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 | 2019-09-13 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.02 | 2019-09-13 | |
11BIT | 411.00 | 411.00 | 404.00 | 406.00 | -1.22% | 3,159.24 | 2019-09-13 | |
4FUNMEDIA | 6.32 | 6.50 | 6.32 | 6.50 | +0.31% | 52.17 | 2019-09-13 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-13 | |
ABPL | 18.80 | 18.95 | 18.50 | 18.80 | +0.27% | 24.29 | 2019-09-13 | |
ACAUTOGAZ | 40.20 | 40.60 | 40.20 | 40.20 | 0.00% | 76.16 | 2019-09-13 | |
ACTION | 3.24 | 3.29 | 3.22 | 3.29 | -1.20% | 13.46 | 2019-09-13 | |
ADIUVO | 7.68 | 8.40 | 7.40 | 8.38 | +11.14% | 50.96 | 2019-09-13 | |
AGORA | 9.90 | 9.90 | 9.54 | 9.70 | -2.02% | 245.55 | 2019-09-13 | |
AGROTON | 3.00 | 3.10 | 3.00 | 3.07 | +0.66% | 5.61 | 2019-09-13 | |
AGROWILL | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 0.01 | 2019-09-13 | |
AILLERON | 7.22 | 7.30 | 7.22 | 7.30 | -1.35% | 26.10 | 2019-09-13 | |
AIRWAY | 0.68 | 0.68 | 0.64 | 0.67 | -1.76% | 3.38 | 2019-09-13 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-13 | |
ALIOR | 40.62 | 41.20 | 40.58 | 41.00 | +1.03% | 13,575.87 | 2019-09-13 | |
ALTA | 2.44 | 2.44 | 2.30 | 2.44 | +4.27% | 0.05 | 2019-09-13 | |
ALTUSTFI | 1.99 | 2.04 | 1.99 | 2.03 | +4.42% | 10.39 | 2019-09-13 | |
ALUMETAL | 35.60 | 35.60 | 34.80 | 35.00 | -1.13% | 148.73 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 17.10 | 17.70 | 17.10 | 17.50 | +2.34% | 158.87 | 2019-09-13 | |
AMICA | 114.40 | 114.80 | 113.00 | 114.60 | +0.35% | 2,348.88 | 2019-09-13 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-09-13 | |
APATOR | 22.40 | 22.80 | 22.10 | 22.10 | 0.00% | 71.46 | 2019-09-13 | |
APLISENS | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.15 | 2019-09-13 | |
APSENERGY | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.04 | 2019-09-13 | |
ARCHICOM | 14.00 | 14.50 | 14.00 | 14.50 | +7.81% | 852.41 | 2019-09-13 | |
ARCTIC | 3.13 | 3.13 | 3.13 | 3.13 | 0.00% | 0.94 | 2019-09-13 | |
ARCUS | 2.52 | 2.86 | 2.50 | 2.86 | +10.00% | 149.71 | 2019-09-13 | |
ARTERIA | 5.90 | 6.30 | 5.90 | 6.30 | +6.78% | 25.99 | 2019-09-13 | |
ARTIFEX | 3.50 | 3.50 | 3.40 | 3.40 | -4.36% | 8.19 | 2019-09-13 | |
ASBIS | 2.40 | 2.45 | 2.39 | 2.45 | +1.24% | 152.17 | 2019-09-13 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-13 | |
ASSECOBS | 28.60 | 28.60 | 28.60 | 28.60 | +3.62% | 0.06 | 2019-09-13 | |
ASSECOPOL | 51.90 | 52.95 | 51.40 | 51.70 | -0.19% | 1,915.61 | 2019-09-13 | |
ASSECOSEE | 19.70 | 19.80 | 19.70 | 19.70 | -0.51% | 48.50 | 2019-09-13 | |
ASTARTA | 22.90 | 22.90 | 22.70 | 22.70 | -0.87% | 41.03 | 2019-09-13 | |
ATAL | 36.50 | 37.10 | 36.50 | 37.10 | +1.09% | 103.05 | 2019-09-13 | |
ATENDE | 3.46 | 3.56 | 3.46 | 3.56 | +2.89% | 73.92 | 2019-09-13 | |
ATLANTAPL | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 4.84 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.47 | 1.47 | 1.46 | 1.46 | 0.00% | 4.39 | 2019-09-13 | |
ATM | 10.80 | 10.80 | 10.06 | 10.52 | +0.38% | 5.12 | 2019-09-13 | |
ATMGRUPA | 4.69 | 4.69 | 4.69 | 4.69 | +0.21% | 0.96 | 2019-09-13 | |
ATREM | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.00 | 2019-09-13 | |
AUTOPARTN | 4.13 | 4.18 | 4.09 | 4.14 | +1.72% | 328.76 | 2019-09-13 | |
AWBUD | 0.65 | 0.65 | 0.65 | 0.65 | -10.34% | 0.01 | 2019-09-13 | |
BALTONA | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 0.07 | 2019-09-13 | |
BBIDEV | 0.45 | 0.46 | 0.44 | 0.46 | +2.23% | 5.33 | 2019-09-13 | |
BEDZIN | 16.50 | 16.50 | 15.90 | 16.00 | -0.62% | 47.51 | 2019-09-13 | |
BENEFIT | 700.00 | 704.00 | 694.00 | 694.00 | -0.29% | 211.68 | 2019-09-13 | |
BERLING | 4.12 | 4.12 | 4.12 | 4.12 | +4.04% | 3.91 | 2019-09-13 | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2019-09-13 | |
BETACOM | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 0.05 | 2019-09-13 | |
BGZBNPP | 68.00 | 68.60 | 68.00 | 68.60 | +0.88% | 188.37 | 2019-09-13 | |
