Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-27 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 0.70 | 2019-05-27 | |
11BIT | 409.00 | 413.50 | 405.50 | 409.00 | +1.74% | 1,933.31 | 2019-05-27 | |
4FUNMEDIA | 10.75 | 10.75 | 10.30 | 10.75 | 0.00% | 15.13 | 2019-05-27 | |
ABCDATA | 1.42 | 1.43 | 1.41 | 1.41 | -0.42% | 28.05 | 2019-05-27 | |
ABMSOLID | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.15 | 2019-05-27 | |
ABPL | 15.90 | 15.90 | 15.40 | 15.75 | -0.63% | 22.85 | 2019-05-27 | |
ACAUTOGAZ | 56.00 | 57.00 | 54.50 | 57.00 | +1.79% | 18.30 | 2019-05-27 | |
ACTION | 3.02 | 3.02 | 3.00 | 3.00 | 0.00% | 17.43 | 2019-05-27 | |
ADIUVO | 6.48 | 7.82 | 6.48 | 7.40 | +16.35% | 34.96 | 2019-05-27 | |
AGORA | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 0.61 | 2019-05-27 | |
AGROTON | 3.63 | 3.63 | 3.40 | 3.44 | -1.71% | 19.47 | 2019-05-27 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-05-27 | |
AILLERON | 6.82 | 7.34 | 6.82 | 7.34 | +5.16% | 27.29 | 2019-05-27 | |
AIRWAY | 0.66 | 0.69 | 0.66 | 0.69 | +4.23% | 12.42 | 2019-05-27 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-05-27 | |
ALIOR | 51.00 | 51.70 | 50.00 | 50.05 | -1.86% | 7,347.92 | 2019-05-27 | |
ALTA | 2.60 | 2.60 | 2.60 | 2.60 | +7.44% | 0.00 | 2019-05-27 | |
ALTUSTFI | 2.20 | 2.20 | 2.19 | 2.19 | -0.45% | 56.33 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALUMETAL | 41.50 | 42.50 | 41.00 | 42.00 | +0.96% | 207.39 | 2019-05-27 | |
AMBRA | 15.05 | 15.30 | 15.05 | 15.30 | +0.33% | 6.34 | 2019-05-27 | |
AMICA | 136.80 | 137.00 | 124.00 | 130.40 | -4.96% | 459.95 | 2019-05-27 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-05-27 | |
APATOR | 25.50 | 25.60 | 25.50 | 25.50 | 0.00% | 18.05 | 2019-05-27 | |
APLISENS | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.01 | 2019-05-27 | |
APSENERGY | 2.25 | 2.25 | 2.21 | 2.25 | +2.74% | 1.91 | 2019-05-27 | |
ARCHICOM | 14.45 | 14.80 | 14.45 | 14.80 | +2.78% | 12.09 | 2019-05-27 | |
ARCTIC | 2.69 | 2.69 | 2.65 | 2.65 | -1.49% | 68.52 | 2019-05-27 | |
ARCUS | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.01 | 2019-05-27 | |
ARTERIA | 5.00 | 5.00 | 5.00 | 5.00 | +3.31% | 0.03 | 2019-05-27 | |
ARTIFEX | 3.82 | 3.87 | 3.75 | 3.87 | +0.52% | 10.52 | 2019-05-27 | |
ASBIS | 2.40 | 2.40 | 2.35 | 2.39 | +0.42% | 23.06 | 2019-05-27 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-05-27 | |
ASSECOBS | 28.80 | 28.80 | 28.00 | 28.60 | 0.00% | 7.24 | 2019-05-27 | |
ASSECOPOL | 50.15 | 50.65 | 50.15 | 50.50 | +0.60% | 2,532.74 | 2019-05-27 | |
ASSECOSEE | 14.90 | 15.00 | 14.90 | 15.00 | 0.00% | 1.50 | 2019-05-27 | |
ASTARTA | 25.60 | 25.60 | 25.60 | 25.60 | +2.81% | 1.28 | 2019-05-27 | |
ATAL | 40.20 | 41.60 | 40.20 | 41.50 | +3.23% | 918.66 | 2019-05-27 | |
ATENDE | 3.80 | 3.80 | 3.70 | 3.70 | -4.15% | 27.36 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLANTAPL | 5.10 | 5.34 | 5.10 | 5.34 | +6.80% | 51.95 | 2019-05-27 | |
ATLASEST | 1.25 | 1.32 | 1.25 | 1.32 | +6.02% | 0.65 | 2019-05-27 | |
ATM | 8.12 | 8.50 | 8.12 | 8.50 | +3.66% | 0.17 | 2019-05-27 | |
ATMGRUPA | 3.89 | 4.14 | 3.89 | 3.95 | +1.80% | 456.56 | 2019-05-27 | |
ATREM | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0.02 | 2019-05-27 | |
AUTOPARTN | 4.60 | 4.63 | 4.42 | 4.60 | -1.29% | 196.08 | 2019-05-27 | |
AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-05-27 | |
BALTONA | 8.10 | 8.10 | 7.45 | 7.70 | -6.67% | 16.18 | 2019-05-27 | |
BBIDEV | 0.56 | 0.59 | 0.53 | 0.59 | +2.43% | 11.79 | 2019-05-27 | |
BEDZIN | 20.20 | 20.20 | 20.20 | 20.20 | +6.32% | 0.04 | 2019-05-27 | |
BENEFIT | 590.00 | 594.00 | 550.00 | 556.00 | -5.12% | 3,457.48 | 2019-05-27 | |
BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.00 | 2019-05-27 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-05-27 | |
BETACOM | 9.80 | 9.80 | 9.79 | 9.80 | 0.00% | 16.65 | 2019-05-27 | |
BGZBNPP | 49.10 | 49.40 | 48.80 | 49.40 | -2.76% | 510.09 | 2019-05-27 | |
