Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.28 | 0.32 | 0.28 | 0.32 | +3.23% | 11.39 | 2017-11-24 | |
08OCTAVA | 0.99 | 0.99 | 0.99 | 0.99 | +1.02% | 0.02 | 2017-11-24 | |
11BIT | 182.00 | 182.50 | 179.45 | 180.45 | -0.06% | 794.05 | 2017-11-24 | |
4FUNMEDIA | 8.52 | 8.57 | 8.48 | 8.57 | +0.12% | 54.07 | 2017-11-24 | |
AATHOLD | 18.50 | 18.50 | 18.50 | 18.50 | -6.28% | 0.02 | 2017-11-24 | |
ABADONRE | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 7.50 | 2017-11-24 | |
ABCDATA | 2.15 | 2.20 | 2.15 | 2.17 | +0.46% | 581.76 | 2017-11-24 | |
ABMSOLID | 11.78 | 11.78 | 11.78 | 11.78 | 0.00% | 0.12 | 2017-11-24 | |
ABPL | 30.20 | 30.48 | 29.80 | 30.25 | +2.37% | 76.29 | 2017-11-24 | |
ACAUTOGAZ | 42.00 | 42.00 | 42.00 | 42.00 | +2.44% | 15.79 | 2017-11-24 | |
ACTION | 4.50 | 4.50 | 4.43 | 4.49 | -0.22% | 113.45 | 2017-11-24 | |
ADIUVO | 14.01 | 14.12 | 14.00 | 14.10 | -0.07% | 28.77 | 2017-11-24 | |
AGORA | 15.17 | 15.17 | 14.91 | 15.12 | -0.33% | 14.65 | 2017-11-24 | |
AGROTON | 4.81 | 4.89 | 4.80 | 4.89 | -1.41% | 2.70 | 2017-11-24 | |
AGROWILL | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2017-11-24 | |
AILLERON | 18.40 | 18.99 | 18.30 | 18.70 | +1.63% | 804.85 | 2017-11-24 | |
AIRWAY | 0.89 | 0.89 | 0.87 | 0.88 | -1.12% | 14.67 | 2017-11-24 | |
ALCHEMIA | 4.86 | 4.90 | 4.86 | 4.90 | 0.00% | 3.90 | 2017-11-24 | |
ALIOR | 74.95 | 75.00 | 72.94 | 73.55 | -1.83% | 3,339.09 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALMA | 0.21 | 0.27 | 0.21 | 0.27 | +28.57% | 133.25 | 2017-11-24 | |
ALTA | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 0.15 | 2017-11-24 | |
ALTUSTFI | 14.85 | 14.85 | 14.61 | 14.61 | -0.27% | 53.06 | 2017-11-24 | |
ALUMETAL | 52.60 | 52.60 | 52.20 | 52.57 | +0.32% | 720.22 | 2017-11-24 | |
AMBRA | 12.15 | 12.44 | 12.00 | 12.40 | +2.06% | 111.93 | 2017-11-24 | |
AMICA | 139.45 | 139.90 | 138.00 | 139.80 | +1.08% | 378.47 | 2017-11-24 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2017-11-24 | |
AMREST | 367.35 | 371.00 | 365.55 | 369.50 | +0.11% | 10,526.39 | 2017-11-24 | |
APATOR | 28.00 | 28.20 | 27.90 | 28.20 | +0.07% | 250.51 | 2017-11-24 | |
APLISENS | 12.20 | 12.20 | 12.07 | 12.20 | +1.16% | 0.15 | 2017-11-24 | |
APSENERGY | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 0.00 | 2017-11-24 | |
ARCHICOM | 14.40 | 14.40 | 14.29 | 14.40 | 0.00% | 5.41 | 2017-11-24 | |
ARCTIC | 3.67 | 3.71 | 3.60 | 3.65 | 0.00% | 260.58 | 2017-11-24 | |
ARCUS | 2.07 | 2.10 | 2.06 | 2.10 | +0.48% | 3.43 | 2017-11-24 | |
ARTERIA | 7.36 | 7.50 | 7.36 | 7.50 | 0.00% | 248.08 | 2017-11-24 | |
ARTIFEX | 9.58 | 9.58 | 8.75 | 8.99 | -9.19% | 116.64 | 2017-11-24 | |
ASBIS | 2.89 | 2.89 | 2.86 | 2.86 | -0.35% | 158.55 | 2017-11-24 | |
ASMGROUP | 4.25 | 4.25 | 4.25 | 4.25 | +1.43% | 3.49 | 2017-11-24 | |
ASSECOBS | 26.00 | 26.00 | 25.90 | 26.00 | +0.39% | 4.93 | 2017-11-24 | |
ASSECOPOL | 42.91 | 43.15 | 42.60 | 43.00 | +0.02% | 2,264.83 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOSEE | 11.20 | 11.43 | 11.20 | 11.43 | +2.05% | 0.67 | 2017-11-24 | |
ASTARTA | 50.00 | 50.39 | 49.96 | 50.39 | +0.66% | 18.18 | 2017-11-24 | |
ATAL | 43.69 | 43.98 | 42.55 | 43.44 | -0.57% | 3,421.18 | 2017-11-24 | |
ATENDE | 4.46 | 4.46 | 4.31 | 4.46 | 0.00% | 21.57 | 2017-11-24 | |
ATLANTAPL | 3.63 | 3.71 | 3.63 | 3.71 | 0.00% | 1.84 | 2017-11-24 | |
ATLANTIS | 0.66 | 0.68 | 0.65 | 0.68 | 0.00% | 56.61 | 2017-11-24 | |
ATLASEST | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.02 | 2017-11-24 | |
ATM | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.01 | 2017-11-24 | |
ATMGRUPA | 4.11 | 4.25 | 4.11 | 4.20 | +1.20% | 26.73 | 2017-11-24 | |
ATREM | 2.63 | 2.70 | 2.61 | 2.61 | -0.76% | 8.39 | 2017-11-24 | |
AUTOPARTN | 4.94 | 4.99 | 4.93 | 4.95 | +0.41% | 1,222.62 | 2017-11-24 | |
AVIAAML | 5.55 | 5.80 | 5.54 | 5.54 | -2.81% | 29.92 | 2017-11-24 | |
AVIASG | 18.00 | 18.00 | 18.00 | 18.00 | -1.53% | 0.04 | 2017-11-24 | |
AWBUD | 4.33 | 4.33 | 4.33 | 4.33 | 0.00% | 0.87 | 2017-11-24 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2017-11-24 | |
BALTONA | 2.88 | 2.88 | 2.80 | 2.84 | -1.73% | 0.08 | 2017-11-24 | |
BBIDEV | 0.63 | 0.64 | 0.62 | 0.62 | -1.59% | 6.58 | 2017-11-24 | |
BEDZIN | 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | 0.25 | 2017-11-24 | |
