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 | 2019-08-20 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.01 | 2019-08-20 | |
11BIT | 382.50 | 387.00 | 379.00 | 386.00 | +0.26% | 1,061.22 | 2019-08-20 | |
4FUNMEDIA | 7.38 | 7.38 | 7.26 | 7.26 | -1.89% | 2.20 | 2019-08-20 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-08-20 | |
ABPL | 18.40 | 18.65 | 18.40 | 18.50 | +0.54% | 9.23 | 2019-08-20 | |
ACAUTOGAZ | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0.00 | 2019-08-20 | |
ACTION | 3.32 | 3.38 | 3.32 | 3.33 | -1.48% | 23.65 | 2019-08-20 | |
ADIUVO | 7.78 | 7.78 | 7.78 | 7.78 | 0.00% | 0.00 | 2019-08-20 | |
AGORA | 11.30 | 11.40 | 10.80 | 11.00 | -2.22% | 20.27 | 2019-08-20 | |
AGROTON | 2.91 | 3.02 | 2.91 | 3.02 | +1.63% | 3.56 | 2019-08-20 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-08-20 | |
AILLERON | 7.58 | 7.58 | 7.58 | 7.58 | +2.16% | 1.90 | 2019-08-20 | |
AIRWAY | 0.67 | 0.70 | 0.66 | 0.70 | +4.18% | 3.87 | 2019-08-20 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-08-20 | |
ALIOR | 42.40 | 43.54 | 41.72 | 42.12 | -0.52% | 11,702.43 | 2019-08-20 | |
ALTA | 2.46 | 2.46 | 2.30 | 2.32 | -5.69% | 32.10 | 2019-08-20 | |
ALTUSTFI | 2.15 | 2.21 | 2.12 | 2.13 | -4.91% | 13.99 | 2019-08-20 | |
ALUMETAL | 35.60 | 35.80 | 35.00 | 35.20 | -0.85% | 81.54 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 16.10 | 16.15 | 16.10 | 16.15 | +0.31% | 19.58 | 2019-08-20 | |
AMICA | 109.80 | 109.80 | 108.00 | 109.60 | 0.00% | 56.83 | 2019-08-20 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-08-20 | |
APATOR | 22.80 | 23.00 | 22.60 | 23.00 | +0.88% | 28.63 | 2019-08-20 | |
APLISENS | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2019-08-20 | |
APSENERGY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.01 | 2019-08-20 | |
ARCHICOM | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 2.65 | 2019-08-20 | |
ARCTIC | 2.75 | 3.01 | 2.75 | 2.89 | +3.96% | 86.08 | 2019-08-20 | |
ARCUS | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-08-20 | |
ARTERIA | 4.70 | 4.78 | 4.40 | 4.40 | -5.98% | 37.91 | 2019-08-20 | |
ARTIFEX | 3.68 | 3.68 | 3.51 | 3.62 | -1.63% | 5.62 | 2019-08-20 | |
ASBIS | 2.40 | 2.43 | 2.37 | 2.42 | +0.83% | 685.84 | 2019-08-20 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-08-20 | |
ASSECOBS | 27.40 | 27.60 | 27.00 | 27.00 | -1.46% | 4.31 | 2019-08-20 | |
ASSECOPOL | 56.00 | 56.85 | 55.80 | 56.85 | +1.16% | 2,551.19 | 2019-08-20 | |
ASSECOSEE | 17.70 | 18.00 | 17.50 | 18.00 | +1.12% | 290.99 | 2019-08-20 | |
ASTARTA | 23.50 | 23.50 | 23.30 | 23.40 | +0.43% | 13.98 | 2019-08-20 | |
ATAL | 35.10 | 35.10 | 33.00 | 34.10 | -2.57% | 247.10 | 2019-08-20 | |
ATENDE | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.42 | 2019-08-20 | |
ATLANTAPL | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 0.00 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.41 | 1.53 | 1.41 | 1.53 | +8.87% | 19.27 | 2019-08-20 | |
ATM | 9.95 | 10.00 | 9.60 | 9.80 | +2.08% | 27.69 | 2019-08-20 | |
ATMGRUPA | 4.75 | 4.75 | 4.59 | 4.59 | -3.26% | 8.57 | 2019-08-20 | |
ATREM | 2.05 | 2.05 | 2.05 | 2.05 | +4.06% | 0.01 | 2019-08-20 | |
AUTOPARTN | 4.90 | 4.98 | 4.64 | 4.68 | -4.68% | 413.61 | 2019-08-20 | |
AWBUD | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-08-20 | |
BALTONA | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 0.39 | 2019-08-20 | |
BBIDEV | 0.51 | 0.52 | 0.49 | 0.52 | +1.95% | 16.11 | 2019-08-20 | |
BEDZIN | 17.15 | 17.15 | 16.90 | 16.90 | -2.03% | 2.76 | 2019-08-20 | |
BENEFIT | 596.00 | 602.00 | 592.00 | 600.00 | +1.69% | 37.65 | 2019-08-20 | |
BERLING | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 2019-08-20 | |
BEST | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 2.83 | 2019-08-20 | |
BETACOM | 10.00 | 10.00 | 10.00 | 10.00 | +2.56% | 0.02 | 2019-08-20 | |
BGZBNPP | 66.40 | 66.40 | 66.40 | 66.40 | +0.30% | 0.13 | 2019-08-20 | |