BIK | 19.32 | 19.32 | 19.00 | 19.28 | 0.00% | 7.36 | 2019-05-27 | |
BIOMEDLUB | 0.83 | 0.83 | 0.83 | 0.83 | -0.24% | 0.01 | 2019-05-27 | |
BIOTON | 4.28 | 4.28 | 4.20 | 4.20 | -0.71% | 89.52 | 2019-05-27 | |
BMPAG | 0.85 | 0.85 | 0.84 | 0.84 | -6.67% | 0.21 | 2019-05-27 | |
BOGDANKA | 36.30 | 37.35 | 36.30 | 37.00 | +1.09% | 61.39 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BORYSZEW | 3.82 | 3.93 | 3.73 | 3.80 | -1.30% | 324.24 | 2019-05-27 | |
BOS | 7.20 | 7.22 | 6.96 | 7.00 | -3.05% | 88.85 | 2019-05-27 | |
BOWIM | 2.52 | 2.52 | 2.36 | 2.36 | -6.35% | 19.83 | 2019-05-27 | |
BRASTER | 1.72 | 1.72 | 1.66 | 1.67 | -2.56% | 50.21 | 2019-05-27 | |
BRIJU | 2.83 | 2.83 | 2.71 | 2.81 | -3.77% | 5.06 | 2019-05-27 | |
BSCDRUK | 30.90 | 30.90 | 28.80 | 29.10 | -0.68% | 1.11 | 2019-05-27 | |
BUDIMEX | 139.80 | 139.80 | 134.20 | 137.00 | -0.29% | 604.94 | 2019-05-27 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-05-27 | |
BUMECH | 3.43 | 3.50 | 3.10 | 3.36 | -7.18% | 108.79 | 2019-05-27 | |
BZWBK | 372.00 | 378.20 | 371.60 | 376.00 | +0.80% | 5,714.00 | 2019-05-27 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-05-27 | |
CAPITAL | 1.94 | 1.94 | 1.94 | 1.94 | +2.11% | 0.00 | 2019-05-27 | |
CCC | 159.30 | 159.60 | 152.10 | 152.50 | -4.27% | 17,109.84 | 2019-05-27 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-05-27 | |
CDPROJEKT | 219.00 | 222.00 | 215.70 | 216.40 | -0.92% | 35,561.50 | 2019-05-27 | |
CDRL | 26.50 | 26.50 | 26.10 | 26.20 | -1.13% | 22.52 | 2019-05-27 | |
CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-27 | |
CEZ | 86.85 | 86.90 | 86.85 | 86.90 | 0.00% | 1.48 | 2019-05-27 | |
CFI | 0.50 | 0.50 | 0.48 | 0.49 | +1.02% | 62.93 | 2019-05-27 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 43.25 | 43.35 | 42.80 | 43.30 | -0.12% | 304.69 | 2019-05-27 | |
CIGAMES | 1.10 | 1.20 | 1.09 | 1.16 | +7.20% | 2,701.91 | 2019-05-27 | |
CITYSERV | 13.20 | 13.20 | 13.20 | 13.20 | +1.93% | 10.56 | 2019-05-27 | |
CLNPHARMA | 40.30 | 42.40 | 40.30 | 42.00 | +4.35% | 204.70 | 2019-05-27 | |
CNT | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.03 | 2019-05-27 | |
COALENERG | 0.70 | 0.70 | 0.65 | 0.65 | +1.56% | 58.52 | 2019-05-27 | |
COGNOR | 1.52 | 1.56 | 1.50 | 1.54 | +1.32% | 109.78 | 2019-05-27 | |
COMARCH | 199.00 | 199.00 | 194.50 | 199.00 | +1.79% | 76.11 | 2019-05-27 | |
COMP | 62.60 | 63.00 | 62.60 | 63.00 | 0.00% | 1.32 | 2019-05-27 | |
COMPERIA | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 2019-05-27 | |
CORMAY | 1.04 | 1.05 | 1.03 | 1.04 | +0.39% | 23.92 | 2019-05-27 | |
CPGROUP | 5.90 | 5.90 | 5.68 | 5.68 | -3.73% | 7.00 | 2019-05-27 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-27 | |
CYFRPLSAT | 25.00 | 25.58 | 24.84 | 25.58 | +1.99% | 2,709.50 | 2019-05-27 | |
CZTOREBKA | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2019-05-27 | |
DEBICA | 77.60 | 77.60 | 77.40 | 77.40 | -0.26% | 12.48 | 2019-05-27 | |
DECORA | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 1.38 | 2019-05-27 | |
DEKPOL | 38.00 | 38.00 | 35.50 | 35.50 | -4.05% | 17.65 | 2019-05-27 | |
DELKO | 7.60 | 7.80 | 7.60 | 7.65 | +0.66% | 18.51 | 2019-05-27 | |
DGA | 8.14 | 8.16 | 8.14 | 8.16 | -0.24% | 4.99 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 125.50 | 127.00 | 121.90 | 125.60 | -0.71% | 3,897.19 | 2019-05-27 | |
DOMDEV | 80.80 | 81.20 | 80.80 | 81.20 | 0.00% | 266.47 | 2019-05-27 | |
DREWEX | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-05-27 | |
DROP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-05-27 | |
DROZAPOL | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-05-27 | |
ECHO | 3.60 | 3.67 | 3.60 | 3.62 | +0.84% | 100.36 | 2019-05-27 | |
EDINVEST | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 0.91 | 2019-05-27 | |
EFEKT | 23.40 | 23.40 | 23.20 | 23.20 | +2.65% | 2.09 | 2019-05-27 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-05-27 | |