BENEFIT | 1,139.90 | 1,150.00 | 1,130.50 | 1,145.00 | +2.32% | 403.09 | 2017-11-24 | |
BERLING | 4.00 | 4.07 | 4.00 | 4.07 | +1.75% | 3.79 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 2017-11-24 | |
BETACOM | 10.90 | 10.90 | 10.61 | 10.90 | 0.00% | 1.52 | 2017-11-24 | |
BGZBNPP | 65.95 | 65.95 | 65.95 | 65.95 | 0.00% | 3.30 | 2017-11-24 | |
BIK | 16.35 | 16.35 | 16.35 | 16.35 | 0.00% | 0.28 | 2017-11-24 | |
BIOMEDLUB | 1.18 | 1.21 | 1.18 | 1.21 | -0.82% | 36.21 | 2017-11-24 | |
BIOTON | 4.05 | 4.08 | 3.96 | 3.98 | -0.50% | 234.29 | 2017-11-24 | |
BMPAG | 6.24 | 6.24 | 6.24 | 6.24 | -0.95% | 0.01 | 2017-11-24 | |
BOGDANKA | 68.90 | 69.20 | 68.90 | 68.90 | 0.00% | 8,397.92 | 2017-11-24 | |
BORYSZEW | 9.93 | 9.93 | 9.82 | 9.85 | -0.51% | 350.24 | 2017-11-24 | |
BOS | 9.34 | 9.50 | 9.30 | 9.36 | -1.06% | 50.88 | 2017-11-24 | |
BOWIM | 3.75 | 3.79 | 3.75 | 3.79 | +1.07% | 20.82 | 2017-11-24 | |
BRASTER | 7.64 | 7.64 | 6.92 | 7.30 | -1.35% | 200.61 | 2017-11-24 | |
BRIJU | 4.85 | 4.85 | 4.79 | 4.83 | -0.41% | 59.16 | 2017-11-24 | |
BSCDRUK | 32.99 | 32.99 | 32.99 | 32.99 | 0.00% | 0.00 | 2017-11-24 | |
BUDIMEX | 200.00 | 203.00 | 200.00 | 200.75 | +0.38% | 377.17 | 2017-11-24 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-11-24 | |
BUMECH | 0.52 | 0.57 | 0.50 | 0.51 | -12.07% | 3,495.46 | 2017-11-24 | |
BUWOG | 100.30 | 100.30 | 100.30 | 100.30 | -0.20% | 0.20 | 2017-11-24 | |
BYTOM | 2.57 | 2.58 | 2.52 | 2.56 | -0.39% | 20.11 | 2017-11-24 | |
BZWBK | 390.30 | 390.30 | 381.65 | 381.65 | -1.76% | 8,657.81 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2017-11-24 | |
CAPITAL | 3.68 | 3.68 | 3.62 | 3.67 | -0.27% | 17.90 | 2017-11-24 | |
CCC | 248.70 | 250.50 | 245.90 | 246.75 | -0.90% | 10,678.89 | 2017-11-24 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-11-24 | |
CDPROJEKT | 105.40 | 107.50 | 104.80 | 105.00 | +0.19% | 26,906.04 | 2017-11-24 | |
CDRL | 25.50 | 25.50 | 24.35 | 24.66 | -1.36% | 36.89 | 2017-11-24 | |
CELTIC | 6.22 | 6.75 | 6.22 | 6.75 | +1.50% | 0.59 | 2017-11-24 | |
CEZ | 79.20 | 80.09 | 79.20 | 79.96 | +0.96% | 70.38 | 2017-11-24 | |
CFI | 0.52 | 0.53 | 0.51 | 0.52 | 0.00% | 47.57 | 2017-11-24 | |
CHEMOS | 1.31 | 1.31 | 1.26 | 1.29 | 0.00% | 127.87 | 2017-11-24 | |
CIECH | 55.53 | 55.95 | 54.70 | 55.15 | -0.68% | 5,195.54 | 2017-11-24 | |
CIGAMES | 1.08 | 1.10 | 1.07 | 1.09 | +1.87% | 708.27 | 2017-11-24 | |
CITYSERV | 11.65 | 11.65 | 11.30 | 11.30 | +0.89% | 15.07 | 2017-11-24 | |
CLNPHARMA | 29.81 | 30.19 | 29.60 | 29.99 | +0.64% | 52.84 | 2017-11-24 | |
CNT | 8.05 | 8.09 | 8.01 | 8.09 | +1.12% | 4.93 | 2017-11-24 | |
COALENERG | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2017-11-24 | |
COGNOR | 1.53 | 1.53 | 1.50 | 1.50 | -1.32% | 50.61 | 2017-11-24 | |
COLIAN | 3.09 | 3.13 | 3.09 | 3.13 | 0.00% | 28.45 | 2017-11-24 | |
COMARCH | 169.90 | 179.90 | 167.50 | 178.30 | +5.25% | 693.17 | 2017-11-24 | |
COMP | 57.62 | 57.62 | 57.62 | 57.62 | +0.03% | 0.92 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMPERIA | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2017-11-24 | |
CORMAY | 1.60 | 1.65 | 1.53 | 1.63 | +1.88% | 740.21 | 2017-11-24 | |
CPGROUP | 5.39 | 5.50 | 5.33 | 5.50 | +2.04% | 25.17 | 2017-11-24 | |
CUBEITG | 0.33 | 0.35 | 0.32 | 0.33 | -2.94% | 51.16 | 2017-11-24 | |
CYFRPLSAT | 24.94 | 25.07 | 24.60 | 24.91 | +0.40% | 10,291.56 | 2017-11-24 | |
CZTOREBKA | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 0.81 | 2017-11-24 | |
DEBICA | 100.80 | 100.80 | 100.80 | 100.80 | -0.20% | 2.42 | 2017-11-24 | |
DECORA | 10.45 | 10.45 | 10.35 | 10.45 | 0.00% | 1.08 | 2017-11-24 | |
DEKPOL | 33.44 | 34.49 | 33.05 | 34.37 | -0.92% | 65.81 | 2017-11-24 | |
DELKO | 11.31 | 11.56 | 10.80 | 11.10 | +2.78% | 150.13 | 2017-11-24 | |
DGA | 5.34 | 5.34 | 5.07 | 5.14 | -3.93% | 2.56 | 2017-11-24 | |
DINOPL | 73.20 | 75.15 | 73.19 | 74.70 | +2.89% | 70,574.79 | 2017-11-24 | |
DOMDEV | 76.90 | 78.90 | 76.90 | 78.90 | +3.90% | 83.15 | 2017-11-24 | |
DREWEX | 0.92 | 0.92 | 0.89 | 0.89 | -3.26% | 14.27 | 2017-11-24 | |
DROP | 0.83 | 0.83 | 0.83 | 0.83 | -13.54% | 0.37 | 2017-11-24 | |
DROZAPOL | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 0.17 | 2017-11-24 | |
ECHO | 4.66 | 4.71 | 4.66 | 4.69 | +0.21% | 252.29 | 2017-11-24 | |
EDINVEST | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.00 | 2017-11-24 | |