BIK | 15.16 | 15.16 | 15.16 | 15.16 | 0.00% | 0.03 | 2019-08-20 | |
BIOMEDLUB | 0.99 | 1.02 | 0.96 | 1.01 | +2.85% | 26.86 | 2019-08-20 | |
BIOTON | 4.74 | 4.80 | 4.60 | 4.61 | -2.85% | 65.26 | 2019-08-20 | |
BMPAG | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.00 | 2019-08-20 | |
BOGDANKA | 36.00 | 36.60 | 35.80 | 36.60 | +0.83% | 71.28 | 2019-08-20 | |
BORYSZEW | 4.51 | 4.51 | 4.45 | 4.51 | +1.23% | 231.77 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 8.10 | 8.16 | 7.90 | 8.00 | -1.96% | 71.64 | 2019-08-20 | |
BOWIM | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 1.59 | 2019-08-20 | |
BRASTER | 1.44 | 1.46 | 1.43 | 1.43 | -0.97% | 51.59 | 2019-08-20 | |
BRIJU | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 2019-08-20 | |
BSCDRUK | 34.00 | 34.00 | 33.10 | 33.10 | -1.19% | 154.03 | 2019-08-20 | |
BUDIMEX | 129.40 | 131.00 | 129.00 | 131.00 | +1.39% | 397.13 | 2019-08-20 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-20 | |
BUMECH | 3.50 | 3.55 | 3.16 | 3.50 | -0.14% | 41.62 | 2019-08-20 | |
BZWBK | 297.40 | 302.00 | 293.00 | 298.20 | +0.47% | 16,332.54 | 2019-08-20 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-08-20 | |
CAPITAL | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.00 | 2019-08-20 | |
CCC | 140.00 | 147.50 | 132.00 | 133.00 | +3.99% | 88,444.94 | 2019-08-20 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-20 | |
CDPROJEKT | 236.00 | 237.90 | 229.00 | 234.20 | -0.76% | 66,398.20 | 2019-08-20 | |
CDRL | 22.00 | 22.00 | 21.00 | 21.00 | -4.55% | 53.61 | 2019-08-20 | |
CELTIC | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.06 | 2019-08-20 | |
CEZ | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.18 | 2019-08-20 | |
CFI | 0.33 | 0.33 | 0.32 | 0.32 | -2.14% | 3.21 | 2019-08-20 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-08-20 | |
CIECH | 35.50 | 35.60 | 33.65 | 34.00 | -2.30% | 3,021.22 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 1.09 | 1.10 | 1.04 | 1.05 | -3.31% | 608.07 | 2019-08-20 | |
CITYSERV | 10.00 | 10.00 | 9.70 | 9.70 | -2.99% | 2.97 | 2019-08-20 | |
CLNPHARMA | 41.50 | 42.70 | 41.05 | 41.50 | 0.00% | 99.78 | 2019-08-20 | |
CNT | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 17.98 | 2019-08-20 | |
COALENERG | 0.46 | 0.46 | 0.46 | 0.46 | +1.78% | 0.13 | 2019-08-20 | |
COGNOR | 1.67 | 1.67 | 1.65 | 1.66 | -0.60% | 25.89 | 2019-08-20 | |
COMARCH | 173.50 | 173.50 | 173.00 | 173.50 | +0.87% | 8.50 | 2019-08-20 | |
COMP | 62.20 | 63.00 | 62.20 | 62.20 | -0.64% | 43.91 | 2019-08-20 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-08-20 | |
CORMAY | 0.87 | 0.87 | 0.85 | 0.87 | -0.23% | 4.40 | 2019-08-20 | |
CPGROUP | 5.86 | 5.86 | 5.83 | 5.86 | +0.34% | 5.65 | 2019-08-20 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-08-20 | |
CYFRPLSAT | 28.04 | 28.46 | 27.72 | 28.28 | +1.00% | 11,236.67 | 2019-08-20 | |
CZTOREBKA | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2019-08-20 | |
DEBICA | 84.00 | 84.60 | 82.00 | 83.00 | -0.95% | 146.69 | 2019-08-20 | |
DECORA | 19.80 | 19.80 | 19.80 | 19.80 | +0.51% | 0.04 | 2019-08-20 | |
DEKPOL | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.00 | 2019-08-20 | |
DELKO | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2019-08-20 | |
DGA | 6.92 | 6.92 | 6.92 | 6.92 | 0.00% | 0.03 | 2019-08-20 | |
DINOPL | 141.00 | 149.50 | 139.00 | 148.00 | +9.96% | 58,348.90 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 77.80 | 78.20 | 77.40 | 78.00 | 0.00% | 185.43 | 2019-08-20 | |
DREWEX | 0.50 | 0.50 | 0.50 | 0.50 | +8.23% | 1.71 | 2019-08-20 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-08-20 | |
DROZAPOL | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.04 | 2019-08-20 | |
ECHO | 4.30 | 4.34 | 4.28 | 4.32 | 0.00% | 910.40 | 2019-08-20 | |
EDINVEST | 2.16 | 2.16 | 2.16 | 2.16 | +1.89% | 0.00 | 2019-08-20 | |
EFEKT | 20.80 | 20.80 | 20.00 | 20.00 | 0.00% | 1.44 | 2019-08-20 | |
EKOEXPORT | 3.60 | 3.68 | 3.51 | 3.65 | -0.55% | 32.74 | 2019-08-20 | |
