Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
WIG | 58,168.72 | 58,262.60 | 58,001.32 | 58,120.83 | +0.03% | 924,316,359.00 | 2017-02-20 | |
06MAGNA | 0.63 | 0.66 | 0.63 | 0.63 | -3.08% | 39.68 | 2017-02-20 | |
11BIT | 162.80 | 168.00 | 162.70 | 168.00 | +5.99% | 2,351.26 | 2017-02-20 | |
4FUNMEDIA | 4.80 | 5.28 | 4.80 | 5.15 | +7.29% | 74.98 | 2017-02-20 | |
AATHOLD | 18.15 | 18.15 | 17.80 | 17.80 | -1.93% | 2.69 | 2017-02-20 | |
ABCDATA | 2.34 | 2.38 | 2.33 | 2.33 | -0.43% | 142.69 | 2017-02-20 | |
ABPL | 37.99 | 38.20 | 37.15 | 37.48 | +1.05% | 90.43 | 2017-02-20 | |
ACAUTOGAZ | 43.60 | 43.60 | 43.55 | 43.55 | -0.34% | 2.66 | 2017-02-20 | |
ADIUVO | 26.50 | 26.50 | 26.50 | 26.50 | 0.00% | 1.64 | 2017-02-20 | |
AGORA | 14.30 | 14.40 | 14.25 | 14.40 | +1.05% | 60.78 | 2017-02-20 | |
AGROTON | 6.66 | 6.66 | 6.43 | 6.46 | -2.86% | 311.91 | 2017-02-20 | |
AGROWILL | - | - | - | 1.80 | 0.00% | 0.00 | 2017-02-20 | |
AILLERON | 8.85 | 9.00 | 8.54 | 8.62 | -4.22% | 66.45 | 2017-02-20 | |
AIRWAY | 1.99 | 2.00 | 1.83 | 1.97 | -1.01% | 139.52 | 2017-02-20 | |
ALCHEMIA | 5.03 | 5.07 | 5.02 | 5.06 | +0.40% | 2,381.19 | 2017-02-20 | |
ALIOR | 64.02 | 65.65 | 63.78 | 65.65 | +1.85% | 8,028.76 | 2017-02-20 | |
ALTA | 3.28 | 3.40 | 3.28 | 3.40 | +3.66% | 0.20 | 2017-02-20 | |
ALTUSTFI | 13.83 | 13.83 | 13.20 | 13.59 | -0.07% | 812.27 | 2017-02-20 | |
ALUMETAL | 61.00 | 61.20 | 60.81 | 61.00 | 0.00% | 1,245.74 | 2017-02-20 | |
AMBRA | 8.82 | 8.95 | 8.81 | 8.90 | -0.11% | 34.14 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMICA | 198.00 | 198.00 | 192.00 | 193.50 | -2.03% | 1,669.78 | 2017-02-20 | |
AMREST | 333.00 | 333.00 | 328.00 | 330.00 | +0.90% | 6,893.99 | 2017-02-20 | |
APATOR | 33.55 | 33.64 | 33.35 | 33.64 | +0.27% | 70.50 | 2017-02-20 | |
APLISENS | 14.45 | 14.45 | 14.35 | 14.35 | -0.69% | 9.21 | 2017-02-20 | |
APSENERGY | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.01 | 2017-02-20 | |
ARCHICOM | 15.00 | 15.00 | 14.51 | 15.00 | +4.31% | 12.73 | 2017-02-20 | |
ARCTIC | 5.40 | 5.46 | 5.35 | 5.45 | +0.93% | 271.77 | 2017-02-20 | |
ARTERIA | 10.00 | 10.00 | 9.84 | 10.00 | 0.00% | 40.64 | 2017-02-20 | |
ARTIFEX | 20.52 | 21.29 | 20.52 | 21.00 | +1.45% | 1.38 | 2017-02-20 | |
ASBIS | 3.27 | 3.27 | 3.21 | 3.21 | -2.13% | 358.33 | 2017-02-20 | |
ASMGROUP | - | - | - | 5.50 | 0.00% | 0.00 | 2017-02-20 | |
ASSECOBS | 24.69 | 24.70 | 24.05 | 24.05 | -2.59% | 104.28 | 2017-02-20 | |
