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 | 2019-08-27 | |
08OCTAVA | 0.89 | 0.89 | 0.89 | 0.89 | +4.71% | 0.80 | 2019-08-27 | |
11BIT | 398.50 | 403.00 | 390.50 | 392.00 | -1.01% | 1,095.83 | 2019-08-27 | |
4FUNMEDIA | 7.40 | 7.40 | 7.26 | 7.38 | -1.34% | 6.67 | 2019-08-27 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-08-27 | |
ABPL | 18.15 | 18.85 | 18.15 | 18.55 | +1.37% | 29.86 | 2019-08-27 | |
ACAUTOGAZ | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 4.44 | 2019-08-27 | |
ACTION | 3.40 | 3.47 | 3.34 | 3.39 | -0.88% | 17.37 | 2019-08-27 | |
ADIUVO | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.40 | 2019-08-27 | |
AGORA | 11.15 | 11.40 | 11.10 | 11.40 | +1.79% | 14.55 | 2019-08-27 | |
AGROTON | 3.10 | 3.17 | 3.00 | 3.00 | -3.23% | 5.34 | 2019-08-27 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-08-27 | |
AILLERON | 7.30 | 7.30 | 7.22 | 7.30 | +0.83% | 17.48 | 2019-08-27 | |
AIRWAY | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.08 | 2019-08-27 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-08-27 | |
ALIOR | 41.00 | 41.50 | 39.62 | 39.98 | -2.91% | 42,902.89 | 2019-08-27 | |
ALTA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2019-08-27 | |
ALTUSTFI | 2.08 | 2.09 | 2.08 | 2.09 | +2.96% | 14.12 | 2019-08-27 | |
ALUMETAL | 35.50 | 35.50 | 35.00 | 35.50 | +0.28% | 3.12 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 16.20 | 16.20 | 16.05 | 16.10 | -0.62% | 10.72 | 2019-08-27 | |
AMICA | 113.80 | 114.00 | 112.20 | 114.00 | +0.18% | 52.41 | 2019-08-27 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-08-27 | |
APATOR | 22.60 | 23.80 | 22.60 | 22.80 | -0.87% | 48.78 | 2019-08-27 | |
APLISENS | 10.20 | 10.20 | 10.00 | 10.00 | +3.63% | 8.29 | 2019-08-27 | |
APSENERGY | 1.93 | 1.93 | 1.90 | 1.93 | 0.00% | 190.22 | 2019-08-27 | |
ARCHICOM | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0.00 | 2019-08-27 | |
ARCTIC | 2.95 | 3.01 | 2.95 | 2.99 | +1.36% | 113.89 | 2019-08-27 | |
ARCUS | 2.08 | 2.08 | 2.02 | 2.08 | -3.70% | 27.89 | 2019-08-27 | |
ARTERIA | 5.15 | 5.50 | 5.10 | 5.50 | +6.80% | 4.79 | 2019-08-27 | |
ARTIFEX | 3.50 | 3.64 | 3.30 | 3.64 | +2.97% | 15.21 | 2019-08-27 | |
ASBIS | 2.48 | 2.50 | 2.40 | 2.44 | -1.61% | 62.11 | 2019-08-27 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-08-27 | |
ASSECOBS | 26.80 | 27.00 | 26.80 | 27.00 | -0.74% | 4,202.03 | 2019-08-27 | |
ASSECOPOL | 54.95 | 54.95 | 53.80 | 54.35 | 0.00% | 2,906.66 | 2019-08-27 | |
ASSECOSEE | 17.90 | 17.90 | 17.80 | 17.80 | -1.11% | 1.68 | 2019-08-27 | |
ASTARTA | 23.40 | 23.40 | 22.90 | 22.90 | -0.87% | 224.55 | 2019-08-27 | |
ATAL | 34.10 | 34.10 | 33.10 | 34.00 | -0.29% | 13.20 | 2019-08-27 | |
ATENDE | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.01 | 2019-08-27 | |
ATLANTAPL | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.60 | 1.60 | 1.45 | 1.47 | -0.68% | 0.29 | 2019-08-27 | |
ATM | 10.00 | 10.00 | 10.00 | 10.00 | +5.93% | 0.02 | 2019-08-27 | |
ATMGRUPA | 4.73 | 4.73 | 4.60 | 4.72 | -0.21% | 5.70 | 2019-08-27 | |
ATREM | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.01 | 2019-08-27 | |
AUTOPARTN | 4.90 | 4.90 | 4.77 | 4.89 | +0.20% | 433.67 | 2019-08-27 | |
AWBUD | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-08-27 | |
BALTONA | 6.10 | 6.50 | 6.10 | 6.50 | +0.78% | 0.20 | 2019-08-27 | |
BBIDEV | 0.44 | 0.46 | 0.42 | 0.46 | +3.39% | 40.44 | 2019-08-27 | |
BEDZIN | 17.00 | 17.00 | 16.40 | 16.80 | -1.18% | 12.91 | 2019-08-27 | |
BENEFIT | 626.00 | 626.00 | 612.00 | 614.00 | -1.92% | 98.54 | 2019-08-27 | |
BERLING | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 2019-08-27 | |
BEST | 21.40 | 21.40 | 21.40 | 21.40 | +1.90% | 0.02 | 2019-08-27 | |
BETACOM | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 0.95 | 2019-08-27 | |
BGZBNPP | 68.60 | 68.60 | 67.00 | 67.00 | 0.00% | 11.09 | 2019-08-27 | |
BIK | 15.82 | 15.82 | 15.70 | 15.70 | -0.76% | 3.00 | 2019-08-27 | |