BIK | 15.80 | 15.80 | 15.70 | 15.70 | -1.26% | 0.16 | 2019-09-13 | |
BIOMEDLUB | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.20 | 2019-09-13 | |
BIOTON | 4.37 | 4.40 | 4.30 | 4.33 | -0.92% | 37.63 | 2019-09-13 | |
BMPAG | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.02 | 2019-09-13 | |
BOGDANKA | 40.30 | 40.40 | 38.80 | 39.70 | -1.49% | 1,814.13 | 2019-09-13 | |
BORYSZEW | 4.24 | 4.34 | 4.24 | 4.32 | +0.23% | 400.53 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 7.36 | 7.46 | 7.24 | 7.44 | +1.36% | 87.24 | 2019-09-13 | |
BOWIM | 1.98 | 1.98 | 1.96 | 1.96 | -2.00% | 9.22 | 2019-09-13 | |
BRASTER | 1.27 | 1.29 | 1.24 | 1.24 | -2.82% | 108.82 | 2019-09-13 | |
BRIJU | 2.29 | 2.31 | 2.29 | 2.30 | -0.43% | 1.17 | 2019-09-13 | |
BSCDRUK | 35.90 | 35.90 | 35.50 | 35.90 | +1.41% | 74.97 | 2019-09-13 | |
BUDIMEX | 139.40 | 142.60 | 137.00 | 140.40 | +1.59% | 426.91 | 2019-09-13 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-13 | |
BUMECH | 3.60 | 3.62 | 3.54 | 3.62 | -1.36% | 2.56 | 2019-09-13 | |
BZWBK | 315.20 | 319.80 | 314.00 | 318.20 | +0.76% | 14,099.06 | 2019-09-13 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-09-13 | |
CAPITAL | 1.26 | 1.26 | 1.26 | 1.26 | -8.70% | 5.86 | 2019-09-13 | |
CCC | 141.00 | 142.30 | 137.50 | 139.10 | -1.83% | 18,588.74 | 2019-09-13 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-09-13 | |
CDPROJEKT | 251.00 | 253.00 | 248.00 | 248.70 | -0.92% | 42,235.88 | 2019-09-13 | |
CDRL | 19.45 | 19.45 | 19.10 | 19.10 | +0.53% | 43.32 | 2019-09-13 | |
CELTIC | 5.70 | 5.80 | 5.40 | 5.80 | +0.87% | 8.26 | 2019-09-13 | |
CEZ | 88.25 | 88.25 | 87.70 | 87.70 | +1.15% | 0.53 | 2019-09-13 | |
CFI | 0.37 | 0.37 | 0.37 | 0.37 | +0.55% | 9.62 | 2019-09-13 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-09-13 | |
CIECH | 38.55 | 38.85 | 37.30 | 37.70 | -2.20% | 1,420.22 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 1.01 | 1.01 | 0.98 | 0.99 | -1.39% | 528.97 | 2019-09-13 | |
CITYSERV | 10.00 | 10.00 | 9.75 | 9.75 | 0.00% | 0.99 | 2019-09-13 | |
CLNPHARMA | 40.15 | 41.30 | 39.90 | 40.50 | +0.87% | 431.37 | 2019-09-13 | |
CNT | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.03 | 2019-09-13 | |
COALENERG | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-13 | |
COGNOR | 1.75 | 1.76 | 1.74 | 1.76 | +0.57% | 106.38 | 2019-09-13 | |
COMARCH | 179.00 | 179.00 | 179.00 | 179.00 | 0.00% | 3.58 | 2019-09-13 | |
COMP | 67.40 | 71.60 | 67.40 | 70.00 | +3.24% | 9,493.17 | 2019-09-13 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-13 | |
CORMAY | 0.97 | 1.05 | 0.97 | 1.00 | +2.46% | 213.60 | 2019-09-13 | |
CPGROUP | 5.99 | 6.16 | 5.99 | 6.16 | +2.33% | 15.65 | 2019-09-13 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-13 | |
CYFRPLSAT | 27.48 | 28.14 | 27.34 | 27.74 | +0.14% | 7,070.04 | 2019-09-13 | |
CZTOREBKA | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-09-13 | |
DEBICA | 91.40 | 91.40 | 89.40 | 90.00 | +0.90% | 98.69 | 2019-09-13 | |
DECORA | 18.60 | 18.75 | 18.50 | 18.75 | +0.54% | 7.27 | 2019-09-13 | |
DEKPOL | 26.70 | 26.80 | 26.00 | 26.80 | +0.37% | 23.32 | 2019-09-13 | |
DELKO | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 13.00 | 2019-09-13 | |
DGA | 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | 0.14 | 2019-09-13 | |
DINOPL | 159.10 | 160.50 | 158.50 | 160.00 | -0.25% | 39,362.08 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 83.20 | 83.20 | 80.80 | 82.80 | -0.48% | 2.04 | 2019-09-13 | |
DREWEX | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 1.03 | 2019-09-13 | |
DROP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-13 | |
DROZAPOL | 1.40 | 1.40 | 1.33 | 1.34 | -3.94% | 14.95 | 2019-09-13 | |
ECHO | 4.84 | 4.86 | 4.62 | 4.74 | -1.76% | 371.93 | 2019-09-13 | |
EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-09-13 | |