ASSECOPOL | 55.10 | 55.85 | 55.10 | 55.80 | +1.45% | 3,085.06 | 2017-02-20 | |
ASSECOSEE | 11.75 | 11.77 | 11.73 | 11.74 | -0.09% | 1,250.07 | 2017-02-20 | |
ASTARTA | 61.99 | 62.54 | 61.40 | 61.49 | +1.64% | 100.09 | 2017-02-20 | |
ATAL | 30.30 | 30.50 | 30.00 | 30.34 | -0.20% | 171.84 | 2017-02-20 | |
ATENDE | 3.90 | 3.90 | 3.81 | 3.87 | -0.51% | 9.21 | 2017-02-20 | |
ATLANTAPL | 5.86 | 6.20 | 5.86 | 6.20 | +5.62% | 31.34 | 2017-02-20 | |
ATLANTIS | 0.65 | 0.65 | 0.63 | 0.65 | 0.00% | 10.93 | 2017-02-20 | |
ATM | 10.86 | 11.18 | 10.85 | 10.85 | -1.36% | 1.31 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.65 | 4.65 | 4.50 | 4.57 | -0.44% | 28.97 | 2017-02-20 | |
ATREM | 2.65 | 2.65 | 2.59 | 2.60 | -2.26% | 8.24 | 2017-02-20 | |
AUTOPARTN | 4.80 | 4.84 | 4.79 | 4.79 | +1.48% | 96.90 | 2017-02-20 | |
AVIAAML | 4.92 | 5.00 | 4.60 | 4.99 | +1.42% | 256.35 | 2017-02-20 | |
AVIASG | 21.90 | 21.95 | 19.90 | 21.79 | +7.39% | 18.98 | 2017-02-20 | |
AWBUD | 6.38 | 6.65 | 6.37 | 6.64 | +4.08% | 16.58 | 2017-02-20 | |
BALTONA | 3.04 | 3.14 | 3.00 | 3.10 | +1.64% | 31.97 | 2017-02-20 | |
BBIDEV | 0.81 | 0.83 | 0.81 | 0.83 | +2.47% | 16.67 | 2017-02-20 | |
BEDZIN | 25.90 | 25.90 | 25.17 | 25.90 | 0.00% | 0.25 | 2017-02-20 | |
BENEFIT | 870.00 | 870.00 | 851.10 | 855.00 | -1.61% | 1,975.32 | 2017-02-20 | |
BETACOM | 11.11 | 11.54 | 11.06 | 11.54 | +3.87% | 17.97 | 2017-02-20 | |
BIK | 15.50 | 15.75 | 15.25 | 15.75 | 0.00% | 9.13 | 2017-02-20 | |
BIOMEDLUB | 1.04 | 1.04 | 1.02 | 1.03 | -0.96% | 96.44 | 2017-02-20 | |
BIOTON | 7.51 | 7.63 | 7.40 | 7.45 | -0.80% | 287.27 | 2017-02-20 | |
BOGDANKA | 78.00 | 79.99 | 77.79 | 79.47 | +1.88% | 1,112.95 | 2017-02-20 | |
BORYSZEW | 12.04 | 12.04 | 11.90 | 12.02 | -0.25% | 1,607.62 | 2017-02-20 | |
BOS | 14.64 | 14.84 | 14.50 | 14.50 | 0.00% | 337.35 | 2017-02-20 | |
BOWIM | 4.78 | 4.78 | 4.67 | 4.67 | 0.00% | 3.58 | 2017-02-20 | |
BRASTER | 14.23 | 14.32 | 13.86 | 13.95 | -2.38% | 304.35 | 2017-02-20 | |
BRIJU | 28.83 | 29.10 | 27.85 | 28.40 | +0.28% | 693.54 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BSCDRUK | 34.00 | 34.00 | 31.55 | 33.00 | -2.94% | 24.37 | 2017-02-20 | |
BUDIMEX | 248.00 | 248.35 | 239.00 | 241.55 | -2.21% | 1,327.69 | 2017-02-20 | |
BUMECH | 0.76 | 0.76 | 0.75 | 0.76 | +1.33% | 131.48 | 2017-02-20 | |
BUWOG | 99.08 | 99.08 | 99.08 | 99.08 | +0.41% | 12.58 | 2017-02-20 | |
