Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 1.76 | 1.95 | 1.75 | 1.95 | 0.00% | 0.22 | 2015-06-30 | |
08OCTAVA | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 710.69 | 2015-06-30 | |
11BIT | 64.90 | 65.98 | 63.85 | 65.40 | +1.71% | 169.09 | 2015-06-30 | |
4FUNMEDIA | 3.15 | 3.38 | 3.15 | 3.38 | +7.30% | 0.59 | 2015-06-30 | |
ABADONRE | 1.77 | 1.77 | 1.77 | 1.77 | +1.14% | 0.00 | 2015-06-30 | |
ABCDATA | 3.30 | 3.40 | 3.30 | 3.35 | +1.52% | 152.02 | 2015-06-30 | |
ABMSOLID | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.10 | 2015-06-30 | |
ABPL | 37.10 | 38.80 | 37.10 | 38.25 | +2.00% | 165.67 | 2015-06-30 | |
ACAUTOGAZ | 33.00 | 33.33 | 33.00 | 33.30 | -1.45% | 4.77 | 2015-06-30 | |
ACE | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% | 1.62 | 2015-06-30 | |
ACTION | 33.61 | 34.10 | 33.60 | 33.60 | -0.41% | 226.52 | 2015-06-30 | |
ADIUVO | 18.66 | 19.98 | 15.00 | 19.98 | +2.51% | 48.96 | 2015-06-30 | |
ADVADIS | - | - | - | 0.01 | 0.00% | 0.00 | 2015-06-30 | |
AGORA | 11.50 | 11.95 | 11.43 | 11.95 | +3.46% | 167.49 | 2015-06-30 | |
AGROTON | 1.13 | 1.13 | 1.11 | 1.13 | +2.73% | 7.49 | 2015-06-30 | |
AGROWILL | - | - | - | 0.81 | 0.00% | 0.00 | 2015-06-30 | |
AILLERON | 7.43 | 8.08 | 7.43 | 8.08 | +8.46% | 53.34 | 2015-06-30 | |
AIRWAY | 1.48 | 1.62 | 1.48 | 1.62 | +3.85% | 7.11 | 2015-06-30 | |
ALCHEMIA | 4.62 | 4.70 | 4.56 | 4.66 | +0.87% | 131.95 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALIOR | 88.03 | 91.00 | 86.31 | 89.33 | +0.37% | 21,281.96 | 2015-06-30 | |
ALMA | 18.20 | 18.20 | 17.50 | 18.20 | +1.11% | 0.82 | 2015-06-30 | |
ALTA | 1.79 | 1.79 | 1.79 | 1.79 | -5.29% | 0.00 | 2015-06-30 | |
ALTERCO | - | - | - | 0.37 | 0.00% | 0.00 | 2015-06-30 | |
ALTUSTFI | 11.30 | 11.40 | 11.13 | 11.40 | -0.26% | 90.91 | 2015-06-30 | |
ALUMETAL | 53.00 | 56.00 | 53.00 | 56.00 | +3.17% | 271.77 | 2015-06-30 | |
AMBRA | 8.84 | 8.88 | 8.84 | 8.88 | +0.45% | 4.13 | 2015-06-30 | |
AMICA | 159.00 | 160.00 | 155.20 | 160.00 | 0.00% | 2,907.99 | 2015-06-30 | |
AMPLI | 0.25 | 0.25 | 0.25 | 0.25 | +4.17% | 1.56 | 2015-06-30 | |
AMREST | 142.25 | 146.00 | 142.25 | 146.00 | +2.64% | 1,929.07 | 2015-06-30 | |
APATOR | 39.36 | 40.89 | 39.36 | 40.40 | -0.47% | 1,864.34 | 2015-06-30 | |
APLISENS | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | 1.42 | 2015-06-30 | |
APLITT | 1.52 | 1.52 | 1.52 | 1.52 | +1.33% | 0.54 | 2015-06-30 | |
APSENERGY | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 1.05 | 2015-06-30 | |
ARCTIC | 3.23 | 3.37 | 3.19 | 3.35 | +3.72% | 348.32 | 2015-06-30 | |
ARCUS | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.24 | 2015-06-30 | |
ARTERIA | 15.69 | 15.69 | 15.69 | 15.69 | +1.29% | 0.03 | 2015-06-30 | |
ASBIS | 1.01 | 1.04 | 1.01 | 1.04 | +1.96% | 176.91 | 2015-06-30 | |
ASMGROUP | - | - | - | 2.05 | 0.00% | 0.00 | 2015-06-30 | |
ASSECOBS | 12.40 | 12.80 | 12.40 | 12.55 | -1.95% | 51.81 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 57.79 | 58.74 | 57.30 | 57.91 | +0.68% | 5,124.87 | 2015-06-30 | |
ASSECOSEE | 8.70 | 9.10 | 8.70 | 9.10 | +4.24% | 5,086.29 | 2015-06-30 | |
ASSECOSLO | 17.03 | 17.04 | 17.02 | 17.02 | -2.74% | 1.87 | 2015-06-30 | |
ASTARTA | 27.39 | 31.00 | 26.20 | 31.00 | +15.24% | 394.20 | 2015-06-30 | |
ATENDE | 2.31 | 2.44 | 2.25 | 2.35 | +1.73% | 203.15 | 2015-06-30 | |
ATLANTAPL | 7.88 | 7.95 | 7.88 | 7.95 | +0.38% | 1.41 | 2015-06-30 | |
ATLANTIS | 0.77 | 0.79 | 0.76 | 0.79 | -1.25% | 4.28 | 2015-06-30 | |
ATLASEST | 1.03 | 1.13 | 1.03 | 1.13 | +9.71% | 0.69 | 2015-06-30 | |
ATM | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.99 | 2015-06-30 | |
ATMGRUPA | 3.62 | 3.75 | 3.60 | 3.74 | +0.81% | 61.86 | 2015-06-30 | |
ATREM | 5.90 | 5.90 | 5.90 | 5.90 | +0.34% | 0.29 | 2015-06-30 | |
AVIAAML | 6.50 | 6.50 | 6.39 | 6.39 | 0.00% | 0.74 | 2015-06-30 | |
AVIASG | - | - | - | 16.50 | 0.00% | 0.00 | 2015-06-30 | |
AWBUD | 2.53 | 2.53 | 2.53 | 2.53 | -3.80% | 0.21 | 2015-06-30 | |
B3SYSTEM | 0.88 | 0.88 | 0.88 | 0.88 | -20.00% | 0.48 | 2015-06-30 | |
BACD | - | - | - | 0.65 | 0.00% | 0.00 | 2015-06-30 | |
BALTONA | 8.28 | 8.28 | 7.90 | 7.90 | -6.73% | 7.79 | 2015-06-30 | |
BANKBPH | 41.00 | 42.00 | 40.70 | 41.40 | -1.41% | 51.39 | 2015-06-30 | |
BBIDEV | 0.91 | 0.95 | 0.91 | 0.95 | +3.26% | 122.57 | 2015-06-30 | |
BEDZIN | - | - | - | 13.60 | 0.00% | 0.00 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 430.00 | 430.00 | 413.15 | 422.00 | -1.86% | 1,106.21 | 2015-06-30 | |
