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 | 2019-10-15 | |
08OCTAVA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.02 | 2019-10-15 | |
11BIT | 385.00 | 390.00 | 382.00 | 385.00 | 0.00% | 533.14 | 2019-10-15 | |
4FUNMEDIA | 5.62 | 6.08 | 5.62 | 6.00 | +3.81% | 21.63 | 2019-10-15 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-10-15 | |
ABPL | 20.10 | 20.40 | 19.75 | 20.00 | 0.00% | 150.69 | 2019-10-15 | |
ACAUTOGAZ | 38.60 | 39.60 | 36.40 | 37.40 | -3.61% | 49.04 | 2019-10-15 | |
ACTION | 3.00 | 3.08 | 3.00 | 3.08 | -0.32% | 0.77 | 2019-10-15 | |
ADIUVO | 6.74 | 6.76 | 6.52 | 6.52 | -3.26% | 10.48 | 2019-10-15 | |
AGORA | 9.54 | 9.54 | 9.40 | 9.46 | -0.63% | 58.18 | 2019-10-15 | |
AGROTON | 2.48 | 2.48 | 2.35 | 2.36 | 0.00% | 8.18 | 2019-10-15 | |
AGROWILL | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-10-15 | |
AILLERON | 7.50 | 7.50 | 7.16 | 7.20 | -4.00% | 20.93 | 2019-10-15 | |
AIRWAY | 0.66 | 0.67 | 0.62 | 0.67 | 0.00% | 3.24 | 2019-10-15 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-10-15 | |
ALIOR | 36.80 | 36.96 | 35.68 | 36.00 | -1.15% | 22,250.05 | 2019-10-15 | |
ALTA | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.32 | 2019-10-15 | |
ALTUSTFI | 1.73 | 1.73 | 1.58 | 1.66 | -0.84% | 26.22 | 2019-10-15 | |
ALUMETAL | 35.00 | 35.00 | 34.50 | 35.00 | 0.00% | 4.35 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 16.45 | 16.50 | 16.20 | 16.50 | +0.30% | 30.68 | 2019-10-15 | |
AMICA | 111.40 | 112.00 | 111.20 | 111.60 | -0.18% | 45.80 | 2019-10-15 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-10-15 | |
APATOR | 22.40 | 22.40 | 21.90 | 21.90 | -3.52% | 291.89 | 2019-10-15 | |
APLISENS | 10.80 | 10.80 | 10.20 | 10.60 | +3.92% | 45.96 | 2019-10-15 | |
APSENERGY | 2.00 | 2.00 | 1.91 | 1.91 | -4.50% | 8.73 | 2019-10-15 | |
ARCHICOM | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 4.74 | 2019-10-15 | |
ARCTIC | 3.14 | 3.17 | 3.10 | 3.17 | +0.63% | 58.79 | 2019-10-15 | |
ARCUS | 2.56 | 2.88 | 2.56 | 2.80 | +6.06% | 45.95 | 2019-10-15 | |
ARTERIA | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.07 | 2019-10-15 | |
ARTIFEX | 3.20 | 3.25 | 3.20 | 3.25 | +1.56% | 3.95 | 2019-10-15 | |
ASBIS | 2.31 | 2.33 | 2.31 | 2.31 | +0.43% | 25.47 | 2019-10-15 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2019-10-15 | |
ASSECOBS | 28.00 | 28.00 | 27.80 | 28.00 | 0.00% | 0.22 | 2019-10-15 | |
ASSECOPOL | 51.20 | 51.90 | 49.74 | 49.74 | -2.66% | 3,041.56 | 2019-10-15 | |
ASSECOSEE | 19.90 | 20.40 | 19.80 | 20.40 | +2.00% | 274.92 | 2019-10-15 | |
ASTARTA | 17.20 | 17.25 | 17.00 | 17.00 | -0.87% | 61.11 | 2019-10-15 | |
ATAL | 35.00 | 35.00 | 35.00 | 35.00 | +0.29% | 10.61 | 2019-10-15 | |
ATENDE | 3.32 | 3.32 | 3.18 | 3.30 | -0.60% | 20.19 | 2019-10-15 | |
ATLANTAPL | 4.70 | 4.80 | 4.70 | 4.70 | 0.00% | 10.48 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 2019-10-15 | |
ATM | 10.40 | 10.40 | 9.93 | 9.93 | -0.70% | 2.42 | 2019-10-15 | |
ATMGRUPA | 4.04 | 4.12 | 4.03 | 4.12 | +2.23% | 17.14 | 2019-10-15 | |
ATREM | 2.04 | 2.04 | 2.04 | 2.04 | +2.00% | 0.01 | 2019-10-15 | |
AUTOPARTN | 4.38 | 4.41 | 4.35 | 4.35 | -0.68% | 75.38 | 2019-10-15 | |
AWBUD | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-10-15 | |
BALTONA | 6.85 | 7.00 | 6.80 | 6.85 | 0.00% | 81.89 | 2019-10-15 | |
BBIDEV | 0.51 | 0.52 | 0.50 | 0.52 | +1.18% | 48.70 | 2019-10-15 | |
BEDZIN | 15.20 | 15.20 | 15.00 | 15.00 | -0.99% | 1.02 | 2019-10-15 | |
BENEFIT | 690.00 | 698.00 | 680.00 | 698.00 | +1.45% | 1,734.69 | 2019-10-15 | |
BERLING | 4.38 | 4.38 | 4.38 | 4.38 | 0.00% | 0.00 | 2019-10-15 | |
BEST | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 2019-10-15 | |
BETACOM | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 0.05 | 2019-10-15 | |
BGZBNPP | 60.00 | 60.00 | 56.80 | 57.20 | -4.35% | 30.49 | 2019-10-15 | |
BIK | 15.60 | 15.60 | 15.60 | 15.60 | +4.00% | 0.08 | 2019-10-15 | |