BYTOM | 2.48 | 2.48 | 2.42 | 2.45 | -1.21% | 325.16 | 2017-02-20 | |
BZWBK | 357.45 | 358.00 | 350.10 | 352.80 | -0.58% | 7,069.40 | 2017-02-20 | |
CALATRAVA | 0.50 | 0.51 | 0.49 | 0.49 | -3.92% | 14.63 | 2017-02-20 | |
CAPITAL | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 34.17 | 2017-02-20 | |
CCC | 213.00 | 214.40 | 211.20 | 213.35 | +0.64% | 3,394.13 | 2017-02-20 | |
CDPROJEKT | 69.49 | 69.90 | 69.30 | 69.90 | +1.01% | 7,828.30 | 2017-02-20 | |
CDRL | 24.20 | 24.85 | 24.00 | 24.85 | +1.64% | 35.44 | 2017-02-20 | |
CELTIC | - | - | - | 5.08 | 0.00% | 0.00 | 2017-02-20 | |
CEZ | 70.60 | 70.99 | 70.23 | 70.90 | +0.71% | 168.18 | 2017-02-20 | |
CFI | 0.60 | 0.61 | 0.59 | 0.61 | +1.67% | 232.53 | 2017-02-20 | |
CHEMOS | 1.36 | 1.40 | 1.35 | 1.40 | 0.00% | 41.48 | 2017-02-20 | |
CIECH | 73.15 | 75.47 | 72.21 | 74.50 | +1.85% | 5,184.27 | 2017-02-20 | |
CIGAMES | 27.70 | 27.99 | 27.50 | 27.60 | -1.39% | 972.07 | 2017-02-20 | |
CITYSERV | - | - | - | 9.55 | 0.00% | 0.00 | 2017-02-20 | |
CLNPHARMA | 31.98 | 32.08 | 30.95 | 31.25 | -1.04% | 315.31 | 2017-02-20 | |
CNT | 8.01 | 8.01 | 8.01 | 8.01 | +0.63% | 0.11 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 1.35 | 1.48 | 1.35 | 1.48 | +9.63% | 20.98 | 2017-02-20 | |
COGNOR | 1.97 | 1.99 | 1.95 | 1.97 | 0.00% | 102.40 | 2017-02-20 | |
COLIAN | 3.28 | 3.34 | 3.28 | 3.30 | 0.00% | 52.06 | 2017-02-20 | |
COMARCH | 210.00 | 211.50 | 210.00 | 210.15 | +0.07% | 3,276.71 | 2017-02-20 | |
COMP | 71.50 | 72.00 | 71.50 | 72.00 | 0.00% | 24.39 | 2017-02-20 | |
CORMAY | 2.37 | 2.47 | 2.36 | 2.40 | +2.56% | 760.57 | 2017-02-20 | |
CPGROUP | 6.80 | 6.80 | 6.80 | 6.80 | +3.03% | 0.01 | 2017-02-20 | |
CUBEITG | 6.11 | 6.11 | 5.87 | 5.89 | -3.60% | 17.38 | 2017-02-20 | |
CYFRPLSAT | 23.42 | 23.56 | 23.35 | 23.45 | +0.86% | 17,092.90 | 2017-02-20 | |
DEBICA | 97.68 | 98.90 | 96.90 | 98.90 | +1.96% | 310.51 | 2017-02-20 | |
DECORA | 9.72 | 9.93 | 9.72 | 9.90 | -0.40% | 16.07 | 2017-02-20 | |
DEKPOL | 13.00 | 13.00 | 13.00 | 13.00 | +3.01% | 0.26 | 2017-02-20 | |
DELKO | 11.25 | 11.50 | 11.00 | 11.40 | -2.15% | 19.03 | 2017-02-20 | |
DOMDEV | 62.00 | 62.50 | 62.00 | 62.00 | 0.00% | 26.53 | 2017-02-20 | |
DROZAPOL | 2.40 | 2.45 | 2.39 | 2.45 | +2.51% | 22.60 | 2017-02-20 | |
ECHO | 5.93 | 5.95 | 5.90 | 5.93 | -1.00% | 370.30 | 2017-02-20 | |
EDINVEST | 2.12 | 2.12 | 2.12 | 2.12 | +0.95% | 1.00 | 2017-02-20 | |
