Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.33 | 0.33 | 0.27 | 0.28 | -12.50% | 21.86 | 2017-05-29 | |
08OCTAVA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.05 | 2017-05-29 | |
11BIT | 186.00 | 187.60 | 185.50 | 186.00 | -1.27% | 813.55 | 2017-05-29 | |
4FUNMEDIA | 6.08 | 6.08 | 5.55 | 5.78 | -5.09% | 79.54 | 2017-05-29 | |
AATHOLD | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.02 | 2017-05-29 | |
ABADONRE | - | - | - | 6.51 | 0.00% | 0.00 | 2017-05-29 | |
ABCDATA | 1.92 | 1.92 | 1.87 | 1.88 | -0.53% | 84.05 | 2017-05-29 | |
ABMSOLID | 11.10 | 11.28 | 10.95 | 11.28 | +1.62% | 0.11 | 2017-05-29 | |
ABPL | 34.99 | 34.99 | 34.20 | 34.30 | -2.31% | 2,203.16 | 2017-05-29 | |
ACAUTOGAZ | 43.30 | 43.40 | 42.90 | 42.90 | -0.92% | 4.10 | 2017-05-29 | |
ACTION | 3.43 | 3.48 | 3.42 | 3.48 | +3.88% | 122.95 | 2017-05-29 | |
ADIUVO | 27.69 | 27.69 | 27.66 | 27.66 | -0.14% | 0.11 | 2017-05-29 | |
AGORA | 15.32 | 15.69 | 15.32 | 15.40 | +0.59% | 39.65 | 2017-05-29 | |
AGROTON | 6.41 | 6.41 | 6.37 | 6.39 | +0.31% | 31.16 | 2017-05-29 | |
AGROWILL | - | - | - | 1.90 | 0.00% | 0.00 | 2017-05-29 | |
AILLERON | 13.90 | 14.44 | 13.85 | 14.00 | -0.36% | 59.46 | 2017-05-29 | |
AIRWAY | 2.05 | 2.05 | 1.99 | 2.04 | -0.49% | 46.91 | 2017-05-29 | |
ALCHEMIA | 5.16 | 5.16 | 5.10 | 5.14 | +0.78% | 318.97 | 2017-05-29 | |
ALIOR | 69.75 | 70.15 | 69.20 | 70.00 | +0.66% | 7,175.23 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALMA | 0.44 | 0.44 | 0.39 | 0.39 | -9.30% | 14.07 | 2017-05-29 | |
ALTA | 4.02 | 4.02 | 3.82 | 3.98 | -1.00% | 4.32 | 2017-05-29 | |
ALTUSTFI | 17.10 | 17.10 | 16.80 | 16.99 | -0.35% | 14.24 | 2017-05-29 | |
ALUMETAL | 62.80 | 62.85 | 62.50 | 62.62 | -0.37% | 552.69 | 2017-05-29 | |
AMBRA | 10.90 | 11.05 | 10.86 | 10.87 | +0.46% | 104.80 | 2017-05-29 | |
AMICA | 189.90 | 192.95 | 189.00 | 192.95 | +1.61% | 199.00 | 2017-05-29 | |
AMPLI | - | - | - | 0.22 | 0.00% | 0.00 | 2017-05-29 | |
AMREST | 340.00 | 341.20 | 339.95 | 340.00 | 0.00% | 4,151.80 | 2017-05-29 | |
APATOR | 35.49 | 35.59 | 35.49 | 35.50 | +0.85% | 9.89 | 2017-05-29 | |
APLISENS | 13.00 | 13.10 | 13.00 | 13.10 | +0.77% | 4.99 | 2017-05-29 | |
APLITT | - | - | - | 0.87 | 0.00% | 0.00 | 2017-05-29 | |
APSENERGY | 4.35 | 4.35 | 4.30 | 4.30 | +1.42% | 0.01 | 2017-05-29 | |
ARCHICOM | 16.93 | 16.94 | 16.74 | 16.90 | +1.50% | 69.04 | 2017-05-29 | |
ARCTIC | 4.57 | 4.60 | 4.57 | 4.59 | -0.22% | 18.32 | 2017-05-29 | |
ARCUS | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 2.16 | 2017-05-29 | |
ARTERIA | 7.05 | 7.05 | 6.97 | 6.99 | -0.99% | 193.34 | 2017-05-29 | |
ARTIFEX | 15.99 | 15.99 | 15.42 | 15.43 | -3.50% | 4.82 | 2017-05-29 | |
ASBIS | 2.50 | 2.51 | 2.48 | 2.48 | -0.80% | 94.98 | 2017-05-29 | |
ASMGROUP | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 4.67 | 2017-05-29 | |
ASSECOBS | 30.70 | 30.94 | 30.39 | 30.39 | -1.01% | 28.09 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOPOL | 50.90 | 50.90 | 50.30 | 50.48 | -1.27% | 1,828.81 | 2017-05-29 | |
ASSECOSEE | 13.22 | 13.22 | 12.97 | 12.97 | -1.89% | 6.26 | 2017-05-29 | |
ASTARTA | 65.66 | 66.99 | 65.66 | 66.25 | -1.85% | 90.70 | 2017-05-29 | |
ATAL | 40.90 | 40.90 | 39.27 | 40.40 | 0.00% | 446.85 | 2017-05-29 | |
ATENDE | 5.51 | 5.67 | 5.47 | 5.63 | +2.18% | 45.09 | 2017-05-29 | |
ATLANTAPL | 4.53 | 4.74 | 4.42 | 4.74 | +4.64% | 5.82 | 2017-05-29 | |
ATLANTIS | 0.68 | 0.70 | 0.67 | 0.70 | 0.00% | 6.16 | 2017-05-29 | |
ATLASEST | - | - | - | 1.13 | 0.00% | 0.00 | 2017-05-29 | |
ATM | 11.48 | 11.48 | 11.23 | 11.23 | -1.92% | 0.30 | 2017-05-29 | |
ATMGRUPA | 4.03 | 4.37 | 4.03 | 4.32 | +7.20% | 73.54 | 2017-05-29 | |
ATREM | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 3.68 | 2017-05-29 | |
AUTOPARTN | 5.60 | 5.60 | 5.50 | 5.59 | 0.00% | 146.38 | 2017-05-29 | |
AVIAAML | 5.94 | 5.98 | 5.71 | 5.90 | +0.34% | 62.46 | 2017-05-29 | |
AVIASG | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% | 0.04 | 2017-05-29 | |
AWBUD | 7.24 | 7.24 | 7.00 | 7.00 | -3.71% | 4.77 | 2017-05-29 | |
B3SYSTEM | - | - | - | 0.53 | 0.00% | 0.00 | 2017-05-29 | |
BACD | - | - | - | 0.14 | 0.00% | 0.00 | 2017-05-29 | |
BALTONA | 2.39 | 2.42 | 2.32 | 2.42 | +1.26% | 1.31 | 2017-05-29 | |
BBIDEV | 0.70 | 0.71 | 0.69 | 0.70 | 0.00% | 11.85 | 2017-05-29 | |
BEDZIN | 23.66 | 23.66 | 23.66 | 23.66 | 0.00% | 0.24 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 1,035.00 | 1,059.00 | 1,035.00 | 1,046.05 | -0.85% | 12.51 | 2017-05-29 | |