BIOMEDLUB | 0.99 | 0.99 | 0.96 | 0.98 | +0.20% | 31.28 | 2019-10-15 | |
BIOTON | 4.40 | 5.00 | 4.31 | 4.63 | +7.42% | 1,076.10 | 2019-10-15 | |
BMPAG | 0.71 | 0.71 | 0.65 | 0.65 | -10.34% | 7.98 | 2019-10-15 | |
BOGDANKA | 35.00 | 35.40 | 34.50 | 35.00 | 0.00% | 775.86 | 2019-10-15 | |
BORYSZEW | 4.50 | 4.50 | 4.41 | 4.45 | -0.56% | 118.06 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOS | 6.96 | 6.98 | 6.82 | 6.96 | 0.00% | 9.99 | 2019-10-15 | |
BOWIM | 1.65 | 1.78 | 1.65 | 1.78 | +2.30% | 11.02 | 2019-10-15 | |
BRASTER | 0.90 | 0.90 | 0.84 | 0.89 | -1.33% | 664.19 | 2019-10-15 | |
BRIJU | 2.14 | 2.14 | 2.00 | 2.00 | -0.25% | 3.90 | 2019-10-15 | |
BSCDRUK | 36.90 | 36.90 | 36.90 | 36.90 | 0.00% | 0.18 | 2019-10-15 | |
BUDIMEX | 129.00 | 129.00 | 127.00 | 127.00 | -1.55% | 218.26 | 2019-10-15 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-15 | |
BUMECH | 3.90 | 3.90 | 3.75 | 3.90 | +2.23% | 8.32 | 2019-10-15 | |
BZWBK | 300.00 | 301.60 | 295.20 | 296.00 | -1.33% | 6,035.83 | 2019-10-15 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-10-15 | |
CAPITAL | 1.12 | 1.23 | 1.12 | 1.23 | +10.81% | 0.14 | 2019-10-15 | |
CCC | 130.00 | 131.20 | 127.10 | 128.30 | -0.62% | 8,619.16 | 2019-10-15 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-15 | |
CDPROJEKT | 244.00 | 248.30 | 243.10 | 246.80 | +1.56% | 37,136.85 | 2019-10-15 | |
CDRL | 20.00 | 20.00 | 19.60 | 19.75 | +0.77% | 23.56 | 2019-10-15 | |
CELTIC | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-10-15 | |
CEZ | 85.30 | 85.50 | 85.30 | 85.50 | 0.00% | 9.90 | 2019-10-15 | |
CFI | 0.33 | 0.33 | 0.33 | 0.33 | +0.92% | 10.69 | 2019-10-15 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-10-15 | |
CIECH | 30.90 | 32.20 | 30.90 | 31.75 | +3.42% | 3,431.02 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIGAMES | 1.11 | 1.15 | 1.08 | 1.13 | +0.89% | 2,000.56 | 2019-10-15 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.00 | 2019-10-15 | |
CLNPHARMA | 43.30 | 43.95 | 43.20 | 43.30 | 0.00% | 1,780.39 | 2019-10-15 | |
CNT | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.01 | 2019-10-15 | |
COALENERG | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-10-15 | |
COGNOR | 1.79 | 1.79 | 1.76 | 1.79 | 0.00% | 246.38 | 2019-10-15 | |
COMARCH | 170.00 | 175.50 | 170.00 | 174.50 | -0.29% | 304.69 | 2019-10-15 | |
COMP | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | 2.20 | 2019-10-15 | |
COMPERIA | 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | 0.00 | 2019-10-15 | |
CORMAY | 0.89 | 0.90 | 0.88 | 0.90 | -0.44% | 8.27 | 2019-10-15 | |
CPGROUP | 6.21 | 6.21 | 6.20 | 6.20 | -1.59% | 120.37 | 2019-10-15 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-10-15 | |
CYFRPLSAT | 27.68 | 27.82 | 26.78 | 26.84 | -3.52% | 7,363.79 | 2019-10-15 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-10-15 | |
DEBICA | 82.00 | 82.00 | 81.80 | 82.00 | +1.23% | 7.78 | 2019-10-15 | |
DECORA | 17.70 | 17.90 | 17.70 | 17.90 | +1.13% | 4.54 | 2019-10-15 | |
DEKPOL | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0.05 | 2019-10-15 | |
DELKO | 9.85 | 9.85 | 9.45 | 9.80 | +2.08% | 2.31 | 2019-10-15 | |
DGA | 7.10 | 7.44 | 7.10 | 7.44 | +4.79% | 29.35 | 2019-10-15 | |
DINOPL | 146.00 | 146.70 | 144.60 | 145.60 | -0.27% | 12,619.52 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 82.40 | 82.80 | 81.40 | 82.60 | 0.00% | 38.73 | 2019-10-15 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-10-15 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-10-15 | |
DROZAPOL | 1.22 | 1.23 | 1.22 | 1.23 | -0.41% | 0.27 | 2019-10-15 | |
ECHO | 4.49 | 4.67 | 4.46 | 4.63 | +3.12% | 574.85 | 2019-10-15 | |
EDINVEST | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0.76 | 2019-10-15 | |
EFEKT | 15.40 | 15.70 | 15.40 | 15.70 | 0.00% | 13.06 | 2019-10-15 | |