EFEKT | 28.20 | 28.59 | 27.70 | 27.71 | -2.40% | 15.86 | 2017-02-20 | |
EKOEXPORT | 15.51 | 15.79 | 15.51 | 15.59 | +1.90% | 287.97 | 2017-02-20 | |
ELBUDOWA | 120.00 | 120.40 | 117.40 | 118.00 | -1.67% | 98.51 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 13.75 | 14.40 | 13.75 | 14.35 | +4.36% | 293.55 | 2017-02-20 | |
ELEMENTAL | 3.86 | 3.96 | 3.86 | 3.88 | +0.78% | 334.99 | 2017-02-20 | |
ELKOP | 0.78 | 0.83 | 0.71 | 0.71 | -6.58% | 2,934.55 | 2017-02-20 | |
ELZAB | 17.00 | 17.50 | 17.00 | 17.50 | +0.23% | 22.60 | 2017-02-20 | |
EMPERIA | 68.00 | 69.15 | 68.00 | 68.60 | +0.57% | 90.75 | 2017-02-20 | |
ENAP | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.45 | 2017-02-20 | |
ENEA | 10.85 | 10.97 | 10.67 | 10.70 | -1.38% | 10,872.40 | 2017-02-20 | |
ENELMED | 9.65 | 9.65 | 9.65 | 9.65 | +0.52% | 0.04 | 2017-02-20 | |
ENERGA | 10.16 | 10.28 | 10.05 | 10.08 | -0.69% | 7,705.28 | 2017-02-20 | |
ENERGOINS | 5.01 | 5.01 | 4.86 | 4.86 | +0.21% | 25.14 | 2017-02-20 | |
ENTER | 28.90 | 28.90 | 26.71 | 26.80 | -4.83% | 96.48 | 2017-02-20 | |
ERBUD | 31.99 | 32.19 | 31.50 | 32.18 | +0.59% | 60.27 | 2017-02-20 | |
ERG | 66.40 | 67.10 | 65.00 | 66.70 | 0.00% | 18.63 | 2017-02-20 | |
ERGIS | 6.33 | 6.33 | 6.28 | 6.30 | -1.10% | 13.83 | 2017-02-20 | |
ESOTIQ | 10.11 | 10.12 | 9.52 | 9.52 | -2.36% | 34.06 | 2017-02-20 | |
ESSYSTEM | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 7.91 | 2017-02-20 | |
EUCO | 38.50 | 38.60 | 38.30 | 38.60 | +1.58% | 66.57 | 2017-02-20 | |
EUROCASH | 37.00 | 37.56 | 37.00 | 37.20 | +1.06% | 8,085.23 | 2017-02-20 | |
EUROHOLD | - | - | - | 2.10 | 0.00% | 0.00 | 2017-02-20 | |
EUROTEL | 22.40 | 22.40 | 22.40 | 22.40 | -0.36% | 0.22 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EXILLON | - | - | - | 7.70 | 0.00% | 0.00 | 2017-02-20 | |
FAM | 4.60 | 4.79 | 4.55 | 4.59 | +1.32% | 382.27 | 2017-02-20 | |
FAMUR | 4.74 | 4.74 | 4.67 | 4.68 | +0.21% | 82.86 | 2017-02-20 | |
FASING | 14.52 | 14.80 | 14.26 | 14.80 | -0.27% | 5.24 | 2017-02-20 | |
FASTFIN | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.23 | 2017-02-20 | |
FEERUM | 16.98 | 16.99 | 16.38 | 16.99 | 0.00% | 1.83 | 2017-02-20 | |
FENGHUA | - | - | - | 17.52 | 0.00% | 0.00 | 2017-02-20 | |
FERRO | 12.51 | 12.61 | 12.51 | 12.61 | +0.88% | 3.68 | 2017-02-20 | |
FERRUM | 3.89 | 3.89 | 3.51 | 3.87 | +1.84% | 58.49 | 2017-02-20 | |
FON | 0.63 | 0.66 | 0.62 | 0.65 | +1.56% | 8.24 | 2017-02-20 | |