BERLING | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.51 | 2015-06-30 | |
BEST | 45.20 | 45.98 | 44.11 | 45.98 | +1.73% | 15.30 | 2015-06-30 | |
BETACOM | 11.46 | 11.55 | 11.43 | 11.47 | 0.00% | 48.03 | 2015-06-30 | |
BGZBNPP | - | - | - | 68.75 | 0.00% | 0.00 | 2015-06-30 | |
BIOMEDLUB | 3.70 | 3.84 | 3.68 | 3.84 | +0.79% | 52.80 | 2015-06-30 | |
BIOTON | 6.30 | 6.30 | 6.16 | 6.27 | -0.79% | 1,455.38 | 2015-06-30 | |
BMPAG | 3.01 | 3.20 | 3.01 | 3.20 | +1.91% | 1.83 | 2015-06-30 | |
BOGDANKA | 53.79 | 53.99 | 51.81 | 51.85 | -3.98% | 3,110.23 | 2015-06-30 | |
BORYSZEW | 5.83 | 5.90 | 5.76 | 5.87 | +0.34% | 708.40 | 2015-06-30 | |
BOS | 27.16 | 27.50 | 26.83 | 26.83 | -1.18% | 83.21 | 2015-06-30 | |
BOWIM | 2.04 | 2.04 | 2.03 | 2.03 | +1.50% | 0.00 | 2015-06-30 | |
BRASTER | 13.60 | 13.90 | 13.00 | 13.80 | -1.29% | 110.12 | 2015-06-30 | |
BRIJU | 19.00 | 19.00 | 17.82 | 17.83 | -8.09% | 1,557.93 | 2015-06-30 | |
BSCDRUK | 30.00 | 32.30 | 29.99 | 32.30 | +7.74% | 251.34 | 2015-06-30 | |
BUDIMEX | 161.65 | 164.40 | 161.65 | 163.00 | +0.62% | 876.39 | 2015-06-30 | |
BUDOPOL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 1.32 | 2015-06-30 | |
BUMECH | 0.88 | 0.88 | 0.85 | 0.86 | -2.27% | 30.98 | 2015-06-30 | |
BUWOG | 72.91 | 73.75 | 72.62 | 72.68 | +0.36% | 707.43 | 2015-06-30 | |
BYTOM | 2.60 | 2.65 | 2.58 | 2.64 | +0.38% | 329.24 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BZWBK | 331.00 | 343.00 | 331.00 | 341.25 | +2.79% | 32,926.80 | 2015-06-30 | |
CALATRAVA | - | - | - | 0.71 | 0.00% | 0.00 | 2015-06-30 | |
CAPITAL | 2.42 | 2.47 | 2.42 | 2.45 | -1.21% | 6.25 | 2015-06-30 | |
CASHFLOW | - | - | - | 0.22 | 0.00% | 0.00 | 2015-06-30 | |
CCC | 173.90 | 176.00 | 173.60 | 174.00 | -1.08% | 7,795.68 | 2015-06-30 | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2015-06-30 | |
CDPROJEKT | 23.60 | 23.78 | 23.40 | 23.78 | +1.19% | 4,301.73 | 2015-06-30 | |
CDRL | 14.17 | 14.95 | 14.17 | 14.95 | 0.00% | 2.35 | 2015-06-30 | |
CELTIC | - | - | - | 5.20 | 0.00% | 0.00 | 2015-06-30 | |
CEZ | 86.69 | 87.97 | 86.65 | 87.97 | +0.53% | 220.21 | 2015-06-30 | |
CFI | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 1.33 | 2015-06-30 | |
CHEMOS | 1.34 | 1.34 | 1.29 | 1.34 | +1.52% | 16.44 | 2015-06-30 | |
CIECH | 58.00 | 58.05 | 57.20 | 58.00 | -0.68% | 5,282.91 | 2015-06-30 | |
CIGAMES | 13.20 | 13.40 | 12.73 | 13.37 | +1.29% | 1,637.53 | 2015-06-30 | |
CNT | 7.46 | 7.46 | 7.40 | 7.40 | +1.79% | 25.87 | 2015-06-30 | |
COALENERG | 0.66 | 0.72 | 0.65 | 0.72 | +7.46% | 56.54 | 2015-06-30 | |
COGNOR | 1.34 | 1.37 | 1.31 | 1.33 | -0.75% | 8.76 | 2015-06-30 | |
COLIAN | 3.65 | 3.76 | 3.64 | 3.71 | +1.64% | 281.08 | 2015-06-30 | |
COMARCH | 131.00 | 134.00 | 131.00 | 134.00 | 0.00% | 95.30 | 2015-06-30 | |
COMP | 66.10 | 66.93 | 62.51 | 64.11 | -3.49% | 207.19 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMPERIA | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0.59 | 2015-06-30 | |
CORMAY | 2.07 | 2.11 | 2.01 | 2.01 | -2.90% | 151.59 | 2015-06-30 | |
CPGROUP | 4.76 | 4.83 | 4.76 | 4.83 | +1.47% | 2.15 | 2015-06-30 | |
CUBEITG | 2.82 | 2.89 | 2.70 | 2.88 | +0.35% | 1.10 | 2015-06-30 | |
CYFRPLSAT | 23.31 | 23.75 | 23.31 | 23.65 | -0.25% | 8,256.54 | 2015-06-30 | |
CZTOREBKA | 1.74 | 1.90 | 1.74 | 1.78 | -0.56% | 28.84 | 2015-06-30 | |
DEBICA | 77.80 | 77.80 | 76.50 | 77.80 | -0.23% | 97.08 | 2015-06-30 | |
DECORA | - | - | - | 6.89 | 0.00% | 0.00 | 2015-06-30 | |
DEKPOL | - | - | - | 17.29 | 0.00% | 0.00 | 2015-06-30 | |
DELKO | 7.55 | 8.10 | 7.55 | 8.10 | 0.00% | 7.92 | 2015-06-30 | |
DGA | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | 0.42 | 2015-06-30 | |
DOMDEV | 49.90 | 51.40 | 48.10 | 50.00 | +2.04% | 73.45 | 2015-06-30 | |
DREWEX | - | - | - | 1.81 | 0.00% | 0.00 | 2015-06-30 | |
DROP | - | - | - | 1.74 | 0.00% | 0.00 | 2015-06-30 | |
DROZAPOL | 2.72 | 2.75 | 2.72 | 2.75 | +1.10% | 1.10 | 2015-06-30 | |
DSS | 0.26 | 0.26 | 0.24 | 0.24 | -7.69% | 54.55 | 2015-06-30 | |
DTP | 4.50 | 4.79 | 4.50 | 4.79 | 0.00% | 17.19 | 2015-06-30 | |
DUON | 2.92 | 3.06 | 2.91 | 3.06 | +4.44% | 1,028.04 | 2015-06-30 | |
ECARD | 2.00 | 2.02 | 1.91 | 2.02 | -4.27% | 1.28 | 2015-06-30 | |
ECHO | 6.57 | 6.72 | 6.57 | 6.72 | -0.44% | 128.15 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EDINVEST | 2.59 | 2.59 | 2.56 | 2.59 | 0.00% | 2.84 | 2015-06-30 | |
EFEKT | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 0.07 | 2015-06-30 | |
EFH | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.33 | 2015-06-30 | |