EKOEXPORT | 5.90 | 6.10 | 5.77 | 5.89 | +0.34% | 297.07 | 2019-10-15 | |
ELBUDOWA | 5.90 | 5.90 | 5.78 | 5.84 | -2.34% | 80.85 | 2019-10-15 | |
ELEKTROTI | 3.79 | 3.79 | 3.79 | 3.79 | +0.26% | 0.08 | 2019-10-15 | |
ELEMENTAL | 1.53 | 1.53 | 1.49 | 1.50 | -2.22% | 651.63 | 2019-10-15 | |
ELKOP | 0.80 | 0.80 | 0.72 | 0.80 | +1.78% | 0.42 | 2019-10-15 | |
ELZAB | 2.08 | 2.10 | 2.04 | 2.10 | +0.96% | 4.76 | 2019-10-15 | |
EMCINSMED | 4.74 | 4.96 | 4.74 | 4.96 | 0.00% | 0.03 | 2019-10-15 | |
ENAP | 1.06 | 1.09 | 1.06 | 1.09 | +2.83% | 6.36 | 2019-10-15 | |
ENEA | 8.24 | 8.80 | 8.24 | 8.64 | +4.85% | 5,367.19 | 2019-10-15 | |
ENELMED | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2019-10-15 | |
ENERGA | 6.11 | 6.34 | 6.08 | 6.30 | +3.53% | 3,816.10 | 2019-10-15 | |
ENERGOINS | 0.83 | 0.83 | 0.78 | 0.78 | -5.57% | 1.61 | 2019-10-15 | |
ENTER | 41.80 | 41.80 | 40.10 | 41.80 | +0.72% | 150.71 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERBUD | 14.40 | 14.50 | 14.15 | 14.20 | -1.39% | 25.03 | 2019-10-15 | |
ERG | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0.03 | 2019-10-15 | |
ERGIS | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 54.40 | 2019-10-15 | |
ESOTIQ | 13.20 | 13.20 | 11.95 | 11.95 | -4.40% | 37.55 | 2019-10-15 | |
ESSYSTEM | 3.46 | 3.48 | 3.46 | 3.46 | 0.00% | 195.31 | 2019-10-15 | |
EUCO | 2.22 | 2.25 | 2.21 | 2.24 | +1.82% | 4.43 | 2019-10-15 | |
EUROCASH | 20.98 | 21.60 | 20.98 | 21.30 | +1.43% | 6,939.36 | 2019-10-15 | |
EUROHOLD | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.08 | 2019-10-15 | |
EUROTEL | 20.50 | 20.80 | 20.40 | 20.80 | 0.00% | 13.03 | 2019-10-15 | |
EVEREST | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.10 | 2019-10-15 | |
FAMUR | 3.48 | 3.48 | 3.40 | 3.44 | -1.01% | 116.01 | 2019-10-15 | |
FASING | 14.50 | 14.60 | 14.25 | 14.60 | -0.68% | 16.29 | 2019-10-15 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-10-15 | |
FEERUM | 12.00 | 12.00 | 11.65 | 11.95 | +1.27% | 10.18 | 2019-10-15 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-10-15 | |
FERRO | 13.85 | 13.85 | 13.85 | 13.85 | 0.00% | 0.24 | 2019-10-15 | |
FERRUM | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 2019-10-15 | |
FMG | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 2019-10-15 | |
FORTE | 23.50 | 23.90 | 23.50 | 23.90 | 0.00% | 11.37 | 2019-10-15 | |
GETIN | 1.35 | 1.37 | 1.30 | 1.31 | -2.10% | 645.98 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETINOBLE | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 196.69 | 2019-10-15 | |
GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-10-15 | |
GOBARTO | 6.24 | 6.84 | 6.24 | 6.84 | +5.23% | 4.37 | 2019-10-15 | |
GPW | 37.50 | 37.60 | 37.10 | 37.40 | -0.27% | 950.78 | 2019-10-15 | |
GRAVITON | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 2019-10-15 | |
GROCLIN | 2.02 | 2.09 | 2.00 | 2.00 | -1.23% | 52.97 | 2019-10-15 | |
GRODNO | 4.75 | 4.82 | 4.60 | 4.73 | +0.64% | 20.37 | 2019-10-15 | |
GRUPAAZOTY | 31.34 | 31.90 | 30.90 | 31.52 | +1.42% | 1,712.64 | 2019-10-15 | |
GTC | 9.33 | 9.49 | 9.31 | 9.49 | +0.96% | 142.07 | 2019-10-15 | |
HANDLOWY | 52.00 | 52.20 | 51.20 | 52.20 | +0.58% | 384.78 | 2019-10-15 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.92 | 2019-10-15 | |
HELIO | 10.20 | 11.10 | 10.20 | 11.10 | +8.82% | 23.50 | 2019-10-15 | |
HERKULES | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 6.63 | 2019-10-15 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-10-15 | |
HYDROTOR | 30.20 | 31.00 | 30.20 | 30.20 | +0.67% | 5.18 | 2019-10-15 | |
I2DEV | 9.90 | 11.70 | 9.90 | 10.30 | +3.00% | 105.68 | 2019-10-15 | |
IALBGR | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | 13.04 | 2019-10-15 | |
IDEABANK | 2.75 | 2.77 | 2.69 | 2.70 | -0.74% | 164.56 | 2019-10-15 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-10-15 | |