BIOMEDLUB | 1.02 | 1.02 | 0.99 | 1.01 | 0.00% | 24.44 | 2019-08-27 | |
BIOTON | 4.60 | 4.60 | 4.21 | 4.38 | -0.11% | 214.48 | 2019-08-27 | |
BMPAG | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2019-08-27 | |
BOGDANKA | 35.00 | 35.85 | 34.25 | 34.45 | -2.13% | 226.68 | 2019-08-27 | |
BORYSZEW | 4.40 | 4.47 | 4.24 | 4.30 | -2.49% | 1,405.71 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 7.80 | 8.04 | 7.80 | 8.00 | +1.27% | 63.57 | 2019-08-27 | |
BOWIM | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.00 | 2019-08-27 | |
BRASTER | 1.22 | 1.27 | 1.18 | 1.24 | -1.27% | 323.68 | 2019-08-27 | |
BRIJU | 2.41 | 2.50 | 2.40 | 2.50 | 0.00% | 1.01 | 2019-08-27 | |
BSCDRUK | 35.40 | 35.40 | 35.40 | 35.40 | +1.43% | 4.07 | 2019-08-27 | |
BUDIMEX | 132.20 | 134.40 | 131.00 | 132.60 | +0.30% | 464.08 | 2019-08-27 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-27 | |
BUMECH | 3.39 | 3.40 | 3.20 | 3.32 | -2.06% | 28.04 | 2019-08-27 | |
BZWBK | 307.60 | 311.40 | 294.20 | 303.00 | -2.01% | 69,546.01 | 2019-08-27 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-08-27 | |
CAPITAL | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1.32 | 2019-08-27 | |
CCC | 129.10 | 129.50 | 123.80 | 126.70 | -1.02% | 22,577.00 | 2019-08-27 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-27 | |
CDPROJEKT | 241.00 | 246.90 | 240.40 | 245.20 | +1.70% | 140,601.14 | 2019-08-27 | |
CDRL | 20.70 | 20.70 | 19.80 | 19.80 | -1.49% | 1.55 | 2019-08-27 | |
CELTIC | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2019-08-27 | |
CEZ | 86.10 | 86.10 | 86.10 | 86.10 | -0.46% | 3.27 | 2019-08-27 | |
CFI | 0.31 | 0.31 | 0.31 | 0.31 | +0.97% | 3.16 | 2019-08-27 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-08-27 | |
CIECH | 35.50 | 35.80 | 34.80 | 35.50 | +1.43% | 1,542.71 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 1.01 | 1.02 | 0.97 | 0.98 | -3.17% | 811.06 | 2019-08-27 | |
CITYSERV | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-08-27 | |
CLNPHARMA | 40.40 | 40.40 | 39.85 | 40.00 | -1.23% | 452.77 | 2019-08-27 | |
CNT | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.03 | 2019-08-27 | |
COALENERG | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.00 | 2019-08-27 | |
COGNOR | 1.66 | 1.67 | 1.63 | 1.65 | 0.00% | 121.19 | 2019-08-27 | |
COMARCH | 172.00 | 181.00 | 170.50 | 181.00 | +1.40% | 139.86 | 2019-08-27 | |
COMP | 63.60 | 65.40 | 63.60 | 65.40 | +1.55% | 30.09 | 2019-08-27 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-08-27 | |
CORMAY | 0.81 | 0.81 | 0.79 | 0.81 | +0.49% | 10.41 | 2019-08-27 | |
CPGROUP | 5.84 | 5.85 | 5.84 | 5.85 | +0.17% | 1.99 | 2019-08-27 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-08-27 | |
CYFRPLSAT | 27.82 | 29.20 | 27.48 | 28.20 | +0.43% | 34,764.13 | 2019-08-27 | |
CZTOREBKA | 0.35 | 0.35 | 0.35 | 0.35 | -14.63% | 0.35 | 2019-08-27 | |
DEBICA | 83.00 | 83.20 | 83.00 | 83.00 | 0.00% | 67.01 | 2019-08-27 | |
DECORA | 19.80 | 19.80 | 19.00 | 19.80 | +3.66% | 23.51 | 2019-08-27 | |
DEKPOL | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.00 | 2019-08-27 | |
DELKO | 8.15 | 8.15 | 7.90 | 7.90 | -1.86% | 11.53 | 2019-08-27 | |
DGA | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 1.50 | 2019-08-27 | |
DINOPL | 149.60 | 152.20 | 144.00 | 145.00 | -3.27% | 55,569.03 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 79.00 | 80.60 | 79.00 | 79.00 | 0.00% | 91.59 | 2019-08-27 | |
DREWEX | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-08-27 | |
DROP | 0.17 | 0.17 | 0.17 | 0.17 | +13.33% | 0.38 | 2019-08-27 | |
DROZAPOL | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 0.04 | 2019-08-27 | |
ECHO | 4.36 | 4.44 | 4.36 | 4.43 | +0.68% | 496.53 | 2019-08-27 | |
EDINVEST | 2.26 | 2.28 | 2.24 | 2.24 | -0.89% | 26.56 | 2019-08-27 | |
EFEKT | 20.80 | 20.80 | 19.50 | 19.50 | -4.41% | 1.92 | 2019-08-27 | |
