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 | 2019-10-11 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | 1.74 | 2019-10-11 | |
11BIT | 394.00 | 394.00 | 378.00 | 380.00 | -2.44% | 2,104.34 | 2019-10-11 | |
4FUNMEDIA | 5.36 | 5.80 | 5.36 | 5.80 | +8.21% | 22.56 | 2019-10-11 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-10-11 | |
ABPL | 20.30 | 21.00 | 20.30 | 20.40 | +1.49% | 66.59 | 2019-10-11 | |
ACAUTOGAZ | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 0.59 | 2019-10-11 | |
ACTION | 3.06 | 3.12 | 2.98 | 3.12 | +1.96% | 15.22 | 2019-10-11 | |
ADIUVO | 6.64 | 7.10 | 6.64 | 7.04 | +6.02% | 10.32 | 2019-10-11 | |
AGORA | 9.60 | 9.60 | 9.32 | 9.32 | 0.00% | 23.11 | 2019-10-11 | |
AGROTON | 2.35 | 2.50 | 2.35 | 2.49 | +5.51% | 17.46 | 2019-10-11 | |
AGROWILL | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 0.00 | 2019-10-11 | |
AILLERON | 7.40 | 7.50 | 7.28 | 7.50 | 0.00% | 56.92 | 2019-10-11 | |
AIRWAY | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.08 | 2019-10-11 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-10-11 | |
ALIOR | 34.46 | 36.18 | 34.06 | 36.06 | +6.00% | 18,471.08 | 2019-10-11 | |
ALTA | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2019-10-11 | |
ALTUSTFI | 1.72 | 1.77 | 1.68 | 1.73 | -2.92% | 20.13 | 2019-10-11 | |
ALUMETAL | 35.00 | 35.00 | 34.50 | 35.00 | 0.00% | 10.18 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 16.45 | 16.50 | 16.15 | 16.15 | -0.62% | 35.54 | 2019-10-11 | |
AMICA | 112.00 | 112.00 | 111.20 | 112.00 | +0.72% | 147.09 | 2019-10-11 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-10-11 | |
APATOR | 22.90 | 22.90 | 22.90 | 22.90 | +0.88% | 1.47 | 2019-10-11 | |
APLISENS | 11.10 | 11.10 | 11.10 | 11.10 | +0.91% | 0.02 | 2019-10-11 | |
APSENERGY | 1.95 | 1.95 | 1.95 | 1.95 | +2.63% | 0.11 | 2019-10-11 | |
ARCHICOM | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 2.47 | 2019-10-11 | |
ARCTIC | 3.15 | 3.19 | 3.11 | 3.17 | +0.32% | 118.79 | 2019-10-11 | |
ARCUS | 2.54 | 2.64 | 2.54 | 2.64 | 0.00% | 3.96 | 2019-10-11 | |
ARTERIA | 6.60 | 6.60 | 6.30 | 6.60 | 0.00% | 1.50 | 2019-10-11 | |
ARTIFEX | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | 1.72 | 2019-10-11 | |
ASBIS | 2.32 | 2.35 | 2.31 | 2.34 | 0.00% | 19.26 | 2019-10-11 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2019-10-11 | |
ASSECOBS | 28.60 | 28.60 | 28.00 | 28.00 | -2.78% | 8.69 | 2019-10-11 | |
ASSECOPOL | 50.45 | 51.80 | 50.15 | 51.60 | +2.79% | 1,382.14 | 2019-10-11 | |
ASSECOSEE | 19.60 | 19.60 | 19.60 | 19.60 | +0.51% | 0.02 | 2019-10-11 | |
ASTARTA | 17.40 | 17.50 | 16.95 | 17.00 | -1.73% | 149.09 | 2019-10-11 | |
ATAL | 33.80 | 34.80 | 33.20 | 34.70 | +2.66% | 232.48 | 2019-10-11 | |
ATENDE | 3.32 | 3.32 | 3.26 | 3.32 | 0.00% | 5.96 | 2019-10-11 | |
ATLANTAPL | 4.61 | 4.70 | 4.61 | 4.70 | +2.17% | 6.80 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.52 | 1.56 | 1.52 | 1.56 | +4.33% | 9.63 | 2019-10-11 | |
ATM | 9.93 | 10.00 | 9.93 | 10.00 | +0.70% | 22.89 | 2019-10-11 | |
ATMGRUPA | 4.10 | 4.15 | 4.00 | 4.05 | -0.98% | 56.32 | 2019-10-11 | |
ATREM | 2.02 | 2.02 | 2.00 | 2.00 | -0.99% | 0.09 | 2019-10-11 | |
AUTOPARTN | 4.40 | 4.40 | 4.31 | 4.31 | -1.60% | 597.66 | 2019-10-11 | |
AWBUD | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-10-11 | |
BALTONA | 6.95 | 6.95 | 6.35 | 6.60 | -5.04% | 131.47 | 2019-10-11 | |
BBIDEV | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 29.06 | 2019-10-11 | |
BEDZIN | 15.15 | 15.15 | 14.90 | 15.10 | +0.67% | 73.61 | 2019-10-11 | |
BENEFIT | 672.00 | 698.00 | 664.00 | 696.00 | +3.57% | 170.75 | 2019-10-11 | |
BERLING | 4.38 | 4.38 | 4.38 | 4.38 | +5.80% | 1.76 | 2019-10-11 | |
BEST | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 2019-10-11 | |
BETACOM | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.05 | 2019-10-11 | |
