Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 213.70 | 224.90 | 212.30 | 218.40 | +6.02% | 156,431.90 | 2019-05-24 | |
INGBSK | 194.00 | 194.00 | 190.00 | 192.20 | -0.10% | 522.21 | 2019-05-24 | |
MANGATA | 70.00 | 70.00 | 69.00 | 70.00 | 0.00% | 0.56 | 2019-05-24 | |
PULAWY | 92.80 | 93.80 | 92.80 | 93.80 | +3.30% | 47.80 | 2019-05-24 | |
MILLENNIUM | 9.14 | 9.23 | 9.09 | 9.20 | +0.66% | 6,188.61 | 2019-05-24 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-05-24 | |
SYNEKTIK | 16.22 | 16.50 | 16.22 | 16.48 | +0.12% | 47.94 | 2019-05-24 | |
IMS | 3.67 | 4.03 | 3.65 | 4.01 | +9.86% | 130.44 | 2019-05-24 | |
SUNEX | 6.00 | 6.00 | 5.50 | 5.84 | -2.34% | 15.57 | 2019-05-24 | |
PGSSOFT | 9.00 | 9.00 | 8.45 | 8.60 | -4.44% | 99.41 | 2019-05-24 | |
TERMOREX | 0.94 | 1.13 | 0.94 | 1.12 | +24.44% | 6.28 | 2019-05-24 | |
11BIT | 386.50 | 409.00 | 386.50 | 402.00 | +2.16% | 3,628.68 | 2019-05-24 | |
MEDIACAP | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 1.99 | 2019-05-24 | |
BIOMEDLUB | 0.80 | 0.83 | 0.80 | 0.83 | +3.75% | 8.60 | 2019-05-24 | |
IZOBLOK | 25.00 | 25.90 | 25.00 | 25.00 | -1.57% | 51.06 | 2019-05-24 | |
BRIJU | 2.95 | 3.10 | 2.66 | 2.92 | +19.67% | 184.94 | 2019-05-24 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-24 | |
GRODNO | 3.70 | 3.80 | 3.48 | 3.78 | +2.16% | 48.87 | 2019-05-24 | |
NOVITA | 40.60 | 40.80 | 40.60 | 40.80 | +0.49% | 1.38 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.91 | 3.95 | 3.90 | 3.95 | +1.02% | 88.18 | 2019-05-24 | |
TAURONPE | 1.66 | 1.68 | 1.66 | 1.66 | -0.36% | 4,124.93 | 2019-05-24 | |
STALPROFI | 8.00 | 8.00 | 7.55 | 7.90 | -1.86% | 111.59 | 2019-05-24 | |
PWRMEDIA | 2.92 | 3.05 | 2.87 | 2.96 | +3.14% | 14.40 | 2019-05-24 | |
PAMAPOL | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 0.00 | 2019-05-24 | |
LENTEX | 7.46 | 7.56 | 7.30 | 7.54 | +0.80% | 112.26 | 2019-05-24 | |
AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-05-24 | |
ARCTIC | 2.64 | 2.69 | 2.61 | 2.69 | +1.51% | 138.90 | 2019-05-24 | |
WIELTON | 9.56 | 9.78 | 9.26 | 9.45 | -2.58% | 341.88 | 2019-05-24 | |
ORZBIALY | 10.60 | 10.60 | 10.60 | 10.60 | +0.95% | 0.11 | 2019-05-24 | |
INSTALKRK | 16.60 | 16.65 | 15.35 | 16.65 | +0.30% | 117.29 | 2019-05-24 | |
DREWEX | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 1.55 | 2019-05-24 | |
MAKARONPL | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 0.07 | 2019-05-24 | |
INPRO | 5.40 | 5.40 | 5.30 | 5.40 | 0.00% | 0.22 | 2019-05-24 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-05-24 | |
STALPROD | 230.00 | 230.00 | 219.00 | 223.00 | -1.55% | 1,484.25 | 2019-05-24 | |
QUMAK | 0.05 | 0.05 | 0.04 | 0.04 | -30.86% | 4.19 | 2019-05-24 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-05-24 | |
ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-05-24 | |
KBDOM | 0.40 | 0.40 | 0.40 | 0.40 | -5.71% | 0.59 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-05-24 | |
ZASTAL | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.38 | 2019-05-24 | |
GRUPAAZOTY | 37.50 | 38.88 | 37.50 | 38.60 | +3.76% | 1,259.57 | 2019-05-24 | |
RAINBOW | 20.00 | 21.70 | 20.00 | 21.70 | +9.32% | 2,047.19 | 2019-05-24 | |
QUERCUS | 2.39 | 2.39 | 2.23 | 2.38 | 0.00% | 33.12 | 2019-05-24 | |
KOMPUTRON | 3.71 | 3.80 | 3.71 | 3.71 | -0.27% | 12.22 | 2019-05-24 | |
SECOGROUP | 17.00 | 17.10 | 16.70 | 16.70 | -1.18% | 11.75 | 2019-05-24 | |
RANKPROGR | 1.38 | 1.40 | 1.35 | 1.39 | -0.36% | 12.90 | 2019-05-24 | |
MWTRADE | 2.78 | 2.78 | 2.76 | 2.76 | -0.72% | 41.80 | 2019-05-24 | |
VOXEL | 27.90 | 28.10 | 27.90 | 28.00 | -0.36% | 562.38 | 2019-05-24 | |
VIVID | 1.48 | 1.51 | 1.46 | 1.48 | +2.07% | 40.00 | 2019-05-24 | |
SETANTA | 1.68 | 1.90 | 1.68 | 1.72 | +2.38% | 18.39 | 2019-05-24 | |
ECHO | 3.61 | 3.61 | 3.56 | 3.59 | -0.42% | 69.50 | 2019-05-24 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-05-24 | |
KSGAGRO | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.00 | 2019-05-24 | |