EKANCELAR | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 6.00 | 2015-06-30 | |
EKOEXPORT | 12.20 | 12.97 | 11.81 | 12.69 | +1.44% | 843.46 | 2015-06-30 | |
ELBUDOWA | 130.00 | 133.00 | 127.60 | 132.00 | -1.49% | 1,808.56 | 2015-06-30 | |
ELEKTROTI | 11.80 | 12.19 | 11.80 | 12.00 | -0.41% | 7.65 | 2015-06-30 | |
ELEMENTAL | 3.96 | 4.05 | 3.88 | 3.90 | -1.52% | 119.66 | 2015-06-30 | |
ELKOP | 1.29 | 1.29 | 1.28 | 1.28 | -5.88% | 2.57 | 2015-06-30 | |
ELZAB | 16.94 | 16.99 | 16.30 | 16.99 | 0.00% | 110.80 | 2015-06-30 | |
EMCINSMED | 14.47 | 14.47 | 14.47 | 14.47 | 0.00% | 0.01 | 2015-06-30 | |
EMPERIA | 67.00 | 67.49 | 66.20 | 67.00 | -0.73% | 598.17 | 2015-06-30 | |
ENAP | 0.97 | 0.98 | 0.97 | 0.98 | +4.26% | 2.44 | 2015-06-30 | |
ENEA | 15.57 | 16.00 | 15.43 | 15.95 | +1.08% | 10,380.07 | 2015-06-30 | |
ENELMED | 10.53 | 11.05 | 10.53 | 11.04 | +2.22% | 37.98 | 2015-06-30 | |
ENERGA | 22.02 | 22.81 | 22.01 | 22.74 | +2.43% | 16,222.84 | 2015-06-30 | |
ENERGOINS | 10.24 | 10.24 | 9.60 | 10.00 | -2.63% | 2.17 | 2015-06-30 | |
ERBUD | 28.93 | 31.75 | 28.93 | 29.00 | -2.52% | 28.25 | 2015-06-30 | |
ERG | 21.00 | 21.00 | 21.00 | 21.00 | +0.48% | 6.30 | 2015-06-30 | |
ERGIS | 4.61 | 4.73 | 4.60 | 4.71 | +1.07% | 130.64 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 39.99 | 41.00 | 38.40 | 41.00 | +2.50% | 148.73 | 2015-06-30 | |
ESSYSTEM | 2.94 | 2.94 | 2.87 | 2.87 | -4.65% | 23.27 | 2015-06-30 | |
EUCO | 49.99 | 50.99 | 49.90 | 50.99 | +1.98% | 80.74 | 2015-06-30 | |
EUROCASH | 36.18 | 37.36 | 36.18 | 37.35 | +2.02% | 22,367.86 | 2015-06-30 | |
EUROHOLD | - | - | - | 3.30 | 0.00% | 0.00 | 2015-06-30 | |
EUROTEL | 13.79 | 13.79 | 13.00 | 13.66 | +6.22% | 55.80 | 2015-06-30 | |
EVEREST | 4.19 | 4.19 | 3.80 | 3.80 | -1.30% | 0.04 | 2015-06-30 | |
EXILLON | - | - | - | 5.99 | 0.00% | 0.00 | 2015-06-30 | |
FAM | - | - | - | 0.57 | 0.00% | 0.00 | 2015-06-30 | |
FAMUR | 1.91 | 1.94 | 1.86 | 1.90 | -2.06% | 103.51 | 2015-06-30 | |
FARMACOL | 52.27 | 52.27 | 52.01 | 52.01 | -1.87% | 37.34 | 2015-06-30 | |
FASING | 17.75 | 18.05 | 17.70 | 18.05 | 0.00% | 27.06 | 2015-06-30 | |
FASTFIN | 1.30 | 1.36 | 1.30 | 1.36 | +3.82% | 0.28 | 2015-06-30 | |
FEERUM | 16.80 | 16.80 | 16.70 | 16.70 | -1.12% | 0.22 | 2015-06-30 | |
FENGHUA | - | - | - | 29.50 | 0.00% | 0.00 | 2015-06-30 | |
FERRO | 10.85 | 10.85 | 10.85 | 10.85 | -0.18% | 0.14 | 2015-06-30 | |
FERRUM | 5.76 | 5.76 | 5.50 | 5.73 | -0.52% | 13.29 | 2015-06-30 | |
FMG | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2015-06-30 | |
FON | 0.68 | 0.68 | 0.64 | 0.68 | -1.45% | 4.65 | 2015-06-30 | |
FORTE | 55.95 | 56.99 | 54.30 | 56.99 | +1.86% | 1,590.12 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTUNA | 12.02 | 12.23 | 12.02 | 12.23 | -7.42% | 13.32 | 2015-06-30 | |
FOTA | 0.42 | 0.55 | 0.42 | 0.55 | +34.15% | 196.87 | 2015-06-30 | |
GEKOPLAST | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 1.19 | 2015-06-30 | |
GETIN | 1.65 | 1.70 | 1.65 | 1.66 | -0.60% | 179.51 | 2015-06-30 | |
GETINOBLE | 1.35 | 1.38 | 1.33 | 1.37 | +1.48% | 4,405.86 | 2015-06-30 | |
GINOROSSI | 2.80 | 2.90 | 2.80 | 2.88 | -1.37% | 438.99 | 2015-06-30 | |
GLCOSMED | 4.58 | 5.02 | 4.51 | 5.02 | +2.66% | 183.82 | 2015-06-30 | |
GLOBCITYHD | 46.40 | 46.40 | 43.00 | 44.99 | -4.28% | 999.02 | 2015-06-30 | |
GOBARTO | 6.80 | 6.80 | 6.50 | 6.68 | -2.48% | 68.35 | 2015-06-30 | |
GORENJE | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 0.12 | 2015-06-30 | |
GPW | 47.12 | 47.53 | 47.12 | 47.34 | -0.27% | 457.78 | 2015-06-30 | |
GRAAL | 22.55 | 23.00 | 22.55 | 22.90 | 0.00% | 89.08 | 2015-06-30 | |
GRAVITON | 0.58 | 0.60 | 0.58 | 0.60 | +3.45% | 0.88 | 2015-06-30 | |
GREMINWES | 2.05 | 2.10 | 2.05 | 2.09 | +4.50% | 1.04 | 2015-06-30 | |
GROCLIN | 10.50 | 10.69 | 10.30 | 10.51 | -0.85% | 192.56 | 2015-06-30 | |
GRODNO | 4.55 | 4.70 | 4.55 | 4.70 | -0.42% | 29.68 | 2015-06-30 | |
GRUPAAZOTY | 80.45 | 82.68 | 79.69 | 82.61 | +1.52% | 7,031.73 | 2015-06-30 | |
GTC | 5.95 | 6.05 | 5.95 | 6.00 | -0.66% | 492.73 | 2015-06-30 | |
HANDLOWY | 100.65 | 101.00 | 99.05 | 99.96 | +0.93% | 9,062.81 | 2015-06-30 | |
HARPER | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HAWE | 1.60 | 1.62 | 1.55 | 1.57 | -1.88% | 799.65 | 2015-06-30 | |
HELIO | 4.20 | 4.20 | 4.20 | 4.20 | +1.94% | 3.23 | 2015-06-30 | |
HERKULES | 3.85 | 3.99 | 3.85 | 3.95 | +1.02% | 140.26 | 2015-06-30 | |
HUBSTYLE | 0.76 | 0.76 | 0.72 | 0.72 | -5.26% | 14.48 | 2015-06-30 | |