BGZBNPP | 59.80 | 61.40 | 57.80 | 61.00 | +2.01% | 144.37 | 2019-10-11 | |
BIK | 15.60 | 15.60 | 15.14 | 15.14 | -2.95% | 1,212.08 | 2019-10-11 | |
BIOMEDLUB | 0.98 | 0.98 | 0.96 | 0.98 | +0.82% | 36.43 | 2019-10-11 | |
BIOTON | 4.15 | 4.18 | 4.10 | 4.15 | 0.00% | 83.09 | 2019-10-11 | |
BMPAG | 0.72 | 0.72 | 0.68 | 0.68 | -6.21% | 2.84 | 2019-10-11 | |
BOGDANKA | 34.50 | 35.10 | 34.35 | 34.70 | +0.87% | 728.35 | 2019-10-11 | |
BORYSZEW | 4.29 | 4.42 | 4.29 | 4.37 | +0.81% | 185.39 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 7.02 | 7.02 | 6.80 | 6.96 | -0.85% | 53.27 | 2019-10-11 | |
BOWIM | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-10-11 | |
BRASTER | 0.95 | 1.04 | 0.92 | 0.99 | +5.23% | 250.98 | 2019-10-11 | |
BRIJU | 2.16 | 2.16 | 2.02 | 2.02 | +1.00% | 6.48 | 2019-10-11 | |
BSCDRUK | 36.90 | 36.90 | 36.90 | 36.90 | 0.00% | 0.70 | 2019-10-11 | |
BUDIMEX | 128.40 | 131.00 | 126.60 | 130.00 | +2.52% | 362.68 | 2019-10-11 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-11 | |
BUMECH | 3.94 | 3.94 | 3.83 | 3.93 | +0.26% | 21.37 | 2019-10-11 | |
BZWBK | 285.00 | 297.80 | 285.00 | 297.00 | +4.28% | 13,561.06 | 2019-10-11 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-10-11 | |
CAPITAL | 1.26 | 1.26 | 1.11 | 1.11 | -9.02% | 2.50 | 2019-10-11 | |
CCC | 128.60 | 128.90 | 126.60 | 128.00 | 0.00% | 15,492.85 | 2019-10-11 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-11 | |
CDPROJEKT | 232.90 | 237.60 | 232.00 | 237.00 | +2.82% | 39,253.11 | 2019-10-11 | |
CDRL | 19.00 | 19.75 | 19.00 | 19.70 | +4.79% | 69.59 | 2019-10-11 | |
CELTIC | 6.10 | 6.10 | 6.10 | 6.10 | +0.83% | 0.30 | 2019-10-11 | |
CEZ | 85.50 | 85.50 | 85.50 | 85.50 | 0.00% | 0.00 | 2019-10-11 | |
CFI | 0.32 | 0.33 | 0.32 | 0.33 | +2.50% | 0.82 | 2019-10-11 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-10-11 | |
CIECH | 30.30 | 30.70 | 30.20 | 30.25 | 0.00% | 2,467.39 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 0.99 | 1.02 | 0.99 | 1.01 | +1.31% | 527.49 | 2019-10-11 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.00 | 2019-10-11 | |
CLNPHARMA | 46.40 | 46.40 | 44.10 | 44.65 | -1.87% | 375.11 | 2019-10-11 | |
CNT | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.01 | 2019-10-11 | |
COALENERG | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.28 | 2019-10-11 | |
COGNOR | 1.80 | 1.80 | 1.79 | 1.79 | 0.00% | 140.21 | 2019-10-11 | |
COMARCH | 173.00 | 174.50 | 172.00 | 174.00 | 0.00% | 15.22 | 2019-10-11 | |
COMP | 63.40 | 64.20 | 63.40 | 64.20 | +0.31% | 13.32 | 2019-10-11 | |
COMPERIA | 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | 0.00 | 2019-10-11 | |
CORMAY | 0.90 | 0.91 | 0.89 | 0.91 | +0.89% | 43.56 | 2019-10-11 | |
CPGROUP | 6.10 | 6.50 | 6.09 | 6.30 | +4.83% | 334.85 | 2019-10-11 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-10-11 | |
CYFRPLSAT | 27.74 | 27.74 | 27.12 | 27.36 | -1.01% | 4,493.97 | 2019-10-11 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-10-11 | |
DEBICA | 78.60 | 82.20 | 78.60 | 81.00 | +2.79% | 70.52 | 2019-10-11 | |
DECORA | 18.00 | 18.00 | 17.50 | 17.90 | -0.56% | 5.85 | 2019-10-11 | |
DEKPOL | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 0.98 | 2019-10-11 | |
DELKO | 9.50 | 9.60 | 9.50 | 9.60 | 0.00% | 7.35 | 2019-10-11 | |
DGA | 7.06 | 7.08 | 7.06 | 7.08 | +0.28% | 1.90 | 2019-10-11 | |
DINOPL | 144.90 | 147.40 | 144.00 | 146.30 | +1.39% | 12,957.80 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 81.00 | 82.80 | 81.00 | 82.60 | +0.73% | 18.70 | 2019-10-11 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-10-11 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | +10.29% | 0.01 | 2019-10-11 | |
DROZAPOL | 1.32 | 1.32 | 1.25 | 1.28 | -3.03% | 2.75 | 2019-10-11 | |
ECHO | 4.30 | 4.48 | 4.27 | 4.47 | +4.56% | 442.47 | 2019-10-11 | |
EDINVEST | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 0.00 | 2019-10-11 | |