EFEKT | 22.98 | 22.98 | 22.98 | 22.98 | 0.00% | 0.05 | 2017-11-24 | |
EKOEXPORT | 7.90 | 8.27 | 7.81 | 7.82 | -0.64% | 202.95 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELBUDOWA | 84.50 | 86.50 | 84.00 | 86.50 | +2.39% | 506.04 | 2017-11-24 | |
ELEKTROTI | 7.52 | 7.80 | 7.32 | 7.32 | -2.53% | 145.74 | 2017-11-24 | |
ELEMENTAL | 2.31 | 2.40 | 2.19 | 2.35 | +1.73% | 3,709.20 | 2017-11-24 | |
ELKOP | 0.53 | 0.53 | 0.52 | 0.53 | -1.85% | 7.94 | 2017-11-24 | |
ELZAB | 8.70 | 8.90 | 8.70 | 8.90 | +6.97% | 21.20 | 2017-11-24 | |
EMCINSMED | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.01 | 2017-11-24 | |
EMPERIA | 99.80 | 99.80 | 98.62 | 98.62 | +5.06% | 30,493.07 | 2017-11-24 | |
ENAP | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 2017-11-24 | |
ENEA | 12.38 | 12.39 | 12.16 | 12.38 | +0.24% | 4,387.27 | 2017-11-24 | |
ENELMED | 12.15 | 12.15 | 12.00 | 12.00 | -1.23% | 0.48 | 2017-11-24 | |
ENERGA | 12.55 | 12.60 | 12.43 | 12.48 | -0.32% | 10,744.85 | 2017-11-24 | |
ENERGOINS | 1.40 | 1.45 | 1.35 | 1.43 | -4.67% | 52.78 | 2017-11-24 | |
ENTER | 29.30 | 29.30 | 27.50 | 27.50 | -2.38% | 62.71 | 2017-11-24 | |
ERBUD | 22.49 | 22.55 | 22.02 | 22.02 | -2.57% | 33.68 | 2017-11-24 | |
ERG | 58.80 | 58.80 | 58.15 | 58.15 | -1.11% | 1.28 | 2017-11-24 | |
ERGIS | 5.36 | 5.36 | 5.30 | 5.30 | 0.00% | 5.35 | 2017-11-24 | |
ESOTIQ | 25.50 | 25.50 | 23.90 | 25.00 | -1.96% | 8.17 | 2017-11-24 | |
ESSYSTEM | 2.54 | 2.54 | 2.54 | 2.54 | -0.39% | 0.26 | 2017-11-24 | |
EUCO | 26.50 | 26.50 | 24.32 | 25.09 | -5.32% | 76.32 | 2017-11-24 | |
EUROCASH | 27.87 | 28.30 | 27.53 | 27.80 | +0.69% | 22,613.88 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROHOLD | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2017-11-24 | |
EUROTEL | 22.51 | 22.69 | 22.40 | 22.60 | -0.48% | 74.77 | 2017-11-24 | |
EVEREST | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2017-11-24 | |
EXILLON | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 2017-11-24 | |
FAM | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 5.53 | 2017-11-24 | |
FAMUR | 5.40 | 5.40 | 5.17 | 5.19 | -3.71% | 1,159.26 | 2017-11-24 | |
FASING | 17.10 | 17.22 | 17.10 | 17.22 | +0.12% | 1.56 | 2017-11-24 | |
FASTFIN | 1.61 | 1.61 | 1.61 | 1.61 | +0.62% | 0.16 | 2017-11-24 | |
FEERUM | 13.95 | 14.70 | 13.95 | 14.70 | +5.38% | 41.57 | 2017-11-24 | |
FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-11-24 | |
FERRO | 15.89 | 15.99 | 15.86 | 15.99 | +1.14% | 100.10 | 2017-11-24 | |
FERRUM | 4.28 | 4.28 | 4.02 | 4.02 | -3.13% | 60.87 | 2017-11-24 | |
FMG | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 0.86 | 2017-11-24 | |
FON | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 11.70 | 2017-11-24 | |
FORTE | 61.00 | 61.00 | 60.45 | 60.50 | +0.08% | 234.97 | 2017-11-24 | |
FORTUNA | 30.00 | 30.00 | 28.95 | 28.95 | +3.39% | 70.04 | 2017-11-24 | |
FOTA | 0.10 | 0.12 | 0.10 | 0.12 | +20.00% | 1.73 | 2017-11-24 | |
GEKOPLAST | 15.10 | 15.10 | 14.98 | 15.10 | -0.26% | 2.11 | 2017-11-24 | |
GETIN | 1.60 | 1.60 | 1.56 | 1.59 | +0.63% | 658.09 | 2017-11-24 | |
GETINOBLE | 1.48 | 1.52 | 1.47 | 1.51 | +2.72% | 6,131.94 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GINOROSSI | 1.02 | 1.19 | 1.02 | 1.15 | +13.86% | 1,188.67 | 2017-11-24 | |
GLCOSMED | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 0.00 | 2017-11-24 | |
GOBARTO | 8.51 | 8.68 | 8.43 | 8.68 | +0.23% | 80.97 | 2017-11-24 | |
GORENJE | 25.95 | 25.95 | 25.95 | 25.95 | 0.00% | 0.03 | 2017-11-24 | |
GPRE | 5.37 | 5.39 | 5.33 | 5.38 | +0.37% | 38.61 | 2017-11-24 | |
GPW | 43.92 | 44.10 | 43.21 | 43.64 | -0.59% | 275.37 | 2017-11-24 | |
GRAVITON | 0.62 | 0.66 | 0.58 | 0.66 | +6.45% | 3.65 | 2017-11-24 | |
GROCLIN | 7.20 | 7.20 | 7.05 | 7.10 | -1.53% | 29.52 | 2017-11-24 | |
GRODNO | 12.34 | 12.34 | 11.99 | 11.99 | -3.62% | 38.95 | 2017-11-24 | |
GRUPAAZOTY | 74.40 | 74.59 | 72.93 | 72.93 | -1.43% | 1,350.38 | 2017-11-24 | |
GTC | 9.31 | 9.44 | 9.28 | 9.43 | +0.32% | 134.91 | 2017-11-24 | |
HANDLOWY | 75.40 | 76.40 | 74.52 | 75.21 | -0.25% | 3,244.06 | 2017-11-24 | |
HARPER | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2017-11-24 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-11-24 | |
HELIO | 13.90 | 13.90 | 13.35 | 13.35 | +0.15% | 1.67 | 2017-11-24 | |
HERKULES | 3.23 | 3.24 | 3.20 | 3.24 | 0.00% | 17.33 | 2017-11-24 | |