BERLING | 4.35 | 4.35 | 4.35 | 4.35 | +0.93% | 1.09 | 2017-05-29 | |
BEST | 29.61 | 29.61 | 29.60 | 29.60 | -1.37% | 38.48 | 2017-05-29 | |
BETACOM | 10.01 | 10.39 | 10.01 | 10.39 | -0.10% | 4.07 | 2017-05-29 | |
BGZBNPP | 64.95 | 65.05 | 62.71 | 65.05 | -0.06% | 72.62 | 2017-05-29 | |
BIK | 17.26 | 17.26 | 16.55 | 17.25 | -0.35% | 15.31 | 2017-05-29 | |
BIOMEDLUB | 1.29 | 1.29 | 1.17 | 1.18 | -7.81% | 845.10 | 2017-05-29 | |
BIOTON | 6.40 | 6.40 | 6.26 | 6.30 | -1.56% | 193.96 | 2017-05-29 | |
BMPAG | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.01 | 2017-05-29 | |
BOGDANKA | 70.49 | 70.49 | 65.50 | 66.52 | -4.97% | 315.82 | 2017-05-29 | |
BORYSZEW | 11.50 | 11.50 | 11.26 | 11.36 | -1.56% | 1,795.83 | 2017-05-29 | |
BOS | 10.98 | 11.11 | 10.90 | 11.10 | +1.09% | 116.20 | 2017-05-29 | |
BOWIM | 5.43 | 5.45 | 5.43 | 5.45 | +0.93% | 21.66 | 2017-05-29 | |
BRASTER | 16.20 | 16.25 | 15.98 | 16.10 | -0.49% | 102.28 | 2017-05-29 | |
BRIJU | 8.30 | 8.58 | 8.28 | 8.45 | -0.59% | 107.75 | 2017-05-29 | |
BSCDRUK | 37.39 | 37.39 | 37.30 | 37.30 | -0.48% | 112.01 | 2017-05-29 | |
BUDIMEX | 243.15 | 245.85 | 240.00 | 242.45 | -0.23% | 1,446.22 | 2017-05-29 | |
BUDOPOL | - | - | - | 0.06 | 0.00% | 0.00 | 2017-05-29 | |
BUMECH | 0.61 | 0.63 | 0.58 | 0.59 | -4.84% | 1,125.94 | 2017-05-29 | |
BUWOG | - | - | - | 106.75 | 0.00% | 0.00 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BYTOM | 2.78 | 2.82 | 2.78 | 2.79 | -1.06% | 54.49 | 2017-05-29 | |
BZWBK | 352.75 | 356.40 | 352.00 | 354.00 | -0.30% | 10,925.87 | 2017-05-29 | |
CALATRAVA | 0.44 | 0.53 | 0.41 | 0.53 | +26.19% | 160.64 | 2017-05-29 | |
CAPITAL | 2.79 | 2.79 | 2.71 | 2.78 | +1.09% | 13.96 | 2017-05-29 | |
CASHFLOW | - | - | - | 0.13 | 0.00% | 0.00 | 2017-05-29 | |
CCC | 212.10 | 214.00 | 211.30 | 212.10 | 0.00% | 8,782.55 | 2017-05-29 | |
CCENERGY | - | - | - | 0.06 | 0.00% | 0.00 | 2017-05-29 | |
CDPROJEKT | 72.80 | 74.72 | 72.21 | 74.50 | +3.54% | 26,785.34 | 2017-05-29 | |
CDRL | 32.10 | 32.10 | 32.00 | 32.00 | -0.31% | 1.86 | 2017-05-29 | |
CELTIC | - | - | - | 5.20 | 0.00% | 0.00 | 2017-05-29 | |
CEZ | 70.90 | 71.29 | 70.90 | 71.29 | +0.55% | 195.71 | 2017-05-29 | |
CFI | 0.80 | 0.80 | 0.74 | 0.77 | -3.75% | 232.29 | 2017-05-29 | |
CHEMOS | 1.18 | 1.18 | 1.15 | 1.16 | -1.69% | 14.92 | 2017-05-29 | |
CIECH | 70.60 | 70.65 | 69.51 | 69.75 | -1.27% | 439.01 | 2017-05-29 | |
CIGAMES | 1.11 | 1.11 | 1.05 | 1.07 | -3.60% | 1,569.64 | 2017-05-29 | |
CITYSERV | 9.40 | 9.45 | 9.40 | 9.45 | +1.39% | 6.52 | 2017-05-29 | |
CLNPHARMA | 33.70 | 34.60 | 33.25 | 34.00 | +0.09% | 1,310.28 | 2017-05-29 | |
CNT | 7.62 | 7.62 | 7.62 | 7.62 | 0.00% | 0.14 | 2017-05-29 | |
COALENERG | - | - | - | 0.99 | 0.00% | 0.00 | 2017-05-29 | |
COGNOR | 1.73 | 1.76 | 1.73 | 1.74 | +0.58% | 43.04 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COLIAN | 3.61 | 3.65 | 3.61 | 3.65 | -0.54% | 6.25 | 2017-05-29 | |
COMARCH | 219.45 | 229.00 | 219.45 | 229.00 | +4.11% | 173.45 | 2017-05-29 | |
COMP | 62.95 | 62.95 | 62.95 | 62.95 | +1.53% | 6.29 | 2017-05-29 | |
COMPERIA | 4.99 | 4.99 | 4.99 | 4.99 | +3.96% | 0.02 | 2017-05-29 | |
CORMAY | 3.03 | 3.10 | 2.92 | 2.97 | -3.88% | 260.47 | 2017-05-29 | |
CPGROUP | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.01 | 2017-05-29 | |
CUBEITG | 5.01 | 5.01 | 4.70 | 4.92 | -3.34% | 23.90 | 2017-05-29 | |
CYFRPLSAT | 26.70 | 27.00 | 26.35 | 26.50 | -0.56% | 9,752.07 | 2017-05-29 | |
CZTOREBKA | 0.89 | 0.89 | 0.82 | 0.82 | -4.65% | 73.38 | 2017-05-29 | |
DEBICA | 109.00 | 109.85 | 109.00 | 109.85 | -0.09% | 56.02 | 2017-05-29 | |
DECORA | 11.40 | 11.40 | 11.38 | 11.39 | +0.09% | 41.29 | 2017-05-29 | |
DEKPOL | 15.40 | 15.95 | 15.40 | 15.95 | +3.57% | 604.60 | 2017-05-29 | |
DELKO | 10.69 | 10.69 | 10.40 | 10.52 | -1.59% | 190.50 | 2017-05-29 | |
DGA | 5.56 | 5.70 | 5.32 | 5.70 | +2.52% | 10.43 | 2017-05-29 | |
DINOPL | 41.38 | 41.50 | 41.24 | 41.48 | +0.07% | 232.14 | 2017-05-29 | |
DOMDEV | 76.00 | 76.00 | 74.50 | 75.30 | -1.05% | 1,446.54 | 2017-05-29 | |
DREWEX | 1.48 | 1.49 | 1.48 | 1.49 | +0.68% | 0.10 | 2017-05-29 | |
DROP | 1.95 | 1.95 | 1.95 | 1.95 | +10.80% | 0.10 | 2017-05-29 | |
DROZAPOL | 2.01 | 2.01 | 1.96 | 1.96 | -2.97% | 2.67 | 2017-05-29 | |
ECHO | 5.57 | 5.57 | 5.41 | 5.50 | +0.73% | 152.59 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EDINVEST | 2.02 | 2.02 | 2.00 | 2.00 | -0.99% | 7.60 | 2017-05-29 | |