ELBUDOWA | 8.16 | 8.20 | 7.94 | 8.08 | -0.25% | 134.10 | 2019-08-20 | |
ELEKTROTI | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 2019-08-20 | |
ELEMENTAL | 1.11 | 1.12 | 1.10 | 1.11 | -1.59% | 60.52 | 2019-08-20 | |
ELKOP | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-08-20 | |
ELZAB | 3.16 | 3.22 | 3.12 | 3.16 | -3.66% | 4.77 | 2019-08-20 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2019-08-20 | |
ENAP | 1.16 | 1.16 | 1.16 | 1.16 | +0.87% | 0.00 | 2019-08-20 | |
ENEA | 8.22 | 8.24 | 8.11 | 8.19 | +0.12% | 850.26 | 2019-08-20 | |
ENELMED | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 7.62 | 2019-08-20 | |
ENERGA | 6.75 | 6.76 | 6.64 | 6.66 | -0.75% | 1,861.07 | 2019-08-20 | |
ENERGOINS | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 0.59 | 2019-08-20 | |
ENTER | 39.00 | 40.80 | 39.00 | 40.20 | +2.81% | 59.90 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERBUD | 12.45 | 12.45 | 12.10 | 12.10 | -0.82% | 15.23 | 2019-08-20 | |
ERG | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0.03 | 2019-08-20 | |
ERGIS | 2.45 | 2.50 | 2.45 | 2.50 | 0.00% | 362.79 | 2019-08-20 | |
ESOTIQ | 14.80 | 14.80 | 14.45 | 14.50 | -2.36% | 14.37 | 2019-08-20 | |
ESSYSTEM | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2019-08-20 | |
EUCO | 2.53 | 2.53 | 2.30 | 2.36 | -1.67% | 31.05 | 2019-08-20 | |
EUROCASH | 18.14 | 18.25 | 18.00 | 18.10 | +0.33% | 710.46 | 2019-08-20 | |
EUROHOLD | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2019-08-20 | |
EUROTEL | 20.90 | 20.90 | 20.90 | 20.90 | +1.46% | 0.38 | 2019-08-20 | |
EVEREST | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2019-08-20 | |
FAMUR | 4.20 | 4.25 | 4.17 | 4.21 | -0.47% | 161.75 | 2019-08-20 | |
FASING | 15.50 | 15.85 | 15.50 | 15.85 | -0.31% | 9.37 | 2019-08-20 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-08-20 | |
FEERUM | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.11 | 2019-08-20 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-08-20 | |
FERRO | 13.05 | 13.05 | 12.60 | 12.65 | +0.40% | 11.91 | 2019-08-20 | |
FERRUM | 3.33 | 3.60 | 3.33 | 3.60 | +8.11% | 10.55 | 2019-08-20 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-08-20 | |
FORTE | 25.00 | 25.20 | 24.35 | 24.90 | -1.19% | 69.90 | 2019-08-20 | |
GETIN | 0.96 | 0.97 | 0.93 | 0.93 | -3.33% | 467.74 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETINOBLE | 0.38 | 0.38 | 0.36 | 0.37 | -1.84% | 464.95 | 2019-08-20 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-08-20 | |
GLCOSMED | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | 1.35 | 2019-08-20 | |
GOBARTO | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 2019-08-20 | |
GPRE | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2019-08-20 | |
GPW | 39.80 | 40.00 | 39.45 | 39.70 | -1.00% | 588.48 | 2019-08-20 | |
GRAVITON | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.02 | 2019-08-20 | |
GROCLIN | 1.96 | 1.96 | 1.90 | 1.92 | -2.34% | 67.09 | 2019-08-20 | |
GRODNO | 3.87 | 4.00 | 3.86 | 4.00 | +4.99% | 19.91 | 2019-08-20 | |
GRUPAAZOTY | 37.80 | 37.90 | 37.14 | 37.50 | +0.43% | 392.12 | 2019-08-20 | |
GTC | 9.60 | 9.60 | 9.42 | 9.60 | +0.21% | 317.31 | 2019-08-20 | |
HANDLOWY | 50.70 | 50.90 | 50.00 | 50.60 | 0.00% | 1,236.02 | 2019-08-20 | |
HARPER | 0.11 | 0.11 | 0.11 | 0.11 | -1.31% | 1.70 | 2019-08-20 | |
HELIO | 11.20 | 11.20 | 10.90 | 10.90 | -2.68% | 8.53 | 2019-08-20 | |
HERKULES | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 1.83 | 2019-08-20 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-08-20 | |
HYDROTOR | 36.60 | 36.60 | 36.20 | 36.20 | -1.63% | 2.00 | 2019-08-20 | |
I2DEV | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.03 | 2019-08-20 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-08-20 | |
IDEABANK | 1.96 | 1.99 | 1.88 | 1.97 | +0.51% | 139.10 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-08-20 | |