HUTMEN | 4.81 | 4.98 | 4.81 | 4.81 | -3.80% | 6.16 | 2015-06-30 | |
HYDROTOR | 35.00 | 35.00 | 34.99 | 34.99 | -0.03% | 1.15 | 2015-06-30 | |
HYPERION | 3.42 | 3.70 | 3.42 | 3.69 | +1.37% | 78.75 | 2015-06-30 | |
IALBGR | 15.14 | 15.40 | 15.14 | 15.40 | +1.72% | 39.21 | 2015-06-30 | |
IDEABANK | 25.50 | 26.26 | 25.50 | 26.26 | +1.00% | 117.35 | 2015-06-30 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.11 | 2015-06-30 | |
IDMSA | 2.60 | 2.61 | 2.60 | 2.61 | +0.77% | 1.47 | 2015-06-30 | |
IFCAPITAL | 1.03 | 1.03 | 0.95 | 1.02 | +0.99% | 3.28 | 2015-06-30 | |
IFSA | 0.72 | 0.76 | 0.72 | 0.76 | +5.56% | 3.24 | 2015-06-30 | |
IIAAV | 9.07 | 9.08 | 9.07 | 9.08 | -1.63% | 474.65 | 2015-06-30 | |
IMCOMPANY | 4.70 | 4.70 | 4.50 | 4.64 | +1.09% | 6.35 | 2015-06-30 | |
IMMOBILE | 2.34 | 2.34 | 2.25 | 2.29 | -1.72% | 41.48 | 2015-06-30 | |
IMPEL | 30.38 | 30.38 | 30.00 | 30.00 | -1.64% | 9.80 | 2015-06-30 | |
IMPERA | 1.69 | 1.69 | 1.69 | 1.69 | +2.42% | 0.03 | 2015-06-30 | |
IMPEXMET | 2.99 | 2.99 | 2.91 | 2.95 | -1.34% | 1,241.14 | 2015-06-30 | |
IMS | 2.28 | 2.34 | 2.20 | 2.33 | -0.43% | 14.91 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 2.70 | 2.72 | 2.70 | 2.72 | +0.74% | 0.23 | 2015-06-30 | |
INDATA | 1.55 | 1.61 | 1.51 | 1.61 | +3.87% | 88.01 | 2015-06-30 | |
INDYGO | 0.95 | 0.95 | 0.91 | 0.91 | -3.19% | 284.10 | 2015-06-30 | |
INDYKPOL | 77.65 | 78.74 | 74.01 | 74.99 | -2.61% | 94.72 | 2015-06-30 | |
INGBSK | 126.60 | 128.95 | 126.20 | 127.00 | -0.04% | 3,117.04 | 2015-06-30 | |
INPRO | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 2015-06-30 | |
INSTALKRK | 14.80 | 15.16 | 14.80 | 15.09 | +1.07% | 67.22 | 2015-06-30 | |
INTEGERPL | 113.70 | 122.00 | 112.00 | 120.00 | +5.49% | 2,647.98 | 2015-06-30 | |
INTERAOLT | 15.84 | 15.84 | 15.50 | 15.80 | -0.38% | 43.23 | 2015-06-30 | |
INTERBUD | 2.70 | 3.10 | 2.65 | 3.10 | +11.11% | 271.63 | 2015-06-30 | |
INTERCARS | 225.95 | 229.15 | 217.60 | 222.00 | -1.77% | 1,230.88 | 2015-06-30 | |
INTERFERI | 4.35 | 4.35 | 4.35 | 4.35 | +0.93% | 0.87 | 2015-06-30 | |
INTERSPPL | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 0.41 | 2015-06-30 | |
INTROL | 10.00 | 10.47 | 9.91 | 10.47 | -0.19% | 16.23 | 2015-06-30 | |
INVISTA | 2.05 | 2.05 | 2.05 | 2.05 | +0.49% | 1.10 | 2015-06-30 | |
IPOPEMA | 3.98 | 3.98 | 3.96 | 3.96 | +2.86% | 0.06 | 2015-06-30 | |
IQP | - | - | - | 0.94 | 0.00% | 0.00 | 2015-06-30 | |
IVMX | 3.26 | 3.26 | 3.26 | 3.26 | +0.31% | 0.98 | 2015-06-30 | |
IZOBLOK | - | - | - | 107.85 | 0.00% | 0.00 | 2015-06-30 | |
IZOLACJA | 1.45 | 1.45 | 1.40 | 1.40 | 0.00% | 1.01 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 4.75 | 5.20 | 4.73 | 5.20 | +7.44% | 15.19 | 2015-06-30 | |
JHMDEV | 1.76 | 1.76 | 1.71 | 1.75 | -0.57% | 1.46 | 2015-06-30 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2015-06-30 | |
JSW | 11.70 | 12.12 | 11.66 | 11.87 | +0.94% | 4,351.24 | 2015-06-30 | |
JWCONSTR | 3.40 | 3.41 | 3.34 | 3.38 | -0.29% | 224.88 | 2015-06-30 | |
JWWINVEST | 8.49 | 8.67 | 8.49 | 8.67 | +4.21% | 7.10 | 2015-06-30 | |
K2INTERNT | 11.25 | 11.30 | 11.05 | 11.30 | +1.62% | 21.94 | 2015-06-30 | |
KANIA | 2.81 | 2.94 | 2.80 | 2.94 | +4.26% | 204.73 | 2015-06-30 | |
KBDOM | 3.59 | 3.70 | 3.31 | 3.70 | -0.54% | 2.12 | 2015-06-30 | |
KCI | 0.03 | 0.04 | 0.03 | 0.04 | +33.33% | 2.35 | 2015-06-30 | |
KDMSHIPNG | - | - | - | 3.00 | 0.00% | 0.00 | 2015-06-30 | |
KERNEL | 37.23 | 38.40 | 37.23 | 37.77 | -1.67% | 1,517.78 | 2015-06-30 | |
KETY | 299.00 | 303.85 | 299.00 | 301.00 | +0.67% | 4,164.53 | 2015-06-30 | |
KGHM | 107.45 | 108.25 | 105.10 | 106.55 | -0.84% | 76,870.81 | 2015-06-30 | |
KINOPOL | 14.00 | 14.90 | 14.00 | 14.50 | 0.00% | 154.55 | 2015-06-30 | |
KOFOLA | 31.48 | 32.50 | 31.48 | 31.49 | +3.45% | 52.56 | 2015-06-30 | |
KOGENERA | 67.00 | 67.90 | 67.00 | 67.90 | -0.15% | 135.65 | 2015-06-30 | |
KOMPAP | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 23.67 | 2015-06-30 | |
KOMPUTRON | 8.60 | 9.18 | 8.60 | 8.91 | +3.60% | 211.26 | 2015-06-30 | |
KONSSTALI | 35.36 | 35.48 | 33.70 | 34.85 | -1.83% | 253.61 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOPEX | 7.52 | 7.61 | 7.37 | 7.37 | -1.99% | 210.01 | 2015-06-30 | |
KPPD | - | - | - | 27.85 | 0.00% | 0.00 | 2015-06-30 | |
KRAKCHEM | 3.70 | 3.70 | 3.66 | 3.70 | 0.00% | 1.24 | 2015-06-30 | |
KREC | 8.35 | 8.52 | 8.35 | 8.35 | -2.11% | 212.37 | 2015-06-30 | |
KREDYTIN | 27.43 | 27.57 | 27.00 | 27.10 | -1.20% | 254.50 | 2015-06-30 | |
