Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 210.40 | 211.40 | 202.80 | 206.30 | -2.27% | 45,440.13 | 2019-05-20 | |
TAURONPE | 1.73 | 1.73 | 1.64 | 1.65 | -4.07% | 15,257.52 | 2019-05-20 | |
PLAYWAY | 184.00 | 184.00 | 172.00 | 177.60 | -3.27% | 4,433.17 | 2019-05-20 | |
11BIT | 400.00 | 407.00 | 396.00 | 399.00 | +0.25% | 3,331.08 | 2019-05-20 | |
KERNEL | 50.00 | 50.50 | 49.75 | 50.00 | -1.19% | 2,253.49 | 2019-05-20 | |
EUROCASH | 18.23 | 18.69 | 18.12 | 18.63 | +2.19% | 1,941.96 | 2019-05-20 | |
ENEA | 8.10 | 8.24 | 8.00 | 8.08 | -0.98% | 1,868.57 | 2019-05-20 | |
MERCATOR | 5.46 | 5.90 | 4.93 | 5.24 | +0.19% | 1,663.60 | 2019-05-20 | |
BENEFIT | 560.00 | 560.00 | 528.00 | 532.00 | -2.21% | 1,526.21 | 2019-05-20 | |
ELBUDOWA | 8.78 | 9.62 | 8.50 | 8.68 | +0.70% | 1,451.37 | 2019-05-20 | |
KRUK | 165.00 | 165.00 | 160.80 | 161.40 | -1.53% | 1,395.76 | 2019-05-20 | |
VISTULA | 3.72 | 3.72 | 3.62 | 3.67 | -2.65% | 1,385.74 | 2019-05-20 | |
ASSECOPOL | 48.70 | 49.06 | 48.14 | 49.06 | +0.62% | 1,353.62 | 2019-05-20 | |
ENERGA | 7.58 | 7.62 | 7.41 | 7.43 | -1.39% | 1,320.85 | 2019-05-20 | |
GPW | 38.65 | 39.60 | 38.50 | 39.30 | +2.21% | 1,210.57 | 2019-05-20 | |
FAMUR | 4.71 | 4.77 | 4.67 | 4.67 | -0.64% | 1,164.67 | 2019-05-20 | |
WIRTUALNA | 57.40 | 57.40 | 55.40 | 56.00 | -3.11% | 1,142.42 | 2019-05-20 | |
GETINOBLE | 0.50 | 0.51 | 0.49 | 0.50 | -0.90% | 1,122.61 | 2019-05-20 | |
POLIMEXMS | 2.20 | 2.22 | 2.08 | 2.08 | -7.14% | 1,060.66 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 1.08 | 1.12 | 1.05 | 1.05 | -2.60% | 1,029.19 | 2019-05-20 | |
GETIN | 1.16 | 1.17 | 1.10 | 1.12 | -3.45% | 894.61 | 2019-05-20 | |
STALPROD | 233.00 | 239.50 | 231.50 | 234.00 | +1.74% | 855.59 | 2019-05-20 | |
CIECH | 42.40 | 42.75 | 41.30 | 42.00 | -1.41% | 729.12 | 2019-05-20 | |
TRAKCJA | 2.26 | 2.30 | 2.04 | 2.05 | -9.29% | 688.73 | 2019-05-20 | |
BORYSZEW | 4.18 | 4.24 | 4.04 | 4.07 | -3.33% | 622.68 | 2019-05-20 | |
AUTOPARTN | 4.66 | 4.78 | 4.66 | 4.68 | -1.47% | 528.90 | 2019-05-20 | |
ALUMETAL | 39.50 | 39.50 | 37.80 | 38.00 | -2.56% | 485.43 | 2019-05-20 | |
PCM | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 476.52 | 2019-05-20 | |
COMARCH | 191.50 | 196.00 | 191.00 | 191.00 | +1.33% | 416.99 | 2019-05-20 | |
BUDIMEX | 138.00 | 144.80 | 137.20 | 137.60 | +0.15% | 416.65 | 2019-05-20 | |
IDEABANK | 2.71 | 2.75 | 2.50 | 2.55 | -7.27% | 407.42 | 2019-05-20 | |
LCCORP | 2.55 | 2.55 | 2.50 | 2.54 | -0.39% | 356.21 | 2019-05-20 | |