IDMSA | 1.12 | 1.12 | 1.03 | 1.03 | -8.04% | 2.63 | 2019-08-20 | |
IMCOMPANY | 18.00 | 18.00 | 17.80 | 17.80 | +3.49% | 57.47 | 2019-08-20 | |
IMMOBILE | 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | 0.01 | 2019-08-20 | |
IMPEL | 5.70 | 5.70 | 5.50 | 5.60 | -1.75% | 51.13 | 2019-08-20 | |
IMPERA | 1.15 | 1.15 | 1.08 | 1.08 | -6.09% | 6.69 | 2019-08-20 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-08-20 | |
IMS | 3.86 | 3.86 | 3.74 | 3.74 | -2.09% | 21.65 | 2019-08-20 | |
INC | 0.78 | 0.84 | 0.76 | 0.84 | +2.44% | 21.84 | 2019-08-20 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-08-20 | |
INDYKPOL | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 0.12 | 2019-08-20 | |
INGBSK | 191.00 | 191.60 | 189.00 | 191.60 | -0.10% | 114.41 | 2019-08-20 | |
INPRO | 5.35 | 5.35 | 4.98 | 5.05 | -6.48% | 7.49 | 2019-08-20 | |
INSTALKRK | 17.60 | 17.75 | 17.60 | 17.65 | 0.00% | 60.42 | 2019-08-20 | |
INTERAOLT | 12.30 | 12.40 | 12.30 | 12.35 | +1.23% | 3.77 | 2019-08-20 | |
INTERBUD | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-08-20 | |
INTERCARS | 199.00 | 199.00 | 192.00 | 199.00 | +2.05% | 280.07 | 2019-08-20 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-08-20 | |
INTERSPPL | 2.29 | 2.50 | 2.29 | 2.38 | +3.03% | 1,016.01 | 2019-08-20 | |
INTROL | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.03 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-20 | |
IPOPEMA | 1.44 | 1.56 | 1.44 | 1.56 | +11.83% | 52.90 | 2019-08-20 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-08-20 | |
IZOBLOK | 25.70 | 25.70 | 25.70 | 25.70 | 0.00% | 0.00 | 2019-08-20 | |
IZOLACJA | 1.51 | 1.57 | 1.40 | 1.57 | +3.97% | 0.53 | 2019-08-20 | |
IZOSTAL | 2.97 | 2.97 | 2.94 | 2.95 | -1.01% | 6.46 | 2019-08-20 | |
JHMDEV | 1.60 | 1.60 | 1.56 | 1.60 | +1.27% | 1.76 | 2019-08-20 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-08-20 | |
JSW | 35.20 | 35.20 | 33.24 | 34.06 | -2.57% | 14,036.52 | 2019-08-20 | |
JWCONSTR | 2.84 | 2.84 | 2.79 | 2.79 | +0.36% | 14.91 | 2019-08-20 | |
JWWINVEST | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.04 | 2019-08-20 | |
K2INTERNT | 8.95 | 8.95 | 8.75 | 8.75 | -2.78% | 20.26 | 2019-08-20 | |
KANIA | 0.28 | 0.28 | 0.27 | 0.27 | -1.10% | 26.07 | 2019-08-20 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-08-20 | |
KCI | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.32 | 2019-08-20 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-08-20 | |
KERNEL | 46.15 | 46.55 | 46.10 | 46.15 | +0.33% | 886.33 | 2019-08-20 | |
KETY | 327.00 | 329.00 | 320.00 | 326.00 | -0.15% | 928.73 | 2019-08-20 | |
KGHM | 78.00 | 78.30 | 75.36 | 77.00 | -1.13% | 42,400.03 | 2019-08-20 | |
KGL | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KINOPOL | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.10 | 2019-08-20 | |
KOGENERA | 35.00 | 35.00 | 33.40 | 34.90 | +0.58% | 2.48 | 2019-08-20 | |
KOMPAP | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.52 | 2019-08-20 | |
KOMPUTRON | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 1.13 | 2019-08-20 | |
KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.03 | 2019-08-20 | |
KOPEX | 1.48 | 1.49 | 1.48 | 1.49 | +0.68% | 4.63 | 2019-08-20 | |
KPPD | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.00 | 2019-08-20 | |
KRAKCHEM | 0.43 | 0.44 | 0.41 | 0.41 | -5.68% | 5.80 | 2019-08-20 | |
KREC | 4.10 | 4.14 | 4.00 | 4.00 | -3.50% | 324.30 | 2019-08-20 | |
KREDYTIN | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 0.00 | 2019-08-20 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-20 | |
KRKA | 265.00 | 265.00 | 265.00 | 265.00 | 0.00% | 0.00 | 2019-08-20 | |
KRUK | 167.00 | 169.50 | 164.30 | 167.90 | +0.24% | 2,740.35 | 2019-08-20 | |
KRUSZWICA | 42.90 | 42.90 | 42.00 | 42.80 | +0.71% | 21.66 | 2019-08-20 | |
KRVITAMIN | 4.05 | 4.05 | 3.65 | 3.79 | -2.82% | 10.06 | 2019-08-20 | |
KSGAGRO | 1.04 | 1.04 | 1.04 | 1.04 | +2.97% | 2.30 | 2019-08-20 | |