FORTE | 81.30 | 84.00 | 80.17 | 81.19 | +0.23% | 1,492.93 | 2017-02-20 | |
FORTUNA | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% | 0.45 | 2017-02-20 | |
FOTA | 0.93 | 0.93 | 0.89 | 0.89 | -3.26% | 26.03 | 2017-02-20 | |
GEKOPLAST | 10.77 | 10.77 | 10.76 | 10.76 | -0.28% | 0.40 | 2017-02-20 | |
GETIN | 1.52 | 1.63 | 1.52 | 1.60 | +5.26% | 1,907.23 | 2017-02-20 | |
GETINOBLE | 1.97 | 2.10 | 1.97 | 2.05 | +4.59% | 5,068.25 | 2017-02-20 | |
GINOROSSI | 2.13 | 2.13 | 2.08 | 2.08 | -2.80% | 120.27 | 2017-02-20 | |
GLCOSMED | 5.37 | 5.37 | 5.36 | 5.36 | -0.19% | 0.01 | 2017-02-20 | |
GOBARTO | 7.05 | 7.14 | 6.97 | 7.14 | +1.28% | 20.46 | 2017-02-20 | |
GORENJE | 28.50 | 29.00 | 28.50 | 29.00 | +3.57% | 8.33 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GPW | 47.60 | 47.70 | 47.09 | 47.24 | -0.76% | 1,005.07 | 2017-02-20 | |
GROCLIN | 15.10 | 15.39 | 14.95 | 15.22 | +0.79% | 195.12 | 2017-02-20 | |
GRODNO | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0.01 | 2017-02-20 | |
GRUPAAZOTY | 70.99 | 71.49 | 69.55 | 70.30 | -0.57% | 2,563.33 | 2017-02-20 | |
GTC | 8.58 | 8.58 | 8.42 | 8.50 | -0.70% | 317.67 | 2017-02-20 | |
HANDLOWY | 79.50 | 80.00 | 78.80 | 78.90 | -0.75% | 1,534.22 | 2017-02-20 | |
HARPER | 1.00 | 1.00 | 0.98 | 1.00 | +1.01% | 0.42 | 2017-02-20 | |
HELIO | 10.95 | 11.33 | 10.85 | 11.25 | +2.74% | 42.57 | 2017-02-20 | |
HERKULES | 3.67 | 3.71 | 3.66 | 3.70 | -0.80% | 26.70 | 2017-02-20 | |
HUBSTYLE | 1.99 | 2.25 | 1.99 | 2.10 | +8.81% | 120.72 | 2017-02-20 | |
HYDROTOR | 39.90 | 39.90 | 39.00 | 39.57 | +1.62% | 9.66 | 2017-02-20 | |
HYPERION | 3.29 | 3.49 | 3.20 | 3.49 | +5.76% | 1,115.64 | 2017-02-20 | |
I2DEV | 19.39 | 19.39 | 19.10 | 19.10 | -1.50% | 1.93 | 2017-02-20 | |
IALBGR | 11.19 | 11.23 | 10.82 | 11.00 | -1.70% | 74.67 | 2017-02-20 | |
IDEABANK | 25.16 | 25.49 | 25.02 | 25.02 | +0.08% | 55.84 | 2017-02-20 | |
IFCAPITAL | 0.62 | 0.65 | 0.60 | 0.64 | 0.00% | 36.93 | 2017-02-20 | |
IFSA | 0.65 | 0.66 | 0.51 | 0.51 | -22.73% | 3,272.90 | 2017-02-20 | |
IIAAV | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 19.48 | 2017-02-20 | |
IMCOMPANY | 9.09 | 9.09 | 8.86 | 8.99 | 0.00% | 62.30 | 2017-02-20 | |
IMMOBILE | 3.46 | 3.46 | 3.34 | 3.40 | -0.58% | 32.26 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPEL | 23.70 | 23.70 | 23.70 | 23.70 | 0.00% | 0.36 | 2017-02-20 | |