DOMDEV | 81.40 | 81.80 | 80.60 | 80.80 | 0.00% | 336.64 | 2019-05-20 | |
PCCROKITA | 77.00 | 77.80 | 74.60 | 75.40 | -3.33% | 328.93 | 2019-05-20 | |
RAFAKO | 2.10 | 2.12 | 2.04 | 2.10 | -0.24% | 307.57 | 2019-05-20 | |
BRASTER | 1.81 | 1.85 | 1.63 | 1.75 | +0.11% | 304.18 | 2019-05-20 | |
BOGDANKA | 38.60 | 38.60 | 37.80 | 38.50 | -1.16% | 304.03 | 2019-05-20 | |
WORKSERV | 2.27 | 2.43 | 2.27 | 2.42 | +6.37% | 295.28 | 2019-05-20 | |
COGNOR | 1.60 | 1.60 | 1.53 | 1.55 | -2.52% | 255.87 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 3.44 | 3.44 | 3.37 | 3.40 | 0.00% | 250.14 | 2019-05-20 | |
PKPCARGO | 43.00 | 44.90 | 43.00 | 44.70 | +3.95% | 233.29 | 2019-05-20 | |
MABION | 75.00 | 75.00 | 72.20 | 73.10 | -0.41% | 217.76 | 2019-05-20 | |
MOSTALZAB | 0.42 | 0.42 | 0.40 | 0.40 | -9.09% | 215.45 | 2019-05-20 | |
TORPOL | 7.22 | 7.28 | 7.02 | 7.10 | +1.43% | 212.39 | 2019-05-20 | |
IMPEXMET | 4.26 | 4.27 | 4.25 | 4.26 | 0.00% | 210.55 | 2019-05-20 | |
WIELTON | 9.03 | 9.30 | 9.00 | 9.02 | -2.06% | 200.03 | 2019-05-20 | |
TIM | 8.58 | 8.60 | 8.46 | 8.54 | +0.47% | 190.48 | 2019-05-20 | |
AMICA | 130.40 | 130.40 | 129.20 | 130.00 | 0.00% | 187.44 | 2019-05-20 | |
SELVITA | 59.20 | 60.00 | 58.60 | 59.60 | -0.67% | 182.73 | 2019-05-20 | |
URSUS | 1.18 | 1.18 | 1.14 | 1.15 | -2.71% | 176.74 | 2019-05-20 | |
INTERCARS | 201.00 | 201.00 | 193.50 | 195.00 | -2.50% | 175.87 | 2019-05-20 | |
IZOSTAL | 3.01 | 3.02 | 3.00 | 3.01 | -0.66% | 175.53 | 2019-05-20 | |
POZBUD | 2.13 | 2.22 | 1.92 | 2.12 | -0.93% | 174.62 | 2019-05-20 | |
CORMAY | 1.13 | 1.13 | 1.08 | 1.08 | -6.56% | 174.58 | 2019-05-20 | |
KANIA | 0.64 | 0.65 | 0.58 | 0.62 | -3.73% | 173.63 | 2019-05-20 | |
KOGENERA | 35.00 | 35.00 | 33.40 | 33.40 | -4.84% | 162.44 | 2019-05-20 | |
UNIMOT | 12.85 | 13.50 | 12.15 | 12.95 | +1.17% | 158.36 | 2019-05-20 | |
MOSTALWAR | 2.81 | 3.09 | 2.79 | 2.94 | +5.00% | 151.04 | 2019-05-20 | |
LIVECHAT | 29.75 | 30.00 | 29.00 | 29.70 | -1.00% | 147.17 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GTC | 8.73 | 8.79 | 8.65 | 8.70 | -0.34% | 146.28 | 2019-05-20 | |
ASBIS | 2.48 | 2.53 | 2.45 | 2.50 | +2.04% | 143.90 | 2019-05-20 | |
KETY | 343.00 | 343.00 | 339.00 | 340.00 | -0.87% | 139.36 | 2019-05-20 | |
MARVIPOL | 1.95 | 2.08 | 1.95 | 2.06 | +3.73% | 139.27 | 2019-05-20 | |
MFO | 21.10 | 21.80 | 20.00 | 20.30 | -2.87% | 129.65 | 2019-05-20 | |
POLNORD | 6.40 | 6.60 | 6.36 | 6.40 | -0.31% | 126.04 | 2019-05-20 | |
LENTEX | 7.20 | 7.30 | 7.14 | 7.28 | +0.28% | 120.20 | 2019-05-20 | |