EFEKT | 27.70 | 28.49 | 27.45 | 28.49 | +3.22% | 24.06 | 2017-05-29 | |
EKOEXPORT | 13.12 | 13.37 | 12.87 | 13.06 | -6.65% | 299.96 | 2017-05-29 | |
ELBUDOWA | 120.90 | 120.90 | 119.50 | 120.80 | -0.04% | 129.30 | 2017-05-29 | |
ELEKTROTI | 13.92 | 14.00 | 13.80 | 14.00 | +1.08% | 70.39 | 2017-05-29 | |
ELEMENTAL | 3.58 | 3.60 | 3.57 | 3.58 | 0.00% | 91.45 | 2017-05-29 | |
ELKOP | 0.28 | 0.28 | 0.26 | 0.26 | -3.70% | 18.97 | 2017-05-29 | |
ELZAB | 13.20 | 14.45 | 13.20 | 14.45 | +8.24% | 8.25 | 2017-05-29 | |
EMCINSMED | 10.15 | 10.34 | 10.15 | 10.34 | 0.00% | 0.11 | 2017-05-29 | |
EMPERIA | 87.55 | 88.50 | 85.75 | 87.97 | +1.70% | 445.29 | 2017-05-29 | |
ENAP | 1.03 | 1.04 | 1.02 | 1.04 | 0.00% | 0.82 | 2017-05-29 | |
ENEA | 12.39 | 12.39 | 12.10 | 12.23 | -0.57% | 758.45 | 2017-05-29 | |
ENELMED | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | 0.12 | 2017-05-29 | |
ENERGA | 10.13 | 10.13 | 9.97 | 10.03 | -0.99% | 1,302.41 | 2017-05-29 | |
ENERGOINS | 1.16 | 1.16 | 1.05 | 1.12 | -1.75% | 49.13 | 2017-05-29 | |
ENTER | 31.00 | 31.00 | 30.10 | 30.90 | -0.19% | 23.65 | 2017-05-29 | |
ERBUD | 31.28 | 31.28 | 31.00 | 31.28 | +0.61% | 0.19 | 2017-05-29 | |
ERG | 65.19 | 65.19 | 63.00 | 63.50 | -2.53% | 2.86 | 2017-05-29 | |
ERGIS | 6.42 | 6.42 | 6.27 | 6.39 | -0.16% | 64.84 | 2017-05-29 | |
ESOTIQ | 9.35 | 9.35 | 9.34 | 9.34 | -0.11% | 0.03 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESSYSTEM | 2.63 | 2.63 | 2.60 | 2.63 | 0.00% | 0.96 | 2017-05-29 | |
EUCO | 33.00 | 33.19 | 32.50 | 32.99 | +1.51% | 17.82 | 2017-05-29 | |
EUROCASH | 31.49 | 31.82 | 31.13 | 31.70 | +0.63% | 7,175.10 | 2017-05-29 | |
EUROHOLD | - | - | - | 1.49 | 0.00% | 0.00 | 2017-05-29 | |
EUROTEL | 22.05 | 22.10 | 22.00 | 22.10 | +0.23% | 97.48 | 2017-05-29 | |
EVEREST | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2017-05-29 | |
EXILLON | - | - | - | 7.90 | 0.00% | 0.00 | 2017-05-29 | |
FAM | 4.19 | 4.19 | 4.16 | 4.18 | -0.24% | 176.36 | 2017-05-29 | |
FAMUR | 5.40 | 5.50 | 5.37 | 5.46 | +0.18% | 582.76 | 2017-05-29 | |
FARMACOL | - | - | - | 51.70 | 0.00% | 0.00 | 2017-05-29 | |
FASING | 14.71 | 15.11 | 14.61 | 15.11 | -0.72% | 16.03 | 2017-05-29 | |
FASTFIN | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.02 | 2017-05-29 | |
FEERUM | 17.30 | 17.30 | 15.57 | 17.30 | +1.82% | 16.09 | 2017-05-29 | |
FENGHUA | - | - | - | 17.52 | 0.00% | 0.00 | 2017-05-29 | |
FERRO | 17.94 | 17.94 | 17.65 | 17.89 | -0.28% | 45.82 | 2017-05-29 | |
FERRUM | 4.12 | 4.12 | 3.87 | 4.12 | +0.24% | 27.91 | 2017-05-29 | |
FMG | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 0.00 | 2017-05-29 | |
FON | 0.30 | 0.30 | 0.28 | 0.29 | 0.00% | 97.10 | 2017-05-29 | |
FORTE | 78.50 | 78.61 | 77.29 | 77.40 | -1.40% | 6,329.40 | 2017-05-29 | |
FORTUNA | 18.47 | 18.65 | 18.45 | 18.65 | +9.45% | 1,981.75 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FOTA | 0.85 | 0.89 | 0.85 | 0.89 | -1.11% | 5.75 | 2017-05-29 | |
GEKOPLAST | 12.20 | 12.20 | 12.20 | 12.20 | -1.53% | 47.69 | 2017-05-29 | |
GETIN | 1.31 | 1.39 | 1.30 | 1.39 | +6.92% | 1,251.67 | 2017-05-29 | |
GETINOBLE | 1.54 | 1.54 | 1.51 | 1.52 | -0.65% | 931.49 | 2017-05-29 | |
GINOROSSI | 2.01 | 2.04 | 2.00 | 2.03 | 0.00% | 41.94 | 2017-05-29 | |
GLCOSMED | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 0.02 | 2017-05-29 | |
GOBARTO | 7.22 | 7.25 | 7.22 | 7.23 | +0.14% | 13.30 | 2017-05-29 | |
GORENJE | 28.79 | 28.79 | 28.79 | 28.79 | 0.00% | 0.03 | 2017-05-29 | |
GPRE | 5.63 | 5.63 | 5.56 | 5.60 | +1.63% | 31.31 | 2017-05-29 | |
GPW | 46.30 | 46.37 | 45.86 | 46.00 | -0.93% | 428.99 | 2017-05-29 | |
GRAVITON | - | - | - | 0.95 | 0.00% | 0.00 | 2017-05-29 | |
GROCLIN | 12.00 | 12.00 | 11.80 | 11.99 | -0.91% | 64.77 | 2017-05-29 | |
GRODNO | 6.55 | 7.20 | 6.55 | 7.07 | +7.94% | 53.12 | 2017-05-29 | |
GRUPAAZOTY | 66.39 | 66.50 | 65.01 | 66.00 | +0.40% | 624.77 | 2017-05-29 | |
GTC | 9.20 | 9.20 | 9.02 | 9.13 | -0.76% | 1,153.87 | 2017-05-29 | |
HANDLOWY | 73.90 | 73.95 | 73.15 | 73.64 | -0.22% | 568.15 | 2017-05-29 | |
HARPER | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2017-05-29 | |
HAWE | - | - | - | 0.30 | 0.00% | 0.00 | 2017-05-29 | |
HELIO | 16.60 | 17.32 | 16.48 | 17.32 | +3.77% | 25.64 | 2017-05-29 | |