EFEKT | 16.40 | 16.40 | 15.60 | 15.70 | -4.27% | 12.44 | 2019-10-11 | |
EKOEXPORT | 5.80 | 6.69 | 5.70 | 6.20 | +5.08% | 891.32 | 2019-10-11 | |
ELBUDOWA | 6.10 | 6.24 | 5.94 | 6.00 | -2.60% | 237.98 | 2019-10-11 | |
ELEKTROTI | 3.80 | 3.80 | 3.76 | 3.76 | -1.05% | 1.08 | 2019-10-11 | |
ELEMENTAL | 1.54 | 1.56 | 1.51 | 1.54 | +0.13% | 2,754.30 | 2019-10-11 | |
ELKOP | 0.81 | 0.81 | 0.74 | 0.81 | 0.00% | 9.28 | 2019-10-11 | |
ELZAB | 1.93 | 1.93 | 1.87 | 1.87 | -2.60% | 0.21 | 2019-10-11 | |
EMCINSMED | 4.80 | 4.96 | 4.80 | 4.96 | -0.80% | 1.99 | 2019-10-11 | |
ENAP | 1.09 | 1.10 | 1.06 | 1.06 | -2.75% | 126.28 | 2019-10-11 | |
ENEA | 8.30 | 8.49 | 8.22 | 8.43 | +2.37% | 1,401.91 | 2019-10-11 | |
ENELMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2019-10-11 | |
ENERGA | 6.04 | 6.19 | 6.04 | 6.17 | +3.09% | 2,075.26 | 2019-10-11 | |
ENERGOINS | 0.81 | 0.81 | 0.77 | 0.81 | -0.25% | 8.11 | 2019-10-11 | |
ENTER | 41.50 | 43.00 | 40.90 | 41.00 | +0.24% | 394.15 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERBUD | 14.45 | 14.45 | 13.60 | 14.45 | 0.00% | 66.37 | 2019-10-11 | |
ERG | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0.03 | 2019-10-11 | |
ERGIS | 3.17 | 3.17 | 3.17 | 3.17 | 0.00% | 0.00 | 2019-10-11 | |
ESOTIQ | 12.85 | 12.85 | 12.00 | 12.40 | +0.81% | 20.64 | 2019-10-11 | |
ESSYSTEM | 2.68 | 2.68 | 2.64 | 2.64 | -2.22% | 1.70 | 2019-10-11 | |
EUCO | 2.32 | 2.32 | 2.15 | 2.24 | -2.18% | 12.24 | 2019-10-11 | |
EUROCASH | 20.80 | 21.06 | 20.48 | 20.64 | +0.19% | 6,105.63 | 2019-10-11 | |
EUROHOLD | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.01 | 2019-10-11 | |
EUROTEL | 20.50 | 20.60 | 20.50 | 20.60 | +0.49% | 19.15 | 2019-10-11 | |
EVEREST | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.04 | 2019-10-11 | |
FAMUR | 3.44 | 3.50 | 3.42 | 3.50 | +1.45% | 713.93 | 2019-10-11 | |
FASING | 14.20 | 15.00 | 14.20 | 14.50 | 0.00% | 25.42 | 2019-10-11 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-10-11 | |
FEERUM | 10.35 | 11.30 | 10.35 | 11.30 | +9.71% | 1.11 | 2019-10-11 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-10-11 | |
FERRO | 13.60 | 13.85 | 13.40 | 13.40 | -0.74% | 26.14 | 2019-10-11 | |
FERRUM | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 0.01 | 2019-10-11 | |
FMG | 11.00 | 11.00 | 11.00 | 11.00 | +4.76% | 1.24 | 2019-10-11 | |
FORTE | 22.80 | 23.90 | 22.80 | 23.85 | +4.61% | 72.16 | 2019-10-11 | |
GETIN | 1.38 | 1.39 | 1.32 | 1.32 | -3.78% | 1,078.99 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETINOBLE | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 244.98 | 2019-10-11 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.01 | 2019-10-11 | |
GOBARTO | 6.30 | 6.30 | 6.30 | 6.30 | +2.27% | 3.15 | 2019-10-11 | |
GPW | 37.20 | 37.65 | 36.80 | 37.00 | 0.00% | 1,231.68 | 2019-10-11 | |
GRAVITON | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 2019-10-11 | |
GROCLIN | 1.82 | 2.20 | 1.79 | 2.09 | +13.71% | 255.25 | 2019-10-11 | |
GRODNO | 4.29 | 4.40 | 4.29 | 4.38 | +2.10% | 37.49 | 2019-10-11 | |
GRUPAAZOTY | 30.50 | 32.64 | 30.20 | 30.60 | +1.26% | 4,900.01 | 2019-10-11 | |
GTC | 9.30 | 9.50 | 9.30 | 9.50 | +0.74% | 227.73 | 2019-10-11 | |
HANDLOWY | 51.20 | 52.40 | 50.70 | 51.80 | +1.37% | 1,939.33 | 2019-10-11 | |
HARPER | 0.10 | 0.10 | 0.09 | 0.09 | -9.82% | 5.29 | 2019-10-11 | |
HELIO | 11.30 | 11.30 | 10.60 | 10.60 | -6.19% | 0.13 | 2019-10-11 | |
HERKULES | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 6.73 | 2019-10-11 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-10-11 | |
HYDROTOR | 32.20 | 32.20 | 31.40 | 31.40 | 0.00% | 0.41 | 2019-10-11 | |
I2DEV | 10.00 | 10.00 | 9.85 | 9.85 | -2.48% | 18.84 | 2019-10-11 | |
IALBGR | 0.45 | 0.45 | 0.37 | 0.37 | -26.00% | 33.87 | 2019-10-11 | |
IDEABANK | 2.87 | 2.94 | 2.72 | 2.73 | -4.55% | 534.47 | 2019-10-11 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-10-11 | |