KREZUS | 2.86 | 3.03 | 2.85 | 3.00 | -0.99% | 21.14 | 2015-06-30 | |
KRKA | - | - | - | 265.80 | 0.00% | 0.00 | 2015-06-30 | |
KRUK | 153.00 | 155.00 | 151.10 | 151.10 | -1.88% | 1,579.51 | 2015-06-30 | |
KRUSZWICA | 62.48 | 62.63 | 62.48 | 62.63 | +0.24% | 12.52 | 2015-06-30 | |
KSGAGRO | 0.65 | 0.65 | 0.64 | 0.64 | 0.00% | 3.21 | 2015-06-30 | |
LABOPRINT | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.02 | 2015-06-30 | |
LARK | 0.21 | 0.21 | 0.19 | 0.19 | -5.00% | 20.72 | 2015-06-30 | |
LARQ | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 3.42 | 2015-06-30 | |
LCCORP | 1.86 | 1.87 | 1.82 | 1.86 | -0.53% | 258.35 | 2015-06-30 | |
LENA | 4.30 | 4.30 | 4.20 | 4.30 | 0.00% | 82.25 | 2015-06-30 | |
LENTEX | 7.75 | 7.84 | 7.65 | 7.84 | +1.16% | 301.98 | 2015-06-30 | |
LIBET | 2.50 | 2.53 | 2.43 | 2.51 | +0.40% | 35.45 | 2015-06-30 | |
LIVECHAT | 28.30 | 28.30 | 27.66 | 28.28 | -0.25% | 34.46 | 2015-06-30 | |
LOTOS | 29.60 | 30.00 | 29.23 | 30.00 | +1.35% | 8,102.53 | 2015-06-30 | |
LPP | 6,550.05 | 6,750.00 | 6,502.55 | 6,647.60 | +1.50% | 19,771.68 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 3.00 | 3.00 | 2.98 | 2.98 | -0.67% | 1.30 | 2015-06-30 | |
LUBAWA | 1.08 | 1.09 | 1.05 | 1.08 | 0.00% | 325.72 | 2015-06-30 | |
MABION | 45.15 | 48.00 | 45.15 | 47.83 | +4.00% | 167.63 | 2015-06-30 | |
MAGELLAN | 58.28 | 65.00 | 58.27 | 65.00 | +4.84% | 241.73 | 2015-06-30 | |
MAKARONPL | 5.92 | 6.17 | 5.92 | 6.15 | +1.15% | 3.89 | 2015-06-30 | |
MANGATA | 72.00 | 72.10 | 69.11 | 72.00 | -1.50% | 98.44 | 2015-06-30 | |
MARVIPOL | 7.01 | 7.20 | 6.92 | 7.20 | 0.00% | 79.98 | 2015-06-30 | |
MBANK | 410.60 | 419.80 | 409.30 | 412.65 | +0.61% | 17,633.36 | 2015-06-30 | |
MBWS | 71.70 | 84.00 | 71.70 | 82.96 | +6.36% | 137.28 | 2015-06-30 | |
MCI | 11.81 | 12.11 | 11.81 | 12.03 | -1.23% | 713.28 | 2015-06-30 | |
MCLOGIC | 42.00 | 43.36 | 41.50 | 43.25 | -0.57% | 39.99 | 2015-06-30 | |
MDIENERGIA | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 0.47 | 2015-06-30 | |
MEDIACAP | 2.48 | 2.52 | 2.48 | 2.52 | -0.40% | 3.24 | 2015-06-30 | |
MEDIATEL | - | - | - | 1.90 | 0.00% | 0.00 | 2015-06-30 | |
MEDICALG | 215.00 | 216.00 | 213.00 | 216.00 | 0.00% | 659.92 | 2015-06-30 | |
MEGARON | - | - | - | 18.00 | 0.00% | 0.00 | 2015-06-30 | |
MENNICA | 14.39 | 14.76 | 14.37 | 14.63 | +1.95% | 78.13 | 2015-06-30 | |
MERCATOR | 17.70 | 17.80 | 17.70 | 17.80 | +0.45% | 145.83 | 2015-06-30 | |
MERCOR | 10.19 | 10.25 | 10.19 | 10.25 | -1.35% | 55.52 | 2015-06-30 | |
MEXPOLSKA | 3.07 | 3.15 | 3.00 | 3.10 | 0.00% | 71.49 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MFO | - | - | - | 12.93 | 0.00% | 0.00 | 2015-06-30 | |
MIDAS | 0.60 | 0.60 | 0.59 | 0.60 | +1.69% | 646.49 | 2015-06-30 | |
MILKILAND | 1.57 | 1.57 | 1.49 | 1.55 | -1.90% | 31.91 | 2015-06-30 | |
MILLENNIUM | 6.50 | 6.67 | 6.46 | 6.55 | 0.00% | 10,269.08 | 2015-06-30 | |
MIRACULUM | 2.35 | 2.42 | 2.30 | 2.40 | +2.13% | 24.67 | 2015-06-30 | |
MIRBUD | 1.22 | 1.22 | 1.18 | 1.20 | -0.83% | 56.48 | 2015-06-30 | |
MLPGROUP | 31.52 | 33.08 | 31.52 | 33.00 | -1.49% | 3.96 | 2015-06-30 | |
MNI | 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | 12.11 | 2015-06-30 | |
MOBRUK | - | - | - | 10.00 | 0.00% | 0.00 | 2015-06-30 | |
MOJ | - | - | - | 1.63 | 0.00% | 0.00 | 2015-06-30 | |
MOL | 190.70 | 192.00 | 190.15 | 192.00 | +1.51% | 98.07 | 2015-06-30 | |
MONNARI | 13.44 | 13.78 | 13.25 | 13.70 | +1.11% | 1,291.39 | 2015-06-30 | |
MOSTALPLC | 17.80 | 17.80 | 16.52 | 16.52 | -5.60% | 0.12 | 2015-06-30 | |
MOSTALWAR | 10.10 | 10.66 | 10.10 | 10.34 | +3.40% | 124.32 | 2015-06-30 | |
MOSTALZAB | 2.00 | 2.03 | 1.99 | 2.02 | +1.00% | 63.00 | 2015-06-30 | |
MSXRESOUR | - | - | - | 0.88 | 0.00% | 0.00 | 2015-06-30 | |
MUZA | 3.35 | 3.50 | 3.28 | 3.28 | -9.14% | 3.58 | 2015-06-30 | |
MWTRADE | 15.50 | 15.98 | 14.85 | 15.98 | -0.13% | 68.76 | 2015-06-30 | |
NETIA | 5.63 | 5.63 | 5.45 | 5.51 | -2.13% | 3,076.97 | 2015-06-30 | |
NETMEDIA | 5.70 | 5.81 | 5.35 | 5.81 | -0.51% | 88.44 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NEWAG | 19.50 | 20.15 | 19.00 | 19.00 | -2.56% | 323.74 | 2015-06-30 | |
NEWWORLDR | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 3.56 | 2015-06-30 | |
NFIEMF | 4.80 | 4.80 | 4.65 | 4.66 | -2.92% | 3.99 | 2015-06-30 | |
NORTCOAST | - | - | - | 6.89 | 0.00% | 0.00 | 2015-06-30 | |
NOVITA | 52.25 | 56.08 | 52.25 | 55.70 | +1.51% | 37.15 | 2015-06-30 | |