HERKULES | 4.01 | 4.10 | 4.01 | 4.01 | -0.74% | 22.27 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HUBSTYLE | 0.91 | 0.91 | 0.82 | 0.89 | +1.14% | 55.95 | 2017-05-29 | |
HYDROTOR | 39.72 | 39.72 | 39.50 | 39.50 | -0.55% | 1.07 | 2017-05-29 | |
HYPERION | 3.25 | 3.39 | 3.25 | 3.39 | +7.62% | 33.20 | 2017-05-29 | |
I2DEV | 17.55 | 17.96 | 17.41 | 17.96 | +2.63% | 16.10 | 2017-05-29 | |
IALBGR | 1.85 | 2.14 | 1.69 | 2.05 | +8.47% | 1,206.62 | 2017-05-29 | |
IDEABANK | 24.17 | 24.45 | 24.15 | 24.45 | +1.16% | 442.31 | 2017-05-29 | |
IDEON | - | - | - | 0.01 | 0.00% | 0.00 | 2017-05-29 | |
IDMSA | - | - | - | 0.75 | 0.00% | 0.00 | 2017-05-29 | |
IFCAPITAL | 0.60 | 0.63 | 0.60 | 0.63 | 0.00% | 0.60 | 2017-05-29 | |
IFSA | 0.39 | 0.41 | 0.38 | 0.40 | 0.00% | 11.24 | 2017-05-29 | |
IIAAV | - | - | - | 8.67 | 0.00% | 0.00 | 2017-05-29 | |
IMCOMPANY | 10.69 | 10.69 | 10.48 | 10.49 | +0.10% | 26.22 | 2017-05-29 | |
IMMOBILE | 3.78 | 3.79 | 3.70 | 3.70 | -0.54% | 6.58 | 2017-05-29 | |
IMPEL | 22.99 | 24.00 | 22.50 | 24.00 | +4.35% | 56.58 | 2017-05-29 | |
IMPERA | 1.44 | 1.46 | 1.39 | 1.40 | -0.71% | 7.16 | 2017-05-29 | |
IMPEXMET | 4.24 | 4.33 | 4.16 | 4.32 | +1.65% | 498.65 | 2017-05-29 | |
IMS | 3.39 | 3.40 | 3.35 | 3.40 | +0.59% | 3.89 | 2017-05-29 | |
INC | - | - | - | 1.70 | 0.00% | 0.00 | 2017-05-29 | |
INDATA | 0.60 | 0.60 | 0.57 | 0.58 | -1.69% | 98.53 | 2017-05-29 | |
INDYGO | 0.57 | 0.58 | 0.56 | 0.58 | -1.69% | 2.63 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INDYKPOL | 58.00 | 58.00 | 54.50 | 54.50 | -2.68% | 29.44 | 2017-05-29 | |
INGBSK | 182.80 | 184.95 | 180.40 | 182.20 | +0.03% | 571.77 | 2017-05-29 | |
INPOST | - | - | - | 10.87 | 0.00% | 0.00 | 2017-05-29 | |
INPRO | 4.93 | 4.93 | 4.93 | 4.93 | +0.20% | 0.99 | 2017-05-29 | |
INSTALKRK | 15.65 | 16.28 | 15.65 | 16.24 | +3.77% | 354.30 | 2017-05-29 | |
INTEGERPL | - | - | - | 48.47 | 0.00% | 0.00 | 2017-05-29 | |
INTERAOLT | 11.80 | 11.80 | 11.80 | 11.80 | -1.17% | 3.25 | 2017-05-29 | |
INTERBUD | - | - | - | 0.85 | 0.00% | 0.00 | 2017-05-29 | |
INTERCARS | 318.30 | 318.75 | 314.80 | 318.75 | -0.39% | 217.77 | 2017-05-29 | |
INTERFERI | - | - | - | 3.81 | 0.00% | 0.00 | 2017-05-29 | |
INTERSPPL | 2.72 | 2.72 | 2.70 | 2.72 | -0.73% | 48.88 | 2017-05-29 | |
INTROL | 7.80 | 7.90 | 7.80 | 7.90 | +1.28% | 11.62 | 2017-05-29 | |
INVISTA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.08 | 2017-05-29 | |
IPOPEMA | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 0.00 | 2017-05-29 | |
IQP | - | - | - | 0.58 | 0.00% | 0.00 | 2017-05-29 | |
IZOBLOK | 173.90 | 173.90 | 173.00 | 173.00 | -0.52% | 0.87 | 2017-05-29 | |
IZOLACJA | 1.92 | 1.92 | 1.72 | 1.73 | -9.42% | 8.30 | 2017-05-29 | |
IZOSTAL | 5.05 | 5.42 | 5.05 | 5.42 | +6.69% | 18.58 | 2017-05-29 | |
JHMDEV | 1.47 | 1.52 | 1.46 | 1.50 | +2.04% | 68.01 | 2017-05-29 | |
JJAUTO | - | - | - | 9.70 | 0.00% | 0.00 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JSW | 72.00 | 72.49 | 69.40 | 70.72 | -1.61% | 29,503.37 | 2017-05-29 | |
JWCONSTR | 4.50 | 4.59 | 4.50 | 4.55 | -1.52% | 66.14 | 2017-05-29 | |
JWWINVEST | 2.89 | 2.89 | 2.75 | 2.88 | -1.03% | 0.74 | 2017-05-29 | |
K2INTERNT | 16.00 | 16.19 | 16.00 | 16.00 | 0.00% | 13.97 | 2017-05-29 | |
KANIA | 2.02 | 2.02 | 2.02 | 2.02 | +1.51% | 2.04 | 2017-05-29 | |
KBDOM | 3.64 | 3.88 | 3.64 | 3.88 | -0.26% | 5.81 | 2017-05-29 | |
KCI | 0.64 | 0.69 | 0.64 | 0.69 | +7.81% | 12.35 | 2017-05-29 | |
KDMSHIPNG | - | - | - | 4.75 | 0.00% | 0.00 | 2017-05-29 | |
KERNEL | 68.00 | 68.63 | 68.00 | 68.30 | +0.44% | 2,535.37 | 2017-05-29 | |
KETY | 422.50 | 423.45 | 417.50 | 423.00 | -0.28% | 732.43 | 2017-05-29 | |
KGHM | 110.55 | 111.15 | 110.15 | 110.95 | +0.18% | 15,804.82 | 2017-05-29 | |
KGL | 25.98 | 25.98 | 25.98 | 25.98 | 0.00% | 0.03 | 2017-05-29 | |
KINOPOL | 12.96 | 13.14 | 12.96 | 13.14 | +1.39% | 78.88 | 2017-05-29 | |
KOFOL | - | - | - | 63.00 | 0.00% | 0.00 | 2017-05-29 | |
KOGENERA | 103.60 | 103.60 | 100.00 | 100.00 | -2.53% | 286.34 | 2017-05-29 | |
KOMPAP | 7.00 | 7.05 | 7.00 | 7.05 | +0.71% | 11.41 | 2017-05-29 | |
KOMPUTRON | 6.39 | 6.39 | 6.38 | 6.38 | 0.00% | 40.73 | 2017-05-29 | |
KONSSTALI | 35.41 | 36.40 | 35.41 | 36.40 | +2.82% | 4.49 | 2017-05-29 | |
KOPEX | 3.66 | 3.68 | 3.62 | 3.67 | -0.54% | 20.25 | 2017-05-29 | |
KPPD | - | - | - | 27.90 | 0.00% | 0.00 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRAKCHEM | 2.55 | 2.55 | 2.40 | 2.50 | -1.19% | 32.22 | 2017-05-29 | |