LABOPRINT | 10.05 | 10.05 | 9.60 | 9.60 | -4.48% | 2.26 | 2019-08-20 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-08-20 | |
LARQ | 3.80 | 3.80 | 3.42 | 3.42 | -11.86% | 35.54 | 2019-08-20 | |
LCCORP | 2.38 | 2.39 | 2.35 | 2.36 | -1.67% | 139.41 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.09 | 3.20 | 3.09 | 3.17 | +3.93% | 16.94 | 2019-08-20 | |
LENTEX | 7.16 | 7.38 | 7.16 | 7.38 | 0.00% | 1.75 | 2019-08-20 | |
LIBET | 0.59 | 0.70 | 0.59 | 0.63 | +13.72% | 154.76 | 2019-08-20 | |
LIVECHAT | 37.95 | 38.50 | 37.50 | 37.95 | -1.68% | 267.84 | 2019-08-20 | |
LOKUM | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.04 | 2019-08-20 | |
LOTOS | 78.96 | 78.96 | 76.84 | 77.50 | -2.12% | 15,506.85 | 2019-08-20 | |
LPP | 7,145.00 | 7,295.00 | 7,055.00 | 7,100.00 | -0.63% | 20,502.35 | 2019-08-20 | |
LSISOFT | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | 1.16 | 2019-08-20 | |
LUBAWA | 0.75 | 0.77 | 0.74 | 0.76 | +1.60% | 55.24 | 2019-08-20 | |
MABION | 75.80 | 75.80 | 72.70 | 73.40 | -3.17% | 169.90 | 2019-08-20 | |
MAKARONPL | 4.02 | 4.06 | 4.02 | 4.06 | +1.50% | 7.08 | 2019-08-20 | |
MANGATA | 68.00 | 68.00 | 63.00 | 68.00 | -0.73% | 10.83 | 2019-08-20 | |
MARVIPOL | 1.74 | 1.75 | 1.68 | 1.75 | +0.69% | 21.65 | 2019-08-20 | |
MASTERPHA | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 0.06 | 2019-08-20 | |
MBANK | 315.60 | 334.80 | 312.00 | 329.20 | +3.85% | 9,064.84 | 2019-08-20 | |
MBWS | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2019-08-20 | |
MCI | 9.30 | 9.50 | 9.30 | 9.50 | +1.06% | 14.01 | 2019-08-20 | |
MDIENERGIA | 3.50 | 3.50 | 3.36 | 3.50 | +2.64% | 0.07 | 2019-08-20 | |
MEDIACAP | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 2019-08-20 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 31.40 | 31.40 | 30.25 | 31.00 | -0.80% | 23.41 | 2019-08-20 | |
MEGARON | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 2019-08-20 | |
MENNICA | 21.60 | 22.60 | 21.60 | 22.20 | +2.78% | 41.31 | 2019-08-20 | |
MERCATOR | 6.73 | 6.73 | 6.60 | 6.72 | -0.30% | 12.40 | 2019-08-20 | |
MERCOR | 7.14 | 7.28 | 7.10 | 7.28 | +0.28% | 9.19 | 2019-08-20 | |
MEXPOLSKA | 3.62 | 3.62 | 3.22 | 3.56 | -1.66% | 23.85 | 2019-08-20 | |
MFO | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 0.04 | 2019-08-20 | |
MILKILAND | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-08-20 | |
MILLENNIUM | 7.00 | 7.07 | 6.95 | 7.00 | +1.16% | 3,228.68 | 2019-08-20 | |
MIRACULUM | 1.31 | 1.31 | 1.28 | 1.28 | -2.29% | 4.17 | 2019-08-20 | |
MIRBUD | 1.01 | 1.01 | 0.99 | 1.01 | -0.98% | 147.90 | 2019-08-20 | |
MLPGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 2019-08-20 | |
MOBRUK | 119.00 | 119.00 | 119.00 | 119.00 | 0.00% | 0.59 | 2019-08-20 | |
MOJ | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-08-20 | |
MONNARI | 4.84 | 4.84 | 4.72 | 4.82 | +0.42% | 33.94 | 2019-08-20 | |
MOSTALPLC | 6.10 | 6.10 | 5.52 | 5.74 | -6.21% | 96.22 | 2019-08-20 | |
MOSTALWAR | 4.13 | 4.32 | 3.95 | 4.29 | -4.24% | 118.71 | 2019-08-20 | |
MOSTALZAB | 0.44 | 0.44 | 0.43 | 0.43 | -2.27% | 47.33 | 2019-08-20 | |
MUZA | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.04 | 2019-08-20 | |
MWTRADE | 3.40 | 3.40 | 3.38 | 3.38 | -0.59% | 10.54 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NETIA | 4.59 | 4.65 | 4.53 | 4.60 | 0.00% | 70.72 | 2019-08-20 | |
NEWAG | 18.20 | 18.20 | 18.10 | 18.10 | +0.28% | 1.67 | 2019-08-20 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-08-20 | |
NORTCOAST | 4.83 | 4.83 | 4.83 | 4.83 | +0.42% | 0.07 | 2019-08-20 | |
NOVITA | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.04 | 2019-08-20 | |
NOWAGALA | 0.75 | 0.81 | 0.73 | 0.81 | +7.28% | 51.21 | 2019-08-20 | |
NTTSYSTEM | 2.25 | 2.25 | 2.21 | 2.25 | +2.27% | 1.06 | 2019-08-20 | |
ODLEWNIE | 3.22 | 3.36 | 3.22 | 3.36 | 0.00% | 8.00 | 2019-08-20 | |
OEX | 17.30 | 17.60 | 16.90 | 16.90 | -5.06% | 21.33 | 2019-08-20 | |