NOWAGALA | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.41 | 2015-06-30 | |
NTTSYSTEM | 2.63 | 2.63 | 2.55 | 2.61 | -0.76% | 7.79 | 2015-06-30 | |
ODLEWNIE | 2.13 | 2.13 | 2.12 | 2.12 | -0.47% | 0.64 | 2015-06-30 | |
OEX | 12.37 | 12.87 | 12.37 | 12.80 | -0.70% | 35.08 | 2015-06-30 | |
OLYMPIC | - | - | - | 7.51 | 0.00% | 0.00 | 2015-06-30 | |
ONE2ONE | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2.42 | 2015-06-30 | |
OPENFIN | 5.00 | 5.30 | 5.00 | 5.17 | -2.45% | 95.12 | 2015-06-30 | |
OPONEO.PL | 11.99 | 12.29 | 11.99 | 12.00 | 0.00% | 50.80 | 2015-06-30 | |
OPTEAM | 7.70 | 7.95 | 7.70 | 7.95 | +1.02% | 7.32 | 2015-06-30 | |
ORANGEPL | 8.15 | 8.19 | 8.03 | 8.16 | -1.09% | 20,473.85 | 2015-06-30 | |
ORBIS | 53.50 | 53.99 | 53.50 | 53.50 | 0.00% | 315.95 | 2015-06-30 | |
ORCOGROUP | 1.45 | 1.54 | 1.40 | 1.40 | -6.67% | 40.63 | 2015-06-30 | |
ORION | 67.00 | 67.00 | 67.00 | 67.00 | +0.01% | 0.07 | 2015-06-30 | |
ORZBIALY | 7.34 | 7.47 | 7.25 | 7.46 | +1.50% | 19.57 | 2015-06-30 | |
OTLOG | 273.00 | 273.00 | 271.00 | 271.00 | 0.00% | 7.06 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTMUCHOW | 6.92 | 7.00 | 6.92 | 7.00 | +1.16% | 44.49 | 2015-06-30 | |
OVOSTAR | 78.50 | 78.50 | 78.50 | 78.50 | 0.00% | 0.16 | 2015-06-30 | |
PAGED | 54.99 | 58.50 | 54.50 | 58.50 | +6.34% | 230.05 | 2015-06-30 | |
PAMAPOL | 1.01 | 1.03 | 1.01 | 1.03 | -0.96% | 7.30 | 2015-06-30 | |
PANOVA | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 1.79 | 2015-06-30 | |
PATENTUS | 0.93 | 0.95 | 0.93 | 0.94 | +1.08% | 7.91 | 2015-06-30 | |
PBG | 1.72 | 1.72 | 1.65 | 1.66 | -4.05% | 46.57 | 2015-06-30 | |
PBOANIOLA | - | - | - | 0.17 | 0.00% | 0.00 | 2015-06-30 | |
PBSFINANSE | 3.49 | 3.55 | 3.49 | 3.55 | +1.72% | 3.52 | 2015-06-30 | |
PCCEXOL | 3.17 | 3.17 | 3.08 | 3.17 | -1.55% | 0.76 | 2015-06-30 | |
PCCINTER | 2.04 | 2.22 | 2.04 | 2.22 | +0.45% | 23.46 | 2015-06-30 | |
PCCROKITA | 40.20 | 40.40 | 39.30 | 40.40 | -0.20% | 29.55 | 2015-06-30 | |
PCGUARD | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 4.95 | 2015-06-30 | |
PCM | 42.60 | 43.20 | 42.00 | 42.10 | -1.41% | 174.65 | 2015-06-30 | |
PEGAS | 120.30 | 120.30 | 120.30 | 120.30 | -1.64% | 35.37 | 2015-06-30 | |
PEIXIN | 5.95 | 6.29 | 5.92 | 6.29 | +6.61% | 2.60 | 2015-06-30 | |
PEKAES | 10.76 | 11.23 | 10.76 | 11.23 | +1.17% | 37.24 | 2015-06-30 | |
PEKAO | 176.00 | 180.30 | 175.85 | 179.95 | +1.47% | 79,860.77 | 2015-06-30 | |
PELION | 66.32 | 70.50 | 66.32 | 70.50 | +2.17% | 40.60 | 2015-06-30 | |
PEMANAGER | 138.35 | 145.80 | 138.35 | 145.00 | -0.68% | 28.61 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEMUG | - | - | - | 0.43 | 0.00% | 0.00 | 2015-06-30 | |
PEP | 25.21 | 25.95 | 25.21 | 25.69 | +0.63% | 76.46 | 2015-06-30 | |
PEPEES | - | - | - | 0.54 | 0.00% | 0.00 | 2015-06-30 | |
PETROLINV | - | - | - | 0.16 | 0.00% | 0.00 | 2015-06-30 | |
PFLEIDER | 28.50 | 29.00 | 23.54 | 24.35 | -14.83% | 710.94 | 2015-06-30 | |
PGE | 18.12 | 18.66 | 18.12 | 18.44 | +2.05% | 46,344.97 | 2015-06-30 | |
PGNIG | 6.41 | 6.65 | 6.40 | 6.60 | +2.64% | 45,555.40 | 2015-06-30 | |
PGODLEW | 5.71 | 5.71 | 5.43 | 5.56 | 0.00% | 136.27 | 2015-06-30 | |
PGSSOFT | 5.20 | 5.20 | 5.20 | 5.20 | +4.00% | 0.13 | 2015-06-30 | |
PHN | 23.04 | 23.53 | 23.03 | 23.53 | +2.26% | 82.22 | 2015-06-30 | |
PKNORLEN | 72.01 | 74.17 | 72.01 | 73.83 | +2.54% | 122,582.59 | 2015-06-30 | |
PKOBP | 30.65 | 31.37 | 30.50 | 31.12 | +1.20% | 92,062.45 | 2015-06-30 | |
PKPCARGO | 85.30 | 85.30 | 82.78 | 82.78 | -0.27% | 2,246.68 | 2015-06-30 | |
PLASTBOX | 2.19 | 2.20 | 2.19 | 2.19 | -0.45% | 0.89 | 2015-06-30 | |
PLATYNINW | 5.55 | 5.78 | 5.36 | 5.78 | -0.34% | 23.46 | 2015-06-30 | |
PLAZACNTR | - | - | - | 0.18 | 0.00% | 0.00 | 2015-06-30 | |
PMPG | - | - | - | 1.65 | 0.00% | 0.00 | 2015-06-30 | |
POLCOLORIT | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.02 | 2015-06-30 | |
POLICE | 21.30 | 21.60 | 21.30 | 21.30 | 0.00% | 36.15 | 2015-06-30 | |
POLIMEXMS | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 96.16 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLMED | 2.73 | 2.76 | 2.66 | 2.76 | +0.36% | 9.22 | 2015-06-30 | |
POLNA | 26.60 | 27.54 | 26.60 | 26.75 | +0.94% | 40.27 | 2015-06-30 | |
POLNORD | 8.61 | 8.70 | 8.60 | 8.63 | -0.92% | 135.17 | 2015-06-30 | |
POLWAX | 16.94 | 17.44 | 16.94 | 17.40 | -0.23% | 45.09 | 2015-06-30 | |
POLYMETAL | - | - | - | 0.05 | 0.00% | 0.00 | 2015-06-30 | |
POZBUD | 5.56 | 5.75 | 5.56 | 5.75 | +1.59% | 18.01 | 2015-06-30 | |