ELBUDOWA | 10.40 | 10.70 | 9.88 | 10.20 | +0.99% | 1,968.86 | 2019-05-27 | |
ELEKTROTI | 3.87 | 3.99 | 3.87 | 3.99 | +2.05% | 0.13 | 2019-05-27 | |
ELEMENTAL | 1.16 | 1.16 | 1.16 | 1.16 | +0.35% | 8.07 | 2019-05-27 | |
ELKOP | 0.73 | 0.75 | 0.70 | 0.75 | +2.47% | 0.87 | 2019-05-27 | |
ELZAB | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-27 | |
EMCINSMED | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.00 | 2019-05-27 | |
ENAP | 1.18 | 1.18 | 1.18 | 1.18 | +4.42% | 0.00 | 2019-05-27 | |
ENEA | 8.17 | 8.19 | 8.09 | 8.11 | -0.43% | 1,582.49 | 2019-05-27 | |
ENELMED | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-05-27 | |
ENERGA | 7.53 | 7.56 | 7.43 | 7.46 | -0.93% | 777.13 | 2019-05-27 | |
ENERGOINS | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 0.01 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 29.70 | 29.80 | 28.80 | 29.00 | -2.36% | 11.22 | 2019-05-27 | |
ERBUD | 12.80 | 12.80 | 12.80 | 12.80 | +0.79% | 0.01 | 2019-05-27 | |
ERG | 32.00 | 32.00 | 32.00 | 32.00 | +3.23% | 0.06 | 2019-05-27 | |
ERGIS | 3.03 | 3.03 | 3.00 | 3.00 | 0.00% | 9.03 | 2019-05-27 | |
ESOTIQ | 17.10 | 17.10 | 16.40 | 16.75 | -2.05% | 24.92 | 2019-05-27 | |
ESSYSTEM | 2.22 | 2.22 | 2.22 | 2.22 | +0.91% | 7.78 | 2019-05-27 | |
EUCO | 3.71 | 3.73 | 3.47 | 3.50 | -6.17% | 122.09 | 2019-05-27 | |
EUROCASH | 20.44 | 20.44 | 19.66 | 20.12 | -1.76% | 3,083.12 | 2019-05-27 | |
EUROHOLD | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.01 | 2019-05-27 | |
EUROTEL | 22.80 | 22.80 | 22.50 | 22.70 | 0.00% | 16.36 | 2019-05-27 | |
EVEREST | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-05-27 | |
FAMUR | 4.73 | 4.75 | 4.71 | 4.71 | -0.32% | 34.64 | 2019-05-27 | |
FASING | 16.50 | 16.60 | 15.70 | 16.60 | +0.61% | 15.87 | 2019-05-27 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-05-27 | |
FEERUM | 9.40 | 9.40 | 9.38 | 9.38 | +0.86% | 0.19 | 2019-05-27 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-05-27 | |
FERRO | 14.05 | 14.45 | 14.05 | 14.25 | +1.42% | 25.47 | 2019-05-27 | |
FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | +7.82% | 0.01 | 2019-05-27 | |
FMG | 20.40 | 20.40 | 20.40 | 20.40 | 0.00% | 0.00 | 2019-05-27 | |
FORTE | 29.65 | 30.80 | 29.65 | 30.70 | +3.54% | 663.07 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 0.97 | 0.99 | 0.95 | 0.97 | +0.31% | 367.68 | 2019-05-27 | |
GETINOBLE | 0.50 | 0.50 | 0.49 | 0.50 | +1.42% | 172.21 | 2019-05-27 | |
GINOROSSI | 0.50 | 0.53 | 0.50 | 0.53 | +20.45% | 25.10 | 2019-05-27 | |
GLCOSMED | 1.52 | 1.52 | 1.45 | 1.47 | -8.44% | 4.94 | 2019-05-27 | |
GOBARTO | 7.34 | 7.34 | 7.34 | 7.34 | 0.00% | 1.45 | 2019-05-27 | |
GPRE | 6.80 | 6.82 | 6.80 | 6.82 | 0.00% | 46.71 | 2019-05-27 | |
GPW | 39.80 | 40.40 | 39.80 | 40.20 | +1.13% | 10,673.71 | 2019-05-27 | |
GRAVITON | 1.55 | 1.57 | 1.55 | 1.55 | 0.00% | 6.30 | 2019-05-27 | |
GROCLIN | 2.17 | 2.18 | 2.12 | 2.17 | 0.00% | 12.48 | 2019-05-27 | |
GRODNO | 3.78 | 3.84 | 3.67 | 3.84 | +1.59% | 10.79 | 2019-05-27 | |
GRUPAAZOTY | 38.32 | 39.70 | 38.32 | 39.70 | +2.85% | 1,072.93 | 2019-05-27 | |
GTC | 8.70 | 8.70 | 8.54 | 8.69 | +1.05% | 8.41 | 2019-05-27 | |
HANDLOWY | 55.50 | 56.40 | 54.20 | 56.40 | +2.73% | 10,760.53 | 2019-05-27 | |
HARPER | 0.14 | 0.14 | 0.14 | 0.14 | -2.44% | 3.08 | 2019-05-27 | |
HELIO | 8.10 | 8.10 | 7.80 | 8.10 | 0.00% | 3.18 | 2019-05-27 | |
HERKULES | 2.25 | 2.39 | 2.25 | 2.39 | +8.14% | 4.86 | 2019-05-27 | |
HUBSTYLE | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.49 | 2019-05-27 | |
HYDROTOR | 37.20 | 37.20 | 37.20 | 37.20 | +0.54% | 0.04 | 2019-05-27 | |
I2DEV | 8.90 | 8.90 | 8.85 | 8.85 | -1.12% | 7.69 | 2019-05-27 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDEABANK | 2.10 | 2.13 | 2.01 | 2.01 | -3.13% | 306.36 | 2019-05-27 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-05-27 | |
IDMSA | 0.96 | 0.96 | 0.96 | 0.96 | +0.52% | 0.07 | 2019-05-27 | |
IMCOMPANY | 14.80 | 14.80 | 14.05 | 14.40 | -0.35% | 10.06 | 2019-05-27 | |