HUBSTYLE | 0.76 | 0.76 | 0.72 | 0.73 | 0.00% | 29.40 | 2017-11-24 | |
HYDROTOR | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.53 | 2017-11-24 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2017-11-24 | |
I2DEV | 11.99 | 11.99 | 11.51 | 11.99 | +0.17% | 5.22 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-11-24 | |
IDEABANK | 24.00 | 24.00 | 23.72 | 23.98 | -0.08% | 385.52 | 2017-11-24 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2017-11-24 | |
IDMSA | 0.61 | 0.61 | 0.61 | 0.61 | +1.67% | 2.62 | 2017-11-24 | |
IFCAPITAL | 0.70 | 0.71 | 0.70 | 0.71 | +1.43% | 2.94 | 2017-11-24 | |
IFSA | 0.48 | 0.52 | 0.48 | 0.52 | +6.12% | 7.75 | 2017-11-24 | |
IIAAV | 8.77 | 8.77 | 8.76 | 8.76 | -0.45% | 66.17 | 2017-11-24 | |
IMCOMPANY | 12.25 | 12.25 | 12.02 | 12.25 | 0.00% | 26.50 | 2017-11-24 | |
IMMOBILE | 3.80 | 3.80 | 3.74 | 3.74 | -0.53% | 2.38 | 2017-11-24 | |
IMPEL | 22.00 | 22.00 | 20.05 | 21.98 | +9.63% | 8.90 | 2017-11-24 | |
IMPERA | 1.52 | 1.52 | 1.46 | 1.46 | -3.95% | 0.05 | 2017-11-24 | |
IMPEXMET | 4.33 | 4.34 | 4.32 | 4.32 | 0.00% | 69.46 | 2017-11-24 | |
IMS | 3.34 | 3.44 | 3.25 | 3.44 | +0.88% | 20.38 | 2017-11-24 | |
INC | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 2017-11-24 | |
INDATA | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 100.09 | 2017-11-24 | |
INDYGO | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2017-11-24 | |
INDYKPOL | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.06 | 2017-11-24 | |
INGBSK | 202.60 | 206.60 | 201.10 | 204.00 | +0.69% | 1,726.07 | 2017-11-24 | |
INPRO | 5.90 | 5.90 | 5.50 | 5.85 | +0.86% | 24.96 | 2017-11-24 | |
INSTALKRK | 12.30 | 12.49 | 12.20 | 12.49 | -1.65% | 45.47 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 11.65 | 11.90 | 11.65 | 11.85 | -0.42% | 3.45 | 2017-11-24 | |
INTERBUD | 0.52 | 0.52 | 0.52 | 0.52 | +1.96% | 2.60 | 2017-11-24 | |
INTERCARS | 259.65 | 266.20 | 259.55 | 266.20 | +3.02% | 133.87 | 2017-11-24 | |
INTERFERI | 3.60 | 3.60 | 3.60 | 3.60 | +0.84% | 0.02 | 2017-11-24 | |
INTERSPPL | 2.51 | 2.52 | 2.41 | 2.52 | 0.00% | 36.52 | 2017-11-24 | |
INTROL | 5.90 | 5.90 | 5.90 | 5.90 | -4.53% | 7.49 | 2017-11-24 | |
INVISTA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.06 | 2017-11-24 | |
IPOPEMA | 1.55 | 1.55 | 1.54 | 1.54 | 0.00% | 0.26 | 2017-11-24 | |
IQP | 0.28 | 0.31 | 0.28 | 0.31 | +19.23% | 11.37 | 2017-11-24 | |
IZOBLOK | 105.40 | 105.40 | 104.30 | 105.40 | +0.86% | 135.86 | 2017-11-24 | |
IZOLACJA | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 1.30 | 2017-11-24 | |
IZOSTAL | 5.49 | 5.49 | 5.40 | 5.40 | -2.53% | 1.94 | 2017-11-24 | |
JHMDEV | 1.85 | 1.85 | 1.83 | 1.84 | -0.54% | 26.76 | 2017-11-24 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2017-11-24 | |
JSW | 93.10 | 94.45 | 93.07 | 93.32 | +0.95% | 10,434.00 | 2017-11-24 | |
JWCONSTR | 4.43 | 4.58 | 4.43 | 4.58 | +0.66% | 10.52 | 2017-11-24 | |
JWWINVEST | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.03 | 2017-11-24 | |
K2INTERNT | 14.21 | 14.70 | 14.01 | 14.70 | +2.87% | 3.97 | 2017-11-24 | |
KANIA | 1.38 | 1.47 | 1.38 | 1.45 | +5.07% | 79.85 | 2017-11-24 | |
KBDOM | 2.29 | 2.29 | 2.29 | 2.29 | 0.00% | 0.00 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KCI | 0.89 | 0.93 | 0.89 | 0.91 | +1.11% | 30.28 | 2017-11-24 | |
KDMSHIPNG | 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | 0.00 | 2017-11-24 | |
KERNEL | 48.41 | 48.60 | 47.51 | 48.44 | -0.53% | 10,353.90 | 2017-11-24 | |
KETY | 383.50 | 385.80 | 378.20 | 379.55 | +0.15% | 1,180.11 | 2017-11-24 | |
KGHM | 113.50 | 114.80 | 113.30 | 113.75 | +0.93% | 58,202.79 | 2017-11-24 | |
KGL | 23.08 | 23.08 | 23.08 | 23.08 | 0.00% | 0.00 | 2017-11-24 | |
KINOPOL | 10.05 | 10.05 | 10.05 | 10.05 | +0.50% | 2.31 | 2017-11-24 | |
KOGENERA | 78.00 | 78.00 | 77.95 | 78.00 | +0.05% | 12.48 | 2017-11-24 | |
KOMPAP | 7.40 | 7.40 | 7.36 | 7.36 | +0.27% | 1.92 | 2017-11-24 | |
KOMPUTRON | 5.70 | 5.70 | 5.69 | 5.70 | +0.35% | 22.52 | 2017-11-24 | |
KONSSTALI | 29.50 | 29.50 | 29.50 | 29.50 | +1.03% | 2.95 | 2017-11-24 | |
KOPEX | 3.66 | 3.67 | 3.60 | 3.60 | -1.64% | 3.97 | 2017-11-24 | |
KPPD | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0.00 | 2017-11-24 | |
KRAKCHEM | 2.35 | 2.35 | 2.27 | 2.30 | -2.13% | 1.79 | 2017-11-24 | |