IDMSA | 1.25 | 1.35 | 1.25 | 1.25 | -6.72% | 3.71 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 14.50 | 14.50 | 14.45 | 14.45 | -0.34% | 1.03 | 2019-10-11 | |
IMMOBILE | 3.14 | 3.45 | 2.96 | 3.45 | +9.87% | 23.63 | 2019-10-11 | |
IMPEL | 6.70 | 6.80 | 6.60 | 6.75 | +0.75% | 12.53 | 2019-10-11 | |
IMPERA | 0.96 | 0.96 | 0.91 | 0.91 | 0.00% | 0.02 | 2019-10-11 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-10-11 | |
IMS | 3.64 | 3.64 | 3.60 | 3.64 | 0.00% | 14.20 | 2019-10-11 | |
INC | 2.14 | 2.30 | 1.94 | 2.08 | -7.96% | 93.51 | 2019-10-11 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-10-11 | |
INDYKPOL | 64.00 | 64.50 | 64.00 | 64.50 | +0.78% | 1.28 | 2019-10-11 | |
INGBSK | 195.40 | 200.00 | 195.20 | 199.60 | +1.84% | 737.32 | 2019-10-11 | |
INPRO | 4.90 | 4.90 | 4.90 | 4.90 | +7.46% | 0.01 | 2019-10-11 | |
INSTALKRK | 15.90 | 15.95 | 15.90 | 15.95 | -1.54% | 9.55 | 2019-10-11 | |
INTERAOLT | 13.50 | 13.50 | 13.30 | 13.50 | 0.00% | 9.84 | 2019-10-11 | |
INTERBUD | 0.40 | 0.40 | 0.40 | 0.40 | -12.28% | 0.15 | 2019-10-11 | |
INTERCARS | 198.00 | 202.00 | 193.00 | 196.50 | +0.26% | 467.85 | 2019-10-11 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-10-11 | |
INTERSPPL | 1.81 | 1.83 | 1.71 | 1.75 | +1.16% | 36.42 | 2019-10-11 | |
INTROL | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0.00 | 2019-10-11 | |
INVISTA | 0.45 | 0.45 | 0.45 | 0.45 | -11.76% | 7.51 | 2019-10-11 | |
IPOPEMA | 1.53 | 1.53 | 1.53 | 1.53 | +0.33% | 0.02 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-10-11 | |
IZOBLOK | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | 9.97 | 2019-10-11 | |
IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-10-11 | |
IZOSTAL | 2.72 | 2.73 | 2.64 | 2.67 | -1.84% | 18.94 | 2019-10-11 | |
JHMDEV | 1.60 | 1.60 | 1.59 | 1.59 | 0.00% | 10.34 | 2019-10-11 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-10-11 | |
JSW | 21.86 | 23.88 | 21.60 | 23.40 | +10.17% | 47,292.22 | 2019-10-11 | |
JWCONSTR | 2.85 | 2.88 | 2.83 | 2.88 | -0.69% | 25.06 | 2019-10-11 | |
JWWINVEST | 1.38 | 1.38 | 1.38 | 1.38 | +2.22% | 0.01 | 2019-10-11 | |
K2INTERNT | 8.90 | 8.90 | 8.80 | 8.80 | +0.57% | 9.72 | 2019-10-11 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-10-11 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 0.00 | 2019-10-11 | |
KCI | 0.43 | 0.43 | 0.43 | 0.43 | +5.67% | 0.55 | 2019-10-11 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-10-11 | |
KERNEL | 42.00 | 42.45 | 41.35 | 41.55 | -1.07% | 2,324.39 | 2019-10-11 | |
KETY | 283.00 | 285.00 | 280.00 | 283.50 | +1.25% | 619.39 | 2019-10-11 | |
KGHM | 78.30 | 80.10 | 78.22 | 79.92 | +2.86% | 44,047.73 | 2019-10-11 | |
KGL | 13.60 | 13.60 | 13.55 | 13.55 | 0.00% | 1.27 | 2019-10-11 | |
KINOPOL | 10.40 | 10.40 | 10.30 | 10.40 | 0.00% | 38.74 | 2019-10-11 | |
KOGENERA | 32.50 | 33.40 | 32.30 | 33.40 | +2.77% | 10.26 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.00 | 2019-10-11 | |
KOMPUTRON | 2.75 | 2.87 | 2.75 | 2.87 | +5.51% | 26.00 | 2019-10-11 | |
KONSSTALI | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0.03 | 2019-10-11 | |
KOPEX | 1.26 | 1.38 | 1.25 | 1.38 | +9.54% | 2.55 | 2019-10-11 | |
KPPD | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-10-11 | |
KRAKCHEM | 0.44 | 0.44 | 0.43 | 0.43 | +5.85% | 1.24 | 2019-10-11 | |
KREC | 4.65 | 4.65 | 4.51 | 4.51 | -3.84% | 1.33 | 2019-10-11 | |
KREDYTIN | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 1.93 | 2019-10-11 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-10-11 | |
KRKA | 278.00 | 278.00 | 278.00 | 278.00 | 0.00% | 1.95 | 2019-10-11 | |
KRUK | 130.00 | 130.00 | 127.50 | 129.00 | 0.00% | 5,408.48 | 2019-10-11 | |
KRUSZWICA | 42.40 | 43.80 | 42.40 | 43.70 | +0.23% | 25.48 | 2019-10-11 | |
KRVITAMIN | 4.29 | 4.39 | 4.29 | 4.38 | -0.23% | 1.75 | 2019-10-11 | |
KSGAGRO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 3.00 | 2019-10-11 | |