IMMOBILE | 2.92 | 2.92 | 2.81 | 2.91 | -0.34% | 12.26 | 2019-05-27 | |
IMPEL | 6.65 | 7.70 | 6.65 | 7.00 | +7.69% | 77.42 | 2019-05-27 | |
IMPERA | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 0.02 | 2019-05-27 | |
IMPEXMET | 4.22 | 4.27 | 4.22 | 4.24 | +0.47% | 416.17 | 2019-05-27 | |
IMS | 4.11 | 4.11 | 3.96 | 4.00 | -0.25% | 15.21 | 2019-05-27 | |
INC | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2019-05-27 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-05-27 | |
INDYKPOL | 68.00 | 68.00 | 62.00 | 62.00 | -1.59% | 21.82 | 2019-05-27 | |
INGBSK | 191.40 | 194.00 | 191.00 | 192.80 | +0.31% | 289.86 | 2019-05-27 | |
INPRO | 5.40 | 5.40 | 5.10 | 5.40 | 0.00% | 0.56 | 2019-05-27 | |
INSTALKRK | 16.20 | 16.30 | 16.20 | 16.30 | -2.10% | 21.85 | 2019-05-27 | |
INTERAOLT | 12.55 | 12.60 | 11.60 | 12.25 | -2.39% | 274.03 | 2019-05-27 | |
INTERBUD | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-05-27 | |
INTERCARS | 199.50 | 202.00 | 199.00 | 200.00 | 0.00% | 784.67 | 2019-05-27 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-27 | |
INTERSPPL | 2.65 | 2.65 | 2.65 | 2.65 | +0.38% | 0.56 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTROL | 3.00 | 3.20 | 3.00 | 3.20 | +6.67% | 29.45 | 2019-05-27 | |
INVISTA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-05-27 | |
IPOPEMA | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2019-05-27 | |
IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-05-27 | |
IZOBLOK | 25.00 | 25.70 | 24.00 | 25.70 | +2.80% | 71.80 | 2019-05-27 | |
IZOLACJA | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.03 | 2019-05-27 | |
IZOSTAL | 3.14 | 3.14 | 3.01 | 3.02 | -1.95% | 11.40 | 2019-05-27 | |
JHMDEV | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.00 | 2019-05-27 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-05-27 | |
JSW | 51.95 | 52.30 | 50.60 | 51.50 | -1.53% | 2,070.78 | 2019-05-27 | |
JWCONSTR | 2.69 | 2.69 | 2.67 | 2.67 | 0.00% | 12.10 | 2019-05-27 | |
JWWINVEST | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 0.05 | 2019-05-27 | |
K2INTERNT | 9.65 | 9.65 | 9.50 | 9.50 | -0.52% | 2.46 | 2019-05-27 | |
KANIA | 0.66 | 0.66 | 0.64 | 0.66 | -0.61% | 20.08 | 2019-05-27 | |
KBDOM | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-05-27 | |
KCI | 0.48 | 0.48 | 0.45 | 0.45 | -6.03% | 10.98 | 2019-05-27 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-05-27 | |
KERNEL | 48.00 | 48.15 | 46.40 | 47.60 | -1.75% | 1,787.00 | 2019-05-27 | |
KETY | 342.00 | 345.00 | 338.00 | 345.00 | +1.77% | 42.24 | 2019-05-27 | |
KGHM | 94.90 | 95.84 | 93.74 | 94.86 | +0.66% | 10,807.52 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 14.00 | 14.00 | 13.20 | 14.00 | 0.00% | 3.64 | 2019-05-27 | |
KINOPOL | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.11 | 2019-05-27 | |
KOGENERA | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 2019-05-27 | |
KOMPAP | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-27 | |
KOMPUTRON | 3.75 | 3.75 | 3.64 | 3.75 | +1.08% | 5.22 | 2019-05-27 | |
KONSSTALI | 23.50 | 23.50 | 23.50 | 23.50 | +0.86% | 13.30 | 2019-05-27 | |
KOPEX | 1.16 | 1.21 | 1.16 | 1.20 | +1.01% | 19.74 | 2019-05-27 | |
KPPD | 24.80 | 24.80 | 24.80 | 24.80 | +0.81% | 8.43 | 2019-05-27 | |
KRAKCHEM | 1.36 | 1.36 | 1.26 | 1.35 | +1.50% | 1.01 | 2019-05-27 | |
KREC | 3.95 | 3.95 | 3.90 | 3.90 | -1.27% | 0.17 | 2019-05-27 | |
KREDYTIN | 10.00 | 10.00 | 10.00 | 10.00 | +1.01% | 0.01 | 2019-05-27 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-05-27 | |
KRKA | 250.00 | 250.00 | 250.00 | 250.00 | -3.85% | 0.50 | 2019-05-27 | |
KRUK | 160.50 | 162.60 | 159.00 | 160.00 | 0.00% | 4,429.74 | 2019-05-27 | |
KRUSZWICA | 43.00 | 43.00 | 42.30 | 42.90 | -0.69% | 23.69 | 2019-05-27 | |
KRVITAMIN | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 0.45 | 2019-05-27 | |
KSGAGRO | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 0.06 | 2019-05-27 | |