KREC | 6.43 | 6.43 | 6.16 | 6.24 | -0.16% | 33.84 | 2017-11-24 | |
KREDYTIN | 22.72 | 22.72 | 22.72 | 22.72 | +3.27% | 0.02 | 2017-11-24 | |
KREZUS | 1.60 | 1.60 | 1.50 | 1.56 | -1.27% | 676.59 | 2017-11-24 | |
KRKA | 241.90 | 241.90 | 241.90 | 241.90 | -0.04% | 0.48 | 2017-11-24 | |
KRUK | 287.50 | 291.35 | 285.10 | 286.55 | -0.33% | 3,543.62 | 2017-11-24 | |
KRUSZWICA | 67.85 | 67.85 | 67.85 | 67.85 | -0.07% | 0.07 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRVITAMIN | 3.69 | 4.02 | 3.69 | 4.02 | +6.35% | 29.09 | 2017-11-24 | |
KSGAGRO | 2.30 | 2.30 | 2.27 | 2.27 | -1.30% | 1.85 | 2017-11-24 | |
LABOPRINT | 10.50 | 12.70 | 10.50 | 12.70 | +21.41% | 78.27 | 2017-11-24 | |
LARK | 0.17 | 0.18 | 0.17 | 0.18 | +5.88% | 1.55 | 2017-11-24 | |
LARQ | 15.10 | 15.22 | 15.10 | 15.22 | +2.84% | 0.03 | 2017-11-24 | |
LCCORP | 2.63 | 2.63 | 2.58 | 2.62 | -1.13% | 368.37 | 2017-11-24 | |
LENA | 4.27 | 4.39 | 4.27 | 4.37 | +1.86% | 46.57 | 2017-11-24 | |
LENTEX | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.41 | 2017-11-24 | |
LIBET | 1.90 | 1.92 | 1.90 | 1.92 | 0.00% | 6.66 | 2017-11-24 | |
LIVECHAT | 40.00 | 40.00 | 39.20 | 39.39 | -1.52% | 1,364.23 | 2017-11-24 | |
LOKUM | 16.62 | 16.62 | 16.56 | 16.56 | 0.00% | 5.80 | 2017-11-24 | |
LOTOS | 62.36 | 62.89 | 62.32 | 62.50 | +0.84% | 9,032.54 | 2017-11-24 | |
LPP | 8,279.35 | 8,370.00 | 8,220.00 | 8,270.00 | -0.11% | 7,218.18 | 2017-11-24 | |
LSISOFT | 12.35 | 12.35 | 12.00 | 12.22 | -1.05% | 75.83 | 2017-11-24 | |
LUBAWA | 0.94 | 0.97 | 0.94 | 0.97 | +3.19% | 349.03 | 2017-11-24 | |
MABION | 96.00 | 96.00 | 95.00 | 95.00 | +0.85% | 2.00 | 2017-11-24 | |
MAKARONPL | 5.72 | 5.72 | 5.48 | 5.48 | -2.32% | 1.66 | 2017-11-24 | |
MANGATA | 90.00 | 93.00 | 90.00 | 93.00 | +3.33% | 208.26 | 2017-11-24 | |
MARVIPOL | 14.62 | 14.90 | 14.62 | 14.80 | +1.37% | 185.86 | 2017-11-24 | |
MASTERPHA | 3.62 | 3.62 | 3.61 | 3.61 | +0.56% | 2.73 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBANK | 472.00 | 477.10 | 467.05 | 467.20 | -1.02% | 2,572.36 | 2017-11-24 | |
MBWS | 51.75 | 55.55 | 51.75 | 55.55 | +5.31% | 11.50 | 2017-11-24 | |
MCI | 9.79 | 9.80 | 9.75 | 9.79 | +0.41% | 447.45 | 2017-11-24 | |
MDIENERGIA | 3.93 | 4.08 | 3.90 | 4.04 | -0.98% | 16.80 | 2017-11-24 | |
MEDIACAP | 2.19 | 2.19 | 2.10 | 2.10 | -4.11% | 0.11 | 2017-11-24 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2017-11-24 | |
MEDICALG | 213.40 | 224.50 | 213.40 | 221.40 | +4.93% | 2,721.27 | 2017-11-24 | |
MEGARON | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2017-11-24 | |
MENNICA | 18.90 | 18.90 | 18.51 | 18.70 | -1.06% | 3.78 | 2017-11-24 | |
MERCATOR | 14.84 | 15.50 | 14.50 | 15.10 | +4.14% | 131.60 | 2017-11-24 | |
MERCOR | 10.22 | 10.44 | 10.13 | 10.30 | +0.88% | 21.92 | 2017-11-24 | |
MEXPOLSKA | 4.72 | 4.72 | 4.72 | 4.72 | +1.29% | 0.00 | 2017-11-24 | |
MFO | 35.00 | 35.95 | 35.00 | 35.95 | +2.71% | 56.41 | 2017-11-24 | |
MILKILAND | 1.74 | 1.74 | 1.68 | 1.73 | -1.14% | 8.72 | 2017-11-24 | |
MILLENNIUM | 8.43 | 8.55 | 8.43 | 8.45 | -0.47% | 4,318.87 | 2017-11-24 | |
MIRACULUM | 2.82 | 2.82 | 2.70 | 2.70 | -1.46% | 38.11 | 2017-11-24 | |
MIRBUD | 1.15 | 1.15 | 1.12 | 1.12 | -2.61% | 87.51 | 2017-11-24 | |
MLPGROUP | 46.99 | 46.99 | 46.99 | 46.99 | +0.04% | 0.05 | 2017-11-24 | |
MNI | 0.04 | 0.05 | 0.04 | 0.05 | 0.00% | 10.90 | 2017-11-24 | |
MOBRUK | 23.50 | 23.50 | 23.50 | 23.50 | -8.91% | 0.75 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 2017-11-24 | |
MONNARI | 8.09 | 8.15 | 8.02 | 8.14 | +0.62% | 105.51 | 2017-11-24 | |
MOSTALPLC | 10.19 | 10.19 | 10.19 | 10.19 | +1.39% | 0.01 | 2017-11-24 | |
MOSTALWAR | 6.60 | 6.69 | 6.38 | 6.47 | -0.46% | 22.35 | 2017-11-24 | |
MOSTALZAB | 0.78 | 0.79 | 0.77 | 0.77 | -1.28% | 89.50 | 2017-11-24 | |
MUZA | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 2017-11-24 | |
MWTRADE | 6.20 | 6.20 | 6.00 | 6.18 | -0.80% | 15.08 | 2017-11-24 | |
NETIA | 4.26 | 4.26 | 4.16 | 4.20 | +1.20% | 628.71 | 2017-11-24 | |
NETMEDIA | 8.75 | 8.75 | 8.35 | 8.75 | +0.57% | 18.27 | 2017-11-24 | |
NEWAG | 14.95 | 14.95 | 14.50 | 14.89 | 0.00% | 39.58 | 2017-11-24 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2017-11-24 | |
NORTCOAST | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.08 | 2017-11-24 | |
NOVITA | 49.70 | 49.70 | 49.70 | 49.70 | 0.00% | 0.25 | 2017-11-24 | |