IDMSA | 1.27 | 1.32 | 1.27 | 1.32 | 0.00% | 0.27 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 15.00 | 15.00 | 14.60 | 14.60 | 0.00% | 10.29 | 2019-10-15 | |
IMMOBILE | 3.28 | 3.28 | 3.00 | 3.24 | -0.92% | 59.92 | 2019-10-15 | |
IMPEL | 6.65 | 6.65 | 6.45 | 6.60 | -0.75% | 8.69 | 2019-10-15 | |
IMPERA | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 0.01 | 2019-10-15 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-10-15 | |
IMS | 3.65 | 3.65 | 3.63 | 3.64 | +0.28% | 16.01 | 2019-10-15 | |
INC | 2.16 | 2.16 | 1.95 | 2.00 | -7.41% | 28.26 | 2019-10-15 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-10-15 | |
INDYKPOL | 64.50 | 64.50 | 64.50 | 64.50 | 0.00% | 0.77 | 2019-10-15 | |
INGBSK | 198.00 | 198.00 | 196.00 | 196.00 | -1.01% | 682.49 | 2019-10-15 | |
INPRO | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.01 | 2019-10-15 | |
INSTALKRK | 16.00 | 16.00 | 15.90 | 15.90 | -0.62% | 10.38 | 2019-10-15 | |
INTERAOLT | 13.50 | 13.50 | 13.15 | 13.50 | 0.00% | 7.74 | 2019-10-15 | |
INTERBUD | 0.46 | 0.46 | 0.46 | 0.46 | +14.00% | 0.91 | 2019-10-15 | |
INTERCARS | 196.00 | 196.00 | 192.50 | 196.00 | +0.77% | 136.78 | 2019-10-15 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-10-15 | |
INTERSPPL | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.01 | 2019-10-15 | |
INTROL | 2.62 | 2.62 | 2.62 | 2.62 | +1.55% | 0.03 | 2019-10-15 | |
INVISTA | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-10-15 | |
IPOPEMA | 1.53 | 1.53 | 1.45 | 1.50 | +3.45% | 2.07 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-10-15 | |
IZOBLOK | 28.40 | 29.00 | 27.40 | 28.80 | +1.77% | 330.54 | 2019-10-15 | |
IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-10-15 | |
IZOSTAL | 2.71 | 2.72 | 2.62 | 2.62 | -3.32% | 18.30 | 2019-10-15 | |
JHMDEV | 1.60 | 1.60 | 1.60 | 1.60 | +0.63% | 0.00 | 2019-10-15 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-10-15 | |
JSW | 21.64 | 22.58 | 20.32 | 20.70 | -3.72% | 44,182.77 | 2019-10-15 | |
JWCONSTR | 2.88 | 2.88 | 2.83 | 2.83 | -1.74% | 4.60 | 2019-10-15 | |
JWWINVEST | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 0.04 | 2019-10-15 | |
K2INTERNT | 8.75 | 8.85 | 8.55 | 8.85 | +2.91% | 9.71 | 2019-10-15 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-10-15 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-10-15 | |
KCI | 0.41 | 0.41 | 0.41 | 0.41 | +0.24% | 0.19 | 2019-10-15 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-10-15 | |
KERNEL | 41.05 | 42.25 | 41.05 | 42.15 | +1.69% | 743.24 | 2019-10-15 | |
KETY | 283.50 | 283.50 | 279.50 | 280.50 | -0.88% | 55.29 | 2019-10-15 | |
KGHM | 78.98 | 79.54 | 78.44 | 78.64 | +0.08% | 22,801.34 | 2019-10-15 | |
KGL | 13.60 | 13.60 | 13.55 | 13.60 | +0.37% | 1.64 | 2019-10-15 | |
KINOPOL | 10.10 | 10.30 | 10.10 | 10.30 | -0.96% | 0.41 | 2019-10-15 | |
KOGENERA | 32.10 | 33.40 | 32.10 | 33.40 | +1.52% | 0.51 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.00 | 2019-10-15 | |
KOMPUTRON | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | 18.20 | 2019-10-15 | |
KONSSTALI | 25.90 | 25.90 | 24.30 | 25.90 | 0.00% | 62.51 | 2019-10-15 | |
KOPEX | 1.20 | 1.32 | 1.17 | 1.26 | -5.41% | 19.92 | 2019-10-15 | |
KPPD | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2019-10-15 | |
KRAKCHEM | 0.44 | 0.44 | 0.44 | 0.44 | +1.38% | 0.00 | 2019-10-15 | |
KREC | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.02 | 2019-10-15 | |
KREDYTIN | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2019-10-15 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-10-15 | |
KRKA | 277.00 | 281.00 | 277.00 | 281.00 | +1.08% | 4.20 | 2019-10-15 | |
KRUK | 123.50 | 126.60 | 121.20 | 121.80 | -2.17% | 6,107.68 | 2019-10-15 | |
KRUSZWICA | 44.00 | 44.00 | 42.00 | 42.20 | -3.87% | 2,340.10 | 2019-10-15 | |
KRVITAMIN | 4.45 | 4.49 | 4.45 | 4.49 | +0.90% | 15.61 | 2019-10-15 | |
KSGAGRO | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-10-15 | |