EKOEXPORT | 3.16 | 3.25 | 3.10 | 3.18 | +0.63% | 68.26 | 2019-08-27 | |
ELBUDOWA | 8.14 | 8.14 | 7.70 | 7.88 | -2.72% | 103.35 | 2019-08-27 | |
ELEKTROTI | 3.50 | 3.89 | 3.49 | 3.89 | +7.46% | 4.97 | 2019-08-27 | |
ELEMENTAL | 1.17 | 1.17 | 1.14 | 1.14 | -1.38% | 206.86 | 2019-08-27 | |
ELKOP | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 2019-08-27 | |
ELZAB | 2.78 | 2.80 | 2.70 | 2.80 | 0.00% | 2.06 | 2019-08-27 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | +4.68% | 0.02 | 2019-08-27 | |
ENAP | 1.14 | 1.14 | 1.14 | 1.14 | +0.89% | 0.00 | 2019-08-27 | |
ENEA | 8.15 | 8.15 | 7.92 | 8.01 | -0.68% | 1,687.92 | 2019-08-27 | |
ENELMED | 13.60 | 14.00 | 13.60 | 14.00 | +3.70% | 7.99 | 2019-08-27 | |
ENERGA | 6.43 | 6.51 | 6.32 | 6.38 | -0.78% | 2,104.48 | 2019-08-27 | |
ENERGOINS | 0.92 | 0.92 | 0.84 | 0.88 | -3.93% | 15.99 | 2019-08-27 | |
ENTER | 39.00 | 39.00 | 37.30 | 37.50 | -2.34% | 27.21 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERBUD | 11.95 | 11.95 | 11.90 | 11.90 | -0.83% | 7.67 | 2019-08-27 | |
ERG | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0.03 | 2019-08-27 | |
ERGIS | 2.40 | 2.45 | 2.40 | 2.40 | -2.04% | 8.11 | 2019-08-27 | |
ESOTIQ | 14.85 | 14.90 | 14.50 | 14.90 | +0.34% | 9.53 | 2019-08-27 | |
ESSYSTEM | 2.58 | 2.70 | 2.46 | 2.70 | +4.65% | 37.15 | 2019-08-27 | |
EUCO | 2.25 | 2.37 | 2.25 | 2.28 | +1.33% | 11.45 | 2019-08-27 | |
EUROCASH | 18.31 | 18.38 | 17.92 | 18.14 | -0.38% | 1,636.09 | 2019-08-27 | |
EUROHOLD | 6.90 | 6.95 | 6.25 | 6.95 | 0.00% | 1.45 | 2019-08-27 | |
EUROTEL | 20.60 | 20.70 | 20.60 | 20.70 | +0.98% | 0.19 | 2019-08-27 | |
EVEREST | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | 6.33 | 2019-08-27 | |
FAMUR | 3.66 | 3.73 | 3.65 | 3.67 | +0.55% | 556.47 | 2019-08-27 | |
FASING | 15.65 | 15.65 | 14.95 | 15.10 | -3.51% | 21.78 | 2019-08-27 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-08-27 | |
FEERUM | 10.60 | 10.60 | 10.55 | 10.60 | 0.00% | 0.11 | 2019-08-27 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-08-27 | |
FERRO | 12.70 | 12.70 | 12.25 | 12.50 | +2.04% | 11.70 | 2019-08-27 | |
FERRUM | 3.73 | 3.80 | 3.73 | 3.80 | +4.68% | 7.55 | 2019-08-27 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-08-27 | |
FORTE | 25.00 | 25.20 | 24.50 | 24.95 | -0.20% | 198.39 | 2019-08-27 | |
GETIN | 0.96 | 0.97 | 0.92 | 0.94 | -1.56% | 157.61 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETINOBLE | 0.41 | 0.42 | 0.40 | 0.41 | -0.49% | 320.89 | 2019-08-27 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-08-27 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.01 | 2019-08-27 | |
GOBARTO | 7.18 | 7.18 | 6.88 | 6.88 | +8.52% | 2.08 | 2019-08-27 | |
GPRE | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2019-08-27 | |
GPW | 38.80 | 39.00 | 38.70 | 38.85 | +0.13% | 1,584.46 | 2019-08-27 | |
GRAVITON | 1.55 | 1.55 | 1.52 | 1.53 | 0.00% | 1.63 | 2019-08-27 | |
GROCLIN | 1.68 | 1.69 | 1.64 | 1.65 | -1.78% | 45.32 | 2019-08-27 | |
GRODNO | 3.89 | 3.89 | 3.70 | 3.74 | -3.86% | 28.19 | 2019-08-27 | |
GRUPAAZOTY | 37.70 | 38.12 | 36.84 | 37.32 | -0.48% | 1,882.20 | 2019-08-27 | |
GTC | 9.55 | 9.62 | 9.38 | 9.55 | +0.53% | 338.53 | 2019-08-27 | |
HANDLOWY | 50.50 | 50.50 | 48.40 | 49.80 | -0.80% | 13,661.57 | 2019-08-27 | |
HARPER | 0.11 | 0.11 | 0.11 | 0.11 | +0.46% | 1.83 | 2019-08-27 | |
HELIO | 10.70 | 10.70 | 10.50 | 10.70 | 0.00% | 3.20 | 2019-08-27 | |
HERKULES | 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | 0.00 | 2019-08-27 | |
HUBSTYLE | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-08-27 | |
HYDROTOR | 35.00 | 35.00 | 34.60 | 34.60 | -1.14% | 1.42 | 2019-08-27 | |
I2DEV | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 0.00 | 2019-08-27 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-08-27 | |
IDEABANK | 2.00 | 2.00 | 1.97 | 2.00 | +1.01% | 27.97 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-08-27 | |