ZEPAK | 7.00 | 7.16 | 7.00 | 7.16 | -0.28% | 23.12 | 2019-05-24 | |
MENNICA | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | 6.18 | 2019-05-24 | |
HARPER | 0.14 | 0.14 | 0.14 | 0.14 | +5.90% | 7.85 | 2019-05-24 | |
STARHEDGE | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 5.10 | 2019-05-24 | |
ALCHEMIA | 4.76 | 4.80 | 4.76 | 4.76 | 0.00% | 14.57 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FAMUR | 4.80 | 4.80 | 4.71 | 4.73 | 0.00% | 1,648.57 | 2019-05-24 | |
EUROTEL | 22.80 | 22.80 | 22.40 | 22.70 | -0.44% | 3.21 | 2019-05-24 | |
PROCHEM | 15.35 | 15.35 | 15.15 | 15.15 | -1.30% | 0.46 | 2019-05-24 | |
ODLEWNIE | 3.82 | 3.82 | 3.76 | 3.78 | 0.00% | 28.72 | 2019-05-24 | |
MOBRUK | 79.50 | 80.00 | 79.50 | 80.00 | +0.63% | 43.89 | 2019-05-24 | |
LUBAWA | 0.66 | 0.68 | 0.66 | 0.68 | -0.59% | 39.51 | 2019-05-24 | |
ERG | 31.00 | 31.00 | 29.80 | 31.00 | 0.00% | 25.59 | 2019-05-24 | |
CNT | 13.60 | 13.60 | 13.50 | 13.50 | 0.00% | 11.91 | 2019-05-24 | |
ELKOP | 0.73 | 0.73 | 0.69 | 0.73 | +0.27% | 1.93 | 2019-05-24 | |
UNIBEP | 6.18 | 6.20 | 6.18 | 6.20 | +0.32% | 0.87 | 2019-05-24 | |
MIRBUD | 1.07 | 1.07 | 1.03 | 1.05 | -0.47% | 96.77 | 2019-05-24 | |
INC | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2019-05-24 | |
COALENERG | 0.64 | 0.64 | 0.64 | 0.64 | +10.34% | 19.12 | 2019-05-24 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-24 | |
ATREM | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0.11 | 2019-05-24 | |
ABPL | 15.95 | 15.95 | 15.40 | 15.85 | +0.32% | 30.33 | 2019-05-24 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-05-24 | |
SKOTAN | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 1.70 | 2019-05-24 | |
OPENFIN | 1.48 | 1.57 | 1.45 | 1.50 | -6.25% | 71.19 | 2019-05-24 | |
IMMOBILE | 2.92 | 2.92 | 2.80 | 2.92 | +1.74% | 5.11 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KONSSTALI | 23.90 | 23.90 | 23.30 | 23.30 | -0.85% | 22.95 | 2019-05-24 | |
INTERCARS | 202.00 | 205.00 | 199.00 | 200.00 | 0.00% | 2,439.39 | 2019-05-24 | |
NOWAGALA | 0.48 | 0.50 | 0.48 | 0.50 | 0.00% | 1.17 | 2019-05-24 | |
ARCUS | 2.20 | 2.32 | 2.12 | 2.20 | -1.79% | 26.39 | 2019-05-24 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-24 | |
PRIMAMODA | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2019-05-24 | |
KCI | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.04 | 2019-05-24 | |
KREC | 3.82 | 3.98 | 3.67 | 3.95 | +3.40% | 91.05 | 2019-05-24 | |
CYFRPLSAT | 25.04 | 25.28 | 24.52 | 25.08 | -1.03% | 7,441.02 | 2019-05-24 | |
WAWEL | 718.00 | 718.00 | 700.00 | 700.00 | 0.00% | 32.97 | 2019-05-24 | |
RELPOL | 7.70 | 7.70 | 7.70 | 7.70 | +0.65% | 1.02 | 2019-05-24 | |
ORBIS | 91.80 | 91.80 | 91.80 | 91.80 | -0.65% | 1.01 | 2019-05-24 | |
NORTCOAST | 5.12 | 5.12 | 5.08 | 5.08 | +1.80% | 0.57 | 2019-05-24 | |
KREDYTIN | 9.85 | 9.95 | 9.85 | 9.90 | -3.88% | 4.85 | 2019-05-24 | |
FERRUM | 3.99 | 3.99 | 3.71 | 3.71 | -7.25% | 0.40 | 2019-05-24 | |
BUDIMEX | 140.00 | 140.00 | 137.00 | 137.40 | 0.00% | 561.90 | 2019-05-24 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-05-24 | |
POLICE | 14.50 | 14.50 | 14.10 | 14.10 | -3.42% | 3.09 | 2019-05-24 | |
ASSECOPOL | 48.60 | 50.65 | 48.50 | 50.20 | +5.24% | 2,494.24 | 2019-05-24 | |
RAFAMET | 12.10 | 12.20 | 12.10 | 12.20 | 0.00% | 0.99 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 13.90 | 14.05 | 13.90 | 14.05 | +1.08% | 21.95 | 2019-05-24 | |
ATENDE | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.01 | 2019-05-24 | |
ARTERIA | 5.00 | 5.00 | 4.84 | 4.84 | -3.20% | 2.24 | 2019-05-24 | |
TALEX | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.03 | 2019-05-24 | |
YOLO | 2.00 | 2.00 | 2.00 | 2.00 | +1.52% | 0.20 | 2019-05-24 | |
PEPEES | 1.84 | 1.84 | 1.76 | 1.84 | +0.55% | 17.82 | 2019-05-24 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-05-24 | |
BENEFIT | 584.00 | 600.00 | 584.00 | 586.00 | +0.69% | 611.19 | 2019-05-24 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-05-24 | |