MERCOR | 7.34 | 7.34 | 6.62 | 6.70 | -7.46% | 118.59 | 2019-05-20 | |
CLNPHARMA | 41.00 | 41.00 | 39.90 | 40.20 | -1.47% | 115.17 | 2019-05-20 | |
MEDICALG | 27.40 | 28.00 | 26.90 | 27.50 | +0.92% | 112.13 | 2019-05-20 | |
LENA | 3.55 | 3.55 | 3.37 | 3.45 | -2.54% | 102.77 | 2019-05-20 | |
DEBICA | 76.20 | 79.60 | 76.20 | 76.60 | -0.52% | 102.64 | 2019-05-20 | |
ECHO | 3.71 | 3.73 | 3.63 | 3.63 | -2.68% | 101.98 | 2019-05-20 | |
GROCLIN | 2.16 | 2.16 | 2.01 | 2.04 | -5.56% | 93.32 | 2019-05-20 | |
MIRBUD | 1.06 | 1.07 | 1.04 | 1.06 | -0.47% | 91.06 | 2019-05-20 | |
KOPEX | 1.33 | 1.42 | 1.25 | 1.30 | -4.82% | 90.63 | 2019-05-20 | |
INTERAOLT | 12.20 | 12.55 | 12.20 | 12.40 | +1.64% | 90.48 | 2019-05-20 | |
PFLEIDER | 22.50 | 22.50 | 20.50 | 21.10 | -5.80% | 85.87 | 2019-05-20 | |
VISTAL | 2.18 | 2.26 | 2.18 | 2.24 | 0.00% | 82.85 | 2019-05-20 | |
KRUSZWICA | 43.90 | 44.30 | 42.30 | 42.50 | -3.19% | 79.53 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.81 | 1.86 | 1.73 | 1.86 | +3.91% | 73.43 | 2019-05-20 | |
BIOTON | 4.49 | 4.49 | 4.37 | 4.37 | -2.78% | 69.98 | 2019-05-20 | |
WAWEL | 732.00 | 732.00 | 722.00 | 722.00 | +1.12% | 65.77 | 2019-05-20 | |
EUCO | 2.71 | 2.71 | 2.44 | 2.49 | -4.60% | 65.62 | 2019-05-20 | |
ABPL | 16.05 | 16.95 | 15.80 | 16.25 | +1.56% | 63.96 | 2019-05-20 | |
WITTCHEN | 15.60 | 16.10 | 15.60 | 15.75 | +0.96% | 57.79 | 2019-05-20 | |
PBKM | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | 57.05 | 2019-05-20 | |
RAINBOW | 18.80 | 19.15 | 18.70 | 18.80 | -2.59% | 56.55 | 2019-05-20 | |
MEXPOLSKA | 3.64 | 3.64 | 3.52 | 3.62 | -0.55% | 55.53 | 2019-05-20 | |
SOHODEV | 1.14 | 1.14 | 1.08 | 1.08 | -10.00% | 54.02 | 2019-05-20 | |
VIVID | 1.50 | 1.53 | 1.48 | 1.48 | -0.67% | 52.41 | 2019-05-20 | |
ABCDATA | 1.40 | 1.42 | 1.37 | 1.42 | +0.85% | 52.26 | 2019-05-20 | |
I2DEV | 10.50 | 10.50 | 10.30 | 10.30 | -1.90% | 51.70 | 2019-05-20 | |
ARCTIC | 2.74 | 2.74 | 2.67 | 2.70 | -1.10% | 48.34 | 2019-05-20 | |
IZOBLOK | 23.50 | 24.80 | 23.20 | 24.50 | -0.81% | 47.76 | 2019-05-20 | |
PEKABEX | 9.40 | 9.55 | 9.40 | 9.50 | +1.60% | 46.60 | 2019-05-20 | |
OEX | 18.60 | 19.50 | 18.60 | 18.90 | +1.61% | 45.44 | 2019-05-20 | |
EUROTEL | 22.70 | 23.00 | 22.70 | 22.70 | +0.89% | 44.48 | 2019-05-20 | |
ROPCZYCE | 34.60 | 34.60 | 33.10 | 33.40 | -3.47% | 42.36 | 2019-05-20 | |
POLWAX | 6.50 | 6.59 | 6.34 | 6.59 | +0.61% | 42.26 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BSCDRUK | 30.60 | 30.60 | 30.00 | 30.00 | 0.00% | 38.55 | 2019-05-20 | |