EFEKT | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.09 | 2019-09-13 | |
EKOEXPORT | 3.86 | 3.98 | 3.63 | 3.88 | +0.26% | 194.65 | 2019-09-13 | |
ELBUDOWA | 8.40 | 8.58 | 6.82 | 6.90 | -19.58% | 1,059.20 | 2019-09-13 | |
ELEKTROTI | 3.74 | 3.95 | 3.70 | 3.90 | +5.69% | 6.98 | 2019-09-13 | |
ELEMENTAL | 1.29 | 1.29 | 1.17 | 1.20 | -6.54% | 834.95 | 2019-09-13 | |
ELKOP | 0.66 | 0.66 | 0.60 | 0.66 | 0.00% | 1.69 | 2019-09-13 | |
ELZAB | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 0.57 | 2019-09-13 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2019-09-13 | |
ENAP | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 0.00 | 2019-09-13 | |
ENEA | 8.90 | 8.97 | 8.80 | 8.88 | +0.57% | 900.24 | 2019-09-13 | |
ENELMED | 14.40 | 14.60 | 14.40 | 14.50 | 0.00% | 26.37 | 2019-09-13 | |
ENERGA | 6.87 | 7.00 | 6.87 | 6.96 | +1.68% | 989.74 | 2019-09-13 | |
ENERGOINS | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 0.02 | 2019-09-13 | |
ENTER | 35.30 | 35.50 | 35.00 | 35.50 | +0.57% | 201.81 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERBUD | 15.50 | 15.50 | 14.90 | 15.40 | +2.67% | 9.83 | 2019-09-13 | |
ERG | 32.60 | 32.60 | 30.20 | 32.60 | 0.00% | 0.28 | 2019-09-13 | |
ERGIS | 2.61 | 2.61 | 2.49 | 2.49 | -4.60% | 142.85 | 2019-09-13 | |
ESOTIQ | 14.70 | 15.00 | 13.80 | 15.00 | +2.39% | 24.79 | 2019-09-13 | |
ESSYSTEM | 2.70 | 2.70 | 2.68 | 2.68 | +0.75% | 14.27 | 2019-09-13 | |
EUCO | 2.49 | 2.49 | 2.40 | 2.45 | 0.00% | 1.26 | 2019-09-13 | |
EUROCASH | 22.52 | 22.68 | 22.12 | 22.40 | -0.89% | 6,423.68 | 2019-09-13 | |
EUROHOLD | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0.00 | 2019-09-13 | |
EUROTEL | 20.80 | 21.00 | 20.50 | 20.50 | -0.97% | 170.70 | 2019-09-13 | |
EVEREST | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-09-13 | |
FAMUR | 3.96 | 3.99 | 3.91 | 3.92 | -1.13% | 565.01 | 2019-09-13 | |
FASING | 14.40 | 14.90 | 14.40 | 14.90 | +0.34% | 14.63 | 2019-09-13 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-09-13 | |
FEERUM | 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | 0.20 | 2019-09-13 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-13 | |
FERRO | 12.40 | 12.65 | 12.40 | 12.65 | +2.43% | 20.84 | 2019-09-13 | |
FERRUM | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.00 | 2019-09-13 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-13 | |
FORTE | 23.55 | 23.70 | 22.50 | 22.70 | -2.16% | 177.10 | 2019-09-13 | |
GETIN | 0.94 | 0.98 | 0.94 | 0.95 | +0.74% | 200.02 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETINOBLE | 0.35 | 0.35 | 0.33 | 0.34 | -0.15% | 540.43 | 2019-09-13 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-13 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | +4.17% | 0.02 | 2019-09-13 | |
GOBARTO | 6.86 | 6.86 | 6.86 | 6.86 | +4.57% | 0.21 | 2019-09-13 | |
GPRE | 6.72 | 6.72 | 6.72 | 6.72 | 0.00% | 2.96 | 2019-09-13 | |
GPW | 40.75 | 40.75 | 40.35 | 40.65 | -0.12% | 158.31 | 2019-09-13 | |
GRAVITON | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.02 | 2019-09-13 | |
GROCLIN | 1.78 | 1.78 | 1.73 | 1.77 | -0.34% | 22.01 | 2019-09-13 | |
GRODNO | 3.85 | 3.85 | 3.72 | 3.72 | 0.00% | 2.48 | 2019-09-13 | |
GRUPAAZOTY | 37.36 | 37.98 | 36.80 | 37.00 | -1.33% | 772.42 | 2019-09-13 | |
GTC | 9.40 | 9.45 | 9.31 | 9.35 | 0.00% | 395.49 | 2019-09-13 | |
HANDLOWY | 51.30 | 51.80 | 51.30 | 51.70 | +0.58% | 3,406.49 | 2019-09-13 | |
HARPER | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.04 | 2019-09-13 | |
HELIO | 10.60 | 10.70 | 10.60 | 10.70 | 0.00% | 2.40 | 2019-09-13 | |
HERKULES | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 78.74 | 2019-09-13 | |
HUBSTYLE | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.25 | 2019-09-13 | |
HYDROTOR | 35.40 | 35.40 | 35.00 | 35.40 | +0.57% | 3.10 | 2019-09-13 | |
I2DEV | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-09-13 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-13 | |