SOLAR | 0.56 | 0.58 | 0.56 | 0.58 | 0.00% | 0.58 | 2019-05-24 | |
SIMPLE | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.50 | 2019-05-24 | |
POLNORD | 6.34 | 6.36 | 6.28 | 6.28 | -0.95% | 9.74 | 2019-05-24 | |
IPOPEMA | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 7.51 | 2019-05-24 | |
BIOTON | 4.25 | 4.30 | 4.23 | 4.23 | -1.63% | 85.85 | 2019-05-24 | |
TRITON | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.00 | 2019-05-24 | |
SANWIL | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2019-05-24 | |
POZBUD | 1.76 | 2.00 | 1.74 | 1.89 | +9.25% | 641.19 | 2019-05-24 | |
PEP | 28.20 | 28.40 | 27.50 | 27.80 | -1.42% | 52.43 | 2019-05-24 | |
OPTEAM | 6.95 | 6.95 | 6.70 | 6.70 | +11.67% | 14.03 | 2019-05-24 | |
GROCLIN | 2.13 | 2.20 | 2.10 | 2.17 | +1.64% | 24.34 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-24 | |
HYDROTOR | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 2.85 | 2019-05-24 | |
VINDEXUS | 7.48 | 7.48 | 7.30 | 7.40 | -1.07% | 91.14 | 2019-05-24 | |
CAPITAL | 1.83 | 1.94 | 1.83 | 1.90 | -5.00% | 7.71 | 2019-05-24 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-05-24 | |
PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.11 | 2019-05-24 | |
MERCOR | 6.96 | 6.96 | 6.68 | 6.70 | -4.29% | 192.61 | 2019-05-24 | |
MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-24 | |
IZOLACJA | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.03 | 2019-05-24 | |
GTC | 8.55 | 8.78 | 8.32 | 8.60 | +1.06% | 251.06 | 2019-05-24 | |
IMPEXMET | 4.24 | 4.25 | 4.22 | 4.22 | -0.94% | 324.68 | 2019-05-24 | |
UNIMA | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.23 | 2019-05-24 | |
PROJPRZEM | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 1.30 | 2019-05-24 | |
MIRACULUM | 1.35 | 1.35 | 1.31 | 1.35 | +3.44% | 7.08 | 2019-05-24 | |
CCC | 162.00 | 163.70 | 155.80 | 159.30 | -1.48% | 18,921.11 | 2019-05-24 | |
POLIMEXMS | 2.15 | 2.18 | 2.12 | 2.17 | +0.93% | 269.65 | 2019-05-24 | |
MONNARI | 5.00 | 5.30 | 5.00 | 5.24 | -1.13% | 16.37 | 2019-05-24 | |
CZTOREBKA | 0.32 | 0.32 | 0.32 | 0.32 | +6.67% | 1.92 | 2019-05-24 | |
SUWARY | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.06 | 2019-05-24 | |
SANOK | 24.20 | 24.90 | 24.20 | 24.90 | +2.47% | 42.51 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLASTBOX | 1.98 | 1.98 | 1.75 | 1.76 | -7.09% | 7.36 | 2019-05-24 | |
MARVIPOL | 2.42 | 2.57 | 2.39 | 2.52 | +2.02% | 881.17 | 2019-05-24 | |
IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-05-24 | |
BZWBK | 375.00 | 378.00 | 370.00 | 373.00 | -0.48% | 20,369.29 | 2019-05-24 | |
OTMUCHOW | 1.77 | 1.77 | 1.74 | 1.74 | -1.69% | 0.06 | 2019-05-24 | |
MOSTALZAB | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 71.63 | 2019-05-24 | |
MOSTALPLC | 4.80 | 4.80 | 4.60 | 4.78 | -0.62% | 11.83 | 2019-05-24 | |
INTERSPPL | 2.64 | 2.64 | 2.64 | 2.64 | +0.38% | 0.01 | 2019-05-24 | |
ESSYSTEM | 2.14 | 2.20 | 2.14 | 2.20 | +0.92% | 11.62 | 2019-05-24 | |
BORYSZEW | 3.92 | 3.96 | 3.72 | 3.85 | 0.00% | 1,032.61 | 2019-05-24 | |
IZOSTAL | 3.07 | 3.16 | 3.07 | 3.08 | +0.65% | 22.16 | 2019-05-24 | |
ZYWIEC | 484.00 | 484.00 | 484.00 | 484.00 | 0.00% | 14.04 | 2019-05-24 | |
QUANTUM | 15.10 | 15.30 | 14.10 | 14.10 | -11.32% | 3.03 | 2019-05-24 | |
PROTEKTOR | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 1.95 | 2019-05-24 | |
ALTA | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 8.03 | 2019-05-24 | |
MBANK | 386.20 | 390.40 | 380.80 | 390.40 | +1.40% | 6,182.75 | 2019-05-24 | |
SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-05-24 | |
WORKSERV | 2.17 | 2.27 | 2.15 | 2.22 | -0.67% | 105.29 | 2019-05-24 | |
PATENTUS | 1.38 | 1.38 | 1.30 | 1.38 | 0.00% | 0.05 | 2019-05-24 | |
ASSECOBS | 28.80 | 28.80 | 28.60 | 28.60 | -0.69% | 3.23 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MDIENERGIA | 3.44 | 3.44 | 3.33 | 3.33 | 0.00% | 0.01 | 2019-05-24 | |
KRUSZWICA | 43.20 | 43.20 | 42.70 | 43.20 | 0.00% | 14.03 | 2019-05-24 | |