NOWAGALA | 1.88 | 1.88 | 1.85 | 1.87 | -3.61% | 27.63 | 2017-11-24 | |
NTTSYSTEM | 2.29 | 2.29 | 2.21 | 2.29 | 0.00% | 0.96 | 2017-11-24 | |
ODLEWNIE | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.03 | 2017-11-24 | |
OEX | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 1.75 | 2017-11-24 | |
OPENFIN | 1.62 | 1.63 | 1.60 | 1.63 | +1.24% | 0.58 | 2017-11-24 | |
OPONEO.PL | 40.12 | 41.26 | 39.90 | 40.00 | 0.00% | 124.61 | 2017-11-24 | |
OPTEAM | 4.36 | 4.36 | 4.28 | 4.28 | -2.28% | 8.76 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 5.51 | 5.56 | 5.44 | 5.45 | -1.45% | 4,528.42 | 2017-11-24 | |
ORBIS | 85.96 | 88.00 | 85.81 | 88.00 | +2.56% | 68.69 | 2017-11-24 | |
ORCOGROUP | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2017-11-24 | |
ORION | 67.90 | 67.90 | 64.80 | 67.00 | -1.47% | 7.85 | 2017-11-24 | |
ORZBIALY | 12.58 | 13.20 | 12.54 | 12.95 | +3.19% | 148.31 | 2017-11-24 | |
OTLOG | 22.45 | 22.45 | 21.65 | 22.45 | 0.00% | 6.16 | 2017-11-24 | |
OTMUCHOW | 3.44 | 3.44 | 3.40 | 3.40 | -1.45% | 0.82 | 2017-11-24 | |
OVOSTAR | 111.00 | 111.00 | 111.00 | 111.00 | 0.00% | 0.00 | 2017-11-24 | |
PAGED | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 2017-11-24 | |
PAMAPOL | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2017-11-24 | |
PANOVA | 22.70 | 24.18 | 22.68 | 24.00 | +5.73% | 54.93 | 2017-11-24 | |
PATENTUS | 1.01 | 1.05 | 1.01 | 1.05 | -3.67% | 6.64 | 2017-11-24 | |
PBG | 0.22 | 0.22 | 0.21 | 0.21 | 0.00% | 342.93 | 2017-11-24 | |
PBKM | 60.15 | 60.98 | 60.15 | 60.80 | -0.26% | 72.36 | 2017-11-24 | |
PBSFINANSE | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2017-11-24 | |
PCCEXOL | 1.78 | 1.84 | 1.78 | 1.84 | +3.37% | 7.41 | 2017-11-24 | |
PCCINTER | 2.38 | 2.45 | 2.38 | 2.45 | +3.38% | 32.72 | 2017-11-24 | |
PCCROKITA | 90.92 | 90.92 | 90.35 | 90.35 | -0.64% | 243.90 | 2017-11-24 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2017-11-24 | |
PCM | 26.59 | 26.59 | 26.09 | 26.10 | -2.17% | 1,553.19 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.00 | 2017-11-24 | |
PEKABEX | 10.35 | 10.76 | 10.35 | 10.76 | +2.48% | 506.29 | 2017-11-24 | |
PEKAO | 132.00 | 132.00 | 128.20 | 130.00 | -0.99% | 69,873.72 | 2017-11-24 | |
PEMANAGER | 44.50 | 44.50 | 43.63 | 43.63 | -1.65% | 0.92 | 2017-11-24 | |
PEMUG | 0.81 | 0.84 | 0.81 | 0.84 | +16.67% | 0.16 | 2017-11-24 | |
PEP | 11.90 | 11.90 | 11.40 | 11.86 | +3.13% | 167.56 | 2017-11-24 | |
PEPEES | 1.27 | 1.27 | 1.25 | 1.26 | -1.56% | 24.51 | 2017-11-24 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2017-11-24 | |
PFLEIDER | 36.06 | 36.50 | 35.71 | 36.50 | -0.82% | 261.31 | 2017-11-24 | |
PGE | 12.53 | 12.58 | 12.29 | 12.34 | -1.52% | 13,246.88 | 2017-11-24 | |
PGNIG | 6.21 | 6.27 | 6.17 | 6.18 | -0.96% | 9,610.90 | 2017-11-24 | |
PGODLEW | 4.59 | 4.59 | 4.59 | 4.59 | +2.00% | 0.02 | 2017-11-24 | |
PGSSOFT | 14.48 | 14.70 | 14.35 | 14.70 | +2.01% | 31.11 | 2017-11-24 | |
PHN | 15.79 | 15.79 | 15.53 | 15.75 | -0.51% | 9.17 | 2017-11-24 | |
PKNORLEN | 122.05 | 123.35 | 118.85 | 119.15 | -2.73% | 40,251.17 | 2017-11-24 | |
PKOBP | 42.02 | 42.25 | 41.66 | 42.00 | -0.47% | 99,505.47 | 2017-11-24 | |
PKPCARGO | 57.23 | 57.60 | 56.71 | 57.27 | -0.57% | 134.92 | 2017-11-24 | |
PLASTBOX | 2.23 | 2.23 | 2.20 | 2.20 | -1.35% | 0.23 | 2017-11-24 | |
PLATYNINW | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2017-11-24 | |
PLAYWAY | 67.30 | 67.30 | 66.50 | 67.00 | +0.03% | 32.93 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLAZACNTR | 4.74 | 5.24 | 4.61 | 5.24 | 0.00% | 10.08 | 2017-11-24 | |
PMPG | 2.96 | 3.06 | 2.93 | 3.05 | -4.09% | 11.96 | 2017-11-24 | |
POLICE | 20.97 | 21.00 | 20.97 | 21.00 | +0.10% | 8.50 | 2017-11-24 | |
POLIMEXMS | 4.65 | 4.70 | 4.62 | 4.63 | -1.07% | 822.10 | 2017-11-24 | |
POLMED | 2.49 | 2.49 | 2.41 | 2.49 | 0.00% | 0.30 | 2017-11-24 | |
POLNA | 15.60 | 16.96 | 15.60 | 16.30 | +1.24% | 97.92 | 2017-11-24 | |
POLNORD | 7.99 | 8.00 | 7.91 | 8.00 | +0.50% | 109.40 | 2017-11-24 | |
POLWAX | 10.42 | 10.42 | 10.19 | 10.20 | -1.35% | 23.39 | 2017-11-24 | |
POZBUD | 2.94 | 2.94 | 2.84 | 2.94 | +1.03% | 120.37 | 2017-11-24 | |
PRAGMAFA | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 8.59 | 2017-11-24 | |
PRAGMAINK | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.17 | 2017-11-24 | |