IMPERA | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | 0.11 | 2017-02-20 | |
IMPEXMET | 4.00 | 4.01 | 3.97 | 4.00 | 0.00% | 1,699.16 | 2017-02-20 | |
IMS | 3.10 | 3.10 | 3.05 | 3.10 | -1.27% | 6.61 | 2017-02-20 | |
INC | 1.85 | 1.88 | 1.77 | 1.88 | +0.53% | 13.98 | 2017-02-20 | |
INDATA | 0.80 | 0.88 | 0.80 | 0.88 | +10.00% | 1,914.50 | 2017-02-20 | |
INDYKPOL | 60.00 | 61.00 | 60.00 | 60.00 | 0.00% | 50.65 | 2017-02-20 | |
INGBSK | 175.00 | 175.75 | 173.75 | 175.20 | -0.34% | 1,029.38 | 2017-02-20 | |
INPRO | 4.60 | 4.60 | 4.59 | 4.59 | 0.00% | 0.03 | 2017-02-20 | |
INSTALKRK | 13.30 | 13.47 | 13.30 | 13.47 | +1.35% | 8.21 | 2017-02-20 | |
INTERAOLT | 14.81 | 14.81 | 14.41 | 14.50 | -3.01% | 22.68 | 2017-02-20 | |
INTERCARS | 315.00 | 315.00 | 312.00 | 312.00 | 0.00% | 274.38 | 2017-02-20 | |
INTERFERI | 4.13 | 4.25 | 4.13 | 4.25 | -1.85% | 8.26 | 2017-02-20 | |
INTERSPPL | 2.14 | 2.14 | 2.04 | 2.12 | -0.93% | 10.34 | 2017-02-20 | |
INTROL | 8.31 | 8.31 | 8.31 | 8.31 | +1.34% | 0.47 | 2017-02-20 | |
INVISTA | 1.30 | 1.30 | 1.23 | 1.29 | -1.53% | 16.54 | 2017-02-20 | |
IPOPEMA | 1.84 | 1.84 | 1.72 | 1.76 | -1.12% | 11.47 | 2017-02-20 | |
IZOBLOK | 180.95 | 181.00 | 180.00 | 180.05 | +0.03% | 12.27 | 2017-02-20 | |
IZOSTAL | 5.04 | 5.10 | 5.04 | 5.10 | +0.99% | 1.14 | 2017-02-20 | |
JSW | 69.41 | 69.87 | 68.44 | 69.21 | +1.23% | 16,212.45 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWCONSTR | 4.73 | 4.73 | 4.71 | 4.71 | 0.00% | 30.12 | 2017-02-20 | |
K2INTERNT | 14.65 | 15.00 | 14.57 | 15.00 | +2.04% | 19.27 | 2017-02-20 | |
KANIA | 2.12 | 2.13 | 2.11 | 2.11 | -0.94% | 64.04 | 2017-02-20 | |
KBDOM | 3.11 | 3.11 | 3.01 | 3.10 | -1.59% | 11.44 | 2017-02-20 | |
KCI | 0.63 | 0.63 | 0.61 | 0.62 | -1.59% | 2.64 | 2017-02-20 | |
KERNEL | 77.60 | 79.18 | 77.11 | 79.00 | +1.94% | 1,070.75 | 2017-02-20 | |
KETY | 417.15 | 418.95 | 411.20 | 411.50 | -0.86% | 1,323.34 | 2017-02-20 | |
KGHM | 128.65 | 130.40 | 128.60 | 130.40 | +2.03% | 82,422.96 | 2017-02-20 | |
KGL | - | - | - | 22.70 | 0.00% | 0.00 | 2017-02-20 | |
KINOPOL | 12.70 | 12.70 | 12.50 | 12.50 | +1.05% | 31.97 | 2017-02-20 | |
KOFOL | - | - | - | 63.00 | 0.00% | 0.00 | 2017-02-20 | |
KOGENERA | 88.60 | 89.99 | 88.00 | 89.00 | +0.45% | 25.17 | 2017-02-20 | |
KOMPAP | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 1.59 | 2017-02-20 | |
KOMPUTRON | 6.39 | 6.45 | 6.30 | 6.45 | +1.57% | 52.72 | 2017-02-20 | |