PBG | 0.08 | 0.08 | 0.08 | 0.08 | -0.50% | 41.44 | 2019-05-24 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-24 | |
ATMGRUPA | 3.83 | 3.94 | 3.75 | 3.88 | +1.17% | 53.45 | 2019-05-24 | |
LIBET | 1.03 | 1.03 | 1.00 | 1.02 | -0.97% | 3.89 | 2019-05-24 | |
SOHODEV | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 27.22 | 2019-05-24 | |
COMP | 62.60 | 63.00 | 62.60 | 63.00 | 0.00% | 18.86 | 2019-05-24 | |
BBIDEV | 0.55 | 0.58 | 0.55 | 0.58 | 0.00% | 5.24 | 2019-05-24 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-05-24 | |
PHN | 10.50 | 10.50 | 10.15 | 10.50 | +2.44% | 22.53 | 2019-05-24 | |
PGODLEW | 1.64 | 1.64 | 1.51 | 1.63 | -0.61% | 17.21 | 2019-05-24 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.01 | 2019-05-24 | |
MOJ | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2019-05-24 | |
LPP | 7,505.00 | 7,570.00 | 7,165.00 | 7,230.00 | -3.41% | 31,437.83 | 2019-05-24 | |
JWCONSTR | 2.68 | 2.68 | 2.66 | 2.67 | -0.37% | 0.69 | 2019-05-24 | |
BOS | 7.18 | 7.26 | 7.04 | 7.22 | +0.28% | 30.02 | 2019-05-24 | |
TIM | 8.98 | 9.20 | 8.98 | 9.08 | +0.89% | 304.29 | 2019-05-24 | |
EUROHOLD | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-05-24 | |
PKNORLEN | 89.10 | 90.60 | 88.22 | 90.14 | +1.37% | 62,141.58 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HERKULES | 2.20 | 2.21 | 2.20 | 2.21 | -0.45% | 2.42 | 2019-05-24 | |
WASKO | 1.32 | 1.38 | 1.30 | 1.36 | -1.80% | 16.16 | 2019-05-24 | |
SILVANO | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 0.06 | 2019-05-24 | |
ENAP | 1.18 | 1.18 | 1.13 | 1.13 | -4.24% | 2.26 | 2019-05-24 | |
GOBARTO | 7.30 | 7.34 | 7.30 | 7.34 | -3.93% | 1.20 | 2019-05-24 | |
GPW | 39.50 | 40.30 | 39.20 | 39.75 | +1.15% | 1,079.31 | 2019-05-24 | |
DEBICA | 79.80 | 79.80 | 77.40 | 77.60 | +0.26% | 65.85 | 2019-05-24 | |
ZUE | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.25 | 2019-05-24 | |
JSW | 51.10 | 52.30 | 50.30 | 52.30 | +1.85% | 5,688.21 | 2019-05-24 | |
4FUNMEDIA | 11.00 | 11.10 | 10.25 | 10.75 | 0.00% | 44.48 | 2019-05-24 | |
KRKA | 261.00 | 261.00 | 260.00 | 260.00 | -0.38% | 2.34 | 2019-05-24 | |
PGE | 8.92 | 9.09 | 8.90 | 9.06 | +0.64% | 18,997.62 | 2019-05-24 | |
KGHM | 93.30 | 95.86 | 92.62 | 94.24 | +2.37% | 45,261.90 | 2019-05-24 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-05-24 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-05-24 | |
PZU | 40.10 | 40.41 | 39.91 | 40.07 | +0.33% | 36,800.73 | 2019-05-24 | |
CEZ | 86.90 | 86.90 | 86.90 | 86.90 | 0.00% | 0.00 | 2019-05-24 | |
AGROTON | 3.67 | 3.67 | 3.30 | 3.50 | -6.91% | 32.38 | 2019-05-24 | |
BUMECH | 3.30 | 3.63 | 3.25 | 3.62 | +9.70% | 52.24 | 2019-05-24 | |
ABCDATA | 1.41 | 1.42 | 1.41 | 1.42 | +0.71% | 163.61 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RONSON | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 1.50 | 2019-05-24 | |
KPPD | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | 0.52 | 2019-05-24 | |
WIKANA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2019-05-24 | |
DROP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-05-24 | |
LARQ | 5.00 | 5.00 | 4.74 | 4.92 | +0.41% | 3.86 | 2019-05-24 | |
AMBRA | 15.40 | 15.40 | 14.90 | 15.25 | -0.97% | 9.09 | 2019-05-24 | |
PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-05-24 | |
PFLEIDER | 19.65 | 20.30 | 19.65 | 20.30 | +3.05% | 8.03 | 2019-05-24 | |
TATRY | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2019-05-24 | |
BEDZIN | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 2019-05-24 | |
CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-24 | |
INTERAOLT | 12.60 | 12.60 | 12.50 | 12.55 | +0.40% | 25.94 | 2019-05-24 | |
ATLASEST | 1.27 | 1.27 | 1.24 | 1.25 | -7.43% | 8.64 | 2019-05-24 | |
K2INTERNT | 9.70 | 9.70 | 9.35 | 9.55 | -1.55% | 26.06 | 2019-05-24 | |
ABMSOLID | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 1.22 | 2019-05-24 | |
RAFAKO | 2.10 | 2.12 | 2.06 | 2.12 | +0.48% | 223.19 | 2019-05-24 | |