PRAGMAFA | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.48 | 2015-06-30 | |
PRAGMAINK | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 1.10 | 2015-06-30 | |
PRIMAMODA | 1.61 | 1.66 | 1.51 | 1.66 | +4.40% | 13.55 | 2015-06-30 | |
PROCAD | 2.13 | 2.15 | 2.12 | 2.14 | -3.60% | 12.93 | 2015-06-30 | |
PROCHEM | 21.55 | 21.55 | 20.60 | 21.55 | +0.05% | 8.98 | 2015-06-30 | |
PROCHNIK | 1.13 | 1.19 | 1.13 | 1.17 | +4.46% | 39.23 | 2015-06-30 | |
PROJPRZEM | 8.45 | 8.45 | 7.90 | 8.18 | +0.37% | 20.58 | 2015-06-30 | |
PROTEKTOR | 3.05 | 3.06 | 2.98 | 3.00 | +0.33% | 95.41 | 2015-06-30 | |
PROVIDENT | - | - | - | 27.50 | 0.00% | 0.00 | 2015-06-30 | |
PULAWY | 155.50 | 156.00 | 151.00 | 154.55 | -1.43% | 163.57 | 2015-06-30 | |
PWRMEDIA | 1.35 | 1.35 | 1.29 | 1.29 | 0.00% | 1.04 | 2015-06-30 | |
PZU | 433.00 | 439.00 | 428.60 | 432.65 | +0.49% | 79,520.84 | 2015-06-30 | |
QUANTUM | 5.00 | 5.00 | 5.00 | 5.00 | +3.09% | 2.78 | 2015-06-30 | |
QUERCUS | 6.88 | 6.88 | 6.45 | 6.62 | -2.50% | 264.84 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUMAK | 8.81 | 9.19 | 8.81 | 9.00 | -1.10% | 250.36 | 2015-06-30 | |
RADPOL | 7.07 | 7.07 | 6.84 | 7.04 | -0.56% | 209.82 | 2015-06-30 | |
RAFAKO | 6.30 | 6.45 | 6.26 | 6.29 | 0.00% | 141.70 | 2015-06-30 | |
RAFAMET | - | - | - | 15.25 | 0.00% | 0.00 | 2015-06-30 | |
RAINBOW | 21.00 | 21.50 | 20.11 | 21.40 | +0.47% | 411.99 | 2015-06-30 | |
RANKPROGR | 3.02 | 3.13 | 3.00 | 3.11 | +3.32% | 114.19 | 2015-06-30 | |
RAWLPLUG | 7.77 | 7.77 | 7.53 | 7.69 | -1.28% | 16.01 | 2015-06-30 | |
REDAN | 3.25 | 3.31 | 3.25 | 3.30 | +1.54% | 94.54 | 2015-06-30 | |
REDWOOD | 6.90 | 6.90 | 6.24 | 6.24 | -8.24% | 1.38 | 2015-06-30 | |
REGNON | 0.03 | 0.03 | 0.03 | 0.03 | +50.00% | 0.01 | 2015-06-30 | |
REINHOLD | - | - | - | 0.50 | 0.00% | 0.00 | 2015-06-30 | |
RELPOL | 6.35 | 6.35 | 6.20 | 6.30 | -0.79% | 67.69 | 2015-06-30 | |
REMAK | 18.90 | 18.90 | 18.00 | 18.89 | +4.94% | 4.70 | 2015-06-30 | |
RESBUD | 2.08 | 2.10 | 2.08 | 2.09 | +0.48% | 9.38 | 2015-06-30 | |
ROBYG | 2.18 | 2.34 | 2.18 | 2.31 | +4.52% | 317.45 | 2015-06-30 | |
RONSON | 1.27 | 1.30 | 1.25 | 1.25 | -7.41% | 23.30 | 2015-06-30 | |
ROPCZYCE | 18.10 | 18.20 | 17.90 | 18.10 | -0.55% | 34.10 | 2015-06-30 | |
ROVESE | 1.13 | 1.18 | 1.13 | 1.18 | +1.72% | 8.15 | 2015-06-30 | |
RUBICON | 1.23 | 1.35 | 1.23 | 1.35 | -0.74% | 0.15 | 2015-06-30 | |
SADOVAYA | - | - | - | 0.30 | 0.00% | 0.00 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANOK | 62.00 | 63.50 | 62.00 | 63.00 | +1.11% | 461.57 | 2015-06-30 | |
SANTANDER | - | - | - | 26.79 | 0.00% | 0.00 | 2015-06-30 | |
SANWIL | 1.18 | 1.18 | 1.18 | 1.18 | +2.61% | 3.01 | 2015-06-30 | |
SARE | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 2.51 | 2015-06-30 | |
SCOPAK | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.64 | 2015-06-30 | |
SECOGROUP | 22.00 | 22.00 | 21.21 | 22.00 | -2.18% | 43.81 | 2015-06-30 | |
SEKO | 5.80 | 5.85 | 5.80 | 5.85 | +3.91% | 1.75 | 2015-06-30 | |
SELENAFM | 19.50 | 20.34 | 19.50 | 20.30 | -0.68% | 24.52 | 2015-06-30 | |
SELVITA | 15.79 | 15.99 | 14.80 | 15.99 | +1.85% | 217.12 | 2015-06-30 | |
SERINUS | 2.30 | 2.35 | 2.26 | 2.26 | -1.74% | 122.41 | 2015-06-30 | |
SETANTA | - | - | - | 13.00 | 0.00% | 0.00 | 2015-06-30 | |
SFINKS | 3.85 | 3.92 | 3.70 | 3.78 | -1.82% | 318.10 | 2015-06-30 | |
SILVANO | 5.21 | 5.45 | 5.21 | 5.45 | 0.00% | 0.01 | 2015-06-30 | |
SIMPLE | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% | 0.67 | 2015-06-30 | |
SKARBIEC | 35.50 | 36.89 | 35.50 | 35.50 | -0.87% | 244.72 | 2015-06-30 | |
SKOTAN | 0.49 | 0.50 | 0.49 | 0.49 | -2.00% | 85.68 | 2015-06-30 | |
SKYLINE | 0.44 | 0.44 | 0.40 | 0.40 | -9.09% | 2.62 | 2015-06-30 | |
SNIEZKA | 43.40 | 44.80 | 43.40 | 44.80 | +3.11% | 54.25 | 2015-06-30 | |
SOHODEV | 1.24 | 1.32 | 1.21 | 1.32 | -0.75% | 106.74 | 2015-06-30 | |
SOLAR | 1.75 | 1.82 | 1.67 | 1.69 | 0.00% | 106.31 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SONEL | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 7.77 | 2015-06-30 | |
SOPHARMA | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 1.24 | 2015-06-30 | |
STALEXP | 3.05 | 3.11 | 3.04 | 3.10 | +0.98% | 167.64 | 2015-06-30 | |
STALPROD | 464.00 | 484.00 | 462.00 | 462.05 | -0.42% | 555.52 | 2015-06-30 | |
STALPROFI | 14.04 | 14.36 | 13.99 | 14.00 | -3.05% | 203.88 | 2015-06-30 | |
STAPORKOW | 5.45 | 5.45 | 5.30 | 5.35 | -1.83% | 7.21 | 2015-06-30 | |
STARHEDGE | 2.06 | 2.07 | 1.65 | 1.69 | -16.75% | 972.90 | 2015-06-30 | |