IDEABANK | 2.15 | 2.20 | 2.09 | 2.13 | +0.95% | 160.66 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-09-13 | |
IDMSA | 1.07 | 1.15 | 1.07 | 1.15 | +7.48% | 1.50 | 2019-09-13 | |
IMCOMPANY | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.08 | 2019-09-13 | |
IMMOBILE | 2.70 | 2.72 | 2.67 | 2.72 | +0.74% | 1.04 | 2019-09-13 | |
IMPEL | 6.80 | 7.70 | 6.65 | 7.60 | +10.95% | 272.60 | 2019-09-13 | |
IMPERA | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.01 | 2019-09-13 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-13 | |
IMS | 3.88 | 3.88 | 3.79 | 3.82 | -0.78% | 6.77 | 2019-09-13 | |
INC | 0.86 | 0.91 | 0.86 | 0.91 | 0.00% | 0.10 | 2019-09-13 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-09-13 | |
INDYKPOL | 61.00 | 61.00 | 61.00 | 61.00 | 0.00% | 62.22 | 2019-09-13 | |
INGBSK | 191.20 | 194.60 | 189.40 | 193.00 | +1.15% | 1,516.46 | 2019-09-13 | |
INPRO | 4.90 | 4.90 | 4.56 | 4.80 | -1.23% | 1.05 | 2019-09-13 | |
INSTALKRK | 17.00 | 17.00 | 16.65 | 17.00 | 0.00% | 31.64 | 2019-09-13 | |
INTERAOLT | 12.50 | 12.50 | 12.35 | 12.50 | 0.00% | 38.74 | 2019-09-13 | |
INTERBUD | 0.48 | 0.48 | 0.48 | 0.48 | -4.80% | 3.99 | 2019-09-13 | |
INTERCARS | 216.00 | 216.00 | 209.00 | 211.00 | -1.40% | 124.17 | 2019-09-13 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-09-13 | |
INTERSPPL | 1.94 | 2.03 | 1.94 | 2.03 | +0.49% | 8.57 | 2019-09-13 | |
INTROL | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.00 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-13 | |
IPOPEMA | 1.60 | 1.60 | 1.60 | 1.60 | +1.59% | 0.03 | 2019-09-13 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-13 | |
IZOBLOK | 28.00 | 28.00 | 27.00 | 27.00 | -3.57% | 19.18 | 2019-09-13 | |
IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 0.03 | 2019-09-13 | |
IZOSTAL | 2.86 | 2.88 | 2.78 | 2.78 | 0.00% | 6.82 | 2019-09-13 | |
JHMDEV | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.01 | 2019-09-13 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-09-13 | |
JSW | 28.20 | 28.58 | 27.84 | 28.02 | -0.28% | 4,871.72 | 2019-09-13 | |
JWCONSTR | 2.75 | 2.75 | 2.75 | 2.75 | +2.61% | 4.01 | 2019-09-13 | |
JWWINVEST | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.17 | 2019-09-13 | |
K2INTERNT | 9.45 | 9.45 | 9.20 | 9.20 | -2.65% | 3.87 | 2019-09-13 | |
KANIA | 0.28 | 0.31 | 0.27 | 0.29 | +3.57% | 632.09 | 2019-09-13 | |
KBDOM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-09-13 | |
KCI | 0.40 | 0.40 | 0.39 | 0.39 | -3.75% | 0.17 | 2019-09-13 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-09-13 | |
KERNEL | 43.75 | 43.75 | 43.15 | 43.60 | +0.81% | 7,270.37 | 2019-09-13 | |
KETY | 301.00 | 305.00 | 299.00 | 300.00 | -0.83% | 898.62 | 2019-09-13 | |
KGHM | 82.00 | 84.26 | 82.00 | 84.26 | +3.13% | 58,407.69 | 2019-09-13 | |
KGL | 12.80 | 12.80 | 12.30 | 12.80 | +3.64% | 1.29 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KINOPOL | 10.90 | 11.00 | 10.90 | 11.00 | +0.92% | 52.78 | 2019-09-13 | |
KOGENERA | 34.40 | 34.40 | 33.60 | 34.40 | -0.29% | 9.83 | 2019-09-13 | |
KOMPAP | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 0.01 | 2019-09-13 | |
KOMPUTRON | 2.80 | 2.80 | 2.78 | 2.78 | 0.00% | 3.62 | 2019-09-13 | |
KONSSTALI | 24.00 | 24.40 | 24.00 | 24.00 | +2.56% | 6.14 | 2019-09-13 | |
KOPEX | 1.45 | 1.45 | 1.45 | 1.45 | -0.14% | 0.04 | 2019-09-13 | |
KPPD | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2019-09-13 | |
KRAKCHEM | 0.45 | 0.45 | 0.42 | 0.45 | -2.41% | 2.52 | 2019-09-13 | |
KREC | 4.10 | 4.19 | 4.00 | 4.19 | +1.95% | 511.30 | 2019-09-13 | |
KREDYTIN | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.00 | 2019-09-13 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-13 | |
KRKA | 270.00 | 270.00 | 270.00 | 270.00 | 0.00% | 0.00 | 2019-09-13 | |
KRUK | 157.00 | 160.20 | 157.00 | 160.20 | +1.26% | 2,354.77 | 2019-09-13 | |