ULMA | 57.00 | 57.00 | 53.00 | 56.00 | 0.00% | 9.85 | 2019-05-24 | |
RAWLPLUG | 8.90 | 8.90 | 8.66 | 8.90 | -0.89% | 0.75 | 2019-05-24 | |
KETY | 339.00 | 346.00 | 339.00 | 339.00 | -0.44% | 168.73 | 2019-05-24 | |
BOWIM | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.00 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBSFINANSE | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-05-24 | |
MCI | 7.76 | 7.80 | 7.52 | 7.76 | -0.51% | 69.15 | 2019-05-24 | |
GETINOBLE | 0.51 | 0.51 | 0.49 | 0.49 | -2.19% | 1,264.93 | 2019-05-24 | |
GETIN | 1.02 | 1.02 | 0.94 | 0.97 | -6.92% | 2,030.67 | 2019-05-24 | |
DECORA | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | 3.11 | 2019-05-24 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-05-24 | |
MILKILAND | 0.43 | 0.43 | 0.43 | 0.43 | -18.99% | 0.25 | 2019-05-24 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-05-24 | |
EMCINSMED | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.00 | 2019-05-24 | |
ELBUDOWA | 8.70 | 10.30 | 8.60 | 10.10 | +20.24% | 2,047.20 | 2019-05-24 | |
BSCDRUK | 29.70 | 29.70 | 29.00 | 29.30 | -1.68% | 55.03 | 2019-05-24 | |
REDAN | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-05-24 | |
ASTARTA | 24.90 | 25.00 | 24.90 | 24.90 | -0.40% | 434.80 | 2019-05-24 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-05-24 | |
ERBUD | 12.80 | 12.80 | 12.60 | 12.70 | +0.79% | 2.06 | 2019-05-24 | |
COMARCH | 195.50 | 195.50 | 190.00 | 195.50 | +0.51% | 77.00 | 2019-05-24 | |
NETIA | 4.85 | 4.85 | 4.38 | 4.60 | -4.17% | 81.53 | 2019-05-24 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-05-24 | |
INTERBUD | 0.55 | 0.55 | 0.55 | 0.55 | +1.85% | 4.64 | 2019-05-24 | |
IDMSA | 0.96 | 0.96 | 0.96 | 0.96 | -3.52% | 3.36 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BALTONA | 7.60 | 8.25 | 7.50 | 8.25 | +0.61% | 10.82 | 2019-05-24 | |
ASSECOSEE | 15.00 | 15.00 | 15.00 | 15.00 | +1.35% | 1.50 | 2019-05-24 | |
REMAK | 11.60 | 11.70 | 11.60 | 11.70 | +0.86% | 1.50 | 2019-05-24 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-05-24 | |
PEKAO | 102.50 | 103.95 | 102.25 | 103.90 | +1.17% | 273,680.13 | 2019-05-24 | |
MUZA | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 0.00 | 2019-05-24 | |
BOGDANKA | 37.80 | 37.80 | 36.55 | 36.60 | -3.30% | 256.48 | 2019-05-24 | |
SYGNITY | 2.90 | 2.99 | 2.90 | 2.99 | 0.00% | 0.10 | 2019-05-24 | |
WINVEST | 0.02 | 0.02 | 0.02 | 0.02 | +23.08% | 0.00 | 2019-05-24 | |
AGORA | 11.90 | 12.55 | 11.90 | 12.50 | +4.17% | 541.98 | 2019-05-24 | |
KANIA | 0.67 | 0.67 | 0.65 | 0.66 | -1.79% | 144.84 | 2019-05-24 | |
PRAGMAFA | 15.00 | 15.10 | 15.00 | 15.10 | +0.67% | 3.08 | 2019-05-24 | |
FASING | 16.50 | 16.60 | 16.50 | 16.50 | -1.79% | 11.85 | 2019-05-24 | |
ENELMED | 11.10 | 11.40 | 11.00 | 11.00 | 0.00% | 84.10 | 2019-05-24 | |
EFEKT | 23.60 | 23.60 | 22.40 | 22.60 | -1.74% | 5.30 | 2019-05-24 | |
ACTION | 2.88 | 3.05 | 2.88 | 3.00 | +2.74% | 22.45 | 2019-05-24 | |
IMPEL | 6.50 | 7.00 | 6.50 | 6.50 | 0.00% | 404.53 | 2019-05-24 | |
EUROCASH | 20.10 | 20.48 | 19.31 | 20.48 | +1.89% | 3,281.11 | 2019-05-24 | |
DELKO | 7.60 | 7.70 | 7.60 | 7.60 | +0.66% | 24.60 | 2019-05-24 | |
PGNIG | 5.56 | 5.62 | 5.54 | 5.54 | +0.27% | 18,934.40 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 12.60 | 13.10 | 12.60 | 13.10 | 0.00% | 2.75 | 2019-05-24 | |
DOMDEV | 80.60 | 81.20 | 80.20 | 81.20 | +0.49% | 284.17 | 2019-05-24 | |
ATM | 8.60 | 8.60 | 8.20 | 8.20 | -4.65% | 3.07 | 2019-05-24 | |
KOGENERA | 33.30 | 35.10 | 33.30 | 35.10 | +3.85% | 0.40 | 2019-05-24 | |
ENERGOINS | 1.02 | 1.02 | 0.94 | 1.02 | -0.97% | 8.92 | 2019-05-24 | |
EDINVEST | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2019-05-24 | |
BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.00 | 2019-05-24 | |
LCCORP | 2.51 | 2.54 | 2.50 | 2.54 | +0.99% | 153.26 | 2019-05-24 | |
ELEKTROTI | 3.86 | 3.92 | 3.86 | 3.91 | -2.25% | 3.30 | 2019-05-24 | |