LABOPRINT | 10.00 | 10.00 | 9.98 | 9.98 | -0.20% | 0.11 | 2019-10-11 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-10-11 | |
LARQ | 2.46 | 2.46 | 2.36 | 2.36 | -4.07% | 4.74 | 2019-10-11 | |
LCCORP | 2.34 | 2.35 | 2.32 | 2.34 | -1.89% | 365.59 | 2019-10-11 | |
LENA | 3.10 | 3.17 | 3.10 | 3.17 | +1.28% | 15.68 | 2019-10-11 | |
LENTEX | 7.22 | 7.22 | 7.10 | 7.10 | -1.66% | 11.77 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 0.55 | 0.59 | 0.55 | 0.58 | +4.73% | 63.09 | 2019-10-11 | |
LIVECHAT | 33.90 | 34.60 | 33.80 | 34.45 | +1.77% | 305.84 | 2019-10-11 | |
LOKUM | 14.00 | 14.10 | 14.00 | 14.10 | -2.08% | 10.94 | 2019-10-11 | |
LOTOS | 92.00 | 92.36 | 90.26 | 92.00 | +0.52% | 18,309.97 | 2019-10-11 | |
LPP | 7,805.00 | 8,120.00 | 7,805.00 | 8,055.00 | +3.40% | 15,938.79 | 2019-10-11 | |
LSISOFT | 13.15 | 13.20 | 12.95 | 13.20 | 0.00% | 54.12 | 2019-10-11 | |
LUBAWA | 0.84 | 0.88 | 0.83 | 0.87 | +4.34% | 172.00 | 2019-10-11 | |
MABION | 80.10 | 84.60 | 80.00 | 81.90 | +2.50% | 299.20 | 2019-10-11 | |
MAKARONPL | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 2019-10-11 | |
MANGATA | 69.00 | 69.00 | 68.50 | 69.00 | +0.73% | 2.07 | 2019-10-11 | |
MARVIPOL | 1.45 | 1.46 | 1.42 | 1.46 | +0.14% | 48.18 | 2019-10-11 | |
MASTERPHA | 4.88 | 4.89 | 4.88 | 4.89 | +0.20% | 4.63 | 2019-10-11 | |
MBANK | 355.00 | 367.20 | 352.00 | 364.00 | +2.36% | 8,817.61 | 2019-10-11 | |
MBWS | 9.47 | 9.47 | 9.47 | 9.47 | 0.00% | 0.00 | 2019-10-11 | |
MCI | 8.52 | 8.80 | 8.52 | 8.80 | +3.29% | 12.87 | 2019-10-11 | |
MDIENERGIA | 3.75 | 3.75 | 3.52 | 3.52 | -6.13% | 0.11 | 2019-10-11 | |
MEDIACAP | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 2019-10-11 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-10-11 | |
MEDICALG | 29.35 | 29.80 | 29.20 | 29.70 | 0.00% | 26.94 | 2019-10-11 | |
MEGARON | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-10-11 | |
MERCATOR | 5.80 | 5.99 | 5.62 | 5.90 | +2.79% | 91.42 | 2019-10-11 | |
MERCOR | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.11 | 2019-10-11 | |
MEXPOLSKA | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 22.74 | 2019-10-11 | |
MFO | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 8.07 | 2019-10-11 | |
MILKILAND | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-10-11 | |
MILLENNIUM | 5.62 | 5.87 | 5.57 | 5.80 | +4.32% | 6,982.95 | 2019-10-11 | |
MIRACULUM | 1.25 | 1.27 | 1.23 | 1.27 | +3.25% | 2.53 | 2019-10-11 | |
MIRBUD | 0.87 | 0.92 | 0.84 | 0.85 | +2.89% | 453.17 | 2019-10-11 | |
MLPGROUP | 49.60 | 49.60 | 49.60 | 49.60 | 0.00% | 0.05 | 2019-10-11 | |
MOBRUK | 100.00 | 102.00 | 100.00 | 102.00 | +3.55% | 1.01 | 2019-10-11 | |
MOJ | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2019-10-11 | |
MONNARI | 3.10 | 3.10 | 3.00 | 3.00 | -2.28% | 412.86 | 2019-10-11 | |
MOSTALPLC | 5.62 | 5.70 | 5.06 | 5.30 | -5.69% | 46.26 | 2019-10-11 | |
MOSTALWAR | 4.22 | 4.35 | 4.22 | 4.35 | +4.32% | 7.28 | 2019-10-11 | |
MOSTALZAB | 0.72 | 0.74 | 0.67 | 0.69 | -1.57% | 57.90 | 2019-10-11 | |
MUZA | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.22 | 2019-10-11 | |
MWTRADE | 3.56 | 3.56 | 3.56 | 3.56 | +1.14% | 0.15 | 2019-10-11 | |
NETIA | 4.45 | 4.49 | 4.45 | 4.49 | -1.32% | 2.71 | 2019-10-11 | |
NEWAG | 18.10 | 18.30 | 18.10 | 18.30 | 0.00% | 2.07 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-10-11 | |
NORTCOAST | 6.84 | 7.86 | 6.78 | 7.86 | +11.02% | 57.91 | 2019-10-11 | |
NOVITA | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2019-10-11 | |
NOWAGALA | 0.73 | 0.74 | 0.73 | 0.73 | 0.00% | 20.52 | 2019-10-11 | |
NTTSYSTEM | 2.07 | 2.17 | 2.07 | 2.14 | +2.39% | 2.25 | 2019-10-11 | |
ODLEWNIE | 3.40 | 3.40 | 3.34 | 3.34 | -1.76% | 15.43 | 2019-10-11 | |
OEX | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2019-10-11 | |
OPENFIN | 0.90 | 0.90 | 0.87 | 0.90 | +3.45% | 11.12 | 2019-10-11 | |