KRUSZWICA | 41.20 | 41.30 | 40.70 | 40.70 | +0.25% | 3.90 | 2019-09-13 | |
KRVITAMIN | 4.19 | 4.32 | 4.11 | 4.30 | +2.63% | 5.13 | 2019-09-13 | |
KSGAGRO | 1.00 | 1.00 | 1.00 | 1.00 | +1.52% | 3.80 | 2019-09-13 | |
LABOPRINT | 9.92 | 9.92 | 9.92 | 9.92 | +0.20% | 0.22 | 2019-09-13 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-09-13 | |
LARQ | 3.02 | 3.10 | 3.02 | 3.10 | -1.90% | 9.64 | 2019-09-13 | |
LCCORP | 2.28 | 2.32 | 2.28 | 2.29 | +0.66% | 87.42 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.18 | 3.18 | 3.16 | 3.16 | -0.94% | 2.80 | 2019-09-13 | |
LENTEX | 6.92 | 7.00 | 6.88 | 7.00 | 0.00% | 3.12 | 2019-09-13 | |
LIBET | 0.54 | 0.55 | 0.51 | 0.55 | +1.11% | 22.94 | 2019-09-13 | |
LIVECHAT | 35.55 | 37.00 | 35.55 | 35.60 | -1.11% | 256.54 | 2019-09-13 | |
LOKUM | 13.40 | 13.70 | 12.90 | 12.90 | -5.84% | 37.79 | 2019-09-13 | |
LOTOS | 84.38 | 84.58 | 83.20 | 84.10 | -0.71% | 13,768.21 | 2019-09-13 | |
LPP | 7,785.00 | 7,945.00 | 7,575.00 | 7,920.00 | +2.52% | 40,574.83 | 2019-09-13 | |
LSISOFT | 13.10 | 13.30 | 13.00 | 13.30 | 0.00% | 43.72 | 2019-09-13 | |
LUBAWA | 0.84 | 0.86 | 0.84 | 0.86 | +3.37% | 105.26 | 2019-09-13 | |
MABION | 83.90 | 85.80 | 83.90 | 85.80 | +3.37% | 443.18 | 2019-09-13 | |
MAKARONPL | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.10 | 2019-09-13 | |
MANGATA | 65.00 | 65.00 | 64.50 | 64.50 | -2.27% | 13.29 | 2019-09-13 | |
MARVIPOL | 1.55 | 1.62 | 1.55 | 1.62 | +1.13% | 20.79 | 2019-09-13 | |
MASTERPHA | 5.78 | 5.78 | 5.64 | 5.64 | -2.08% | 2.76 | 2019-09-13 | |
MBANK | 330.00 | 340.20 | 322.80 | 327.60 | -0.97% | 8,330.11 | 2019-09-13 | |
MBWS | 10.80 | 11.10 | 10.80 | 11.10 | +2.78% | 0.03 | 2019-09-13 | |
MCI | 9.30 | 9.40 | 9.30 | 9.38 | 0.00% | 45.11 | 2019-09-13 | |
MDIENERGIA | 3.60 | 3.60 | 3.34 | 3.34 | -1.18% | 3.59 | 2019-09-13 | |
MEDIACAP | 2.00 | 2.00 | 2.00 | 2.00 | +2.04% | 0.09 | 2019-09-13 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 31.40 | 31.40 | 30.30 | 31.00 | +0.65% | 46.09 | 2019-09-13 | |
MEGARON | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2019-09-13 | |
MENNICA | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-09-13 | |
MERCATOR | 6.24 | 6.37 | 6.21 | 6.37 | +2.08% | 22.96 | 2019-09-13 | |
MERCOR | 7.90 | 7.90 | 7.70 | 7.70 | -3.75% | 25.36 | 2019-09-13 | |
MEXPOLSKA | 3.16 | 3.16 | 3.08 | 3.16 | 0.00% | 50.32 | 2019-09-13 | |
MFO | 19.60 | 19.60 | 19.60 | 19.60 | +1.03% | 4.37 | 2019-09-13 | |
MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-09-13 | |
MILLENNIUM | 6.39 | 6.54 | 6.37 | 6.46 | +0.94% | 3,424.92 | 2019-09-13 | |
MIRACULUM | 1.23 | 1.29 | 1.23 | 1.29 | +4.88% | 2.09 | 2019-09-13 | |
MIRBUD | 0.84 | 0.85 | 0.82 | 0.85 | +0.47% | 148.23 | 2019-09-13 | |
MLPGROUP | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0.00 | 2019-09-13 | |
MOBRUK | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2019-09-13 | |
MOJ | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2019-09-13 | |
MONNARI | 4.52 | 4.54 | 4.48 | 4.50 | +0.22% | 18.63 | 2019-09-13 | |
MOSTALPLC | 6.24 | 6.24 | 6.06 | 6.22 | +0.32% | 7.03 | 2019-09-13 | |
MOSTALWAR | 4.34 | 4.44 | 4.34 | 4.44 | +2.30% | 13.99 | 2019-09-13 | |
MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-13 | |
MUZA | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0.00 | 2019-09-13 | |
MWTRADE | 3.72 | 3.80 | 3.72 | 3.80 | +2.15% | 3.44 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NETIA | 4.52 | 4.59 | 4.47 | 4.59 | +1.10% | 241.30 | 2019-09-13 | |
NEWAG | 18.85 | 18.85 | 18.35 | 18.55 | -1.59% | 2.28 | 2019-09-13 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-09-13 | |
NORTCOAST | 5.70 | 5.80 | 5.70 | 5.80 | +1.40% | 34.81 | 2019-09-13 | |
NOVITA | 39.20 | 39.20 | 39.00 | 39.00 | -2.01% | 12.92 | 2019-09-13 | |
NOWAGALA | 0.73 | 0.74 | 0.73 | 0.73 | 0.00% | 54.30 | 2019-09-13 | |
NTTSYSTEM | 2.16 | 2.20 | 2.16 | 2.20 | +1.85% | 26.66 | 2019-09-13 | |