KREC | 6.40 | 6.40 | 5.87 | 6.00 | -0.83% | 547.91 | 2017-05-29 | |
KREDYTIN | 20.50 | 20.50 | 20.00 | 20.00 | 0.00% | 4.02 | 2017-05-29 | |
KREZUS | 1.34 | 1.34 | 1.26 | 1.34 | 0.00% | 68.44 | 2017-05-29 | |
KRKA | 230.00 | 230.00 | 230.00 | 230.00 | +4.07% | 0.92 | 2017-05-29 | |
KRUK | 300.55 | 300.55 | 297.25 | 299.00 | -0.52% | 2,693.35 | 2017-05-29 | |
KRUSZWICA | 68.89 | 68.99 | 68.20 | 68.99 | +3.76% | 139.35 | 2017-05-29 | |
KRVITAMIN | 6.24 | 6.24 | 5.80 | 5.95 | -4.65% | 2.83 | 2017-05-29 | |
KSGAGRO | 2.69 | 2.78 | 2.69 | 2.69 | -1.82% | 12.60 | 2017-05-29 | |
LABOPRINT | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 0.19 | 2017-05-29 | |
LARK | - | - | - | 0.60 | 0.00% | 0.00 | 2017-05-29 | |
LARQ | 19.05 | 20.52 | 19.05 | 20.50 | +7.89% | 129.51 | 2017-05-29 | |
LCCORP | 2.06 | 2.06 | 2.01 | 2.04 | -0.97% | 1,100.74 | 2017-05-29 | |
LENA | 4.75 | 4.75 | 4.68 | 4.68 | -0.43% | 43.13 | 2017-05-29 | |
LENTEX | 10.85 | 11.10 | 10.75 | 11.06 | +2.41% | 140.50 | 2017-05-29 | |
LIBET | 2.15 | 2.26 | 2.08 | 2.26 | +9.18% | 96.29 | 2017-05-29 | |
LIVECHAT | 54.42 | 55.48 | 54.42 | 55.48 | +1.43% | 455.56 | 2017-05-29 | |
LOKUM | 15.65 | 15.65 | 15.65 | 15.65 | +0.19% | 15.65 | 2017-05-29 | |
LOTOS | 55.32 | 55.64 | 53.53 | 54.00 | -3.14% | 8,955.17 | 2017-05-29 | |
LPP | 6,434.95 | 6,459.90 | 6,350.00 | 6,416.00 | -0.31% | 3,966.52 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 12.01 | 12.38 | 12.00 | 12.38 | +1.64% | 16.99 | 2017-05-29 | |
LUBAWA | 1.26 | 1.27 | 1.22 | 1.26 | 0.00% | 140.27 | 2017-05-29 | |
MABION | 93.66 | 94.59 | 93.00 | 94.50 | 0.00% | 3,479.20 | 2017-05-29 | |
MAKARONPL | - | - | - | 6.13 | 0.00% | 0.00 | 2017-05-29 | |
MANGATA | 122.85 | 122.90 | 119.10 | 122.90 | 0.00% | 9.99 | 2017-05-29 | |
MARVIPOL | 12.61 | 13.08 | 12.61 | 13.08 | +1.55% | 139.35 | 2017-05-29 | |
MASTERPHA | 6.20 | 6.20 | 6.10 | 6.20 | +0.32% | 15.30 | 2017-05-29 | |
MBANK | 428.00 | 437.10 | 428.00 | 437.10 | +2.10% | 2,938.83 | 2017-05-29 | |
MBWS | 67.00 | 67.00 | 67.00 | 67.00 | +0.15% | 0.07 | 2017-05-29 | |
MCI | 9.81 | 9.81 | 9.71 | 9.71 | -1.12% | 29.55 | 2017-05-29 | |
MCLOGIC | 57.85 | 57.89 | 57.85 | 57.89 | +0.40% | 19.16 | 2017-05-29 | |
MDIENERGIA | 3.65 | 3.72 | 3.57 | 3.70 | +1.37% | 21.46 | 2017-05-29 | |
MEDIACAP | 2.67 | 2.67 | 2.67 | 2.67 | +3.49% | 0.10 | 2017-05-29 | |
MEDIATEL | - | - | - | 0.91 | 0.00% | 0.00 | 2017-05-29 | |
MEDICALG | 292.70 | 293.30 | 292.15 | 293.00 | +0.17% | 8,836.41 | 2017-05-29 | |
MEGARON | 14.50 | 14.50 | 14.50 | 14.50 | -9.32% | 3.62 | 2017-05-29 | |
MENNICA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.08 | 2017-05-29 | |
MERCATOR | 19.00 | 19.15 | 19.00 | 19.15 | +1.32% | 43.59 | 2017-05-29 | |
MERCOR | 10.99 | 10.99 | 10.90 | 10.93 | -0.64% | 2.11 | 2017-05-29 | |
MEXPOLSKA | 7.35 | 7.49 | 7.35 | 7.49 | +4.17% | 43.47 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MFO | 45.00 | 45.24 | 44.99 | 45.24 | 0.00% | 12.31 | 2017-05-29 | |
MILKILAND | 1.86 | 1.87 | 1.80 | 1.87 | -3.11% | 103.09 | 2017-05-29 | |
MILLENNIUM | 7.12 | 7.25 | 7.04 | 7.15 | -0.14% | 1,393.08 | 2017-05-29 | |
MIRACULUM | 1.65 | 1.65 | 1.61 | 1.61 | -7.47% | 26.18 | 2017-05-29 | |
MIRBUD | 1.25 | 1.28 | 1.22 | 1.22 | -1.61% | 425.72 | 2017-05-29 | |
MLPGROUP | - | - | - | 49.99 | 0.00% | 0.00 | 2017-05-29 | |
MNI | - | - | - | 0.13 | 0.00% | 0.00 | 2017-05-29 | |
MOBRUK | - | - | - | 22.00 | 0.00% | 0.00 | 2017-05-29 | |
MOJ | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 0.87 | 2017-05-29 | |
MOL | 304.00 | 304.00 | 304.00 | 304.00 | 0.00% | 0.91 | 2017-05-29 | |
MONNARI | 8.73 | 8.73 | 8.58 | 8.60 | -1.49% | 211.85 | 2017-05-29 | |
MOSTALPLC | 12.78 | 12.78 | 12.20 | 12.48 | -7.35% | 9.78 | 2017-05-29 | |
MOSTALWAR | 11.48 | 11.60 | 11.40 | 11.60 | +1.75% | 13.11 | 2017-05-29 | |
MOSTALZAB | 0.87 | 0.87 | 0.83 | 0.84 | -3.45% | 269.78 | 2017-05-29 | |
MUZA | 3.36 | 3.46 | 3.16 | 3.46 | -1.42% | 32.48 | 2017-05-29 | |
MWTRADE | - | - | - | 7.07 | 0.00% | 0.00 | 2017-05-29 | |
NETIA | 4.60 | 4.60 | 4.55 | 4.55 | -0.87% | 647.58 | 2017-05-29 | |
NETMEDIA | - | - | - | 6.66 | 0.00% | 0.00 | 2017-05-29 | |
NEWAG | 17.09 | 17.09 | 16.81 | 17.00 | -0.58% | 20.53 | 2017-05-29 | |
NEWWORLDR | - | - | - | 0.02 | 0.00% | 0.00 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NORTCOAST | 5.90 | 6.30 | 5.90 | 6.30 | 0.00% | 1.14 | 2017-05-29 | |