IMCOMPANY | 14.30 | 14.45 | 14.25 | 14.45 | +1.40% | 23.13 | 2019-05-24 | |
PMPG | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 2.54 | 2019-05-24 | |
KRAKCHEM | 1.34 | 1.34 | 1.33 | 1.33 | -0.75% | 1.27 | 2019-05-24 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-05-24 | |
COMPERIA | 3.76 | 3.92 | 3.76 | 3.92 | -0.51% | 1.21 | 2019-05-24 | |
INVISTA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-05-24 | |
AILLERON | 6.82 | 6.98 | 6.82 | 6.98 | -0.29% | 16.74 | 2019-05-24 | |
MABION | 76.90 | 76.90 | 74.50 | 75.50 | -1.82% | 37.25 | 2019-05-24 | |
ELEMENTAL | 1.15 | 1.18 | 1.14 | 1.16 | +2.66% | 163.21 | 2019-05-24 | |
ESOTIQ | 17.55 | 17.55 | 16.55 | 17.10 | -2.84% | 8.00 | 2019-05-24 | |
ORION | 7.25 | 7.25 | 7.00 | 7.25 | 0.00% | 0.59 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELVITA | 60.00 | 60.00 | 58.60 | 59.80 | -0.33% | 21.34 | 2019-05-24 | |
BRASTER | 1.82 | 1.82 | 1.64 | 1.72 | -4.13% | 209.52 | 2019-05-24 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-05-24 | |
TOYA | 5.60 | 5.60 | 5.60 | 5.60 | +5.66% | 0.12 | 2019-05-24 | |
SKYLINE | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-05-24 | |
TESGAS | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 0.01 | 2019-05-24 | |
MEXPOLSKA | 3.66 | 3.66 | 3.50 | 3.66 | 0.00% | 15.61 | 2019-05-24 | |
KOPEX | 1.19 | 1.19 | 1.13 | 1.19 | -1.00% | 19.69 | 2019-05-24 | |
CORMAY | 1.03 | 1.05 | 1.03 | 1.04 | -0.38% | 35.04 | 2019-05-24 | |
HANDLOWY | 54.10 | 56.70 | 54.10 | 54.90 | +0.73% | 15,362.24 | 2019-05-24 | |
CIGAMES | 1.07 | 1.11 | 1.06 | 1.08 | +1.31% | 422.36 | 2019-05-24 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-05-24 | |
GINOROSSI | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2019-05-24 | |
ERGIS | 3.06 | 3.07 | 3.00 | 3.00 | -1.96% | 21.15 | 2019-05-24 | |
STAPORKOW | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 0.67 | 2019-05-24 | |
ORANGEPL | 4.86 | 4.90 | 4.84 | 4.86 | -0.61% | 3,554.84 | 2019-05-24 | |
DROZAPOL | 1.51 | 1.51 | 1.47 | 1.50 | -1.32% | 12.08 | 2019-05-24 | |
ACAUTOGAZ | 55.50 | 56.00 | 55.00 | 56.00 | +0.90% | 15.87 | 2019-05-24 | |
BETACOM | 9.80 | 9.80 | 9.79 | 9.80 | +2.19% | 10.93 | 2019-05-24 | |
ENEA | 8.15 | 8.20 | 8.11 | 8.14 | -0.06% | 3,166.01 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.10 | 3.10 | 3.03 | 3.05 | -1.61% | 12.31 | 2019-05-24 | |
ALIOR | 51.60 | 52.15 | 50.60 | 51.00 | -1.07% | 9,398.97 | 2019-05-24 | |
WARIMPEX | 5.62 | 5.70 | 5.62 | 5.70 | -1.38% | 11.32 | 2019-05-24 | |
MOSTALWAR | 2.78 | 2.87 | 2.78 | 2.78 | -1.42% | 7.58 | 2019-05-24 | |
OEX | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 0.00 | 2019-05-24 | |
COGNOR | 1.55 | 1.56 | 1.52 | 1.52 | -3.80% | 223.03 | 2019-05-24 | |
BGZBNPP | 50.80 | 50.80 | 50.80 | 50.80 | -1.93% | 0.10 | 2019-05-24 | |
LSISOFT | 10.70 | 10.90 | 10.70 | 10.90 | +1.87% | 12.17 | 2019-05-24 | |
ASBIS | 2.37 | 2.38 | 2.34 | 2.38 | 0.00% | 42.67 | 2019-05-24 | |
CFI | 0.49 | 0.49 | 0.48 | 0.49 | -1.01% | 7.88 | 2019-05-24 | |
SONEL | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-05-24 | |
LOTOS | 82.16 | 82.32 | 80.40 | 82.30 | +0.86% | 18,576.60 | 2019-05-24 | |
PCCEXOL | 1.57 | 1.59 | 1.57 | 1.57 | 0.00% | 2.59 | 2019-05-24 | |
DGA | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 0.07 | 2019-05-24 | |
FEERUM | 9.40 | 9.40 | 9.30 | 9.30 | -1.06% | 2.80 | 2019-05-24 | |
SCOPAK | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-05-24 | |
SWISSMED | 1.88 | 1.91 | 1.88 | 1.91 | +1.60% | 12.26 | 2019-05-24 | |
TRANSPOL | 3.48 | 3.48 | 3.36 | 3.46 | -0.43% | 11.43 | 2019-05-24 | |
HELIO | 8.10 | 8.10 | 7.70 | 8.10 | 0.00% | 11.51 | 2019-05-24 | |
GRAVITON | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.00 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTE | 29.75 | 30.00 | 29.15 | 29.65 | +1.72% | 665.74 | 2019-05-24 | |
ATLANTAPL | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 19.88 | 2019-05-24 | |
EUCO | 3.48 | 3.94 | 3.25 | 3.73 | +7.18% | 569.19 | 2019-05-24 | |