PRAIRIE | 1.45 | 1.49 | 1.45 | 1.48 | 0.00% | 48.29 | 2017-11-24 | |
PRIMAMODA | 5.43 | 5.43 | 5.43 | 5.43 | 0.00% | 0.00 | 2017-11-24 | |
PROCAD | 1.48 | 1.48 | 1.40 | 1.40 | -5.41% | 9.11 | 2017-11-24 | |
PROCHEM | 19.87 | 19.87 | 19.11 | 19.64 | -0.25% | 4.82 | 2017-11-24 | |
PROCHNIK | 0.66 | 0.68 | 0.66 | 0.68 | +3.03% | 38.45 | 2017-11-24 | |
PROJPRZEM | 12.80 | 12.80 | 12.50 | 12.50 | -2.34% | 1,650.28 | 2017-11-24 | |
PROTEKTOR | 3.54 | 3.72 | 3.54 | 3.72 | +5.08% | 111.70 | 2017-11-24 | |
PROVIDENT | 8.39 | 8.39 | 8.39 | 8.39 | +2.32% | 0.02 | 2017-11-24 | |
PULAWY | 171.10 | 171.50 | 171.00 | 171.00 | 0.00% | 5.82 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 4.08 | 4.08 | 3.90 | 4.06 | +4.10% | 46.39 | 2017-11-24 | |
PZU | 46.60 | 46.90 | 45.80 | 45.80 | -1.31% | 36,177.11 | 2017-11-24 | |
QUANTUM | 13.50 | 14.70 | 13.50 | 14.07 | +6.35% | 20.50 | 2017-11-24 | |
QUERCUS | 5.47 | 5.47 | 5.32 | 5.39 | -1.46% | 115.33 | 2017-11-24 | |
QUMAK | 1.29 | 1.33 | 1.27 | 1.30 | +1.56% | 296.18 | 2017-11-24 | |
RADPOL | 1.65 | 1.66 | 1.64 | 1.66 | +1.22% | 29.56 | 2017-11-24 | |
RAFAKO | 4.44 | 4.50 | 4.33 | 4.34 | -2.25% | 760.42 | 2017-11-24 | |
RAFAMET | 12.60 | 12.80 | 12.60 | 12.80 | +1.35% | 0.18 | 2017-11-24 | |
RAINBOW | 40.28 | 41.29 | 40.00 | 41.29 | +3.23% | 220.76 | 2017-11-24 | |
RANKPROGR | 1.70 | 1.74 | 1.70 | 1.73 | -1.14% | 8.65 | 2017-11-24 | |
RAWLPLUG | 10.09 | 10.09 | 9.90 | 9.90 | -1.00% | 7.97 | 2017-11-24 | |
REDAN | 1.26 | 1.26 | 1.13 | 1.13 | -11.02% | 127.65 | 2017-11-24 | |
REDWOOD | 0.70 | 0.70 | 0.64 | 0.68 | -2.86% | 1.91 | 2017-11-24 | |
REGNON | 0.27 | 0.27 | 0.27 | 0.27 | -15.62% | 1.44 | 2017-11-24 | |
REINHOLD | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.01 | 2017-11-24 | |
RELPOL | 7.04 | 7.15 | 7.01 | 7.15 | +1.27% | 44.38 | 2017-11-24 | |
REMAK | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% | 1.23 | 2017-11-24 | |
RESBUD | 0.59 | 0.59 | 0.56 | 0.59 | +1.72% | 0.47 | 2017-11-24 | |
ROBYG | 3.18 | 3.19 | 3.13 | 3.14 | -0.95% | 3,114.57 | 2017-11-24 | |
RONSON | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.01 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 24.80 | 25.49 | 24.80 | 25.15 | +1.41% | 25.47 | 2017-11-24 | |
RUBICON | 1.35 | 1.35 | 1.35 | 1.35 | +0.75% | 0.01 | 2017-11-24 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-11-24 | |
SANOK | 48.52 | 48.52 | 47.10 | 48.29 | -1.25% | 206.72 | 2017-11-24 | |
SANTANDER | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0.00 | 2017-11-24 | |
SANWIL | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2017-11-24 | |
SARE | 19.40 | 19.40 | 19.40 | 19.40 | 0.00% | 0.00 | 2017-11-24 | |
SCOPAK | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2017-11-24 | |
SECOGROUP | 16.00 | 16.00 | 15.99 | 16.00 | -2.74% | 2.88 | 2017-11-24 | |
SEKO | 8.88 | 9.03 | 8.88 | 9.03 | +1.92% | 32.17 | 2017-11-24 | |
SELENAFM | 15.00 | 15.00 | 14.61 | 14.95 | -0.33% | 21.53 | 2017-11-24 | |
SELVITA | 49.85 | 51.00 | 49.85 | 51.00 | +5.05% | 1,083.22 | 2017-11-24 | |
SERINUS | 1.12 | 1.13 | 1.09 | 1.12 | 0.00% | 90.94 | 2017-11-24 | |
SETANTA | 5.99 | 5.99 | 5.89 | 5.89 | -4.69% | 0.89 | 2017-11-24 | |
SFINKS | 1.45 | 1.46 | 1.39 | 1.39 | -4.14% | 63.25 | 2017-11-24 | |
SILVANO | 11.23 | 11.23 | 11.23 | 11.23 | 0.00% | 0.00 | 2017-11-24 | |
SIMPLE | 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | 0.00 | 2017-11-24 | |
SKARBIEC | 24.46 | 25.09 | 24.28 | 24.95 | +1.88% | 100.19 | 2017-11-24 | |
SKOTAN | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 6.46 | 2017-11-24 | |
SKYLINE | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.02 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 68.60 | 68.60 | 68.20 | 68.25 | -0.36% | 4.78 | 2017-11-24 | |
SOHODEV | 2.19 | 2.24 | 2.19 | 2.24 | +0.45% | 0.28 | 2017-11-24 | |
SOLAR | 1.14 | 1.16 | 1.14 | 1.16 | +1.75% | 22.35 | 2017-11-24 | |
SONEL | 7.66 | 7.66 | 7.66 | 7.66 | +0.13% | 0.46 | 2017-11-24 | |
SOPHARMA | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | 0.27 | 2017-11-24 | |
STALEXP | 3.93 | 3.93 | 3.88 | 3.89 | 0.00% | 77.62 | 2017-11-24 | |
STALPROD | 502.50 | 505.00 | 499.95 | 504.40 | +0.86% | 391.44 | 2017-11-24 | |
STALPROFI | 14.08 | 14.20 | 13.92 | 14.20 | +0.07% | 35.02 | 2017-11-24 | |
STAPORKOW | 2.71 | 2.71 | 2.71 | 2.71 | +0.37% | 5.72 | 2017-11-24 | |