LABOPRINT | 10.00 | 10.00 | 9.98 | 9.98 | 0.00% | 0.15 | 2019-10-15 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-10-15 | |
LARQ | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.01 | 2019-10-15 | |
LCCORP | 2.33 | 2.33 | 2.30 | 2.30 | -2.13% | 1,354.81 | 2019-10-15 | |
LENA | 3.15 | 3.15 | 3.10 | 3.10 | 0.00% | 14.68 | 2019-10-15 | |
LENTEX | 7.06 | 7.12 | 7.06 | 7.10 | +0.28% | 5.52 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 0.63 | 0.64 | 0.60 | 0.60 | 0.00% | 59.43 | 2019-10-15 | |
LIVECHAT | 35.00 | 35.00 | 34.40 | 34.40 | -1.57% | 123.63 | 2019-10-15 | |
LOKUM | 14.30 | 14.30 | 14.20 | 14.30 | 0.00% | 2.17 | 2019-10-15 | |
LOTOS | 92.76 | 92.90 | 91.24 | 91.54 | -0.72% | 11,602.07 | 2019-10-15 | |
LPP | 8,120.00 | 8,200.00 | 8,050.00 | 8,095.00 | -0.06% | 5,057.81 | 2019-10-15 | |
LSISOFT | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 2019-10-15 | |
LUBAWA | 0.87 | 0.89 | 0.85 | 0.89 | +1.84% | 105.61 | 2019-10-15 | |
MABION | 82.10 | 82.10 | 78.50 | 78.50 | -4.96% | 1,513.46 | 2019-10-15 | |
MAKARONPL | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 2019-10-15 | |
MANGATA | 69.50 | 69.50 | 69.50 | 69.50 | +0.72% | 0.07 | 2019-10-15 | |
MARVIPOL | 1.45 | 1.45 | 1.41 | 1.42 | -1.39% | 12.88 | 2019-10-15 | |
MASTERPHA | 5.00 | 5.18 | 5.00 | 5.00 | 0.00% | 29.51 | 2019-10-15 | |
MBANK | 367.00 | 379.00 | 365.60 | 376.80 | +3.46% | 10,043.91 | 2019-10-15 | |
MBWS | 9.47 | 9.47 | 9.47 | 9.47 | 0.00% | 0.00 | 2019-10-15 | |
MCI | 8.44 | 8.76 | 8.44 | 8.70 | +2.35% | 2.98 | 2019-10-15 | |
MDIENERGIA | 3.75 | 3.75 | 3.47 | 3.75 | +3.02% | 0.40 | 2019-10-15 | |
MEDIACAP | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2019-10-15 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-10-15 | |
MEDICALG | 30.00 | 30.30 | 29.10 | 30.00 | 0.00% | 125.30 | 2019-10-15 | |
MEGARON | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 23.60 | 23.60 | 23.60 | 23.60 | +2.61% | 0.12 | 2019-10-15 | |
MERCATOR | 5.43 | 5.67 | 5.43 | 5.65 | +2.73% | 76.37 | 2019-10-15 | |
MERCOR | 7.36 | 7.54 | 7.34 | 7.54 | +3.86% | 83.24 | 2019-10-15 | |
MEXPOLSKA | 3.00 | 3.00 | 2.96 | 3.00 | -1.32% | 7.64 | 2019-10-15 | |
MFO | 18.30 | 18.30 | 17.90 | 17.90 | -2.19% | 23.31 | 2019-10-15 | |
MILKILAND | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2019-10-15 | |
MILLENNIUM | 5.79 | 6.01 | 5.76 | 6.00 | +4.62% | 3,989.89 | 2019-10-15 | |
MIRACULUM | 1.23 | 1.23 | 1.17 | 1.20 | 0.00% | 23.48 | 2019-10-15 | |
MIRBUD | 0.89 | 0.90 | 0.87 | 0.90 | +0.67% | 72.16 | 2019-10-15 | |
MLPGROUP | 49.60 | 49.60 | 48.20 | 49.60 | 0.00% | 1.39 | 2019-10-15 | |
MOBRUK | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2019-10-15 | |
MOJ | 0.69 | 0.73 | 0.69 | 0.73 | 0.00% | 7.82 | 2019-10-15 | |
MONNARI | 3.04 | 3.34 | 2.91 | 3.16 | +2.60% | 1,328.73 | 2019-10-15 | |
MOSTALPLC | 5.48 | 5.48 | 5.22 | 5.26 | -3.66% | 11.99 | 2019-10-15 | |
MOSTALWAR | 4.24 | 4.45 | 4.20 | 4.42 | +1.61% | 15.07 | 2019-10-15 | |
MOSTALZAB | 0.72 | 0.72 | 0.70 | 0.71 | -0.70% | 30.20 | 2019-10-15 | |
MUZA | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 2019-10-15 | |
MWTRADE | 3.58 | 3.58 | 3.50 | 3.50 | -1.69% | 3.45 | 2019-10-15 | |
NETIA | 4.88 | 4.88 | 4.77 | 4.81 | -3.61% | 120.67 | 2019-10-15 | |
NEWAG | 18.30 | 18.30 | 18.00 | 18.00 | 0.00% | 7.82 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-10-15 | |
NORTCOAST | 7.60 | 8.08 | 7.60 | 8.08 | +2.80% | 4.71 | 2019-10-15 | |
NOVITA | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2019-10-15 | |
NOWAGALA | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 50.57 | 2019-10-15 | |
NTTSYSTEM | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.02 | 2019-10-15 | |
ODLEWNIE | 3.42 | 3.42 | 3.40 | 3.40 | -1.16% | 13.01 | 2019-10-15 | |
OEX | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2019-10-15 | |