NOVITA | 54.70 | 54.95 | 54.70 | 54.70 | -0.55% | 6.19 | 2017-05-29 | |
NOWAGALA | 2.18 | 2.18 | 2.15 | 2.16 | -0.92% | 41.80 | 2017-05-29 | |
NTTSYSTEM | 2.24 | 2.24 | 2.17 | 2.17 | -3.13% | 0.53 | 2017-05-29 | |
ODLEWNIE | 4.21 | 4.21 | 4.20 | 4.20 | -1.64% | 11.18 | 2017-05-29 | |
OEX | 21.16 | 21.40 | 21.00 | 21.40 | +0.94% | 3.77 | 2017-05-29 | |
OLYMPIC | - | - | - | 7.88 | 0.00% | 0.00 | 2017-05-29 | |
OPENFIN | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 4.69 | 2017-05-29 | |
OPONEO.PL | 44.55 | 44.55 | 42.44 | 44.51 | -0.43% | 457.58 | 2017-05-29 | |
OPTEAM | 6.95 | 6.95 | 6.95 | 6.95 | +0.14% | 2.10 | 2017-05-29 | |
ORANGEPL | 4.56 | 4.58 | 4.53 | 4.54 | -0.44% | 5,365.49 | 2017-05-29 | |
ORBIS | 84.50 | 85.00 | 83.27 | 85.00 | +0.59% | 1,535.08 | 2017-05-29 | |
ORCOGROUP | - | - | - | 1.00 | 0.00% | 0.00 | 2017-05-29 | |
ORION | 75.99 | 75.99 | 75.99 | 75.99 | -0.63% | 0.08 | 2017-05-29 | |
ORZBIALY | 13.20 | 14.00 | 13.19 | 13.98 | +5.91% | 314.55 | 2017-05-29 | |
OTLOG | 22.50 | 22.50 | 22.01 | 22.01 | -1.03% | 0.99 | 2017-05-29 | |
OTMUCHOW | 4.00 | 4.04 | 3.96 | 4.04 | +1.00% | 4.51 | 2017-05-29 | |
OVOSTAR | - | - | - | 97.00 | 0.00% | 0.00 | 2017-05-29 | |
PAGED | 59.90 | 59.90 | 59.00 | 59.00 | 0.00% | 123.25 | 2017-05-29 | |
PAMAPOL | 1.43 | 1.44 | 1.41 | 1.44 | -0.69% | 24.13 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 25.95 | 25.95 | 25.70 | 25.93 | -0.08% | 13.07 | 2017-05-29 | |
PATENTUS | 0.75 | 0.78 | 0.75 | 0.78 | 0.00% | 8.61 | 2017-05-29 | |
PBG | 3.54 | 3.56 | 3.34 | 3.40 | -3.68% | 222.25 | 2017-05-29 | |
PBKM | 59.00 | 59.90 | 58.36 | 59.90 | +1.53% | 36.86 | 2017-05-29 | |
PBSFINANSE | 1.40 | 1.40 | 1.40 | 1.40 | +10.24% | 0.01 | 2017-05-29 | |
PCCEXOL | 1.88 | 1.88 | 1.87 | 1.88 | +0.53% | 1.13 | 2017-05-29 | |
PCCINTER | 2.05 | 2.15 | 2.05 | 2.15 | +4.88% | 9.22 | 2017-05-29 | |
PCCROKITA | 87.28 | 87.94 | 87.00 | 87.45 | -0.40% | 65.21 | 2017-05-29 | |
PCGUARD | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1.26 | 2017-05-29 | |
PCM | 33.99 | 34.08 | 33.90 | 34.05 | +0.15% | 1,052.40 | 2017-05-29 | |
PEGAS | - | - | - | 150.00 | 0.00% | 0.00 | 2017-05-29 | |
PEIXIN | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 2.77 | 2017-05-29 | |
PEKABEX | - | - | - | 10.00 | 0.00% | 0.00 | 2017-05-29 | |
PEKAO | 140.00 | 140.05 | 138.65 | 138.65 | -0.68% | 19,035.08 | 2017-05-29 | |
PELION | 58.81 | 58.88 | 58.75 | 58.78 | -0.03% | 54.78 | 2017-05-29 | |
PEMANAGER | 54.00 | 54.00 | 52.15 | 53.97 | -0.06% | 15.95 | 2017-05-29 | |
PEMUG | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.61 | 2017-05-29 | |
PEP | 11.60 | 11.95 | 11.31 | 11.91 | +2.67% | 70.03 | 2017-05-29 | |
PEPEES | 1.42 | 1.42 | 1.39 | 1.40 | -0.71% | 27.54 | 2017-05-29 | |
PETROLINV | 2.75 | 3.32 | 1.60 | 2.04 | -70.86% | 3,367.72 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PFLEIDER | 43.12 | 44.37 | 43.12 | 44.17 | +1.28% | 85.36 | 2017-05-29 | |
PGE | 11.57 | 11.59 | 11.44 | 11.54 | +0.35% | 6,043.61 | 2017-05-29 | |
PGNIG | 6.63 | 6.75 | 6.63 | 6.75 | +1.35% | 11,186.69 | 2017-05-29 | |
PGODLEW | 6.16 | 6.24 | 6.16 | 6.17 | +1.98% | 69.25 | 2017-05-29 | |
PGSSOFT | 14.16 | 14.45 | 14.16 | 14.45 | 0.00% | 267.19 | 2017-05-29 | |
PHN | 15.75 | 15.75 | 15.50 | 15.50 | -2.52% | 6.03 | 2017-05-29 | |
PKNORLEN | 105.50 | 106.75 | 105.30 | 105.90 | +0.76% | 35,174.91 | 2017-05-29 | |
PKOBP | 36.00 | 36.17 | 35.65 | 35.72 | -1.05% | 16,033.15 | 2017-05-29 | |
PKPCARGO | 62.12 | 62.51 | 61.13 | 61.14 | -2.38% | 166.01 | 2017-05-29 | |
PLASTBOX | 2.43 | 2.43 | 2.34 | 2.43 | 0.00% | 61.82 | 2017-05-29 | |
PLATYNINW | 0.67 | 0.72 | 0.67 | 0.72 | +10.77% | 2.14 | 2017-05-29 | |
PLAYWAY | 56.80 | 57.20 | 53.75 | 57.20 | +4.38% | 21.27 | 2017-05-29 | |
PLAZACNTR | 6.60 | 6.60 | 6.00 | 6.44 | +0.63% | 1.42 | 2017-05-29 | |
PMPG | 3.97 | 4.05 | 3.90 | 4.05 | -0.49% | 2.19 | 2017-05-29 | |
POLCOLORIT | - | - | - | 5.77 | 0.00% | 0.00 | 2017-05-29 | |
POLICE | 20.60 | 20.60 | 20.58 | 20.58 | -0.10% | 15.34 | 2017-05-29 | |
POLIMEXMS | 6.70 | 6.82 | 6.50 | 6.57 | -2.52% | 2,832.35 | 2017-05-29 | |
POLMED | 2.60 | 2.70 | 2.60 | 2.68 | +3.08% | 45.78 | 2017-05-29 | |
POLNA | 20.50 | 20.50 | 20.33 | 20.33 | -0.78% | 17.19 | 2017-05-29 | |
POLNORD | 9.71 | 9.74 | 9.40 | 9.49 | -2.16% | 138.62 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 15.14 | 15.14 | 14.86 | 15.13 | +0.20% | 24.35 | 2017-05-29 | |