OPENFIN | 1.12 | 1.29 | 1.12 | 1.29 | +11.69% | 47.60 | 2019-08-20 | |
OPONEO.PL | 25.30 | 25.30 | 25.20 | 25.20 | -0.40% | 6.39 | 2019-08-20 | |
OPTEAM | 8.55 | 8.55 | 8.30 | 8.35 | -2.34% | 4.78 | 2019-08-20 | |
ORANGEPL | 6.08 | 6.25 | 5.97 | 6.17 | +2.41% | 6,913.04 | 2019-08-20 | |
ORBIS | 104.50 | 105.00 | 103.50 | 105.00 | 0.00% | 13.19 | 2019-08-20 | |
ORCOGROUP | 1.44 | 1.50 | 1.41 | 1.49 | -6.88% | 6.28 | 2019-08-20 | |
ORION | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.07 | 2019-08-20 | |
ORZBIALY | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 1.92 | 2019-08-20 | |
OTLOG | 5.25 | 5.30 | 5.20 | 5.30 | +0.95% | 18.49 | 2019-08-20 | |
OTMUCHOW | 1.51 | 1.59 | 1.51 | 1.59 | +5.30% | 3.02 | 2019-08-20 | |
OVOSTAR | 81.50 | 81.50 | 81.50 | 81.50 | 0.00% | 0.08 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PAMAPOL | 1.03 | 1.06 | 1.00 | 1.06 | +2.91% | 5.50 | 2019-08-20 | |
PANOVA | 13.90 | 14.00 | 13.90 | 14.00 | 0.00% | 1.00 | 2019-08-20 | |
PATENTUS | 1.54 | 1.62 | 1.54 | 1.62 | +1.25% | 3.74 | 2019-08-20 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-20 | |
PBKM | 59.00 | 59.40 | 57.80 | 58.00 | -2.68% | 14.69 | 2019-08-20 | |
PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | -16.94% | 0.01 | 2019-08-20 | |
PCCEXOL | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.10 | 2019-08-20 | |
PCCROKITA | 63.60 | 64.00 | 63.00 | 63.00 | -1.56% | 27.29 | 2019-08-20 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-08-20 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-08-20 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-08-20 | |
PEKABEX | 9.70 | 9.70 | 9.30 | 9.30 | -2.62% | 55.28 | 2019-08-20 | |
PEKAO | 98.94 | 98.94 | 97.52 | 98.04 | -0.26% | 80,578.17 | 2019-08-20 | |
PEMANAGER | 15.00 | 15.10 | 14.70 | 14.80 | +0.68% | 15.71 | 2019-08-20 | |
PEP | 27.70 | 27.70 | 26.40 | 26.70 | -1.48% | 54.87 | 2019-08-20 | |
PEPEES | 1.87 | 1.88 | 1.82 | 1.86 | -1.06% | 21.16 | 2019-08-20 | |
PFLEIDER | 25.30 | 26.00 | 25.30 | 26.00 | +3.17% | 29.47 | 2019-08-20 | |
PGE | 7.74 | 7.74 | 7.43 | 7.62 | -0.63% | 10,377.61 | 2019-08-20 | |
PGNIG | 4.88 | 4.88 | 4.71 | 4.78 | -1.04% | 28,744.71 | 2019-08-20 | |
PGODLEW | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 0.07 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGSSOFT | 10.54 | 10.54 | 10.30 | 10.48 | +1.75% | 1.78 | 2019-08-20 | |
PHN | 12.45 | 12.45 | 12.25 | 12.35 | -0.40% | 2.21 | 2019-08-20 | |
PKNORLEN | 89.86 | 90.10 | 88.30 | 89.32 | -0.89% | 67,953.19 | 2019-08-20 | |
PKOBP | 39.50 | 39.91 | 39.28 | 39.70 | +0.66% | 115,016.86 | 2019-08-20 | |
PKPCARGO | 30.00 | 30.00 | 28.95 | 29.50 | -1.50% | 1,008.85 | 2019-08-20 | |
PLASTBOX | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.01 | 2019-08-20 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-08-20 | |
PLAYWAY | 170.00 | 172.60 | 170.00 | 172.00 | +1.18% | 213.07 | 2019-08-20 | |
PLAZACNTR | 1.74 | 1.74 | 1.70 | 1.72 | +1.18% | 2.48 | 2019-08-20 | |
PMPG | 1.13 | 1.20 | 1.13 | 1.20 | +0.84% | 4.24 | 2019-08-20 | |
POLICE | 14.00 | 14.20 | 14.00 | 14.10 | +2.92% | 27.99 | 2019-08-20 | |
POLIMEXMS | 2.36 | 2.38 | 2.26 | 2.31 | -0.64% | 494.92 | 2019-08-20 | |
POLNORD | 4.70 | 4.88 | 4.55 | 4.57 | -2.35% | 24.96 | 2019-08-20 | |
POLWAX | 3.16 | 3.26 | 3.12 | 3.16 | 0.00% | 60.81 | 2019-08-20 | |
POZBUD | 2.25 | 2.30 | 2.20 | 2.26 | +0.44% | 11.67 | 2019-08-20 | |
PRAGMAFA | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.00 | 2019-08-20 | |
PRAGMAINK | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.04 | 2019-08-20 | |
PRAIRIE | 0.68 | 0.68 | 0.60 | 0.62 | -7.46% | 716.88 | 2019-08-20 | |
PRIMAMODA | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 2.99 | 2019-08-20 | |
PROCAD | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.00 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 17.00 | 17.00 | 17.00 | 17.00 | +1.19% | 0.02 | 2019-08-20 | |
PROJPRZEM | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.04 | 2019-08-20 | |