HUBSTYLE | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.19 | 2019-05-24 | |
JHMDEV | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.00 | 2019-05-24 | |
ELZAB | 4.00 | 4.00 | 3.88 | 4.00 | 0.00% | 2.04 | 2019-05-24 | |
KINOPOL | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 2019-05-24 | |
APLISENS | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.02 | 2019-05-24 | |
RUBICON | 0.97 | 0.97 | 0.94 | 0.97 | 0.00% | 0.01 | 2019-05-24 | |
NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-24 | |
AMICA | 135.00 | 137.80 | 135.00 | 137.20 | +1.78% | 188.97 | 2019-05-24 | |
APATOR | 25.50 | 25.70 | 25.50 | 25.50 | +1.59% | 27.39 | 2019-05-24 | |
SELENAFM | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.03 | 2019-05-24 | |
SNIEZKA | 96.00 | 96.00 | 92.00 | 92.00 | 0.00% | 2.53 | 2019-05-24 | |
KERNEL | 48.85 | 48.90 | 48.05 | 48.45 | -0.51% | 764.48 | 2019-05-24 | |
ROPCZYCE | 33.50 | 33.50 | 32.60 | 33.40 | -0.30% | 49.60 | 2019-05-24 | |
SFINKS | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0.00 | 2019-05-24 | |
TRAKCJA | 1.82 | 1.82 | 1.71 | 1.73 | -2.37% | 477.62 | 2019-05-24 | |
PKOBP | 37.60 | 38.08 | 37.60 | 37.80 | +0.16% | 79,014.47 | 2019-05-24 | |
ZPUE | 96.00 | 96.00 | 94.00 | 94.00 | -1.57% | 2.00 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WADEX | 6.04 | 6.04 | 6.04 | 6.04 | +0.67% | 3.59 | 2019-05-24 | |
MBWS | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 2019-05-24 | |
MEDICALG | 26.80 | 27.80 | 25.95 | 27.80 | +5.90% | 32.59 | 2019-05-24 | |
ZAMET | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.46 | 2019-05-24 | |
RADPOL | 1.49 | 1.49 | 1.42 | 1.48 | -0.67% | 230.77 | 2019-05-24 | |
SEKO | 9.75 | 9.80 | 9.75 | 9.80 | +2.08% | 8.76 | 2019-05-24 | |
IMPERA | 0.85 | 0.88 | 0.85 | 0.88 | +3.53% | 0.01 | 2019-05-24 | |
WOJAS | 5.00 | 5.20 | 5.00 | 5.20 | +4.00% | 1.08 | 2019-05-24 | |
SARE | 4.70 | 4.70 | 4.70 | 4.70 | +0.43% | 3.78 | 2019-05-24 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-05-24 | |
INDYKPOL | 68.00 | 68.00 | 63.00 | 63.00 | 0.00% | 97.99 | 2019-05-24 | |
FMG | 20.40 | 20.40 | 20.40 | 20.40 | 0.00% | 0.00 | 2019-05-24 | |
PROVIDENT | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 0.00 | 2019-05-24 | |
OPONEO.PL | 26.50 | 27.30 | 26.40 | 26.70 | -1.84% | 54.11 | 2019-05-24 | |
KOMPAP | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-24 | |
KRUK | 163.80 | 164.00 | 158.20 | 160.00 | -1.11% | 10,225.60 | 2019-05-24 | |
CIECH | 42.30 | 43.80 | 42.30 | 43.35 | +2.48% | 849.61 | 2019-05-24 | |
UNIMOT | 13.15 | 13.20 | 12.70 | 13.00 | -1.14% | 20.30 | 2019-05-24 | |
VOTUM | 7.10 | 8.58 | 7.10 | 7.84 | +17.01% | 347.95 | 2019-05-24 | |
OVOSTAR | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.20 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NTTSYSTEM | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 2019-05-24 | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2019-05-24 | |
URSUS | 1.09 | 1.18 | 1.09 | 1.14 | +4.98% | 215.46 | 2019-05-24 | |
PROCAD | 1.26 | 1.32 | 1.26 | 1.32 | +3.94% | 3.91 | 2019-05-24 | |
INTROL | 2.94 | 3.00 | 2.94 | 3.00 | +2.04% | 5.64 | 2019-05-24 | |
STALEXP | 3.41 | 3.41 | 3.34 | 3.34 | -1.18% | 51.36 | 2019-05-24 | |
ORCOGROUP | 1.20 | 1.22 | 1.20 | 1.20 | 0.00% | 235.18 | 2019-05-24 | |
TARCZYNSKI | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.77 | 2019-05-24 | |
APSENERGY | 2.19 | 2.19 | 2.19 | 2.19 | +0.46% | 0.28 | 2019-05-24 | |
MLPGROUP | 45.00 | 47.00 | 45.00 | 47.00 | +4.44% | 0.09 | 2019-05-24 | |
PKPCARGO | 43.20 | 43.20 | 42.60 | 43.10 | -1.60% | 1,186.09 | 2019-05-24 | |
ENERGA | 7.56 | 7.59 | 7.51 | 7.53 | -0.40% | 1,329.02 | 2019-05-24 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-05-24 | |
NEWAG | 16.45 | 16.60 | 16.00 | 16.40 | +2.50% | 9.20 | 2019-05-24 | |
GLCOSMED | 1.60 | 1.60 | 1.60 | 1.60 | +4.58% | 0.08 | 2019-05-24 | |
OTLOG | 7.45 | 7.45 | 7.40 | 7.40 | -0.67% | 0.60 | 2019-05-24 | |