STARHEDGE | 0.47 | 0.47 | 0.47 | 0.47 | +2.17% | 0.07 | 2017-11-24 | |
STELMET | 19.49 | 19.49 | 18.41 | 18.42 | -1.44% | 7.50 | 2017-11-24 | |
SUNEX | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.00 | 2017-11-24 | |
SUWARY | 10.35 | 10.35 | 9.98 | 9.98 | -3.57% | 0.02 | 2017-11-24 | |
SWISSMED | 0.86 | 0.86 | 0.84 | 0.84 | -2.33% | 0.41 | 2017-11-24 | |
SYGNITY | 3.00 | 3.05 | 2.93 | 3.00 | -0.99% | 9.95 | 2017-11-24 | |
SYNEKTIK | 14.59 | 14.95 | 14.59 | 14.95 | +2.75% | 39.94 | 2017-11-24 | |
SYNTHOS | 4.75 | 4.76 | 4.71 | 4.76 | 0.00% | 1,567.36 | 2017-11-24 | |
TALANX | 129.00 | 129.00 | 129.00 | 129.00 | +0.08% | 0.13 | 2017-11-24 | |
TALEX | 19.73 | 19.73 | 19.73 | 19.73 | 0.00% | 0.10 | 2017-11-24 | |
TARCZYNSKI | 10.70 | 10.70 | 10.45 | 10.45 | -3.69% | 20.48 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 2017-11-24 | |
TAURONPE | 3.28 | 3.28 | 3.23 | 3.23 | -1.22% | 3,491.37 | 2017-11-24 | |
TERMOREX | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.10 | 2017-11-24 | |
TESGAS | 2.55 | 2.66 | 2.43 | 2.66 | -1.12% | 34.23 | 2017-11-24 | |
TIM | 7.07 | 7.16 | 6.88 | 6.88 | -1.71% | 219.57 | 2017-11-24 | |
TORPOL | 8.75 | 8.85 | 8.55 | 8.55 | -1.95% | 203.77 | 2017-11-24 | |
TOYA | 8.61 | 8.92 | 8.61 | 8.92 | +1.36% | 9.09 | 2017-11-24 | |
TRAKCJA | 7.88 | 7.90 | 7.65 | 7.69 | -1.66% | 972.33 | 2017-11-24 | |
TRANSPOL | 5.41 | 5.41 | 5.12 | 5.41 | +2.46% | 10.25 | 2017-11-24 | |
TRITON | 3.35 | 3.35 | 3.33 | 3.33 | -2.06% | 15.83 | 2017-11-24 | |
TXM | 2.18 | 2.18 | 1.99 | 1.99 | -8.29% | 43.28 | 2017-11-24 | |
ULMA | 73.90 | 73.90 | 73.90 | 73.90 | 0.00% | 0.07 | 2017-11-24 | |
UNIBEP | 10.07 | 10.10 | 9.80 | 9.84 | -0.20% | 15.37 | 2017-11-24 | |
UNICREDIT | 71.00 | 71.00 | 71.00 | 71.00 | +0.71% | 5.33 | 2017-11-24 | |
UNIMA | 3.38 | 3.39 | 3.31 | 3.39 | +1.50% | 1.65 | 2017-11-24 | |
UNIMOT | 27.50 | 27.84 | 27.25 | 27.25 | -2.19% | 82.08 | 2017-11-24 | |
UNIWHEELS | 309.00 | 309.00 | 309.00 | 309.00 | 0.00% | 0.00 | 2017-11-24 | |
URSUS | 4.10 | 4.10 | 4.04 | 4.07 | -0.73% | 816.65 | 2017-11-24 | |
VANTAGE | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2017-11-24 | |
VIGOSYS | 315.05 | 329.00 | 315.05 | 328.00 | -0.61% | 77.17 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 9.85 | 9.93 | 9.85 | 9.90 | -0.10% | 29.83 | 2017-11-24 | |
VISTAL | 0.80 | 0.81 | 0.75 | 0.78 | -6.02% | 24.53 | 2017-11-24 | |
VISTULA | 3.89 | 3.89 | 3.81 | 3.87 | -0.51% | 144.18 | 2017-11-24 | |
VIVID | 2.70 | 2.75 | 2.66 | 2.70 | 0.00% | 57.73 | 2017-11-24 | |
VOTUM | 9.85 | 9.89 | 9.78 | 9.87 | -0.40% | 16.34 | 2017-11-24 | |
VOXEL | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 0.23 | 2017-11-24 | |
WADEX | 5.46 | 5.46 | 5.46 | 5.46 | +0.18% | 0.01 | 2017-11-24 | |
WARIMPEX | 6.00 | 6.30 | 6.00 | 6.30 | +5.00% | 5.32 | 2017-11-24 | |
WASKO | 1.99 | 2.04 | 1.97 | 1.97 | -0.51% | 34.76 | 2017-11-24 | |
WAWEL | 975.00 | 978.00 | 967.10 | 971.95 | -0.06% | 102.99 | 2017-11-24 | |
WDX | 7.40 | 7.68 | 7.40 | 7.65 | +3.38% | 8.65 | 2017-11-24 | |
WIELTON | 13.85 | 13.98 | 13.69 | 13.79 | -1.15% | 171.98 | 2017-11-24 | |
WIKANA | 1.10 | 1.10 | 1.06 | 1.10 | 0.00% | 2.43 | 2017-11-24 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2017-11-24 | |
WINVEST | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 2.63 | 2017-11-24 | |
WIRTUALNA | 43.19 | 43.19 | 43.00 | 43.00 | -0.90% | 14.15 | 2017-11-24 | |
WITTCHEN | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.04 | 2017-11-24 | |
WOJAS | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 2.90 | 2017-11-24 | |
WORKSERV | 4.47 | 4.59 | 4.45 | 4.59 | +2.00% | 25.04 | 2017-11-24 | |
XTB | 3.90 | 4.04 | 3.90 | 3.96 | -0.75% | 112.58 | 2017-11-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
YOLO | 2.89 | 2.89 | 2.89 | 2.89 | 0.00% | 0.01 | 2017-11-24 | |
ZAMET | 0.92 | 0.99 | 0.90 | 0.99 | +3.12% | 6.73 | 2017-11-24 | |
ZASTAL | 0.16 | 0.16 | 0.15 | 0.15 | -6.25% | 12.20 | 2017-11-24 | |
ZEPAK | 13.71 | 13.71 | 13.65 | 13.70 | +0.15% | 310.52 | 2017-11-24 | |
ZPUE | 198.50 | 198.50 | 180.05 | 180.05 | -9.27% | 33.10 | 2017-11-24 | |
ZREMB | 0.17 | 0.19 | 0.17 | 0.19 | 0.00% | 1.92 | 2017-11-24 | |
ZUE | 7.00 | 7.00 | 6.89 | 6.89 | -0.72% | 3.02 | 2017-11-24 | |
ZYWIEC | 455.00 | 455.00 | 448.05 | 448.05 | -1.09% | 18.11 | 2017-11-24 |