OPENFIN | 1.00 | 1.00 | 0.95 | 0.95 | -4.04% | 4.21 | 2019-10-15 | |
OPONEO.PL | 22.00 | 22.40 | 22.00 | 22.40 | 0.00% | 18.83 | 2019-10-15 | |
OPTEAM | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2019-10-15 | |
ORANGEPL | 5.79 | 5.79 | 5.66 | 5.70 | -0.70% | 2,153.80 | 2019-10-15 | |
ORBIS | 105.00 | 105.50 | 104.00 | 105.50 | -0.47% | 14.17 | 2019-10-15 | |
ORCOGROUP | 1.60 | 1.60 | 1.60 | 1.60 | +3.23% | 4.34 | 2019-10-15 | |
ORION | 7.20 | 7.45 | 7.20 | 7.45 | +3.47% | 9.06 | 2019-10-15 | |
ORZBIALY | 10.70 | 10.75 | 10.55 | 10.55 | +0.48% | 17.47 | 2019-10-15 | |
OTLOG | 6.30 | 6.30 | 6.00 | 6.05 | -3.97% | 11.62 | 2019-10-15 | |
OTMUCHOW | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 2019-10-15 | |
OVOSTAR | 76.50 | 76.50 | 76.50 | 76.50 | -2.55% | 0.08 | 2019-10-15 | |
PAMAPOL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2019-10-15 | |
PANOVA | 11.80 | 11.80 | 11.10 | 11.40 | -3.39% | 20.34 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 1.25 | 1.31 | 1.20 | 1.24 | -3.88% | 23.44 | 2019-10-15 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-10-15 | |
PBKM | 62.80 | 62.80 | 61.80 | 62.20 | +0.32% | 1,120.14 | 2019-10-15 | |
PBSFINANSE | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-10-15 | |
PCCEXOL | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 1.06 | 2019-10-15 | |
PCCROKITA | 50.60 | 51.00 | 48.40 | 51.00 | +0.39% | 123.73 | 2019-10-15 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-10-15 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-10-15 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-10-15 | |
PEKABEX | 8.30 | 8.30 | 8.10 | 8.10 | -1.22% | 0.78 | 2019-10-15 | |
PEKAO | 104.00 | 105.50 | 103.30 | 105.50 | +1.93% | 45,711.31 | 2019-10-15 | |
PEMANAGER | 11.35 | 11.35 | 11.00 | 11.00 | -3.08% | 1.52 | 2019-10-15 | |
PEP | 25.30 | 25.30 | 25.00 | 25.00 | -1.57% | 2.64 | 2019-10-15 | |
PEPEES | 1.70 | 1.72 | 1.70 | 1.72 | +6.17% | 0.01 | 2019-10-15 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-10-15 | |
PGE | 8.18 | 8.47 | 8.11 | 8.46 | +5.51% | 14,203.56 | 2019-10-15 | |
PGNIG | 4.69 | 4.72 | 4.61 | 4.66 | +0.17% | 10,977.83 | 2019-10-15 | |
PGODLEW | 1.24 | 1.24 | 1.17 | 1.24 | 0.00% | 2.76 | 2019-10-15 | |
PGSSOFT | 9.84 | 9.88 | 9.65 | 9.70 | -0.10% | 288.09 | 2019-10-15 | |
PHN | 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | 0.02 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 101.85 | 101.90 | 100.50 | 101.40 | +0.30% | 47,849.96 | 2019-10-15 | |
PKOBP | 36.93 | 36.98 | 36.33 | 36.68 | -0.05% | 180,099.34 | 2019-10-15 | |
PKPCARGO | 24.30 | 24.70 | 23.70 | 24.00 | -1.64% | 415.08 | 2019-10-15 | |
PLASTBOX | 2.00 | 2.00 | 1.92 | 2.00 | 0.00% | 37.12 | 2019-10-15 | |
PLATYNINW | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 2.91 | 2019-10-15 | |
PLAYWAY | 192.00 | 192.00 | 188.60 | 190.60 | -0.21% | 493.14 | 2019-10-15 | |
PLAZACNTR | 1.77 | 1.77 | 1.77 | 1.77 | +1.14% | 0.14 | 2019-10-15 | |
PMPG | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2019-10-15 | |
POLICE | 13.40 | 13.40 | 12.80 | 13.40 | -1.47% | 15.25 | 2019-10-15 | |
POLIMEXMS | 2.27 | 2.31 | 2.18 | 2.20 | -2.87% | 353.01 | 2019-10-15 | |
POLNORD | 4.77 | 4.77 | 4.30 | 4.60 | -2.13% | 264.59 | 2019-10-15 | |
POLWAX | 3.05 | 3.05 | 3.00 | 3.00 | -1.64% | 0.32 | 2019-10-15 | |
POZBUD | 1.90 | 1.92 | 1.81 | 1.92 | +1.59% | 39.41 | 2019-10-15 | |
PRAGMAFA | 11.70 | 11.70 | 11.70 | 11.70 | +2.63% | 0.76 | 2019-10-15 | |
PRAGMAINK | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2019-10-15 | |
PRAIRIE | 0.67 | 0.68 | 0.61 | 0.64 | -4.51% | 334.89 | 2019-10-15 | |
PRIMAMODA | 1.30 | 1.30 | 1.10 | 1.10 | -12.00% | 5.80 | 2019-10-15 | |
PROCAD | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-10-15 | |
PROCHEM | 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | 0.61 | 2019-10-15 | |