FORTE | 27.95 | 28.60 | 27.95 | 28.20 | -1.05% | 38.16 | 2019-05-20 | |
ELEMENTAL | 1.16 | 1.17 | 1.15 | 1.17 | +1.39% | 37.51 | 2019-05-20 | |
OPENFIN | 2.15 | 2.15 | 1.94 | 2.04 | -6.42% | 37.34 | 2019-05-20 | |
ATAL | 38.50 | 39.40 | 38.50 | 39.30 | -0.51% | 37.31 | 2019-05-20 | |
AMBRA | 14.85 | 14.90 | 14.65 | 14.80 | -0.34% | 35.21 | 2019-05-20 | |
SYNEKTIK | 16.20 | 16.40 | 16.10 | 16.14 | -0.12% | 35.14 | 2019-05-20 | |
BOS | 7.16 | 7.28 | 7.14 | 7.20 | -1.10% | 32.59 | 2019-05-20 | |
AGORA | 12.20 | 12.60 | 12.20 | 12.55 | 0.00% | 31.15 | 2019-05-20 | |
AILLERON | 7.64 | 7.70 | 7.52 | 7.70 | -2.53% | 29.05 | 2019-05-20 | |
PGSSOFT | 9.38 | 9.68 | 9.38 | 9.68 | +0.10% | 28.53 | 2019-05-20 | |
HARPER | 0.15 | 0.15 | 0.15 | 0.15 | -2.34% | 27.88 | 2019-05-20 | |
ENTER | 28.80 | 28.80 | 28.30 | 28.60 | +2.14% | 27.26 | 2019-05-20 | |
INDYKPOL | 68.00 | 68.00 | 64.00 | 64.00 | -4.48% | 27.14 | 2019-05-20 | |
RADPOL | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 26.60 | 2019-05-20 | |
LIBET | 1.05 | 1.05 | 1.01 | 1.05 | 0.00% | 26.50 | 2019-05-20 | |
TOYA | 5.25 | 5.45 | 5.25 | 5.40 | -3.57% | 25.12 | 2019-05-20 | |
ASSECOSEE | 14.90 | 15.00 | 14.80 | 14.80 | -1.33% | 25.07 | 2019-05-20 | |
PEP | 28.40 | 28.40 | 27.90 | 27.90 | -0.36% | 24.98 | 2019-05-20 | |
ZEPAK | 7.14 | 7.26 | 7.12 | 7.26 | 0.00% | 24.01 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEMANAGER | 14.70 | 14.70 | 14.00 | 14.60 | +1.04% | 23.70 | 2019-05-20 | |
RELPOL | 7.50 | 7.65 | 7.50 | 7.50 | 0.00% | 22.62 | 2019-05-20 | |
INSTALKRK | 16.15 | 16.50 | 16.15 | 16.50 | +1.23% | 22.35 | 2019-05-20 | |
NEWAG | 15.90 | 16.40 | 15.90 | 16.40 | +3.14% | 21.85 | 2019-05-20 | |
SKARBIEC | 16.85 | 17.00 | 16.50 | 16.50 | 0.00% | 19.89 | 2019-05-20 | |
ERGIS | 2.89 | 2.89 | 2.89 | 2.89 | +1.40% | 18.41 | 2019-05-20 | |
ULMA | 58.00 | 58.00 | 55.00 | 56.00 | -3.45% | 18.24 | 2019-05-20 | |
SFINKS | 0.76 | 0.76 | 0.75 | 0.76 | +0.26% | 18.14 | 2019-05-20 | |
VINDEXUS | 7.50 | 7.50 | 7.34 | 7.48 | -0.27% | 17.89 | 2019-05-20 | |
SANOK | 23.90 | 25.00 | 23.90 | 25.00 | +3.73% | 17.47 | 2019-05-20 | |
ASTARTA | 24.70 | 25.40 | 24.70 | 25.30 | +3.69% | 17.46 | 2019-05-20 | |
ODLEWNIE | 3.80 | 3.86 | 3.80 | 3.84 | +1.05% | 17.07 | 2019-05-20 | |
AIRWAY | 0.66 | 0.68 | 0.64 | 0.68 | +3.98% | 16.45 | 2019-05-20 | |
APATOR | 24.80 | 25.10 | 24.30 | 25.10 | -0.79% | 15.87 | 2019-05-20 | |
MASTERPHA | 5.32 | 5.82 | 5.32 | 5.80 | -0.34% | 15.37 | 2019-05-20 | |