IDMSA | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | 0.07 | 2019-08-27 | |
IMCOMPANY | 16.00 | 16.00 | 15.80 | 15.80 | -0.63% | 16.76 | 2019-08-27 | |
IMMOBILE | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 0.30 | 2019-08-27 | |
IMPEL | 5.20 | 5.50 | 5.20 | 5.50 | 0.00% | 7.11 | 2019-08-27 | |
IMPERA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.59 | 2019-08-27 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-08-27 | |
IMS | 3.77 | 3.77 | 3.70 | 3.74 | -0.27% | 8.78 | 2019-08-27 | |
INC | 0.84 | 0.84 | 0.81 | 0.84 | -0.59% | 8.28 | 2019-08-27 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-08-27 | |
INDYKPOL | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 0.06 | 2019-08-27 | |
INGBSK | 190.40 | 194.00 | 190.40 | 194.00 | +1.04% | 555.02 | 2019-08-27 | |
INPRO | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.01 | 2019-08-27 | |
INSTALKRK | 16.50 | 17.00 | 16.50 | 17.00 | +2.10% | 35.71 | 2019-08-27 | |
INTERAOLT | 12.45 | 12.45 | 12.45 | 12.45 | +1.22% | 2.18 | 2019-08-27 | |
INTERBUD | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-08-27 | |
INTERCARS | 200.00 | 201.00 | 197.50 | 200.00 | +0.50% | 1,304.16 | 2019-08-27 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-08-27 | |
INTERSPPL | 2.45 | 2.45 | 2.44 | 2.44 | -0.41% | 0.90 | 2019-08-27 | |
INTROL | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.06 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-27 | |
IPOPEMA | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.08 | 2019-08-27 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-08-27 | |
IZOBLOK | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2019-08-27 | |
IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.05 | 2019-08-27 | |
IZOSTAL | 2.95 | 2.95 | 2.82 | 2.95 | +3.87% | 28.52 | 2019-08-27 | |
JHMDEV | 1.62 | 1.62 | 1.60 | 1.60 | 0.00% | 36.32 | 2019-08-27 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-08-27 | |
JSW | 29.30 | 29.82 | 28.12 | 28.52 | -2.93% | 19,561.59 | 2019-08-27 | |
JWCONSTR | 2.85 | 2.85 | 2.82 | 2.82 | 0.00% | 34.61 | 2019-08-27 | |
JWWINVEST | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.01 | 2019-08-27 | |
K2INTERNT | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 1.84 | 2019-08-27 | |
KANIA | 0.30 | 0.33 | 0.30 | 0.32 | +5.28% | 197.82 | 2019-08-27 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-08-27 | |
KCI | 0.39 | 0.39 | 0.37 | 0.37 | -5.13% | 2.84 | 2019-08-27 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-08-27 | |
KERNEL | 44.20 | 45.40 | 44.20 | 44.80 | +1.36% | 10,736.64 | 2019-08-27 | |
KETY | 300.00 | 302.50 | 299.00 | 302.50 | +0.83% | 323.08 | 2019-08-27 | |
KGHM | 74.00 | 75.78 | 73.16 | 75.08 | +1.79% | 80,561.94 | 2019-08-27 | |
KGL | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 0.00 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KINOPOL | 10.40 | 10.70 | 10.10 | 10.60 | -1.85% | 32.21 | 2019-08-27 | |
KOGENERA | 35.40 | 36.10 | 35.00 | 36.00 | +2.86% | 28.01 | 2019-08-27 | |
KOMPAP | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.00 | 2019-08-27 | |
KOMPUTRON | 3.33 | 3.33 | 3.00 | 3.06 | -4.38% | 23.69 | 2019-08-27 | |
KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2019-08-27 | |
KOPEX | 1.45 | 1.46 | 1.44 | 1.44 | -0.83% | 2.34 | 2019-08-27 | |
KPPD | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.00 | 2019-08-27 | |
KRAKCHEM | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.01 | 2019-08-27 | |
KREC | 4.05 | 4.05 | 3.89 | 4.04 | -0.12% | 18.72 | 2019-08-27 | |
KREDYTIN | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 0.00 | 2019-08-27 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-27 | |
KRKA | 263.00 | 263.00 | 263.00 | 263.00 | 0.00% | 0.00 | 2019-08-27 | |
KRUK | 162.50 | 165.20 | 161.40 | 162.20 | -0.49% | 4,119.00 | 2019-08-27 | |
KRUSZWICA | 42.50 | 42.50 | 40.20 | 41.40 | -2.59% | 106.01 | 2019-08-27 | |