ODLEWNIE | 3.26 | 3.28 | 3.26 | 3.26 | 0.00% | 50.30 | 2019-09-13 | |
OEX | 17.40 | 17.40 | 17.40 | 17.40 | +4.82% | 0.17 | 2019-09-13 | |
OPENFIN | 1.11 | 1.11 | 1.02 | 1.11 | 0.00% | 8.25 | 2019-09-13 | |
OPONEO.PL | 21.90 | 22.90 | 21.70 | 22.90 | +4.57% | 88.49 | 2019-09-13 | |
OPTEAM | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-09-13 | |
ORANGEPL | 5.89 | 5.98 | 5.78 | 5.85 | -0.85% | 10,552.56 | 2019-09-13 | |
ORBIS | 96.20 | 96.20 | 94.40 | 95.40 | -1.24% | 46.13 | 2019-09-13 | |
ORCOGROUP | 1.59 | 1.63 | 1.59 | 1.62 | +1.89% | 26.02 | 2019-09-13 | |
ORION | 6.70 | 6.70 | 6.15 | 6.70 | +8.94% | 17.60 | 2019-09-13 | |
ORZBIALY | 10.00 | 10.15 | 9.86 | 10.15 | +0.99% | 3.05 | 2019-09-13 | |
OTLOG | 7.00 | 7.00 | 6.85 | 6.85 | -2.84% | 0.05 | 2019-09-13 | |
OTMUCHOW | 1.59 | 1.59 | 1.59 | 1.59 | +4.61% | 0.01 | 2019-09-13 | |
OVOSTAR | 79.00 | 79.00 | 75.00 | 75.00 | -5.06% | 3.83 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PAMAPOL | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 12.86 | 2019-09-13 | |
PANOVA | 13.50 | 13.50 | 12.70 | 12.70 | -2.31% | 32.44 | 2019-09-13 | |
PATENTUS | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 1.36 | 2019-09-13 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-13 | |
PBKM | 62.40 | 62.40 | 62.00 | 62.20 | +0.32% | 28.34 | 2019-09-13 | |
PBSFINANSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-13 | |
PCCEXOL | 1.57 | 1.57 | 1.52 | 1.53 | +0.33% | 1.65 | 2019-09-13 | |
PCCROKITA | 54.60 | 54.60 | 52.80 | 54.00 | +0.75% | 121.93 | 2019-09-13 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-09-13 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-13 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-09-13 | |
PEKABEX | 7.85 | 7.85 | 7.55 | 7.70 | 0.00% | 73.28 | 2019-09-13 | |
PEKAO | 107.40 | 107.70 | 106.85 | 107.35 | -0.05% | 45,141.03 | 2019-09-13 | |
PEMANAGER | 13.05 | 13.05 | 12.80 | 12.80 | -3.76% | 19.58 | 2019-09-13 | |
PEP | 25.60 | 25.90 | 25.10 | 25.90 | +3.60% | 62.44 | 2019-09-13 | |
PEPEES | 1.83 | 1.84 | 1.83 | 1.83 | 0.00% | 8.97 | 2019-09-13 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
PGE | 8.09 | 8.28 | 8.09 | 8.16 | +0.99% | 6,121.08 | 2019-09-13 | |
PGNIG | 4.92 | 5.03 | 4.92 | 4.98 | +0.73% | 14,711.56 | 2019-09-13 | |
PGODLEW | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 0.07 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGSSOFT | 10.10 | 10.10 | 10.00 | 10.06 | -0.40% | 9.35 | 2019-09-13 | |
PHN | 12.65 | 12.70 | 12.60 | 12.70 | -0.39% | 8.76 | 2019-09-13 | |
PKNORLEN | 93.60 | 94.20 | 92.90 | 93.64 | +0.88% | 33,282.77 | 2019-09-13 | |
PKOBP | 40.82 | 41.40 | 40.82 | 41.20 | +0.64% | 84,120.33 | 2019-09-13 | |
PKPCARGO | 27.50 | 27.65 | 27.00 | 27.45 | +0.37% | 590.90 | 2019-09-13 | |
PLASTBOX | 2.00 | 2.00 | 2.00 | 2.00 | +4.71% | 0.01 | 2019-09-13 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-13 | |
PLAYWAY | 181.60 | 184.00 | 180.40 | 183.60 | +1.77% | 752.92 | 2019-09-13 | |
PLAZACNTR | 1.61 | 1.62 | 1.53 | 1.62 | 0.00% | 5.68 | 2019-09-13 | |
PMPG | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 2019-09-13 | |
POLICE | 14.00 | 14.30 | 14.00 | 14.30 | 0.00% | 2.85 | 2019-09-13 | |
POLIMEXMS | 2.38 | 2.48 | 2.37 | 2.39 | -0.83% | 887.18 | 2019-09-13 | |
POLNORD | 4.60 | 4.60 | 4.40 | 4.50 | -2.60% | 55.46 | 2019-09-13 | |
POLWAX | 3.37 | 3.37 | 3.28 | 3.28 | -0.61% | 5.52 | 2019-09-13 | |
POZBUD | 2.14 | 2.14 | 2.08 | 2.09 | -0.95% | 36.80 | 2019-09-13 | |
PRAGMAFA | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.12 | 2019-09-13 | |
PRAGMAINK | 6.98 | 6.98 | 6.98 | 6.98 | 0.00% | 0.59 | 2019-09-13 | |
PRAIRIE | 0.71 | 0.73 | 0.69 | 0.73 | +2.82% | 78.02 | 2019-09-13 | |
PRIMAMODA | 0.58 | 0.58 | 0.50 | 0.50 | -18.03% | 2.21 | 2019-09-13 | |