PROJPRZEM | 14.55 | 14.55 | 14.00 | 14.00 | -3.45% | 10.76 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROTEKTOR | 3.73 | 3.73 | 3.48 | 3.65 | -0.27% | 0.05 | 2019-10-15 | |
PROVIDENT | 5.90 | 5.90 | 5.67 | 5.67 | +5.00% | 0.16 | 2019-10-15 | |
PULAWY | 91.80 | 91.80 | 89.00 | 91.40 | 0.00% | 123.30 | 2019-10-15 | |
PWRMEDIA | 3.05 | 3.06 | 3.05 | 3.06 | +3.73% | 1.51 | 2019-10-15 | |
PZU | 37.16 | 37.22 | 36.80 | 37.13 | +0.05% | 24,422.66 | 2019-10-15 | |
QUANTUM | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2019-10-15 | |
QUERCUS | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 0.00 | 2019-10-15 | |
RADPOL | 1.24 | 1.24 | 1.17 | 1.22 | -1.61% | 15.45 | 2019-10-15 | |
RAFAKO | 1.11 | 1.13 | 1.00 | 1.02 | -5.89% | 1,617.80 | 2019-10-15 | |
RAFAMET | 10.00 | 10.00 | 9.50 | 9.50 | -5.00% | 0.07 | 2019-10-15 | |
RAINBOW | 26.70 | 26.90 | 26.70 | 26.90 | +0.75% | 57.91 | 2019-10-15 | |
RANKPROGR | 1.27 | 1.29 | 1.25 | 1.29 | +3.20% | 12.68 | 2019-10-15 | |
RAWLPLUG | 8.68 | 8.68 | 8.66 | 8.68 | -0.46% | 0.98 | 2019-10-15 | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.05 | 2019-10-15 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-15 | |
REGNON | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-10-15 | |
REINHOLD | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2019-10-15 | |
RELPOL | 5.80 | 5.80 | 5.65 | 5.70 | +0.89% | 35.67 | 2019-10-15 | |
REMAK | 9.28 | 9.28 | 8.36 | 8.36 | -9.91% | 43.34 | 2019-10-15 | |
RONSON | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 1.84 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 20.40 | 20.70 | 20.00 | 20.50 | 0.00% | 30.09 | 2019-10-15 | |
RUBICON | 0.96 | 0.96 | 0.93 | 0.96 | 0.00% | 15.95 | 2019-10-15 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-10-15 | |
SANOK | 19.40 | 19.60 | 19.20 | 19.60 | +1.03% | 1.55 | 2019-10-15 | |
SANTANDER | 16.25 | 16.51 | 16.25 | 16.51 | +1.91% | 12.93 | 2019-10-15 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-10-15 | |
SARE | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0.00 | 2019-10-15 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-10-15 | |
SECOGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-10-15 | |
SEKO | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.73 | 2019-10-15 | |
SELENAFM | 10.80 | 10.80 | 10.10 | 10.10 | -5.61% | 39.21 | 2019-10-15 | |
SELVITA | 48.00 | 49.80 | 47.00 | 48.60 | +0.21% | 920.36 | 2019-10-15 | |
SETANTA | 4.65 | 4.65 | 4.55 | 4.65 | +1.09% | 16.67 | 2019-10-15 | |
SFINKS | 0.75 | 0.75 | 0.75 | 0.75 | -5.06% | 0.05 | 2019-10-15 | |
SILVANO | 9.64 | 9.64 | 9.64 | 9.64 | -3.41% | 0.48 | 2019-10-15 | |
SIMPLE | 6.30 | 6.30 | 6.10 | 6.10 | -3.17% | 0.23 | 2019-10-15 | |
SKARBIEC | 16.80 | 16.80 | 16.60 | 16.60 | -1.19% | 8.91 | 2019-10-15 | |
SKOTAN | 0.72 | 0.75 | 0.72 | 0.75 | 0.00% | 6.20 | 2019-10-15 | |
SKYLINE | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2019-10-15 | |
SNIEZKA | 72.50 | 73.00 | 69.00 | 70.00 | -0.71% | 23.61 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOHODEV | 0.58 | 0.58 | 0.53 | 0.53 | -6.67% | 3.04 | 2019-10-15 | |
SOLAR | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-10-15 | |
SONEL | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 2019-10-15 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-10-15 | |
STALEXP | 3.25 | 3.25 | 3.23 | 3.25 | 0.00% | 168.67 | 2019-10-15 | |
STALPROD | 224.00 | 224.00 | 222.00 | 223.50 | -0.22% | 117.34 | 2019-10-15 | |
STALPROFI | 7.10 | 7.20 | 7.10 | 7.20 | 0.00% | 0.14 | 2019-10-15 | |
STAPORKOW | 1.27 | 1.34 | 1.27 | 1.34 | +11.67% | 11.98 | 2019-10-15 | |
STARHEDGE | 0.60 | 0.62 | 0.60 | 0.61 | -3.17% | 4.26 | 2019-10-15 | |
STELMET | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 31.52 | 2019-10-15 | |
SUNEX | 9.60 | 9.80 | 9.40 | 9.76 | +3.83% | 34.84 | 2019-10-15 | |
SUWARY | 12.00 | 12.00 | 11.10 | 11.10 | -7.50% | 2.95 | 2019-10-15 | |