PROTEKTOR | 3.65 | 3.65 | 3.65 | 3.65 | -3.18% | 2.26 | 2019-08-20 | |
PROVIDENT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-08-20 | |
PULAWY | 89.00 | 91.20 | 89.00 | 91.20 | +4.35% | 7.58 | 2019-08-20 | |
PWRMEDIA | 3.04 | 3.04 | 2.99 | 2.99 | -1.64% | 1.52 | 2019-08-20 | |
PZU | 37.64 | 38.05 | 37.23 | 38.04 | +1.06% | 79,105.22 | 2019-08-20 | |
QUANTUM | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 0.00 | 2019-08-20 | |
QUERCUS | 2.26 | 2.30 | 2.26 | 2.26 | +1.35% | 17.86 | 2019-08-20 | |
QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2019-08-20 | |
RADPOL | 1.20 | 1.20 | 1.20 | 1.20 | +1.69% | 5.08 | 2019-08-20 | |
RAFAKO | 1.48 | 1.48 | 1.33 | 1.33 | -9.03% | 1,026.31 | 2019-08-20 | |
RAFAMET | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-08-20 | |
RAINBOW | 23.70 | 23.90 | 23.50 | 23.70 | -0.84% | 4.91 | 2019-08-20 | |
RANKPROGR | 1.25 | 1.28 | 1.23 | 1.28 | +3.23% | 6.18 | 2019-08-20 | |
RAWLPLUG | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 0.02 | 2019-08-20 | |
REDAN | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 0.73 | 2019-08-20 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-20 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-08-20 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | +22.50% | 0.04 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RELPOL | 6.10 | 6.10 | 5.85 | 5.85 | -0.85% | 27.85 | 2019-08-20 | |
REMAK | 8.88 | 9.06 | 8.88 | 9.06 | +0.67% | 5.86 | 2019-08-20 | |
RONSON | 0.90 | 0.90 | 0.87 | 0.87 | -1.14% | 3.60 | 2019-08-20 | |
ROPCZYCE | 24.40 | 24.50 | 23.80 | 23.80 | -1.65% | 15.01 | 2019-08-20 | |
RUBICON | 0.93 | 0.93 | 0.92 | 0.93 | 0.00% | 0.01 | 2019-08-20 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-08-20 | |
SANOK | 22.00 | 22.20 | 22.00 | 22.20 | -0.89% | 2.31 | 2019-08-20 | |
SANTANDER | 16.15 | 16.15 | 15.38 | 15.38 | -0.21% | 5.39 | 2019-08-20 | |
SANWIL | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-08-20 | |
SARE | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 2019-08-20 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-08-20 | |
SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-08-20 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-08-20 | |
SELENAFM | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1.15 | 2019-08-20 | |
SELVITA | 58.20 | 58.80 | 58.20 | 58.80 | +1.38% | 11.60 | 2019-08-20 | |
SETANTA | 2.18 | 2.18 | 2.16 | 2.18 | -3.54% | 5.98 | 2019-08-20 | |
SFINKS | 0.70 | 0.77 | 0.68 | 0.70 | -13.00% | 96.98 | 2019-08-20 | |
SILVANO | 9.84 | 9.84 | 9.84 | 9.84 | 0.00% | 0.00 | 2019-08-20 | |
SIMPLE | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.03 | 2019-08-20 | |
SKARBIEC | 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | 0.85 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKOTAN | 1.28 | 1.32 | 1.16 | 1.26 | -1.56% | 44.34 | 2019-08-20 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-08-20 | |
SNIEZKA | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 0.25 | 2019-08-20 | |
SOHODEV | 0.68 | 0.73 | 0.68 | 0.73 | +7.35% | 4.37 | 2019-08-20 | |
SOLAR | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 0.00 | 2019-08-20 | |
SONEL | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.16 | 2019-08-20 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-08-20 | |
STALEXP | 3.30 | 3.33 | 3.29 | 3.29 | -1.79% | 37.75 | 2019-08-20 | |
STALPROD | 203.00 | 203.00 | 197.00 | 199.60 | -0.20% | 35.10 | 2019-08-20 | |
STALPROFI | 7.15 | 7.30 | 7.00 | 7.30 | 0.00% | 112.58 | 2019-08-20 | |
STAPORKOW | 1.30 | 1.30 | 1.30 | 1.30 | +2.36% | 0.42 | 2019-08-20 | |
STARHEDGE | 0.69 | 0.69 | 0.65 | 0.66 | -3.65% | 10.53 | 2019-08-20 | |
STELMET | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 4.11 | 2019-08-20 | |
SUNEX | 6.16 | 6.16 | 5.74 | 5.98 | -3.24% | 19.76 | 2019-08-20 | |
SUWARY | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.02 | 2019-08-20 | |