OPONEO.PL | 22.90 | 23.00 | 22.90 | 22.90 | +1.78% | 27.92 | 2019-10-11 | |
OPTEAM | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2019-10-11 | |
ORANGEPL | 5.74 | 5.76 | 5.66 | 5.68 | -0.18% | 3,772.54 | 2019-10-11 | |
ORBIS | 104.00 | 106.00 | 104.00 | 106.00 | +1.44% | 41.91 | 2019-10-11 | |
ORCOGROUP | 1.51 | 1.55 | 1.51 | 1.55 | +2.65% | 12.69 | 2019-10-11 | |
ORION | 6.85 | 7.05 | 6.85 | 7.05 | +2.92% | 2.21 | 2019-10-11 | |
ORZBIALY | 10.55 | 10.80 | 10.50 | 10.50 | -0.47% | 19.80 | 2019-10-11 | |
OTLOG | 6.50 | 6.80 | 6.00 | 6.30 | +6.78% | 36.39 | 2019-10-11 | |
OTMUCHOW | 1.65 | 1.65 | 1.56 | 1.56 | -7.69% | 0.79 | 2019-10-11 | |
OVOSTAR | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 0.08 | 2019-10-11 | |
PAMAPOL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2019-10-11 | |
PANOVA | 11.60 | 11.80 | 11.50 | 11.80 | 0.00% | 26.08 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 1.31 | 1.31 | 1.27 | 1.29 | -0.77% | 0.06 | 2019-10-11 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-11 | |
PBKM | 62.20 | 62.20 | 61.80 | 62.00 | 0.00% | 614.74 | 2019-10-11 | |
PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | +6.00% | 5.03 | 2019-10-11 | |
PCCEXOL | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 2.81 | 2019-10-11 | |
PCCROKITA | 47.60 | 50.60 | 47.60 | 50.00 | +5.04% | 57.41 | 2019-10-11 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-10-11 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-10-11 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-10-11 | |
PEKABEX | 8.20 | 8.25 | 8.10 | 8.10 | +1.25% | 18.19 | 2019-10-11 | |
PEKAO | 104.50 | 104.95 | 103.55 | 104.55 | +0.53% | 66,206.95 | 2019-10-11 | |
PEMANAGER | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0.01 | 2019-10-11 | |
PEP | 24.60 | 25.70 | 24.60 | 25.70 | +1.98% | 13.85 | 2019-10-11 | |
PEPEES | 1.68 | 1.68 | 1.62 | 1.62 | -4.71% | 54.01 | 2019-10-11 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-10-11 | |
PGE | 7.95 | 8.20 | 7.92 | 8.13 | +2.88% | 6,268.18 | 2019-10-11 | |
PGNIG | 4.60 | 4.73 | 4.60 | 4.70 | +2.84% | 12,997.69 | 2019-10-11 | |
PGODLEW | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.04 | 2019-10-11 | |
PGSSOFT | 9.65 | 9.89 | 9.55 | 9.78 | +5.16% | 294.07 | 2019-10-11 | |
PHN | 11.00 | 11.35 | 10.80 | 11.30 | +2.73% | 9.24 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 101.65 | 102.50 | 100.65 | 101.65 | -0.29% | 34,360.43 | 2019-10-11 | |
PKOBP | 37.18 | 37.99 | 37.06 | 37.96 | +1.96% | 75,020.92 | 2019-10-11 | |
PKPCARGO | 24.85 | 25.45 | 24.50 | 25.25 | +3.27% | 2,036.05 | 2019-10-11 | |
PLASTBOX | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.20 | 2019-10-11 | |
PLATYNINW | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-10-11 | |
PLAYWAY | 188.00 | 190.80 | 187.60 | 189.00 | +0.96% | 405.67 | 2019-10-11 | |
PLAZACNTR | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 0.04 | 2019-10-11 | |
PMPG | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 0.60 | 2019-10-11 | |
POLICE | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 0.82 | 2019-10-11 | |
POLIMEXMS | 2.19 | 2.29 | 2.16 | 2.23 | +3.00% | 558.17 | 2019-10-11 | |
POLNORD | 5.24 | 5.48 | 4.89 | 5.00 | -6.01% | 333.56 | 2019-10-11 | |
POLWAX | 3.00 | 3.05 | 2.96 | 3.05 | 0.00% | 1.92 | 2019-10-11 | |
POZBUD | 1.98 | 1.98 | 1.90 | 1.96 | +0.51% | 10.99 | 2019-10-11 | |
PRAGMAFA | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.01 | 2019-10-11 | |
PRAGMAINK | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2019-10-11 | |
PRAIRIE | 0.66 | 0.67 | 0.65 | 0.66 | -0.76% | 113.11 | 2019-10-11 | |
PRIMAMODA | 1.25 | 1.25 | 1.23 | 1.23 | +16.04% | 13.76 | 2019-10-11 | |
PROCAD | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 1.05 | 2019-10-11 | |
PROCHEM | 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | 0.03 | 2019-10-11 | |