POZBUD | 2.63 | 2.63 | 2.62 | 2.62 | -0.38% | 13.11 | 2017-05-29 | |
PRAGMAFA | 14.12 | 14.12 | 14.12 | 14.12 | 0.00% | 0.24 | 2017-05-29 | |
PRAGMAINK | 10.45 | 10.45 | 10.30 | 10.30 | -1.44% | 0.34 | 2017-05-29 | |
PRAIRIE | 1.61 | 1.62 | 1.56 | 1.59 | -0.63% | 216.76 | 2017-05-29 | |
PRIMAMODA | 3.67 | 3.98 | 3.67 | 3.94 | +8.84% | 38.43 | 2017-05-29 | |
PROCAD | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 2017-05-29 | |
PROCHEM | 17.75 | 17.75 | 17.75 | 17.75 | +1.72% | 0.04 | 2017-05-29 | |
PROCHNIK | 1.00 | 1.01 | 0.98 | 0.98 | -1.01% | 59.48 | 2017-05-29 | |
PROJPRZEM | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | 0.02 | 2017-05-29 | |
PROTEKTOR | 3.53 | 3.53 | 3.53 | 3.53 | +0.28% | 3.53 | 2017-05-29 | |
PROVIDENT | - | - | - | 8.70 | 0.00% | 0.00 | 2017-05-29 | |
PULAWY | 168.50 | 170.00 | 167.20 | 167.20 | -0.77% | 59.21 | 2017-05-29 | |
PWRMEDIA | 2.74 | 2.74 | 2.72 | 2.72 | -0.73% | 3.33 | 2017-05-29 | |
PZU | 45.92 | 46.10 | 45.55 | 45.99 | -0.02% | 21,667.45 | 2017-05-29 | |
QUANTUM | 14.00 | 14.04 | 14.00 | 14.04 | +0.29% | 9.83 | 2017-05-29 | |
QUERCUS | 6.49 | 6.60 | 6.43 | 6.60 | +1.54% | 45.29 | 2017-05-29 | |
QUMAK | 3.31 | 3.33 | 3.26 | 3.33 | +2.78% | 18.96 | 2017-05-29 | |
RADPOL | 2.39 | 2.39 | 2.33 | 2.39 | 0.00% | 8.24 | 2017-05-29 | |
RAFAKO | 8.18 | 8.20 | 8.00 | 8.07 | 0.00% | 68.22 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 14.21 | 14.21 | 14.09 | 14.09 | -3.49% | 0.76 | 2017-05-29 | |
RAINBOW | 42.27 | 43.77 | 42.27 | 43.00 | +3.74% | 1,742.70 | 2017-05-29 | |
RANKPROGR | 2.18 | 2.27 | 2.11 | 2.16 | -0.46% | 317.74 | 2017-05-29 | |
RAWLPLUG | 12.32 | 12.49 | 12.26 | 12.48 | +1.30% | 38.77 | 2017-05-29 | |
REDAN | 1.79 | 1.79 | 1.77 | 1.77 | -1.12% | 8.10 | 2017-05-29 | |
REDWOOD | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.01 | 2017-05-29 | |
REGNON | 0.37 | 0.37 | 0.37 | 0.37 | +19.35% | 0.26 | 2017-05-29 | |
REINHOLD | - | - | - | 0.23 | 0.00% | 0.00 | 2017-05-29 | |
RELPOL | 8.49 | 8.78 | 8.47 | 8.78 | +3.42% | 51.07 | 2017-05-29 | |
REMAK | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.04 | 2017-05-29 | |
RESBUD | 0.78 | 0.78 | 0.73 | 0.75 | -3.85% | 13.95 | 2017-05-29 | |
ROBYG | 3.39 | 3.39 | 3.31 | 3.33 | -0.89% | 267.31 | 2017-05-29 | |
RONSON | 1.73 | 1.73 | 1.69 | 1.73 | 0.00% | 18.65 | 2017-05-29 | |
ROPCZYCE | 22.35 | 22.35 | 22.25 | 22.25 | -0.67% | 9.54 | 2017-05-29 | |
RUBICON | 1.25 | 1.28 | 1.20 | 1.25 | 0.00% | 4.51 | 2017-05-29 | |
SADOVAYA | - | - | - | 0.30 | 0.00% | 0.00 | 2017-05-29 | |
SANOK | 67.03 | 67.20 | 67.00 | 67.03 | +0.01% | 46.42 | 2017-05-29 | |
SANTANDER | - | - | - | 24.22 | 0.00% | 0.00 | 2017-05-29 | |
SANWIL | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 1.38 | 2017-05-29 | |
SARE | 24.50 | 25.45 | 23.51 | 25.00 | 0.00% | 113.90 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SCOPAK | - | - | - | 0.81 | 0.00% | 0.00 | 2017-05-29 | |
SECOGROUP | - | - | - | 23.29 | 0.00% | 0.00 | 2017-05-29 | |
SEKO | - | - | - | 7.70 | 0.00% | 0.00 | 2017-05-29 | |
SELENAFM | 19.95 | 19.95 | 19.30 | 19.74 | -1.05% | 49.12 | 2017-05-29 | |
SELVITA | 57.60 | 58.34 | 57.60 | 57.80 | -1.20% | 80.78 | 2017-05-29 | |
SERINUS | 1.14 | 1.14 | 1.08 | 1.12 | -1.75% | 167.01 | 2017-05-29 | |
SETANTA | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 2.24 | 2017-05-29 | |
SFINKS | 2.05 | 2.10 | 2.02 | 2.08 | -0.95% | 114.00 | 2017-05-29 | |
SILVANO | - | - | - | 10.96 | 0.00% | 0.00 | 2017-05-29 | |
SIMPLE | - | - | - | 6.98 | 0.00% | 0.00 | 2017-05-29 | |
SKARBIEC | 31.81 | 32.15 | 31.12 | 31.81 | -0.56% | 104.72 | 2017-05-29 | |
SKOTAN | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 26.13 | 2017-05-29 | |
SKYLINE | 0.75 | 0.80 | 0.74 | 0.75 | 0.00% | 1.89 | 2017-05-29 | |
SNIEZKA | 67.50 | 67.50 | 67.00 | 67.50 | 0.00% | 33.97 | 2017-05-29 | |
SOHODEV | 1.77 | 1.87 | 1.77 | 1.81 | +7.10% | 253.79 | 2017-05-29 | |
SOLAR | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 6.48 | 2017-05-29 | |
SONEL | 10.00 | 10.00 | 10.00 | 10.00 | +2.25% | 0.15 | 2017-05-29 | |
SOPHARMA | 8.40 | 8.40 | 8.40 | 8.40 | +5.00% | 0.38 | 2017-05-29 | |
STALEXP | 3.82 | 3.86 | 3.81 | 3.86 | +0.52% | 329.99 | 2017-05-29 | |
STALPROD | 521.00 | 526.00 | 521.00 | 522.55 | +0.49% | 153.99 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALPROFI | - | - | - | 15.37 | 0.00% | 0.00 | 2017-05-29 | |