ENERGOINS | 0.99 | 1.03 | 0.93 | 1.03 | +3.62% | 14.99 | 2019-05-20 | |
LUBAWA | 0.68 | 0.70 | 0.67 | 0.68 | +0.59% | 14.18 | 2019-05-20 | |
UNIBEP | 6.18 | 6.18 | 6.00 | 6.16 | -1.28% | 12.92 | 2019-05-20 | |
KRVITAMIN | 4.09 | 4.40 | 3.92 | 4.40 | +4.76% | 12.43 | 2019-05-20 | |
KONSSTALI | 23.00 | 23.00 | 22.70 | 23.00 | +3.60% | 12.37 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 38.00 | 38.00 | 37.00 | 37.70 | -0.26% | 12.07 | 2019-05-20 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 11.90 | 2019-05-20 | |
ORZBIALY | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 11.76 | 2019-05-20 | |
BUMECH | 3.57 | 3.65 | 3.47 | 3.61 | +0.84% | 11.72 | 2019-05-20 | |
ACAUTOGAZ | 57.50 | 57.50 | 57.00 | 57.50 | -0.86% | 11.64 | 2019-05-20 | |
KREC | 3.55 | 3.55 | 3.40 | 3.40 | -4.23% | 11.31 | 2019-05-20 | |
PROJPRZEM | 19.00 | 19.00 | 17.50 | 17.50 | -5.91% | 10.62 | 2019-05-20 | |
ORBIS | 92.40 | 92.40 | 92.00 | 92.00 | 0.00% | 9.94 | 2019-05-20 | |
SETANTA | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 9.67 | 2019-05-20 | |
DECORA | 17.20 | 17.20 | 17.00 | 17.05 | -0.87% | 9.66 | 2019-05-20 | |
MONNARI | 5.34 | 5.44 | 5.34 | 5.36 | -1.47% | 9.53 | 2019-05-20 | |
ZUE | 4.00 | 4.00 | 3.96 | 3.96 | -1.00% | 9.51 | 2019-05-20 | |
FEERUM | 9.40 | 9.40 | 9.38 | 9.40 | +7.80% | 9.39 | 2019-05-20 | |
BRIJU | 2.02 | 2.14 | 2.02 | 2.08 | -2.80% | 9.27 | 2019-05-20 | |
KOMPUTRON | 3.70 | 3.94 | 3.66 | 3.66 | -3.94% | 9.04 | 2019-05-20 | |
ALTA | 2.34 | 2.38 | 2.30 | 2.38 | +0.85% | 8.96 | 2019-05-20 | |
DELKO | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 8.80 | 2019-05-20 | |
NETIA | 4.84 | 4.84 | 4.75 | 4.84 | +0.41% | 8.79 | 2019-05-20 | |
STALPROFI | 8.20 | 8.25 | 8.05 | 8.25 | +0.61% | 8.75 | 2019-05-20 | |
RONSON | 0.89 | 0.89 | 0.88 | 0.88 | -0.57% | 8.22 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.20 | 4.20 | 4.08 | 4.18 | -0.48% | 7.92 | 2019-05-20 | |
OPONEO.PL | 26.80 | 26.90 | 26.30 | 26.90 | +2.28% | 7.69 | 2019-05-20 | |
SYGNITY | 3.00 | 3.00 | 2.90 | 2.90 | 0.00% | 7.62 | 2019-05-20 | |
ARCHICOM | 13.95 | 13.95 | 13.80 | 13.95 | +1.82% | 7.61 | 2019-05-20 | |
POLICE | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 7.54 | 2019-05-20 | |
ELEKTROTI | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 7.52 | 2019-05-20 | |
ALTUSTFI | 2.26 | 2.26 | 2.20 | 2.25 | +3.44% | 5.94 | 2019-05-20 | |
CITYSERV | 12.80 | 12.95 | 12.80 | 12.80 | -1.16% | 5.60 | 2019-05-20 | |
IMS | 3.83 | 3.83 | 3.79 | 3.80 | -0.78% | 5.38 | 2019-05-20 | |
