01-18 | |
SOHODEV | 2.18 | 2.20 | 2.16 | 2.16 | -0.92% | 38.91 | 2018-01-18 | |
STARHEDGE | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2018-01-18 | |
STELMET | 17.70 | 17.80 | 16.80 | 16.85 | -4.80% | 30.78 | 2018-01-18 | |
SUWARY | 11.90 | 11.90 | 11.70 | 11.70 | -1.68% | 0.02 | 2018-01-18 | |
TRITON | 3.90 | 4.15 | 3.88 | 4.04 | +7.16% | 32.54 | 2018-01-18 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-01-18 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-01-18 | |
WINVEST | 1.00 | 1.00 | 1.00 | 1.00 | +9.89% | 1.90 | 2018-01-18 |