SWISSMED | 4.40 | 4.44 | 4.33 | 4.44 | +2.78% | 13.48 | 2019-10-15 | |
SYGNITY | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 2.55 | 2019-10-15 | |
SYNEKTIK | 14.72 | 14.98 | 14.72 | 14.98 | +1.63% | 39.66 | 2019-10-15 | |
TALANX | 160.00 | 160.00 | 160.00 | 160.00 | +1.59% | 2.40 | 2019-10-15 | |
TALEX | 13.45 | 13.45 | 12.50 | 13.45 | +2.67% | 13.08 | 2019-10-15 | |
TARCZYNSKI | 16.00 | 16.00 | 16.00 | 16.00 | +3.90% | 2.00 | 2019-10-15 | |
TATRY | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0.00 | 2019-10-15 | |
TAURONPE | 1.66 | 1.74 | 1.66 | 1.72 | +4.17% | 10,943.77 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TERMOREX | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 0.03 | 2019-10-15 | |
TESGAS | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 0.01 | 2019-10-15 | |
TIM | 8.64 | 8.64 | 8.30 | 8.62 | 0.00% | 10.32 | 2019-10-15 | |
TORPOL | 6.68 | 6.70 | 6.60 | 6.68 | 0.00% | 27.99 | 2019-10-15 | |
TOYA | 3.90 | 4.50 | 3.76 | 4.30 | +10.26% | 2,462.42 | 2019-10-15 | |
TRAKCJA | 2.02 | 2.04 | 1.97 | 2.00 | +0.50% | 130.06 | 2019-10-15 | |
TRANSPOL | 3.00 | 3.00 | 2.81 | 2.81 | -3.28% | 2.81 | 2019-10-15 | |
TRITON | 1.72 | 1.81 | 1.72 | 1.81 | 0.00% | 1.07 | 2019-10-15 | |
TXM | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2019-10-15 | |
ULMA | 51.50 | 51.50 | 51.50 | 51.50 | +0.98% | 5.25 | 2019-10-15 | |
UNIBEP | 6.26 | 6.30 | 6.10 | 6.30 | +0.32% | 35.41 | 2019-10-15 | |
UNICREDIT | 47.40 | 47.40 | 47.40 | 47.40 | 0.00% | 0.00 | 2019-10-15 | |
UNIMA | 2.16 | 2.22 | 2.16 | 2.16 | -10.00% | 9.86 | 2019-10-15 | |
UNIMOT | 27.90 | 28.10 | 27.50 | 27.80 | +0.72% | 166.02 | 2019-10-15 | |
URSUS | 0.66 | 0.69 | 0.66 | 0.67 | 0.00% | 46.37 | 2019-10-15 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-10-15 | |
VIGOSYS | 304.00 | 316.00 | 300.00 | 304.00 | 0.00% | 94.58 | 2019-10-15 | |
VINDEXUS | 8.58 | 8.58 | 8.54 | 8.56 | +0.23% | 1.95 | 2019-10-15 | |
VISTAL | 2.03 | 2.03 | 1.95 | 2.00 | 0.00% | 7.87 | 2019-10-15 | |
VISTULA | 4.10 | 4.10 | 4.08 | 4.08 | -0.12% | 27.96 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.27 | 1.29 | 1.23 | 1.23 | +0.16% | 66.84 | 2019-10-15 | |
VOTUM | 11.30 | 11.55 | 11.30 | 11.55 | +2.21% | 16.05 | 2019-10-15 | |
VOXEL | 31.80 | 31.90 | 31.00 | 31.00 | -2.52% | 33.20 | 2019-10-15 | |
WADEX | 7.00 | 7.40 | 7.00 | 7.10 | +1.43% | 14.16 | 2019-10-15 | |
WARIMPEX | 6.78 | 7.00 | 6.78 | 7.00 | +6.06% | 0.79 | 2019-10-15 | |
WASKO | 1.27 | 1.27 | 1.21 | 1.25 | -2.34% | 9.13 | 2019-10-15 | |
WAWEL | 658.00 | 662.00 | 640.00 | 640.00 | -2.74% | 8.38 | 2019-10-15 | |
WIELTON | 7.49 | 7.60 | 6.80 | 7.25 | -3.33% | 317.32 | 2019-10-15 | |
WIKANA | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 2019-10-15 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-10-15 | |
WINVEST | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-10-15 | |
WIRTUALNA | 68.80 | 68.80 | 65.20 | 67.00 | +1.52% | 59.59 | 2019-10-15 | |
WITTCHEN | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.43 | 2019-10-15 | |
WOJAS | 5.12 | 5.14 | 5.04 | 5.14 | +1.98% | 5.33 | 2019-10-15 | |
WORKSERV | 1.01 | 1.18 | 1.01 | 1.14 | +16.26% | 1,055.15 | 2019-10-15 | |
XTB | 3.18 | 3.18 | 3.10 | 3.10 | +0.65% | 1.67 | 2019-10-15 | |
YOLO | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2019-10-15 | |
ZAMET | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 0.01 | 2019-10-15 | |
ZASTAL | 2.32 | 2.32 | 2.20 | 2.20 | -5.17% | 0.93 | 2019-10-15 | |
ZEPAK | 6.56 | 6.84 | 6.56 | 6.84 | +1.48% | 74.33 | 2019-10-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 120.00 | 120.00 | 116.00 | 120.00 | +4.35% | 57.72 | 2019-10-15 | |
ZREMB | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2019-10-15 | |
ZUE | 4.36 | 4.36 | 4.20 | 4.20 | -3.23% | 0.22 | 2019-10-15 | |
ZYWIEC | 482.00 | 488.00 | 482.00 | 482.00 | 0.00% | 6.76 | 2019-10-15 |