MDIENERGIA | 3.33 | 3.54 | 3.31 | 3.32 | -0.30% | 5.31 | 2019-05-20 | |
JWCONSTR | 2.65 | 2.66 | 2.65 | 2.66 | 0.00% | 5.22 | 2019-05-20 | |
PHN | 10.95 | 10.95 | 10.50 | 10.50 | -3.23% | 5.20 | 2019-05-20 | |
VOTUM | 6.70 | 6.70 | 6.48 | 6.48 | 0.00% | 5.17 | 2019-05-20 | |
TALEX | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 5.00 | 2019-05-20 | |
LARQ | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 4.98 | 2019-05-20 | |
ATENDE | 3.88 | 3.88 | 3.80 | 3.80 | 0.00% | 4.83 | 2019-05-20 | |
RANKPROGR | 1.47 | 1.47 | 1.40 | 1.40 | -1.06% | 4.81 | 2019-05-20 | |
FERRUM | 4.02 | 4.04 | 3.81 | 3.90 | -2.50% | 4.81 | 2019-05-20 | |
SNIEZKA | 91.00 | 93.00 | 91.00 | 91.00 | 0.00% | 4.57 | 2019-05-20 | |
PANOVA | 12.90 | 13.40 | 12.90 | 13.40 | -0.74% | 4.57 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDRL | 28.00 | 28.00 | 26.50 | 26.50 | -1.49% | 4.31 | 2019-05-20 | |
WOJAS | 5.00 | 5.10 | 5.00 | 5.10 | +6.25% | 4.24 | 2019-05-20 | |
GRODNO | 4.19 | 4.19 | 3.95 | 3.95 | -2.95% | 3.77 | 2019-05-20 | |
SELENAFM | 11.00 | 11.00 | 10.70 | 10.70 | -1.83% | 3.65 | 2019-05-20 | |
VIGOSYS | 322.00 | 326.00 | 322.00 | 326.00 | -2.98% | 3.58 | 2019-05-20 | |
AGROTON | 3.87 | 3.87 | 3.65 | 3.80 | -1.81% | 3.46 | 2019-05-20 | |
BIK | 18.00 | 18.74 | 18.00 | 18.74 | +0.54% | 3.38 | 2019-05-20 | |
PAMAPOL | 1.21 | 1.21 | 1.21 | 1.21 | +1.68% | 3.02 | 2019-05-20 | |
MENNICA | 22.00 | 22.00 | 21.20 | 22.00 | 0.00% | 2.59 | 2019-05-20 | |
NOWAGALA | 0.51 | 0.51 | 0.49 | 0.51 | +0.99% | 2.30 | 2019-05-20 | |
MEDIACAP | 2.01 | 2.01 | 1.99 | 1.99 | -0.50% | 2.21 | 2019-05-20 | |
HERKULES | 2.42 | 2.44 | 2.42 | 2.44 | 0.00% | 2.14 | 2019-05-20 | |
APLISENS | 10.40 | 10.50 | 10.40 | 10.50 | +0.96% | 2.12 | 2019-05-20 | |
KGL | 14.05 | 14.05 | 13.40 | 14.05 | 0.00% | 2.12 | 2019-05-20 | |
PROTEKTOR | 4.10 | 4.10 | 3.84 | 4.09 | 0.00% | 1.93 | 2019-05-20 | |
QUMAK | 0.05 | 0.05 | 0.05 | 0.05 | -2.40% | 1.91 | 2019-05-20 | |
GINOROSSI | 0.46 | 0.50 | 0.46 | 0.47 | -5.91% | 1.73 | 2019-05-20 | |
VOXEL | 28.00 | 28.00 | 27.80 | 28.00 | -0.71% | 1.68 | 2019-05-20 | |
NOVITA | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 1.64 | 2019-05-20 | |
CNT | 14.00 | 14.30 | 14.00 | 14.30 | +2.14% | 1.61 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOBS | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 1.60 | 2019-05-20 | |
APSENERGY | 2.24 | 2.24 | 2.09 | 2.19 | -3.10% | 1.48 | 2019-05-20 | |
XTB | 3.75 | 3.80 | 3.75 | 3.80 | -1.81% | 1.36 | 2019-05-20 | |