KONSSTALI | 40.99 | 41.20 | 40.00 | 41.20 | +0.61% | 69.90 | 2017-02-20 | |
KOPEX | 3.83 | 3.84 | 3.78 | 3.78 | -0.26% | 175.01 | 2017-02-20 | |
KPPD | - | - | - | 27.11 | 0.00% | 0.00 | 2017-02-20 | |
KRAKCHEM | 3.20 | 3.20 | 3.20 | 3.20 | +0.63% | 0.68 | 2017-02-20 | |
KREC | 5.99 | 6.30 | 5.87 | 6.30 | +5.88% | 29.34 | 2017-02-20 | |
KREZUS | 1.68 | 1.73 | 1.67 | 1.72 | +2.99% | 88.66 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | - | - | - | 224.00 | 0.00% | 0.00 | 2017-02-20 | |
KRUK | 248.00 | 250.00 | 246.80 | 249.60 | +0.65% | 8,233.73 | 2017-02-20 | |
KRUSZWICA | 59.80 | 59.80 | 58.00 | 58.00 | -1.69% | 22.28 | 2017-02-20 | |
KRVITAMIN | 7.54 | 7.54 | 7.40 | 7.48 | -0.27% | 19.17 | 2017-02-20 | |
KSGAGRO | 3.39 | 3.42 | 3.30 | 3.37 | 0.00% | 194.71 | 2017-02-20 | |
LARK | 0.89 | 0.92 | 0.87 | 0.89 | -2.20% | 4.64 | 2017-02-20 | |
LARQ | 13.12 | 13.12 | 12.40 | 13.01 | +1.80% | 54.34 | 2017-02-20 | |
LCCORP | 2.00 | 2.05 | 2.00 | 2.04 | +2.00% | 230.21 | 2017-02-20 | |
LENA | 4.09 | 4.09 | 4.06 | 4.09 | 0.00% | 14.20 | 2017-02-20 | |
LENTEX | 10.22 | 10.25 | 10.12 | 10.25 | +0.59% | 400.00 | 2017-02-20 | |
LIBET | 1.56 | 1.58 | 1.54 | 1.57 | -0.63% | 3.17 | 2017-02-20 | |
LIVECHAT | 50.90 | 50.90 | 50.65 | 50.80 | +0.59% | 1,326.36 | 2017-02-20 | |
LOKUM | 13.45 | 13.45 | 13.45 | 13.45 | -0.15% | 4.82 | 2017-02-20 | |
LOTOS | 45.50 | 46.72 | 45.50 | 46.20 | +2.12% | 11,990.44 | 2017-02-20 | |
LPP | 5,402.00 | 5,453.00 | 5,380.00 | 5,404.55 | -0.65% | 8,987.79 | 2017-02-20 | |
LSISOFT | 11.63 | 11.63 | 11.30 | 11.30 | -1.74% | 39.41 | 2017-02-20 | |
LUBAWA | 1.19 | 1.21 | 1.19 | 1.21 | +1.68% | 278.06 | 2017-02-20 | |
MABION | 97.00 | 98.88 | 97.00 | 98.10 | +1.13% | 496.70 | 2017-02-20 | |
MAKARONPL | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 66.63 | 2017-02-20 | |
MANGATA | 108.55 | 111.50 | 108.55 | 111.50 | +2.72% | 1,639.40 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MARVIPOL | 12.50 | 12.90 | 12.50 | 12.58 | +0.72% | 406.00 | 2017-02-20 | |
MASTERPHA | 6.15 | 6.40 | 6.15 | 6.39 | +4.07% | 29.67 | 2017-02-20 | |
MBANK | 408.80 | 409.65 | 403.10 | 409.60 | +0.39% | 3,956.75 | 2017-02-20 | |
MBWS | 67.60 | 67.90 | 67.52 | 67.90 | -2.01% | 15.47 | 2017-02-20 | |
MCI | 8.50 | 8.66 | 8.50 | 8.61 | +1.29% | 208.14 | 2017-02-20 | |
MCLOGIC | 40.30 | 40.90 | 40.30 | 40.90 | +1.49% | 25.95 | 2017-02-20 | |
MDIENERGIA | 4.95 | 4.95 | 4.75 | 4.94 | -1.20% | 3.35 | 2017-02-20 | |