PROCAD | 0.97 | 0.97 | 0.97 | 0.97 | +5.64% | 0.68 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 17.20 | 17.20 | 16.50 | 16.95 | +1.50% | 8.85 | 2019-09-13 | |
PROJPRZEM | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 3.12 | 2019-09-13 | |
PROTEKTOR | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.01 | 2019-09-13 | |
PROVIDENT | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2019-09-13 | |
PULAWY | 93.00 | 93.00 | 90.00 | 90.00 | -2.17% | 21.63 | 2019-09-13 | |
PWRMEDIA | 3.08 | 3.12 | 3.08 | 3.08 | 0.00% | 20.41 | 2019-09-13 | |
PZU | 37.43 | 38.11 | 37.43 | 37.87 | +0.58% | 41,043.83 | 2019-09-13 | |
QUANTUM | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 2.33 | 2019-09-13 | |
QUERCUS | 2.21 | 2.25 | 2.18 | 2.25 | +1.81% | 67.31 | 2019-09-13 | |
RADPOL | 1.16 | 1.16 | 1.14 | 1.14 | -1.72% | 10.52 | 2019-09-13 | |
RAFAKO | 1.19 | 1.19 | 1.14 | 1.14 | -2.40% | 952.09 | 2019-09-13 | |
RAFAMET | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.09 | 2019-09-13 | |
RAINBOW | 25.10 | 25.40 | 25.10 | 25.30 | -0.39% | 4.52 | 2019-09-13 | |
RANKPROGR | 1.21 | 1.40 | 1.17 | 1.35 | +16.81% | 81.75 | 2019-09-13 | |
RAWLPLUG | 9.26 | 9.26 | 9.26 | 9.26 | +1.54% | 0.02 | 2019-09-13 | |
REDAN | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 0.00 | 2019-09-13 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-13 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-09-13 | |
REINHOLD | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 0.00 | 2019-09-13 | |
RELPOL | 5.95 | 5.95 | 5.70 | 5.70 | -1.72% | 36.03 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REMAK | 9.54 | 10.40 | 9.54 | 10.40 | +9.01% | 29.15 | 2019-09-13 | |
RONSON | 0.85 | 0.85 | 0.84 | 0.84 | +1.82% | 7.94 | 2019-09-13 | |
ROPCZYCE | 22.20 | 22.90 | 22.20 | 22.70 | -0.44% | 11.87 | 2019-09-13 | |
RUBICON | 0.97 | 0.97 | 0.91 | 0.97 | 0.00% | 0.05 | 2019-09-13 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-09-13 | |
SANOK | 21.00 | 21.20 | 20.60 | 20.70 | -0.48% | 13.09 | 2019-09-13 | |
SANTANDER | 16.58 | 16.58 | 16.58 | 16.58 | +2.35% | 2.14 | 2019-09-13 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.10 | 2019-09-13 | |
SARE | 4.44 | 4.44 | 4.44 | 4.44 | +0.91% | 7.95 | 2019-09-13 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-09-13 | |
SECOGROUP | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 0.15 | 2019-09-13 | |
SEKO | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 0.69 | 2019-09-13 | |
SELENAFM | 11.10 | 11.10 | 11.10 | 11.10 | +0.91% | 0.02 | 2019-09-13 | |
SELVITA | 60.40 | 60.40 | 59.60 | 60.00 | 0.00% | 27.64 | 2019-09-13 | |
SETANTA | 3.60 | 3.66 | 3.30 | 3.64 | +1.11% | 80.62 | 2019-09-13 | |
SFINKS | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2019-09-13 | |
SILVANO | 9.66 | 9.66 | 9.66 | 9.66 | 0.00% | 0.00 | 2019-09-13 | |
SIMPLE | 6.45 | 6.45 | 6.45 | 6.45 | +4.03% | 0.01 | 2019-09-13 | |
SKARBIEC | 18.00 | 18.90 | 17.65 | 18.00 | +3.45% | 372.54 | 2019-09-13 | |
SKOTAN | 1.10 | 1.13 | 1.03 | 1.03 | -7.21% | 14.55 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-13 | |
SNIEZKA | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 1.18 | 2019-09-13 | |
SOHODEV | 0.68 | 0.68 | 0.64 | 0.64 | -0.62% | 22.33 | 2019-09-13 | |
SOLAR | 0.52 | 0.52 | 0.51 | 0.52 | -3.70% | 2.53 | 2019-09-13 | |
SONEL | 8.55 | 8.75 | 8.55 | 8.75 | -0.57% | 1.72 | 2019-09-13 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.27 | 2019-09-13 | |
STALEXP | 3.25 | 3.25 | 3.23 | 3.24 | -0.31% | 172.36 | 2019-09-13 | |
STALPROD | 228.50 | 229.00 | 223.00 | 226.00 | -0.66% | 234.25 | 2019-09-13 | |
STALPROFI | 7.20 | 7.30 | 7.20 | 7.30 | +1.39% | 2.25 | 2019-09-13 | |
STAPORKOW | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2019-09-13 | |
STARHEDGE | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 1.98 | 2019-09-13 | |
STELMET | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 314.52 | 2019-09-13 | |