ORION | 6.90 | 6.90 | 6.90 | 6.90 | +0.73% | 1.25 | 2019-05-20 | |
TARCZYNSKI | 15.50 | 15.50 | 15.40 | 15.40 | 0.00% | 1.24 | 2019-05-20 | |
ERBUD | 12.65 | 12.80 | 12.65 | 12.80 | +1.19% | 1.20 | 2019-05-20 | |
LOKUM | 15.90 | 15.90 | 15.90 | 15.90 | +0.63% | 1.19 | 2019-05-20 | |
ESSYSTEM | 2.26 | 2.26 | 2.26 | 2.26 | +3.67% | 1.13 | 2019-05-20 | |
MCI | 8.26 | 8.26 | 7.98 | 8.20 | -0.97% | 1.06 | 2019-05-20 | |
MWTRADE | 2.80 | 2.80 | 2.78 | 2.78 | 0.00% | 0.78 | 2019-05-20 | |
ZAMET | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 0.77 | 2019-05-20 | |
BEDZIN | 20.30 | 20.30 | 19.00 | 20.30 | 0.00% | 0.54 | 2019-05-20 | |
PLASTBOX | 1.78 | 1.78 | 1.78 | 1.78 | -2.09% | 0.48 | 2019-05-20 | |
QUERCUS | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 0.47 | 2019-05-20 | |
ADIUVO | 6.60 | 6.60 | 6.22 | 6.36 | -0.62% | 0.39 | 2019-05-20 | |
INPRO | 5.40 | 5.50 | 5.40 | 5.50 | 0.00% | 0.36 | 2019-05-20 | |
KINOPOL | 10.90 | 11.20 | 10.90 | 11.20 | 0.00% | 0.33 | 2019-05-20 | |
SONEL | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.29 | 2019-05-20 | |
REMAK | 10.85 | 11.60 | 10.85 | 11.60 | +6.91% | 0.26 | 2019-05-20 | |
BBIDEV | 0.57 | 0.58 | 0.57 | 0.58 | 0.00% | 0.19 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTIFEX | 4.17 | 4.17 | 4.17 | 4.17 | -0.12% | 0.18 | 2019-05-20 | |
ZPUE | 89.50 | 91.00 | 89.50 | 91.00 | +1.68% | 0.18 | 2019-05-20 | |
IMPEL | 6.15 | 6.15 | 5.90 | 6.05 | +1.68% | 0.15 | 2019-05-20 | |
OVOSTAR | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.10 | 2019-05-20 | |
IMCOMPANY | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.10 | 2019-05-20 | |
CPGROUP | 6.10 | 6.10 | 6.09 | 6.09 | -0.16% | 0.10 | 2019-05-20 | |
MLPGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.09 | 2019-05-20 | |
RAFAMET | 12.80 | 12.80 | 12.80 | 12.80 | +1.59% | 0.09 | 2019-05-20 | |
PCCEXOL | 1.55 | 1.55 | 1.55 | 1.55 | +0.65% | 0.08 | 2019-05-20 | |
PROCHEM | 15.45 | 15.45 | 15.45 | 15.45 | 0.00% | 0.08 | 2019-05-20 | |
MANGATA | 70.00 | 70.00 | 70.00 | 70.00 | +0.72% | 0.07 | 2019-05-20 | |
FERRO | 13.90 | 13.90 | 13.90 | 13.90 | +2.96% | 0.07 | 2019-05-20 | |
ELZAB | 4.04 | 4.04 | 4.04 | 4.04 | 0.00% | 0.06 | 2019-05-20 | |
ERG | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.06 | 2019-05-20 | |
HELIO | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.04 | 2019-05-20 | |
HYDROTOR | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.04 | 2019-05-20 | |
TRANSPOL | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.03 | 2019-05-20 | |