TALANX | 180.00 | 180.00 | 180.00 | 180.00 | 0.00% | 0.00 | 2019-05-24 | |
LIVECHAT | 29.50 | 29.50 | 29.10 | 29.40 | -0.17% | 91.73 | 2019-05-24 | |
MFO | 21.30 | 21.30 | 21.10 | 21.10 | -0.94% | 4.24 | 2019-05-24 | |
VISTAL | 2.18 | 2.25 | 2.15 | 2.20 | -1.79% | 131.26 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCATOR | 5.80 | 6.06 | 5.66 | 6.04 | +4.50% | 119.62 | 2019-05-24 | |
CPGROUP | 5.92 | 5.92 | 5.90 | 5.90 | -0.34% | 0.14 | 2019-05-24 | |
LABOPRINT | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.17 | 2019-05-24 | |
PCM | 20.70 | 23.60 | 20.70 | 23.40 | +6.36% | 614.83 | 2019-05-24 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-05-24 | |
PCCROKITA | 75.80 | 76.40 | 75.80 | 76.20 | +1.33% | 116.77 | 2019-05-24 | |
JWWINVEST | 1.04 | 1.06 | 1.03 | 1.06 | +2.91% | 0.63 | 2019-05-24 | |
POLWAX | 6.40 | 6.47 | 6.36 | 6.45 | 0.00% | 6.48 | 2019-05-24 | |
ALUMETAL | 39.00 | 41.60 | 39.00 | 41.60 | +6.39% | 388.33 | 2019-05-24 | |
TORPOL | 6.62 | 6.84 | 6.50 | 6.74 | +1.51% | 234.11 | 2019-05-24 | |
ALTUSTFI | 2.20 | 2.20 | 2.19 | 2.20 | -0.45% | 127.44 | 2019-05-24 | |
DEKPOL | 38.00 | 38.00 | 37.00 | 37.00 | -2.12% | 8.68 | 2019-05-24 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-05-24 | |
SANTANDER | 17.59 | 17.59 | 17.51 | 17.51 | 0.00% | 0.44 | 2019-05-24 | |
VIGOSYS | 324.00 | 334.00 | 324.00 | 324.00 | 0.00% | 5.88 | 2019-05-24 | |
CDRL | 27.00 | 27.00 | 26.50 | 26.50 | -1.85% | 16.22 | 2019-05-24 | |
AIRWAY | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | 0.02 | 2019-05-24 | |
SKARBIEC | 17.00 | 17.00 | 16.20 | 16.20 | -0.61% | 10.95 | 2019-05-24 | |
EVEREST | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-05-24 | |
IDEABANK | 2.25 | 2.25 | 2.02 | 2.08 | -9.78% | 854.54 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIRTUALNA | 56.20 | 56.80 | 56.00 | 56.00 | -0.36% | 1,357.13 | 2019-05-24 | |
ADIUVO | 6.22 | 6.68 | 6.00 | 6.36 | 0.00% | 23.12 | 2019-05-24 | |
PEMANAGER | 15.10 | 15.10 | 14.10 | 14.10 | -6.62% | 11.86 | 2019-05-24 | |
ATAL | 39.60 | 40.50 | 39.50 | 40.20 | +1.26% | 603.78 | 2019-05-24 | |
PRAIRIE | 1.00 | 1.01 | 0.97 | 0.97 | -3.96% | 293.13 | 2019-05-24 | |
PEKABEX | 9.30 | 9.40 | 9.25 | 9.30 | 0.00% | 213.74 | 2019-05-24 | |
ENTER | 28.80 | 29.70 | 28.60 | 29.70 | +0.68% | 30.29 | 2019-05-24 | |
CITYSERV | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 2019-05-24 | |
LOKUM | 15.30 | 15.90 | 15.30 | 15.90 | +3.92% | 16.51 | 2019-05-24 | |
KRVITAMIN | 4.42 | 4.50 | 4.35 | 4.50 | +1.35% | 21.50 | 2019-05-24 | |
WITTCHEN | 15.85 | 15.85 | 15.50 | 15.50 | +0.32% | 4.67 | 2019-05-24 | |
MASTERPHA | 5.80 | 5.80 | 5.76 | 5.80 | 0.00% | 21.06 | 2019-05-24 | |
PBKM | 67.00 | 67.80 | 66.00 | 67.60 | -0.59% | 346.77 | 2019-05-24 | |
XTB | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.37 | 2019-05-24 | |
ARCHICOM | 14.30 | 14.40 | 14.30 | 14.40 | +1.05% | 18.92 | 2019-05-24 | |
KGL | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.28 | 2019-05-24 | |
AUTOPARTN | 4.70 | 4.70 | 4.61 | 4.66 | -0.85% | 65.24 | 2019-05-24 | |
I2DEV | 9.00 | 9.00 | 8.95 | 8.95 | 0.00% | 0.31 | 2019-05-24 | |
PLAZACNTR | 2.00 | 2.08 | 2.00 | 2.00 | -1.96% | 6.36 | 2019-05-24 | |
ARTIFEX | 3.80 | 4.05 | 3.80 | 3.85 | +1.32% | 28.79 | 2019-05-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CLNPHARMA | 39.60 | 40.30 | 39.60 | 40.25 | +1.64% | 76.74 | 2019-05-24 | |
BIK | 19.32 | 19.32 | 18.98 | 19.28 | -0.41% | 1.06 | 2019-05-24 | |
PLAYWAY | 162.80 | 170.80 | 158.00 | 169.00 | +2.67% | 2,406.24 | 2019-05-24 | |
STELMET | 7.65 | 7.85 | 7.65 | 7.85 | -0.63% | 2.70 | 2019-05-24 | |
UNICREDIT | 44.74 | 44.74 | 44.68 | 44.68 | +2.43% | 4.92 | 2019-05-24 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-24 | |
DINOPL | 127.00 | 128.30 | 126.10 | 126.50 | -0.32% | 22,995.13 | 2019-05-24 | |
BMPAG | 0.90 | 0.94 | 0.90 | 0.90 | 0.00% | 0.73 | 2019-05-24 | |
GPRE | 6.82 | 6.82 | 6.80 | 6.82 | 0.00% | 51.20 | 2019-05-24 |