KRVITAMIN | 3.90 | 4.26 | 3.90 | 4.26 | +17.36% | 76.48 | 2019-08-27 | |
KSGAGRO | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.00 | 2019-08-27 | |
LABOPRINT | 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | 0.41 | 2019-08-27 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-08-27 | |
LARQ | 3.26 | 3.26 | 2.94 | 2.96 | -4.52% | 18.34 | 2019-08-27 | |
LCCORP | 2.30 | 2.31 | 2.28 | 2.30 | +0.66% | 146.06 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.21 | 3.21 | 3.10 | 3.15 | +0.64% | 7.27 | 2019-08-27 | |
LENTEX | 7.12 | 7.30 | 7.12 | 7.26 | 0.00% | 63.26 | 2019-08-27 | |
LIBET | 0.60 | 0.60 | 0.57 | 0.60 | -2.28% | 9.55 | 2019-08-27 | |
LIVECHAT | 38.50 | 38.65 | 37.75 | 38.00 | -1.94% | 1,576.32 | 2019-08-27 | |
LOKUM | 14.50 | 14.50 | 14.10 | 14.40 | 0.00% | 3.54 | 2019-08-27 | |
LOTOS | 80.72 | 85.20 | 80.12 | 83.80 | +3.87% | 63,411.86 | 2019-08-27 | |
LPP | 7,100.00 | 7,300.00 | 7,040.00 | 7,220.00 | +1.26% | 59,876.30 | 2019-08-27 | |
LSISOFT | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 2019-08-27 | |
LUBAWA | 0.76 | 0.76 | 0.75 | 0.76 | +0.80% | 81.70 | 2019-08-27 | |
MABION | 74.40 | 80.60 | 74.20 | 77.20 | +3.76% | 300.58 | 2019-08-27 | |
MAKARONPL | 4.22 | 4.28 | 4.22 | 4.28 | +0.47% | 3.40 | 2019-08-27 | |
MANGATA | 67.50 | 67.50 | 65.50 | 67.50 | -0.74% | 2.75 | 2019-08-27 | |
MARVIPOL | 1.80 | 1.81 | 1.73 | 1.81 | -0.22% | 24.81 | 2019-08-27 | |
MASTERPHA | 5.62 | 5.70 | 5.34 | 5.70 | +4.40% | 65.95 | 2019-08-27 | |
MBANK | 322.20 | 335.40 | 321.60 | 329.40 | +0.37% | 19,184.84 | 2019-08-27 | |
MBWS | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | 0.02 | 2019-08-27 | |
MCI | 9.36 | 9.36 | 9.30 | 9.34 | +0.43% | 6.26 | 2019-08-27 | |
MDIENERGIA | 3.39 | 3.41 | 3.39 | 3.39 | 0.00% | 0.80 | 2019-08-27 | |
MEDIACAP | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 0.45 | 2019-08-27 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 33.45 | 34.00 | 33.00 | 34.00 | +1.80% | 49.00 | 2019-08-27 | |
MEGARON | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2019-08-27 | |
MENNICA | 22.40 | 22.40 | 22.40 | 22.40 | -0.89% | 1.95 | 2019-08-27 | |
MERCATOR | 6.31 | 6.40 | 6.21 | 6.40 | +3.06% | 28.27 | 2019-08-27 | |
MERCOR | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 0.07 | 2019-08-27 | |
MEXPOLSKA | 3.02 | 3.02 | 3.00 | 3.02 | -0.66% | 2.27 | 2019-08-27 | |
MFO | 20.00 | 20.00 | 20.00 | 20.00 | +1.52% | 0.04 | 2019-08-27 | |
MILKILAND | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-08-27 | |
MILLENNIUM | 7.41 | 7.44 | 7.20 | 7.36 | +0.41% | 19,318.39 | 2019-08-27 | |
MIRACULUM | 1.25 | 1.29 | 1.21 | 1.21 | -3.20% | 13.39 | 2019-08-27 | |
MIRBUD | 0.98 | 0.98 | 0.93 | 0.97 | -3.40% | 137.05 | 2019-08-27 | |
MLPGROUP | 46.00 | 48.00 | 45.00 | 48.00 | +4.35% | 1.88 | 2019-08-27 | |
MOBRUK | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 2019-08-27 | |
MOJ | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-08-27 | |
MONNARI | 4.83 | 4.83 | 4.70 | 4.74 | -1.86% | 21.60 | 2019-08-27 | |
MOSTALPLC | 5.80 | 5.90 | 5.46 | 5.88 | -3.29% | 57.73 | 2019-08-27 | |
MOSTALWAR | 4.33 | 4.49 | 4.30 | 4.49 | +4.42% | 127.87 | 2019-08-27 | |
MOSTALZAB | 0.42 | 0.42 | 0.40 | 0.40 | -4.75% | 39.85 | 2019-08-27 | |
MUZA | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.03 | 2019-08-27 | |
MWTRADE | 3.66 | 3.66 | 3.50 | 3.50 | -5.41% | 15.76 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NETIA | 4.64 | 4.64 | 4.50 | 4.60 | -0.65% | 536.22 | 2019-08-27 | |
NEWAG | 18.15 | 18.15 | 18.00 | 18.00 | -0.55% | 40.07 | 2019-08-27 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-08-27 | |
NORTCOAST | 5.14 | 5.30 | 5.14 | 5.30 | +3.11% | 7.53 | 2019-08-27 | |
NOVITA | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.04 | 2019-08-27 | |
NOWAGALA | 0.81 | 0.81 | 0.76 | 0.77 | -4.35% | 25.59 | 2019-08-27 | |