PROJPRZEM | 16.15 | 16.15 | 15.30 | 15.30 | -5.26% | 6.11 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROTEKTOR | 3.73 | 3.73 | 3.73 | 3.73 | +2.19% | 0.00 | 2019-10-11 | |
PROVIDENT | 5.35 | 5.40 | 5.16 | 5.40 | 0.00% | 0.69 | 2019-10-11 | |
PULAWY | 90.00 | 93.00 | 86.00 | 91.00 | +1.79% | 162.59 | 2019-10-11 | |
PWRMEDIA | 3.14 | 3.14 | 2.89 | 3.13 | -1.26% | 64.49 | 2019-10-11 | |
PZU | 36.64 | 37.47 | 36.58 | 37.40 | +2.33% | 43,636.08 | 2019-10-11 | |
QUANTUM | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2019-10-11 | |
QUERCUS | 2.13 | 2.13 | 2.08 | 2.10 | -1.87% | 3.49 | 2019-10-11 | |
RADPOL | 1.24 | 1.24 | 1.22 | 1.24 | 0.00% | 3.65 | 2019-10-11 | |
RAFAKO | 1.11 | 1.13 | 1.06 | 1.11 | +1.09% | 2,099.55 | 2019-10-11 | |
RAFAMET | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 2019-10-11 | |
RAINBOW | 26.70 | 27.00 | 26.70 | 26.80 | -0.37% | 70.41 | 2019-10-11 | |
RANKPROGR | 1.28 | 1.29 | 1.25 | 1.25 | -2.34% | 3.55 | 2019-10-11 | |
RAWLPLUG | 8.88 | 8.88 | 8.50 | 8.60 | -2.27% | 21.55 | 2019-10-11 | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | +1.60% | 1.70 | 2019-10-11 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-11 | |
REGNON | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-10-11 | |
REINHOLD | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2019-10-11 | |
RELPOL | 5.10 | 5.40 | 5.10 | 5.40 | +5.88% | 626.99 | 2019-10-11 | |
REMAK | 9.40 | 9.40 | 9.16 | 9.16 | -0.87% | 4.27 | 2019-10-11 | |
RONSON | 0.84 | 0.84 | 0.83 | 0.84 | +1.20% | 13.72 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 19.80 | 20.70 | 19.80 | 20.70 | +2.99% | 5.45 | 2019-10-11 | |
RUBICON | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.01 | 2019-10-11 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-10-11 | |
SANOK | 19.30 | 19.30 | 19.15 | 19.15 | -0.78% | 7.31 | 2019-10-11 | |
SANTANDER | 16.26 | 16.26 | 16.20 | 16.20 | +3.38% | 5.15 | 2019-10-11 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-10-11 | |
SARE | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0.00 | 2019-10-11 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-10-11 | |
SECOGROUP | 14.90 | 15.00 | 14.90 | 15.00 | 0.00% | 1.16 | 2019-10-11 | |
SEKO | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2019-10-11 | |
SELENAFM | 10.60 | 10.60 | 10.10 | 10.10 | -1.94% | 4.05 | 2019-10-11 | |
SELVITA | 49.00 | 49.40 | 47.20 | 48.90 | 0.00% | 161.37 | 2019-10-11 | |
SETANTA | 4.72 | 4.89 | 4.65 | 4.65 | -1.06% | 34.36 | 2019-10-11 | |
SFINKS | 0.79 | 0.79 | 0.78 | 0.79 | -0.25% | 5.35 | 2019-10-11 | |
SILVANO | 9.78 | 9.98 | 9.78 | 9.98 | +1.01% | 7.93 | 2019-10-11 | |
SIMPLE | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.01 | 2019-10-11 | |
SKARBIEC | 16.60 | 16.65 | 16.60 | 16.65 | +1.83% | 5.59 | 2019-10-11 | |
SKOTAN | 0.79 | 0.79 | 0.75 | 0.76 | -3.82% | 40.31 | 2019-10-11 | |
SKYLINE | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-10-11 | |
SNIEZKA | 73.00 | 73.00 | 71.00 | 73.00 | +0.69% | 21.69 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOHODEV | 0.57 | 0.57 | 0.57 | 0.57 | +6.34% | 2.76 | 2019-10-11 | |
SOLAR | 0.91 | 0.96 | 0.82 | 0.85 | -8.60% | 297.33 | 2019-10-11 | |
SONEL | 8.70 | 8.70 | 8.50 | 8.50 | -1.16% | 8.44 | 2019-10-11 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-10-11 | |
STALEXP | 3.24 | 3.25 | 3.22 | 3.23 | -0.31% | 28.70 | 2019-10-11 | |
STALPROD | 223.00 | 225.00 | 221.50 | 223.00 | 0.00% | 111.24 | 2019-10-11 | |
STALPROFI | 7.10 | 7.30 | 7.05 | 7.30 | +0.69% | 69.56 | 2019-10-11 | |
STAPORKOW | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.02 | 2019-10-11 | |
STARHEDGE | 0.64 | 0.64 | 0.62 | 0.62 | -1.59% | 3.73 | 2019-10-11 | |
STELMET | 8.05 | 8.05 | 8.05 | 8.05 | +1.26% | 0.48 | 2019-10-11 | |
SUNEX | 9.68 | 9.68 | 9.22 | 9.22 | -4.75% | 43.28 | 2019-10-11 | |
SUWARY | 12.00 | 12.00 | 10.80 | 11.60 | -3.33% | 1.17 | 2019-10-11 | |