LABOPRINT | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.17 | 2019-05-27 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-05-27 | |
LARQ | 5.00 | 5.00 | 4.70 | 4.70 | -4.47% | 26.05 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 2.56 | 2.56 | 2.51 | 2.54 | +0.20% | 204.12 | 2019-05-27 | |
LENA | 3.00 | 3.10 | 3.00 | 3.10 | +1.64% | 43.87 | 2019-05-27 | |
LENTEX | 7.56 | 7.58 | 7.42 | 7.58 | +0.53% | 87.02 | 2019-05-27 | |
LIBET | 1.03 | 1.03 | 1.00 | 1.01 | -0.49% | 6.93 | 2019-05-27 | |
LIVECHAT | 29.40 | 29.90 | 29.05 | 29.40 | 0.00% | 76.69 | 2019-05-27 | |
LOKUM | 15.80 | 15.90 | 15.40 | 15.90 | 0.00% | 2.01 | 2019-05-27 | |
LOTOS | 82.10 | 82.58 | 81.24 | 81.84 | -0.56% | 6,551.15 | 2019-05-27 | |
LPP | 7,255.00 | 7,395.00 | 7,240.00 | 7,395.00 | +2.28% | 3,486.43 | 2019-05-27 | |
LSISOFT | 10.45 | 10.70 | 10.10 | 10.50 | -3.67% | 22.00 | 2019-05-27 | |
LUBAWA | 0.67 | 0.69 | 0.66 | 0.69 | +2.37% | 20.95 | 2019-05-27 | |
MABION | 75.50 | 83.00 | 73.50 | 73.60 | -2.52% | 768.33 | 2019-05-27 | |
MAKARONPL | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2019-05-27 | |
MANGATA | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 0.69 | 2019-05-27 | |
MARVIPOL | 2.54 | 2.70 | 2.54 | 2.60 | +2.97% | 890.41 | 2019-05-27 | |
MASTERPHA | 5.78 | 5.80 | 5.78 | 5.80 | 0.00% | 7.34 | 2019-05-27 | |
MBANK | 388.80 | 396.00 | 383.80 | 394.60 | +1.08% | 2,252.89 | 2019-05-27 | |
MBWS | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 2019-05-27 | |
MCI | 7.76 | 7.86 | 7.54 | 7.78 | +0.26% | 107.07 | 2019-05-27 | |
MDIENERGIA | 3.54 | 3.65 | 3.29 | 3.65 | +9.61% | 10.31 | 2019-05-27 | |
MEDIACAP | 1.93 | 1.93 | 1.88 | 1.93 | 0.00% | 0.45 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-05-27 | |
MEDICALG | 27.75 | 28.50 | 27.50 | 28.50 | +2.52% | 69.18 | 2019-05-27 | |
MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-27 | |
MENNICA | 21.60 | 21.60 | 20.60 | 21.60 | +4.85% | 2.24 | 2019-05-27 | |
MERCATOR | 6.15 | 6.20 | 6.05 | 6.06 | +0.33% | 110.52 | 2019-05-27 | |
MERCOR | 6.70 | 6.70 | 6.60 | 6.60 | -1.49% | 27.26 | 2019-05-27 | |
MEXPOLSKA | 3.64 | 3.66 | 3.64 | 3.66 | 0.00% | 2.41 | 2019-05-27 | |
MFO | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 0.02 | 2019-05-27 | |
MILKILAND | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-05-27 | |
MILLENNIUM | 9.20 | 9.21 | 8.88 | 8.93 | -2.93% | 1,279.20 | 2019-05-27 | |
MIRACULUM | 1.35 | 1.35 | 1.29 | 1.35 | 0.00% | 1.46 | 2019-05-27 | |
MIRBUD | 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | 30.49 | 2019-05-27 | |
MLPGROUP | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.05 | 2019-05-27 | |
MOBRUK | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 24.16 | 2019-05-27 | |
MOJ | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 0.34 | 2019-05-27 | |
MONNARI | 5.24 | 5.24 | 4.90 | 5.10 | -2.67% | 69.84 | 2019-05-27 | |
MOSTALPLC | 4.75 | 4.75 | 4.44 | 4.60 | -3.77% | 25.52 | 2019-05-27 | |
MOSTALWAR | 2.79 | 2.83 | 2.62 | 2.67 | -3.96% | 46.79 | 2019-05-27 | |
MOSTALZAB | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 21.05 | 2019-05-27 | |
MUZA | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 0.00 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 2.78 | 2.78 | 2.72 | 2.72 | -1.45% | 0.57 | 2019-05-27 | |
NETIA | 4.83 | 4.83 | 4.66 | 4.74 | +3.04% | 282.15 | 2019-05-27 | |
NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-27 | |
NEWAG | 16.45 | 16.65 | 16.00 | 16.30 | -0.61% | 125.40 | 2019-05-27 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-05-27 | |
NORTCOAST | 5.18 | 5.18 | 5.00 | 5.00 | -1.57% | 0.07 | 2019-05-27 | |
NOVITA | 40.80 | 40.80 | 40.80 | 40.80 | 0.00% | 0.00 | 2019-05-27 | |
NOWAGALA | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-05-27 | |
NTTSYSTEM | 2.30 | 2.30 | 2.23 | 2.30 | -0.86% | 6.04 | 2019-05-27 | |
ODLEWNIE | 3.74 | 3.78 | 3.72 | 3.72 | -1.59% | 21.58 | 2019-05-27 | |