SWISSMED | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 0.92 | 2019-08-20 | |
SYGNITY | 2.67 | 2.87 | 2.60 | 2.61 | -1.14% | 684.02 | 2019-08-20 | |
SYNEKTIK | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.92 | 2019-08-20 | |
TALANX | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 2019-08-20 | |
TALEX | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 0.88 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TARCZYNSKI | 16.40 | 16.40 | 16.40 | 16.40 | +0.61% | 1.00 | 2019-08-20 | |
TATRY | 138.00 | 138.00 | 138.00 | 138.00 | 0.00% | 1.38 | 2019-08-20 | |
TAURONPE | 1.50 | 1.51 | 1.46 | 1.49 | -1.33% | 6,261.19 | 2019-08-20 | |
TERMOREX | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.05 | 2019-08-20 | |
TESGAS | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.01 | 2019-08-20 | |
TIM | 7.80 | 8.08 | 7.80 | 8.04 | +3.08% | 4.87 | 2019-08-20 | |
TORPOL | 7.60 | 7.60 | 7.40 | 7.50 | +1.35% | 4.60 | 2019-08-20 | |
TOYA | 4.88 | 4.88 | 4.72 | 4.80 | -1.64% | 30.89 | 2019-08-20 | |
TRAKCJA | 2.11 | 2.17 | 2.11 | 2.17 | +3.08% | 66.93 | 2019-08-20 | |
TRANSPOL | 3.00 | 3.00 | 2.90 | 3.00 | 0.00% | 31.20 | 2019-08-20 | |
TRITON | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2019-08-20 | |
TXM | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 0.47 | 2019-08-20 | |
ULMA | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.05 | 2019-08-20 | |
UNIBEP | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% | 0.30 | 2019-08-20 | |
UNICREDIT | 42.34 | 42.34 | 42.34 | 42.34 | +6.37% | 4.23 | 2019-08-20 | |
UNIMA | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 2019-08-20 | |
UNIMOT | 16.80 | 17.95 | 16.70 | 17.75 | +5.03% | 188.09 | 2019-08-20 | |
URSUS | 0.79 | 0.79 | 0.75 | 0.77 | -1.91% | 130.37 | 2019-08-20 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-08-20 | |
VIGOSYS | 336.00 | 338.00 | 308.00 | 314.00 | -5.42% | 70.35 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 7.94 | 8.38 | 7.92 | 8.16 | +2.77% | 34.56 | 2019-08-20 | |
VISTAL | 2.06 | 2.06 | 2.00 | 2.04 | -0.97% | 23.92 | 2019-08-20 | |
VISTULA | 4.29 | 4.29 | 4.26 | 4.29 | -0.23% | 14.40 | 2019-08-20 | |
VIVID | 1.42 | 1.42 | 1.36 | 1.42 | 0.00% | 7.57 | 2019-08-20 | |
VOTUM | 9.94 | 10.35 | 9.94 | 9.94 | -2.07% | 133.79 | 2019-08-20 | |
VOXEL | 30.00 | 30.70 | 29.50 | 30.70 | +4.07% | 252.96 | 2019-08-20 | |
WADEX | 6.30 | 6.30 | 6.30 | 6.30 | +0.96% | 0.31 | 2019-08-20 | |
WARIMPEX | 5.80 | 5.90 | 5.80 | 5.90 | +1.72% | 9.02 | 2019-08-20 | |
WASKO | 1.36 | 1.39 | 1.31 | 1.31 | -5.73% | 14.62 | 2019-08-20 | |
WAWEL | 654.00 | 660.00 | 646.00 | 646.00 | -1.22% | 6.51 | 2019-08-20 | |
WIELTON | 8.20 | 8.86 | 8.20 | 8.49 | +3.79% | 453.96 | 2019-08-20 | |
WIKANA | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | 0.06 | 2019-08-20 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-08-20 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-20 | |
WIRTUALNA | 61.80 | 63.00 | 61.60 | 63.00 | +1.61% | 2,127.45 | 2019-08-20 | |
WITTCHEN | 15.45 | 15.45 | 15.45 | 15.45 | +1.31% | 0.03 | 2019-08-20 | |
WOJAS | 4.78 | 4.79 | 4.78 | 4.79 | +0.21% | 1.04 | 2019-08-20 | |
WORKSERV | 1.73 | 1.74 | 1.68 | 1.68 | -4.55% | 57.36 | 2019-08-20 | |
XTB | 3.48 | 3.69 | 3.48 | 3.69 | +1.37% | 15.30 | 2019-08-20 | |
YOLO | 1.95 | 1.95 | 1.90 | 1.90 | -2.31% | 2.85 | 2019-08-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZAMET | 0.84 | 0.89 | 0.82 | 0.89 | +1.71% | 9.60 | 2019-08-20 | |
ZASTAL | 2.40 | 2.40 | 2.40 | 2.40 | +6.19% | 0.01 | 2019-08-20 | |
ZEPAK | 8.06 | 8.10 | 8.00 | 8.08 | +0.75% | 35.00 | 2019-08-20 | |
ZPUE | 99.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0.10 | 2019-08-20 | |
ZREMB | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-20 | |
ZUE | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.01 | 2019-08-20 | |
ZYWIEC | 486.00 | 486.00 | 486.00 | 486.00 | -0.82% | 104.98 | 2019-08-20 |