NTTSYSTEM | 2.25 | 2.27 | 2.20 | 2.26 | +0.44% | 12.95 | 2019-08-27 | |
ODLEWNIE | 3.32 | 3.34 | 3.32 | 3.34 | +1.83% | 4.14 | 2019-08-27 | |
OEX | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 0.00 | 2019-08-27 | |
OPENFIN | 1.13 | 1.15 | 1.10 | 1.15 | 0.00% | 4.84 | 2019-08-27 | |
OPONEO.PL | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 2019-08-27 | |
OPTEAM | 8.80 | 8.80 | 8.80 | 8.80 | +1.15% | 0.09 | 2019-08-27 | |
ORANGEPL | 5.98 | 6.05 | 5.90 | 5.93 | -0.75% | 26,646.70 | 2019-08-27 | |
ORBIS | 100.00 | 100.00 | 93.00 | 97.20 | -1.82% | 1,061.96 | 2019-08-27 | |
ORCOGROUP | 1.41 | 1.56 | 1.40 | 1.56 | +9.86% | 5.36 | 2019-08-27 | |
ORION | 6.50 | 6.50 | 6.00 | 6.00 | -7.69% | 1.16 | 2019-08-27 | |
ORZBIALY | 10.25 | 10.40 | 10.25 | 10.40 | +1.46% | 0.41 | 2019-08-27 | |
OTLOG | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.52 | 2019-08-27 | |
OTMUCHOW | 1.55 | 1.60 | 1.52 | 1.55 | +1.97% | 2.86 | 2019-08-27 | |
OVOSTAR | 81.50 | 81.50 | 74.00 | 78.00 | -3.11% | 14.45 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PAMAPOL | 1.06 | 1.09 | 1.06 | 1.09 | +2.83% | 3.47 | 2019-08-27 | |
PANOVA | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2019-08-27 | |
PATENTUS | 1.49 | 1.52 | 1.44 | 1.44 | -1.37% | 12.81 | 2019-08-27 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-08-27 | |
PBKM | 57.80 | 59.00 | 56.00 | 57.00 | -3.39% | 263.26 | 2019-08-27 | |
PBSFINANSE | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 0.03 | 2019-08-27 | |
PCCEXOL | 1.64 | 1.68 | 1.64 | 1.68 | 0.00% | 1.64 | 2019-08-27 | |
PCCROKITA | 54.40 | 54.60 | 51.00 | 51.20 | -4.83% | 511.30 | 2019-08-27 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-08-27 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-08-27 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-08-27 | |
PEKABEX | 8.25 | 8.25 | 7.90 | 7.95 | -3.64% | 85.63 | 2019-08-27 | |
PEKAO | 97.00 | 97.00 | 94.84 | 96.10 | -0.37% | 142,080.05 | 2019-08-27 | |
PEMANAGER | 13.65 | 13.65 | 12.30 | 12.60 | -8.03% | 99.35 | 2019-08-27 | |
PEP | 27.20 | 27.20 | 26.70 | 26.70 | 0.00% | 25.45 | 2019-08-27 | |
PEPEES | 1.87 | 1.87 | 1.74 | 1.78 | -1.66% | 12.76 | 2019-08-27 | |
PFLEIDER | 26.10 | 26.10 | 26.10 | 26.10 | +1.56% | 0.13 | 2019-08-27 | |
PGE | 7.35 | 7.64 | 7.35 | 7.60 | +3.37% | 31,948.19 | 2019-08-27 | |
PGNIG | 4.65 | 4.69 | 4.53 | 4.54 | -2.41% | 62,964.57 | 2019-08-27 | |
PGODLEW | 1.46 | 1.46 | 1.42 | 1.46 | -0.34% | 0.51 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGSSOFT | 10.30 | 10.30 | 10.08 | 10.30 | -1.15% | 12.97 | 2019-08-27 | |
PHN | 11.90 | 12.50 | 11.70 | 12.50 | +5.04% | 75.75 | 2019-08-27 | |
PKNORLEN | 89.92 | 90.24 | 85.90 | 88.62 | -1.38% | 192,841.29 | 2019-08-27 | |
PKOBP | 39.30 | 39.78 | 38.41 | 39.17 | -0.20% | 240,337.28 | 2019-08-27 | |
PKPCARGO | 26.35 | 26.60 | 25.90 | 26.45 | +1.15% | 946.87 | 2019-08-27 | |
PLASTBOX | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.72 | 2019-08-27 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-08-27 | |
PLAYWAY | 178.20 | 179.40 | 177.40 | 178.20 | +0.11% | 212.93 | 2019-08-27 | |
PLAZACNTR | 1.70 | 1.70 | 1.53 | 1.70 | 0.00% | 0.40 | 2019-08-27 | |
PMPG | 1.14 | 1.23 | 1.13 | 1.23 | +2.50% | 16.12 | 2019-08-27 | |
POLICE | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 2.23 | 2019-08-27 | |
POLIMEXMS | 2.28 | 2.30 | 2.25 | 2.29 | +0.66% | 44.03 | 2019-08-27 | |
POLNORD | 5.00 | 5.00 | 4.74 | 4.84 | -3.20% | 58.51 | 2019-08-27 | |
POLWAX | 3.44 | 3.59 | 3.41 | 3.48 | +1.16% | 141.88 | 2019-08-27 | |
POZBUD | 2.22 | 2.27 | 2.07 | 2.27 | +2.25% | 32.34 | 2019-08-27 | |
PRAGMAFA | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.12 | 2019-08-27 | |
PRAGMAINK | 7.18 | 7.18 | 6.84 | 7.18 | 0.00% | 8.53 | 2019-08-27 | |
PRAIRIE | 0.69 | 0.70 | 0.67 | 0.67 | +0.75% | 303.03 | 2019-08-27 | |
PRIMAMODA | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-08-27 | |