STAPORKOW | 4.05 | 4.10 | 4.04 | 4.04 | -0.25% | 9.62 | 2017-05-29 | |
STARHEDGE | 0.51 | 0.51 | 0.51 | 0.51 | +2.00% | 29.04 | 2017-05-29 | |
STELMET | - | - | - | 27.41 | 0.00% | 0.00 | 2017-05-29 | |
SUNEX | - | - | - | 3.20 | 0.00% | 0.00 | 2017-05-29 | |
SUWARY | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2017-05-29 | |
SWISSMED | 1.19 | 1.19 | 1.16 | 1.16 | -0.85% | 2.88 | 2017-05-29 | |
SYGNITY | 5.69 | 5.69 | 5.60 | 5.63 | -1.23% | 39.10 | 2017-05-29 | |
SYNEKTIK | 14.88 | 14.98 | 14.35 | 14.98 | +0.67% | 33.76 | 2017-05-29 | |
SYNTHOS | 4.85 | 4.86 | 4.71 | 4.71 | -3.09% | 8,473.24 | 2017-05-29 | |
TALANX | - | - | - | 131.00 | 0.00% | 0.00 | 2017-05-29 | |
TALEX | 20.00 | 20.00 | 19.84 | 19.84 | -1.00% | 2.06 | 2017-05-29 | |
TARCZYNSKI | 12.11 | 12.11 | 11.95 | 12.02 | -0.66% | 226.12 | 2017-05-29 | |
TATRY | 120.00 | 120.00 | 115.00 | 115.00 | -4.17% | 35.02 | 2017-05-29 | |
TAURONPE | 3.41 | 3.42 | 3.38 | 3.42 | +0.29% | 978.75 | 2017-05-29 | |
TERMOREX | 2.01 | 2.02 | 2.01 | 2.02 | 0.00% | 14.11 | 2017-05-29 | |
TESGAS | 2.84 | 2.84 | 2.84 | 2.84 | +1.79% | 0.00 | 2017-05-29 | |
TIM | 10.47 | 10.47 | 10.13 | 10.47 | 0.00% | 75.94 | 2017-05-29 | |
TORPOL | 12.40 | 12.43 | 12.27 | 12.43 | +0.24% | 22.27 | 2017-05-29 | |
TOYA | 6.55 | 7.10 | 6.55 | 7.10 | +7.09% | 119.71 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRAKCJA | 15.22 | 15.23 | 15.01 | 15.01 | -0.73% | 269.58 | 2017-05-29 | |
TRANSPOL | 6.38 | 6.38 | 6.15 | 6.29 | 0.00% | 25.22 | 2017-05-29 | |
TRITON | 3.64 | 3.66 | 3.64 | 3.66 | +0.55% | 1.61 | 2017-05-29 | |
TXM | 4.12 | 4.53 | 4.12 | 4.15 | -9.78% | 6.20 | 2017-05-29 | |
ULMA | 75.50 | 75.50 | 75.50 | 75.50 | 0.00% | 0.15 | 2017-05-29 | |
UNIBEP | 14.00 | 14.00 | 13.72 | 13.72 | -1.65% | 4.29 | 2017-05-29 | |
UNICREDIT | 71.00 | 71.00 | 66.77 | 68.40 | -3.59% | 18.75 | 2017-05-29 | |
UNIMA | 3.33 | 3.33 | 3.32 | 3.32 | -0.90% | 10.73 | 2017-05-29 | |
UNIMOT | 45.19 | 45.24 | 44.95 | 45.24 | +0.53% | 625.55 | 2017-05-29 | |
UNIWHEELS | 248.00 | 248.00 | 246.50 | 247.00 | -0.32% | 98.14 | 2017-05-29 | |
URSUS | 5.08 | 5.10 | 4.99 | 5.05 | -0.98% | 1,249.75 | 2017-05-29 | |
VANTAGE | 3.69 | 3.70 | 3.67 | 3.67 | -0.27% | 3.17 | 2017-05-29 | |
VIGOSYS | 375.90 | 376.00 | 373.00 | 376.00 | +0.27% | 132.84 | 2017-05-29 | |
VINDEXUS | 9.28 | 9.30 | 9.15 | 9.28 | +0.76% | 98.79 | 2017-05-29 | |
VISTAL | 6.25 | 6.39 | 6.24 | 6.24 | -0.64% | 48.45 | 2017-05-29 | |
VISTULA | 3.47 | 3.47 | 3.42 | 3.45 | -1.43% | 168.64 | 2017-05-29 | |
VIVID | 3.26 | 3.36 | 3.08 | 3.15 | -3.37% | 223.51 | 2017-05-29 | |
VOTUM | 10.70 | 10.80 | 10.70 | 10.80 | 0.00% | 1.34 | 2017-05-29 | |
VOXEL | 17.68 | 17.68 | 17.64 | 17.68 | -1.06% | 2.28 | 2017-05-29 | |
WADEX | 5.40 | 5.52 | 5.40 | 5.52 | +2.03% | 12.98 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WARIMPEX | 5.30 | 5.55 | 5.30 | 5.42 | +2.85% | 49.55 | 2017-05-29 | |
WASKO | 1.64 | 1.64 | 1.61 | 1.61 | -2.42% | 0.50 | 2017-05-29 | |
WAWEL | 1,093.00 | 1,125.00 | 1,090.00 | 1,125.00 | +1.53% | 163.01 | 2017-05-29 | |
WDX | 8.63 | 8.63 | 8.50 | 8.63 | 0.00% | 11.92 | 2017-05-29 | |
WIELTON | 17.99 | 18.16 | 17.56 | 17.95 | +0.73% | 2,136.99 | 2017-05-29 | |
WIKANA | 1.52 | 1.52 | 1.50 | 1.50 | -2.60% | 15.25 | 2017-05-29 | |
WILBO | 0.29 | 0.29 | 0.24 | 0.27 | -6.90% | 56.57 | 2017-05-29 | |
WINVEST | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 2017-05-29 | |
WIRTUALNA | 55.50 | 55.87 | 55.01 | 55.01 | -0.88% | 2,699.03 | 2017-05-29 | |
WITTCHEN | 17.59 | 17.59 | 17.59 | 17.59 | 0.00% | 1.79 | 2017-05-29 | |
WOJAS | - | - | - | 4.83 | 0.00% | 0.00 | 2017-05-29 | |
WORKSERV | 9.20 | 9.20 | 9.10 | 9.10 | -0.66% | 27.14 | 2017-05-29 | |
XTB | 6.99 | 7.20 | 6.95 | 6.95 | +1.46% | 870.16 | 2017-05-29 | |
YOLO | 4.60 | 4.60 | 4.50 | 4.51 | -1.96% | 15.80 | 2017-05-29 | |
ZAMET | 1.40 | 1.43 | 1.40 | 1.43 | 0.00% | 4.07 | 2017-05-29 | |
ZASTAL | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.68 | 2017-05-29 | |
ZEPAK | 16.39 | 16.75 | 16.39 | 16.69 | +1.83% | 45.55 | 2017-05-29 | |
ZPUE | 297.95 | 297.95 | 286.00 | 286.00 | -4.01% | 6.10 | 2017-05-29 | |
ZREMB | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 3.07 | 2017-05-29 | |
ZUE | 10.99 | 10.99 | 10.62 | 10.99 | -1.79% | 11.28 | 2017-05-29 | |
ZYWIEC | 448.00 | 452.00 | 446.00 | 446.00 | +0.22% | 17.04 | 2017-05-29 |