SUNEX | 0.32 | 0.33 | 0.31 | 0.33 | 0.00% | 20.56 | 2015-06-30 | |
SUWARY | 10.30 | 10.78 | 10.10 | 10.78 | -0.19% | 8.65 | 2015-06-30 | |
SWISSMED | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 4.82 | 2015-06-30 | |
SYGNITY | 10.80 | 10.81 | 10.71 | 10.73 | -2.45% | 113.75 | 2015-06-30 | |
SYNEKTIK | 16.50 | 16.80 | 16.50 | 16.80 | +1.82% | 104.89 | 2015-06-30 | |
SYNTHOS | 4.70 | 4.72 | 4.63 | 4.65 | -1.27% | 7,351.22 | 2015-06-30 | |
TALANX | - | - | - | 101.00 | 0.00% | 0.00 | 2015-06-30 | |
TALEX | 19.08 | 19.36 | 19.08 | 19.36 | -0.05% | 10.27 | 2015-06-30 | |
TARCZYNSKI | 12.79 | 13.28 | 12.20 | 12.89 | +0.70% | 26.95 | 2015-06-30 | |
TATRY | - | - | - | 84.10 | 0.00% | 0.00 | 2015-06-30 | |
TAURONPE | 4.33 | 4.38 | 4.31 | 4.38 | 0.00% | 10,214.18 | 2015-06-30 | |
TERESA | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.57 | 2015-06-30 | |
TERMOREX | 3.19 | 3.34 | 3.13 | 3.26 | +2.19% | 20.10 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TESGAS | 3.35 | 3.36 | 3.33 | 3.33 | -0.89% | 11.29 | 2015-06-30 | |
TFONE | 3.78 | 4.01 | 3.75 | 3.99 | +4.18% | 12.17 | 2015-06-30 | |
TIM | 9.35 | 9.49 | 9.04 | 9.49 | 0.00% | 26.45 | 2015-06-30 | |
TOPMEDICA | - | - | - | 2.68 | 0.00% | 0.00 | 2015-06-30 | |
TORPOL | 11.34 | 11.72 | 11.10 | 11.72 | +3.26% | 140.05 | 2015-06-30 | |
TOYA | 4.70 | 4.70 | 4.70 | 4.70 | +0.21% | 0.10 | 2015-06-30 | |
TRAKCJA | 8.59 | 8.75 | 8.52 | 8.60 | 0.00% | 291.46 | 2015-06-30 | |
TRANSPOL | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.46 | 2015-06-30 | |
TRAVELPL | - | - | - | 4.08 | 0.00% | 0.00 | 2015-06-30 | |
TRITON | 2.17 | 2.17 | 2.11 | 2.11 | 0.00% | 0.05 | 2015-06-30 | |
TVN | 19.20 | 19.20 | 18.81 | 19.18 | +0.42% | 4,141.44 | 2015-06-30 | |
ULMA | 75.00 | 78.00 | 75.00 | 75.00 | -6.02% | 5.98 | 2015-06-30 | |
UNIBEP | 11.32 | 12.14 | 11.32 | 11.57 | -2.53% | 61.81 | 2015-06-30 | |
UNICREDIT | 25.13 | 25.75 | 25.13 | 25.65 | -0.85% | 27.70 | 2015-06-30 | |
UNIMA | 2.59 | 2.59 | 2.58 | 2.58 | -0.39% | 6.89 | 2015-06-30 | |
UNIMOT | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 0.02 | 2015-06-30 | |
UNIWHEELS | 113.00 | 114.45 | 112.10 | 113.50 | +0.44% | 210.74 | 2015-06-30 | |
URSUS | 2.81 | 2.89 | 2.80 | 2.86 | +2.14% | 1,352.01 | 2015-06-30 | |
VANTAGE | 2.53 | 2.69 | 2.53 | 2.65 | +0.38% | 7.05 | 2015-06-30 | |
VIGOSYS | - | - | - | 223.95 | 0.00% | 0.00 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 4.30 | 4.30 | 4.28 | 4.30 | -1.60% | 34.56 | 2015-06-30 | |
VISTAL | 12.09 | 12.50 | 12.09 | 12.40 | -0.80% | 29.53 | 2015-06-30 | |
VISTULA | 2.02 | 2.03 | 1.99 | 2.01 | -0.99% | 102.34 | 2015-06-30 | |
VIVID | 5.39 | 5.48 | 5.25 | 5.37 | +0.19% | 183.29 | 2015-06-30 | |
VOTUM | 18.70 | 19.24 | 18.00 | 19.24 | +1.85% | 104.04 | 2015-06-30 | |
VOXEL | 14.33 | 14.75 | 14.32 | 14.75 | +2.01% | 38.01 | 2015-06-30 | |
WADEX | 5.00 | 5.33 | 5.00 | 5.33 | +6.60% | 1.12 | 2015-06-30 | |
WARIMPEX | - | - | - | 3.37 | 0.00% | 0.00 | 2015-06-30 | |
WASKO | 1.94 | 1.99 | 1.88 | 1.93 | -1.03% | 66.15 | 2015-06-30 | |
WAWEL | 1,270.15 | 1,274.95 | 1,250.00 | 1,250.00 | -3.55% | 95.91 | 2015-06-30 | |
WDX | 7.39 | 7.97 | 7.10 | 7.95 | +7.58% | 41.54 | 2015-06-30 | |
WESTAISIC | - | - | - | 0.08 | 0.00% | 0.00 | 2015-06-30 | |
WIELTON | 6.90 | 7.13 | 6.88 | 7.13 | +3.33% | 123.83 | 2015-06-30 | |
WIKANA | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 0.18 | 2015-06-30 | |
WILBO | 0.95 | 1.00 | 0.95 | 0.99 | +1.02% | 6.43 | 2015-06-30 | |
WINVEST | 5.99 | 6.20 | 5.99 | 6.20 | +3.51% | 7.69 | 2015-06-30 | |
WIRTUALNA | 33.51 | 33.70 | 33.51 | 33.67 | -0.09% | 35.30 | 2015-06-30 | |
WOJAS | 7.76 | 8.04 | 7.76 | 7.99 | +0.13% | 7.10 | 2015-06-30 | |
WORKSERV | 17.47 | 17.94 | 17.47 | 17.70 | +1.09% | 28.33 | 2015-06-30 | |
YAWAL | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 0.01 | 2015-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
YOLO | - | - | - | 2.46 | 0.00% | 0.00 | 2015-06-30 | |
ZAMET | 2.15 | 2.15 | 2.11 | 2.11 | -1.86% | 6.00 | 2015-06-30 | |
ZASTAL | 0.72 | 0.72 | 0.71 | 0.72 | 0.00% | 2.77 | 2015-06-30 | |
ZEPAK | 21.90 | 22.29 | 21.30 | 21.30 | -3.27% | 1,103.39 | 2015-06-30 | |
ZPUE | 285.30 | 310.00 | 285.30 | 290.00 | -2.49% | 523.30 | 2015-06-30 | |
ZREMB | 1.27 | 1.27 | 1.25 | 1.25 | -2.34% | 20.10 | 2015-06-30 | |
ZUE | 7.45 | 7.69 | 7.45 | 7.69 | +3.22% | 16.59 | 2015-06-30 | |
ZYWIEC | 374.00 | 374.00 | 374.00 | 374.00 | -0.27% | 4.86 | 2015-06-30 |