PROCAD | 1.00 | 1.00 | 1.00 | 1.00 | +5.04% | 0.01 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 17.00 | 17.00 | 16.90 | 16.90 | -0.59% | 0.41 | 2019-08-27 | |
PROJPRZEM | 17.00 | 17.00 | 16.30 | 16.30 | -3.83% | 0.07 | 2019-08-27 | |
PROTEKTOR | 3.75 | 3.75 | 3.75 | 3.75 | +1.35% | 0.01 | 2019-08-27 | |
PROVIDENT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-08-27 | |
PULAWY | 86.00 | 87.60 | 86.00 | 87.60 | +3.06% | 17.75 | 2019-08-27 | |
PWRMEDIA | 2.91 | 2.96 | 2.91 | 2.96 | -2.95% | 2.88 | 2019-08-27 | |
PZU | 38.00 | 38.10 | 37.30 | 37.38 | -1.11% | 159,314.94 | 2019-08-27 | |
QUANTUM | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2019-08-27 | |
QUERCUS | 2.26 | 2.26 | 2.25 | 2.25 | -2.17% | 64.04 | 2019-08-27 | |
RADPOL | 1.24 | 1.24 | 1.24 | 1.24 | +2.07% | 0.10 | 2019-08-27 | |
RAFAKO | 1.31 | 1.36 | 1.29 | 1.30 | -0.76% | 350.88 | 2019-08-27 | |
RAFAMET | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-08-27 | |
RAINBOW | 22.50 | 23.60 | 22.50 | 23.60 | +6.79% | 176.61 | 2019-08-27 | |
RANKPROGR | 1.10 | 1.19 | 1.10 | 1.18 | -0.42% | 21.85 | 2019-08-27 | |
RAWLPLUG | 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | 0.15 | 2019-08-27 | |
REDAN | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2019-08-27 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-27 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-08-27 | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2019-08-27 | |
RELPOL | 6.10 | 6.10 | 6.00 | 6.00 | -1.64% | 12.76 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REMAK | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2019-08-27 | |
RONSON | 0.90 | 0.90 | 0.86 | 0.86 | 0.00% | 2.75 | 2019-08-27 | |
ROPCZYCE | 23.90 | 23.90 | 23.10 | 23.30 | -2.92% | 3.99 | 2019-08-27 | |
RUBICON | 0.97 | 0.97 | 0.90 | 0.97 | 0.00% | 2.98 | 2019-08-27 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-08-27 | |
SANOK | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 3.42 | 2019-08-27 | |
SANTANDER | 16.14 | 16.14 | 16.14 | 16.14 | +4.70% | 0.02 | 2019-08-27 | |
SANWIL | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.32 | 2019-08-27 | |
SARE | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 2019-08-27 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-08-27 | |
SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-08-27 | |
SEKO | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 1.81 | 2019-08-27 | |
SELENAFM | 10.90 | 11.40 | 10.90 | 11.30 | -1.74% | 13.31 | 2019-08-27 | |
SELVITA | 57.00 | 58.40 | 57.00 | 58.40 | +1.74% | 249.41 | 2019-08-27 | |
SETANTA | 2.63 | 2.63 | 2.55 | 2.56 | +3.23% | 115.15 | 2019-08-27 | |
SFINKS | 0.70 | 0.76 | 0.70 | 0.76 | 0.00% | 0.00 | 2019-08-27 | |
SILVANO | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 0.00 | 2019-08-27 | |
SIMPLE | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.01 | 2019-08-27 | |
SKARBIEC | 16.55 | 16.75 | 16.55 | 16.65 | +0.30% | 12.01 | 2019-08-27 | |
SKOTAN | 1.18 | 1.25 | 1.18 | 1.25 | 0.00% | 0.07 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-08-27 | |
SNIEZKA | 80.50 | 80.50 | 78.50 | 80.00 | -1.23% | 4.12 | 2019-08-27 | |
SOHODEV | 0.68 | 0.68 | 0.63 | 0.64 | -5.88% | 9.21 | 2019-08-27 | |
SOLAR | 0.50 | 0.50 | 0.50 | 0.50 | -0.80% | 0.00 | 2019-08-27 | |
SONEL | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.00 | 2019-08-27 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-08-27 | |
STALEXP | 3.25 | 3.28 | 3.25 | 3.25 | 0.00% | 150.93 | 2019-08-27 | |
STALPROD | 205.00 | 206.50 | 203.00 | 204.00 | 0.00% | 71.38 | 2019-08-27 | |
STALPROFI | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 0.99 | 2019-08-27 | |
STAPORKOW | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2019-08-27 | |
STARHEDGE | 0.63 | 0.63 | 0.62 | 0.62 | -3.88% | 0.76 | 2019-08-27 | |
STELMET | 6.35 | 6.45 | 6.35 | 6.45 | +4.03% | 8.38 | 2019-08-27 | |