OEX | 18.60 | 18.60 | 18.50 | 18.50 | -3.14% | 9.26 | 2019-05-27 | |
OPENFIN | 1.50 | 1.56 | 1.50 | 1.54 | +3.00% | 17.37 | 2019-05-27 | |
OPONEO.PL | 26.70 | 27.20 | 26.00 | 26.80 | +0.37% | 2.16 | 2019-05-27 | |
OPTEAM | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 7.91 | 2019-05-27 | |
ORANGEPL | 4.83 | 5.08 | 4.82 | 5.04 | +3.79% | 9,345.30 | 2019-05-27 | |
ORBIS | 92.80 | 94.00 | 91.80 | 93.00 | +1.31% | 64.96 | 2019-05-27 | |
ORCOGROUP | 1.32 | 1.32 | 1.32 | 1.32 | +10.00% | 0.00 | 2019-05-27 | |
ORION | 7.25 | 7.40 | 7.25 | 7.40 | +2.07% | 1.41 | 2019-05-27 | |
ORZBIALY | 10.60 | 10.60 | 10.40 | 10.40 | -1.89% | 0.15 | 2019-05-27 | |
OTLOG | 7.45 | 7.45 | 7.40 | 7.40 | 0.00% | 0.80 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTMUCHOW | 1.76 | 1.76 | 1.76 | 1.76 | +1.15% | 0.25 | 2019-05-27 | |
OVOSTAR | 101.00 | 101.00 | 101.00 | 101.00 | +1.00% | 0.10 | 2019-05-27 | |
PAMAPOL | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 5.52 | 2019-05-27 | |
PANOVA | 13.10 | 13.60 | 12.70 | 13.60 | +3.82% | 5.37 | 2019-05-27 | |
PATENTUS | 1.29 | 1.35 | 1.27 | 1.27 | -7.97% | 20.07 | 2019-05-27 | |
PBG | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 28.15 | 2019-05-27 | |
PBKM | 67.80 | 68.00 | 67.60 | 68.00 | +0.59% | 22.23 | 2019-05-27 | |
PBSFINANSE | 0.23 | 0.23 | 0.23 | 0.23 | +0.87% | 0.09 | 2019-05-27 | |
PCCEXOL | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.27 | 2019-05-27 | |
PCCROKITA | 76.20 | 77.00 | 76.00 | 77.00 | +1.05% | 69.83 | 2019-05-27 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-05-27 | |
PCM | 23.40 | 23.60 | 23.40 | 23.50 | +0.43% | 296.91 | 2019-05-27 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-05-27 | |
PEKABEX | 9.70 | 9.70 | 9.30 | 9.30 | 0.00% | 7.72 | 2019-05-27 | |
PEKAO | 104.00 | 104.50 | 103.80 | 104.00 | +0.10% | 25,499.44 | 2019-05-27 | |
PEMANAGER | 14.60 | 14.60 | 14.10 | 14.10 | 0.00% | 1.56 | 2019-05-27 | |
PEP | 28.00 | 28.00 | 27.70 | 27.70 | -0.36% | 18.82 | 2019-05-27 | |
PEPEES | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 0.02 | 2019-05-27 | |
PFLEIDER | 21.00 | 21.00 | 20.40 | 20.60 | +1.48% | 4.03 | 2019-05-27 | |
PGE | 9.00 | 9.06 | 8.76 | 8.87 | -2.14% | 8,691.77 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGNIG | 5.55 | 5.61 | 5.54 | 5.58 | +0.63% | 5,542.30 | 2019-05-27 | |
PGODLEW | 1.64 | 1.64 | 1.55 | 1.64 | +0.31% | 0.47 | 2019-05-27 | |
PGSSOFT | 8.99 | 9.20 | 8.46 | 8.99 | +4.53% | 127.90 | 2019-05-27 | |
PHN | 10.50 | 10.50 | 10.05 | 10.20 | -2.86% | 7.94 | 2019-05-27 | |
PKNORLEN | 90.78 | 91.70 | 90.04 | 90.98 | +0.93% | 22,833.18 | 2019-05-27 | |
PKOBP | 37.81 | 38.00 | 37.66 | 37.76 | -0.11% | 49,621.38 | 2019-05-27 | |
PKPCARGO | 43.50 | 43.50 | 42.60 | 43.30 | +0.46% | 76.00 | 2019-05-27 | |
PLASTBOX | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2019-05-27 | |
PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-05-27 | |
PLAYWAY | 169.80 | 169.80 | 167.20 | 168.40 | -0.35% | 710.00 | 2019-05-27 | |
PLAZACNTR | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.40 | 2019-05-27 | |
PMPG | 1.40 | 1.40 | 1.30 | 1.30 | -7.80% | 14.13 | 2019-05-27 | |
POLICE | 14.20 | 14.20 | 14.20 | 14.20 | +0.71% | 2.70 | 2019-05-27 | |
POLIMEXMS | 2.17 | 2.19 | 2.12 | 2.17 | +0.23% | 227.31 | 2019-05-27 | |
POLNORD | 6.30 | 6.38 | 6.26 | 6.30 | +0.32% | 50.78 | 2019-05-27 | |
POLWAX | 6.47 | 6.47 | 6.45 | 6.45 | 0.00% | 8.51 | 2019-05-27 | |
POZBUD | 1.89 | 1.89 | 1.80 | 1.80 | -4.50% | 6.51 | 2019-05-27 | |
PRAGMAFA | 15.00 | 15.00 | 14.70 | 14.70 | -2.65% | 19.32 | 2019-05-27 | |
PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.15 | 2019-05-27 | |
PRAIRIE | 0.99 | 0.99 | 0.96 | 0.99 | +2.06% | 19.26 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRIMAMODA | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2019-05-27 | |
PROCAD | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-27 | |
PROCHEM | 15.15 | 15.15 | 15.10 | 15.10 | -0.33% | 0.41 | 2019-05-27 | |