SUNEX | 6.66 | 6.90 | 6.50 | 6.88 | +5.52% | 72.75 | 2019-09-13 | |
SUWARY | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 0.06 | 2019-09-13 | |
SWISSMED | 2.38 | 2.65 | 2.38 | 2.49 | +5.51% | 73.22 | 2019-09-13 | |
SYGNITY | 2.60 | 2.76 | 2.60 | 2.75 | +8.27% | 79.69 | 2019-09-13 | |
SYNEKTIK | 14.40 | 14.40 | 13.94 | 14.40 | +3.60% | 5.03 | 2019-09-13 | |
TALANX | 158.80 | 158.80 | 158.80 | 158.80 | 0.00% | 0.00 | 2019-09-13 | |
TALEX | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 1.15 | 2019-09-13 | |
TARCZYNSKI | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 1.31 | 2019-09-13 | |
TAURONPE | 1.60 | 1.65 | 1.60 | 1.65 | +3.12% | 6,658.80 | 2019-09-13 | |
TERMOREX | 0.82 | 0.83 | 0.82 | 0.83 | -0.24% | 0.89 | 2019-09-13 | |
TESGAS | 2.48 | 2.48 | 2.44 | 2.44 | -1.61% | 0.49 | 2019-09-13 | |
TIM | 8.70 | 8.70 | 8.06 | 8.38 | -4.77% | 67.30 | 2019-09-13 | |
TORPOL | 7.36 | 7.44 | 7.30 | 7.44 | +1.64% | 100.05 | 2019-09-13 | |
TOYA | 4.48 | 4.56 | 4.48 | 4.52 | +0.89% | 24.32 | 2019-09-13 | |
TRAKCJA | 2.09 | 2.12 | 1.98 | 2.07 | +0.49% | 325.39 | 2019-09-13 | |
TRANSPOL | 3.13 | 3.13 | 2.97 | 2.97 | -4.81% | 2.99 | 2019-09-13 | |
TRITON | 1.75 | 1.81 | 1.74 | 1.81 | +1.12% | 6.27 | 2019-09-13 | |
TXM | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-09-13 | |
ULMA | 51.50 | 51.50 | 50.00 | 51.50 | 0.00% | 2.22 | 2019-09-13 | |
UNIBEP | 6.04 | 6.08 | 5.96 | 6.08 | +1.00% | 18.72 | 2019-09-13 | |
UNICREDIT | 47.80 | 50.00 | 47.80 | 50.00 | +4.60% | 4.30 | 2019-09-13 | |
UNIMA | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 2.69 | 2019-09-13 | |
UNIMOT | 24.70 | 25.40 | 24.30 | 24.90 | +2.89% | 999.00 | 2019-09-13 | |
URSUS | 1.45 | 1.51 | 1.42 | 1.45 | -1.09% | 1,000.55 | 2019-09-13 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-09-13 | |
VIGOSYS | 300.00 | 306.00 | 296.00 | 306.00 | -1.29% | 1.49 | 2019-09-13 | |
VINDEXUS | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | 4.08 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 2.06 | 2.06 | 1.98 | 2.02 | -0.98% | 31.93 | 2019-09-13 | |
VISTULA | 4.30 | 4.30 | 4.27 | 4.27 | -0.35% | 417.88 | 2019-09-13 | |
VIVID | 1.30 | 1.30 | 1.26 | 1.29 | -0.77% | 49.43 | 2019-09-13 | |
VOTUM | 12.35 | 12.40 | 12.00 | 12.00 | -1.64% | 130.12 | 2019-09-13 | |
VOXEL | 32.80 | 33.30 | 32.50 | 32.50 | -0.91% | 52.79 | 2019-09-13 | |
WADEX | 6.54 | 6.54 | 6.52 | 6.52 | -0.31% | 3.83 | 2019-09-13 | |
WARIMPEX | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-09-13 | |
WASKO | 1.39 | 1.39 | 1.35 | 1.39 | +2.21% | 4.47 | 2019-09-13 | |
WAWEL | 660.00 | 668.00 | 652.00 | 668.00 | +1.21% | 52.02 | 2019-09-13 | |
WIELTON | 7.61 | 7.68 | 7.48 | 7.65 | +0.53% | 319.06 | 2019-09-13 | |
WIKANA | 1.04 | 1.13 | 1.04 | 1.13 | +1.80% | 6.04 | 2019-09-13 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-09-13 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-09-13 | |
WIRTUALNA | 62.00 | 63.00 | 60.80 | 63.00 | 0.00% | 189.62 | 2019-09-13 | |
WITTCHEN | 15.95 | 15.95 | 15.45 | 15.45 | -3.44% | 3.73 | 2019-09-13 | |
WOJAS | 4.80 | 4.80 | 4.80 | 4.80 | +1.69% | 0.26 | 2019-09-13 | |
WORKSERV | 1.45 | 1.46 | 1.06 | 1.06 | -27.95% | 1,848.42 | 2019-09-13 | |
XTB | 3.20 | 3.20 | 3.09 | 3.16 | -1.25% | 1.57 | 2019-09-13 | |
YOLO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2019-09-13 | |
ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.03 | 2019-09-13 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZASTAL | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 0.04 | 2019-09-13 | |
ZEPAK | 7.80 | 7.80 | 7.72 | 7.78 | -0.26% | 41.50 | 2019-09-13 | |
ZPUE | 139.00 | 139.00 | 133.00 | 133.00 | -3.62% | 2.82 | 2019-09-13 | |
ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-13 | |
ZUE | 5.25 | 5.25 | 5.00 | 5.20 | 0.00% | 5.03 | 2019-09-13 | |
ZYWIEC | 484.00 | 484.00 | 478.00 | 478.00 | -0.83% | 44.95 | 2019-09-13 |