SWISSMED | 4.15 | 4.40 | 4.03 | 4.31 | +3.11% | 49.26 | 2019-10-11 | |
SYGNITY | 2.52 | 2.56 | 2.42 | 2.56 | +1.59% | 12.43 | 2019-10-11 | |
SYNEKTIK | 14.28 | 14.44 | 13.76 | 14.20 | -0.56% | 17.45 | 2019-10-11 | |
TALANX | 157.50 | 157.50 | 157.50 | 157.50 | +6.78% | 6.46 | 2019-10-11 | |
TALEX | 13.50 | 13.50 | 13.10 | 13.10 | -2.24% | 11.93 | 2019-10-11 | |
TARCZYNSKI | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.00 | 2019-10-11 | |
TATRY | 160.00 | 160.00 | 160.00 | 160.00 | +0.63% | 15.36 | 2019-10-11 | |
TAURONPE | 1.61 | 1.67 | 1.60 | 1.67 | +4.18% | 5,996.07 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TERMOREX | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.04 | 2019-10-11 | |
TESGAS | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-10-11 | |
TIM | 8.76 | 8.82 | 8.46 | 8.76 | -0.45% | 30.12 | 2019-10-11 | |
TORPOL | 6.84 | 6.84 | 6.60 | 6.60 | -1.79% | 160.28 | 2019-10-11 | |
TOYA | 3.90 | 3.98 | 3.90 | 3.92 | +0.51% | 4.12 | 2019-10-11 | |
TRAKCJA | 2.00 | 2.08 | 1.95 | 1.96 | +5.48% | 1,023.50 | 2019-10-11 | |
TRANSPOL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.01 | 2019-10-11 | |
TRITON | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 2019-10-11 | |
TXM | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2019-10-11 | |
ULMA | 51.00 | 51.00 | 49.40 | 51.00 | 0.00% | 13.29 | 2019-10-11 | |
UNIBEP | 6.24 | 6.30 | 6.12 | 6.30 | 0.00% | 5.95 | 2019-10-11 | |
UNICREDIT | 47.40 | 47.40 | 47.40 | 47.40 | 0.00% | 1.66 | 2019-10-11 | |
UNIMA | 2.22 | 2.22 | 2.16 | 2.20 | -9.84% | 12.04 | 2019-10-11 | |
UNIMOT | 25.30 | 26.80 | 25.30 | 26.50 | +4.74% | 448.18 | 2019-10-11 | |
URSUS | 0.67 | 0.69 | 0.66 | 0.68 | +1.49% | 140.80 | 2019-10-11 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-10-11 | |
VIGOSYS | 300.00 | 306.00 | 290.00 | 290.00 | -3.33% | 348.22 | 2019-10-11 | |
VINDEXUS | 8.34 | 8.54 | 8.34 | 8.54 | +0.95% | 24.15 | 2019-10-11 | |
VISTAL | 2.00 | 2.04 | 1.96 | 2.03 | -1.46% | 32.68 | 2019-10-11 | |
VISTULA | 4.12 | 4.12 | 4.08 | 4.08 | -0.85% | 147.31 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.26 | 1.31 | 1.23 | 1.24 | -1.59% | 69.74 | 2019-10-11 | |
VOTUM | 10.80 | 11.25 | 10.30 | 11.25 | +3.69% | 121.68 | 2019-10-11 | |
VOXEL | 31.10 | 31.50 | 31.00 | 31.50 | +0.96% | 3.59 | 2019-10-11 | |
WADEX | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 10.74 | 2019-10-11 | |
WARIMPEX | 6.50 | 6.60 | 6.48 | 6.60 | +2.17% | 8.40 | 2019-10-11 | |
WASKO | 1.24 | 1.29 | 1.22 | 1.29 | +8.40% | 18.81 | 2019-10-11 | |
WAWEL | 658.00 | 658.00 | 658.00 | 658.00 | 0.00% | 0.00 | 2019-10-11 | |
WIELTON | 7.66 | 7.72 | 7.36 | 7.52 | -2.84% | 287.55 | 2019-10-11 | |
WIKANA | 1.07 | 1.07 | 1.04 | 1.04 | -6.31% | 4.76 | 2019-10-11 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-10-11 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-11 | |
WIRTUALNA | 66.00 | 66.60 | 65.80 | 66.00 | 0.00% | 91.68 | 2019-10-11 | |
WITTCHEN | 13.50 | 13.50 | 13.50 | 13.50 | +0.75% | 0.34 | 2019-10-11 | |
WOJAS | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 7.94 | 2019-10-11 | |
WORKSERV | 1.03 | 1.06 | 0.94 | 0.94 | -10.10% | 247.72 | 2019-10-11 | |
XTB | 3.22 | 3.22 | 3.06 | 3.19 | +2.90% | 31.98 | 2019-10-11 | |
YOLO | 1.80 | 1.80 | 1.60 | 1.70 | -5.56% | 11.14 | 2019-10-11 | |
ZAMET | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.02 | 2019-10-11 | |
ZASTAL | 2.56 | 2.56 | 2.56 | 2.56 | 0.00% | 0.00 | 2019-10-11 | |
ZEPAK | 6.76 | 6.78 | 6.60 | 6.76 | +1.20% | 32.75 | 2019-10-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 120.00 | 120.00 | 115.00 | 117.00 | -1.68% | 13.21 | 2019-10-11 | |
ZREMB | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-10-11 | |
ZUE | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 0.01 | 2019-10-11 | |
ZYWIEC | 478.00 | 482.00 | 478.00 | 482.00 | -0.41% | 1.92 | 2019-10-11 |