PROJPRZEM | 17.40 | 17.40 | 17.35 | 17.35 | +0.29% | 0.96 | 2019-05-27 | |
PROTEKTOR | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 4.72 | 2019-05-27 | |
PROVIDENT | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 0.00 | 2019-05-27 | |
PULAWY | 93.80 | 99.60 | 93.80 | 99.60 | +6.18% | 159.34 | 2019-05-27 | |
PWRMEDIA | 3.00 | 3.05 | 2.93 | 2.98 | +0.68% | 24.54 | 2019-05-27 | |
PZU | 40.14 | 40.46 | 39.56 | 39.80 | -0.67% | 15,888.19 | 2019-05-27 | |
QUANTUM | 14.50 | 15.00 | 14.50 | 14.50 | +2.84% | 2.29 | 2019-05-27 | |
QUERCUS | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 2019-05-27 | |
QUMAK | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 1.62 | 2019-05-27 | |
RADPOL | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.01 | 2019-05-27 | |
RAFAKO | 2.12 | 2.16 | 2.08 | 2.14 | +1.18% | 343.09 | 2019-05-27 | |
RAFAMET | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.34 | 2019-05-27 | |
RAINBOW | 21.80 | 21.80 | 21.10 | 21.70 | 0.00% | 381.47 | 2019-05-27 | |
RANKPROGR | 1.42 | 1.42 | 1.28 | 1.34 | -3.25% | 106.50 | 2019-05-27 | |
RAWLPLUG | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.42 | 2019-05-27 | |
REDAN | 0.41 | 0.41 | 0.37 | 0.40 | -4.76% | 0.90 | 2019-05-27 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-05-27 | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2019-05-27 | |
RELPOL | 7.65 | 7.80 | 7.65 | 7.80 | +1.30% | 22.87 | 2019-05-27 | |
REMAK | 11.70 | 11.70 | 11.70 | 11.70 | 0.00% | 0.00 | 2019-05-27 | |
RONSON | 0.86 | 0.86 | 0.85 | 0.85 | -2.30% | 9.13 | 2019-05-27 | |
ROPCZYCE | 33.40 | 33.40 | 32.80 | 33.40 | 0.00% | 2.93 | 2019-05-27 | |
RUBICON | 0.97 | 0.97 | 0.90 | 0.97 | 0.00% | 0.19 | 2019-05-27 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-27 | |
SANOK | 25.00 | 25.00 | 24.40 | 24.70 | -0.80% | 3.75 | 2019-05-27 | |
SANTANDER | 16.55 | 17.07 | 16.55 | 17.07 | -2.51% | 17.57 | 2019-05-27 | |
SANWIL | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 0.48 | 2019-05-27 | |
SARE | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1.15 | 2019-05-27 | |
SCOPAK | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-05-27 | |
SECOGROUP | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | 7.66 | 2019-05-27 | |
SEKO | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2019-05-27 | |
SELENAFM | 10.90 | 10.90 | 10.70 | 10.90 | 0.00% | 22.15 | 2019-05-27 | |
SELVITA | 59.60 | 59.60 | 59.00 | 59.00 | -1.34% | 10.81 | 2019-05-27 | |
SETANTA | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.00 | 2019-05-27 | |
SFINKS | 0.72 | 0.76 | 0.72 | 0.76 | -0.26% | 8.96 | 2019-05-27 | |
SILVANO | 9.70 | 9.70 | 9.38 | 9.70 | -5.83% | 28.42 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SIMPLE | 6.95 | 7.00 | 6.95 | 7.00 | 0.00% | 0.82 | 2019-05-27 | |
SKARBIEC | 16.95 | 16.95 | 16.30 | 16.75 | +3.40% | 16.37 | 2019-05-27 | |
SKOTAN | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.19 | 2019-05-27 | |
SKYLINE | 0.67 | 0.67 | 0.62 | 0.65 | -2.99% | 9.61 | 2019-05-27 | |
SNIEZKA | 94.00 | 94.00 | 89.50 | 90.50 | -1.63% | 14.86 | 2019-05-27 | |
SOHODEV | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 0.95 | 2019-05-27 | |
SOLAR | 0.56 | 0.57 | 0.55 | 0.57 | -0.86% | 1.00 | 2019-05-27 | |
SONEL | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-05-27 | |
SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-05-27 | |
STALEXP | 3.40 | 3.40 | 3.30 | 3.35 | +0.45% | 232.78 | 2019-05-27 | |
STALPROD | 223.50 | 228.00 | 219.00 | 223.00 | 0.00% | 593.30 | 2019-05-27 | |
STALPROFI | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.47 | 2019-05-27 | |
STAPORKOW | 1.69 | 1.70 | 1.69 | 1.69 | -0.59% | 3.47 | 2019-05-27 | |
STARHEDGE | 0.79 | 0.86 | 0.78 | 0.84 | +8.39% | 8.14 | 2019-05-27 | |
STELMET | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.35 | 2019-05-27 | |
SUNEX | 5.84 | 6.16 | 5.50 | 6.00 | +2.74% | 28.67 | 2019-05-27 | |