SUNEX | 5.64 | 5.82 | 5.64 | 5.82 | 0.00% | 0.05 | 2019-08-27 | |
SUWARY | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 0.06 | 2019-08-27 | |
SWISSMED | 1.52 | 1.59 | 1.52 | 1.59 | +3.25% | 2.16 | 2019-08-27 | |
SYGNITY | 2.46 | 2.52 | 2.40 | 2.52 | 0.00% | 45.26 | 2019-08-27 | |
SYNEKTIK | 14.90 | 14.90 | 14.60 | 14.60 | +0.41% | 1.08 | 2019-08-27 | |
TALANX | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 2019-08-27 | |
TALEX | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.90 | 2019-08-27 | |
TARCZYNSKI | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 138.00 | 138.00 | 138.00 | 138.00 | +0.73% | 4.97 | 2019-08-27 | |
TAURONPE | 1.46 | 1.46 | 1.43 | 1.45 | +0.35% | 5,882.66 | 2019-08-27 | |
TERMOREX | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.04 | 2019-08-27 | |
TESGAS | 2.60 | 2.60 | 2.48 | 2.60 | 0.00% | 2.50 | 2019-08-27 | |
TIM | 7.62 | 8.08 | 7.62 | 7.82 | +0.77% | 74.74 | 2019-08-27 | |
TORPOL | 7.30 | 7.30 | 6.84 | 7.12 | 0.00% | 84.75 | 2019-08-27 | |
TOYA | 4.76 | 4.84 | 4.76 | 4.84 | +1.68% | 17.91 | 2019-08-27 | |
TRAKCJA | 1.96 | 2.00 | 1.96 | 1.97 | +0.20% | 102.78 | 2019-08-27 | |
TRANSPOL | 3.13 | 3.13 | 3.13 | 3.13 | +4.67% | 0.02 | 2019-08-27 | |
TRITON | 1.85 | 1.94 | 1.84 | 1.88 | +1.62% | 18.61 | 2019-08-27 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.01 | 2019-08-27 | |
ULMA | 50.50 | 52.50 | 50.50 | 52.50 | 0.00% | 5.10 | 2019-08-27 | |
UNIBEP | 6.24 | 6.24 | 6.24 | 6.24 | 0.00% | 0.12 | 2019-08-27 | |
UNICREDIT | 42.60 | 42.60 | 42.60 | 42.60 | 0.00% | 0.00 | 2019-08-27 | |
UNIMA | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 61.40 | 2019-08-27 | |
UNIMOT | 19.20 | 21.40 | 19.00 | 20.90 | +10.00% | 1,674.04 | 2019-08-27 | |
URSUS | 0.76 | 0.76 | 0.73 | 0.75 | -1.06% | 16.12 | 2019-08-27 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-08-27 | |
VIGOSYS | 300.00 | 310.00 | 286.00 | 286.00 | -7.74% | 121.94 | 2019-08-27 | |
VINDEXUS | 7.90 | 7.96 | 7.88 | 7.94 | +0.25% | 17.18 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 1.92 | 1.97 | 1.92 | 1.97 | 0.00% | 8.33 | 2019-08-27 | |
VISTULA | 4.28 | 4.29 | 4.25 | 4.29 | +0.47% | 141.66 | 2019-08-27 | |
VIVID | 1.41 | 1.42 | 1.37 | 1.40 | -1.13% | 23.72 | 2019-08-27 | |
VOTUM | 10.00 | 10.30 | 10.00 | 10.30 | +3.00% | 227.87 | 2019-08-27 | |
VOXEL | 29.90 | 30.00 | 29.50 | 30.00 | 0.00% | 12.93 | 2019-08-27 | |
WADEX | 6.32 | 6.32 | 6.32 | 6.32 | 0.00% | 0.20 | 2019-08-27 | |
WARIMPEX | 6.00 | 6.20 | 6.00 | 6.12 | +5.52% | 24.63 | 2019-08-27 | |
WASKO | 1.35 | 1.35 | 1.32 | 1.35 | 0.00% | 1.47 | 2019-08-27 | |
WAWEL | 636.00 | 656.00 | 636.00 | 656.00 | +2.18% | 25.71 | 2019-08-27 | |
WIELTON | 8.22 | 8.23 | 7.97 | 8.18 | -1.45% | 69.88 | 2019-08-27 | |
WIKANA | 1.02 | 1.11 | 1.02 | 1.11 | 0.00% | 0.05 | 2019-08-27 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-08-27 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-08-27 | |
WIRTUALNA | 61.00 | 61.00 | 59.20 | 59.20 | -2.31% | 134.80 | 2019-08-27 | |
WITTCHEN | 15.45 | 15.45 | 15.15 | 15.15 | -1.94% | 1.67 | 2019-08-27 | |
WOJAS | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.12 | 2019-08-27 | |
WORKSERV | 1.55 | 1.60 | 1.55 | 1.58 | +0.89% | 47.28 | 2019-08-27 | |
XTB | 3.40 | 3.46 | 3.40 | 3.46 | +1.76% | 0.48 | 2019-08-27 | |
YOLO | 1.90 | 1.90 | 1.90 | 1.90 | +1.60% | 0.02 | 2019-08-27 | |
ZAMET | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.00 | 2019-08-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZASTAL | 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | 0.00 | 2019-08-27 | |
ZEPAK | 8.10 | 8.10 | 8.06 | 8.06 | -0.25% | 14.64 | 2019-08-27 | |
ZPUE | 98.00 | 98.50 | 97.50 | 98.50 | +4.23% | 11.94 | 2019-08-27 | |
ZREMB | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-08-27 | |
ZUE | 5.00 | 5.05 | 5.00 | 5.00 | -0.99% | 1.74 | 2019-08-27 | |
ZYWIEC | 474.00 | 486.00 | 474.00 | 486.00 | -0.41% | 34.87 | 2019-08-27 |