INTROL | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0.03 | 2019-05-20 | |
RAWLPLUG | 9.00 | 9.00 | 9.00 | 9.00 | +0.67% | 0.02 | 2019-05-20 | |
ATM | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.02 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTLOG | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.01 | 2019-05-20 | |
IMMOBILE | 2.92 | 2.92 | 2.92 | 2.92 | +2.82% | 0.01 | 2019-05-20 | |
WASKO | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 0.01 | 2019-05-20 | |
PGODLEW | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 0.00 | 2019-05-20 | |
MILKILAND | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-05-20 | |
OTMUCHOW | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 0.00 | 2019-05-20 | |
WINVEST | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2019-05-20 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-05-20 | |
BOWIM | 2.58 | 2.58 | 2.58 | 2.58 | 0.00% | 0.00 | 2019-05-20 | |
BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.00 | 2019-05-20 | |
CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-20 | |
COMP | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 2019-05-20 | |
CAPITAL | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 2019-05-20 | |
GOBARTO | 7.34 | 7.34 | 7.34 | 7.34 | 0.00% | 0.00 | 2019-05-20 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-05-20 | |
ENELMED | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-05-20 | |
GLCOSMED | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0.00 | 2019-05-20 | |
AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-05-20 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-20 | |
IPOPEMA | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-05-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-20 | |
MAKARONPL | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2019-05-20 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-05-20 | |
NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-20 | |
OPTEAM | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 2019-05-20 | |
REDAN | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-05-20 | |
STELMET | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2019-05-20 | |
TERMOREX | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-05-20 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-20 | |
SECOGROUP | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-05-20 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-20 |