SUWARY | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.06 | 2019-05-27 | |
SWISSMED | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0.02 | 2019-05-27 | |
SYGNITY | 2.98 | 2.99 | 2.98 | 2.99 | 0.00% | 9.88 | 2019-05-27 | |
SYNEKTIK | 16.48 | 16.48 | 16.28 | 16.30 | -1.09% | 14.61 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALANX | 180.00 | 180.00 | 180.00 | 180.00 | 0.00% | 0.00 | 2019-05-27 | |
TALEX | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.03 | 2019-05-27 | |
TARCZYNSKI | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 5.05 | 2019-05-27 | |
TATRY | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2019-05-27 | |
TAURONPE | 1.68 | 1.68 | 1.65 | 1.66 | -0.12% | 2,861.25 | 2019-05-27 | |
TERMOREX | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 0.57 | 2019-05-27 | |
TESGAS | 2.96 | 2.96 | 2.88 | 2.88 | -2.70% | 0.06 | 2019-05-27 | |
TIM | 9.18 | 9.18 | 9.00 | 9.06 | -0.22% | 190.56 | 2019-05-27 | |
TORPOL | 6.84 | 6.84 | 6.70 | 6.70 | -0.59% | 21.60 | 2019-05-27 | |
TOYA | 5.60 | 5.60 | 5.30 | 5.30 | -5.36% | 271.16 | 2019-05-27 | |
TRAKCJA | 1.74 | 1.79 | 1.70 | 1.75 | +1.16% | 385.44 | 2019-05-27 | |
TRANSPOL | 3.48 | 3.48 | 3.48 | 3.48 | +0.43% | 0.03 | 2019-05-27 | |
TRITON | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.00 | 2019-05-27 | |
TXM | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 1.73 | 2019-05-27 | |
ULMA | 56.00 | 56.00 | 52.00 | 55.00 | -1.79% | 46.30 | 2019-05-27 | |
UNIBEP | 6.18 | 6.18 | 6.04 | 6.04 | -2.58% | 1.00 | 2019-05-27 | |
UNICREDIT | 44.68 | 44.68 | 44.68 | 44.68 | 0.00% | 0.00 | 2019-05-27 | |
UNIMA | 2.32 | 2.32 | 2.26 | 2.26 | -3.42% | 6.22 | 2019-05-27 | |
UNIMOT | 13.40 | 13.80 | 13.35 | 13.65 | +5.00% | 247.58 | 2019-05-27 | |
URSUS | 1.16 | 1.16 | 1.11 | 1.12 | -1.58% | 63.09 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-05-27 | |
VIGOSYS | 324.00 | 334.00 | 324.00 | 334.00 | +3.09% | 48.29 | 2019-05-27 | |
VINDEXUS | 7.36 | 7.40 | 7.26 | 7.38 | -0.27% | 40.43 | 2019-05-27 | |
VISTAL | 2.18 | 2.23 | 2.17 | 2.20 | 0.00% | 33.54 | 2019-05-27 | |
VISTULA | 3.85 | 3.92 | 3.85 | 3.90 | -1.27% | 112.03 | 2019-05-27 | |
VIVID | 1.50 | 1.50 | 1.47 | 1.49 | +0.68% | 18.19 | 2019-05-27 | |
VOTUM | 7.84 | 8.28 | 7.80 | 8.14 | +3.83% | 71.98 | 2019-05-27 | |
VOXEL | 28.50 | 29.50 | 28.40 | 29.40 | +5.00% | 374.28 | 2019-05-27 | |
WADEX | 6.04 | 6.04 | 6.04 | 6.04 | 0.00% | 8.37 | 2019-05-27 | |
WARIMPEX | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2019-05-27 | |
WASKO | 1.36 | 1.49 | 1.32 | 1.48 | +8.06% | 84.80 | 2019-05-27 | |
WAWEL | 700.00 | 700.00 | 692.00 | 700.00 | 0.00% | 19.58 | 2019-05-27 | |
WIELTON | 9.45 | 9.45 | 8.80 | 8.90 | -5.82% | 590.81 | 2019-05-27 | |
WIKANA | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 1.39 | 2019-05-27 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-05-27 | |
WINVEST | 0.02 | 0.02 | 0.02 | 0.02 | +28.12% | 0.00 | 2019-05-27 | |
WIRTUALNA | 56.20 | 58.00 | 56.20 | 57.60 | +2.86% | 1,382.08 | 2019-05-27 | |
WITTCHEN | 15.85 | 15.85 | 14.90 | 15.00 | -3.23% | 33.57 | 2019-05-27 | |
WOJAS | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.11 | 2019-05-27 | |
WORKSERV | 2.17 | 2.24 | 2.17 | 2.24 | +0.90% | 120.59 | 2019-05-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
XTB | 3.69 | 3.82 | 3.69 | 3.82 | +3.24% | 11.53 | 2019-05-27 | |
YOLO | 2.08 | 2.08 | 1.97 | 1.97 | -1.50% | 6.01 | 2019-05-27 | |
ZAMET | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.02 | 2019-05-27 | |
ZASTAL | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 0.48 | 2019-05-27 | |
ZEPAK | 7.02 | 7.14 | 7.00 | 7.02 | -1.96% | 14.18 | 2019-05-27 | |
ZPUE | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | 9.65 | 2019-05-27 | |
ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-05-27 | |
ZUE | 3.98 | 3.98 | 3.82 | 3.98 | 0.00% | 0.95 | 2019-05-27 | |
ZYWIEC | 484.00 | 488.00 | 484.00 | 488.00 | +0.83% | 3.41 | 2019-05-27 |