MEDIACAP | - | - | - | 2.76 | 0.00% | 0.00 | 2017-02-20 | |
MEDICALG | 341.50 | 341.50 | 332.00 | 340.90 | -0.09% | 1,136.70 | 2017-02-20 | |
MENNICA | 16.87 | 16.94 | 16.70 | 16.94 | -0.53% | 17.07 | 2017-02-20 | |
MERCATOR | 20.45 | 21.20 | 20.45 | 21.09 | +2.38% | 240.93 | 2017-02-20 | |
MERCOR | 11.90 | 11.95 | 11.82 | 11.85 | -0.42% | 50.56 | 2017-02-20 | |
MEXPOLSKA | 8.09 | 8.18 | 7.90 | 8.18 | +1.11% | 74.09 | 2017-02-20 | |
MFO | 32.90 | 33.88 | 32.90 | 33.88 | +3.04% | 33.25 | 2017-02-20 | |
MILKILAND | 2.58 | 2.70 | 2.58 | 2.59 | +0.39% | 161.92 | 2017-02-20 | |
MILLENNIUM | 6.84 | 6.94 | 6.80 | 6.81 | 0.00% | 3,257.63 | 2017-02-20 | |
MIRACULUM | 2.50 | 2.55 | 2.50 | 2.55 | +0.79% | 136.44 | 2017-02-20 | |
MIRBUD | 1.38 | 1.55 | 1.38 | 1.50 | +8.70% | 2,763.32 | 2017-02-20 | |
MLPGROUP | 44.00 | 47.24 | 44.00 | 47.24 | +2.70% | 11.74 | 2017-02-20 | |
MOJ | 0.72 | 0.73 | 0.72 | 0.72 | 0.00% | 11.89 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOL | 294.50 | 294.50 | 294.50 | 294.50 | +0.34% | 4.12 | 2017-02-20 | |
MONNARI | 8.50 | 8.59 | 8.40 | 8.50 | 0.00% | 149.42 | 2017-02-20 | |
MOSTALPLC | 13.00 | 13.00 | 12.98 | 13.00 | -3.63% | 6.47 | 2017-02-20 | |
MOSTALWAR | 11.88 | 12.17 | 11.88 | 12.00 | +1.01% | 31.60 | 2017-02-20 | |
MOSTALZAB | 1.30 | 1.32 | 1.30 | 1.31 | +0.77% | 109.90 | 2017-02-20 | |
MUZA | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 7.74 | 2017-02-20 | |
MWTRADE | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 6.61 | 2017-02-20 | |
NETIA | 4.69 | 4.71 | 4.58 | 4.61 | -0.22% | 547.98 | 2017-02-20 | |
NETMEDIA | 6.49 | 6.49 | 6.49 | 6.49 | +2.37% | 0.03 | 2017-02-20 | |
NEWAG | 16.98 | 16.98 | 16.46 | 16.97 | +1.31% | 125.04 | 2017-02-20 | |
NOVITA | 62.37 | 62.38 | 62.37 | 62.38 | +0.02% | 1.50 | 2017-02-20 | |
NOWAGALA | 1.52 | 1.56 | 1.50 | 1.54 | -1.91% | 78.77 | 2017-02-20 | |
NTTSYSTEM | 2.97 | 2.97 | 2.94 | 2.95 | -0.67% | 4.55 | 2017-02-20 | |
ODLEWNIE | 4.72 | 4.72 | 4.66 | 4.70 | -2.08% | 18.61 | 2017-02-20 | |
OEX | 18.95 | 18.95 | 18.80 | 18.80 | -1.05% | 9.04 | 2017-02-20 | |
OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 0.04 | 2017-02-20 | |
OPENFIN | 2.00 | 2.02 | 1.93 | 1.99 | +0.51% | 10.64 | 2017-02-20 | |
OPONEO.PL | 51.40 | 52.00 | 50.00 | 51.85 | +1.73% | 443.38 | 2017-02-20 | |
OPTEAM | 7.68 | 7.84 | 7.68 | 7.79 | -0.13% | 5.17 | 2017-02-20 | |
ORANGEPL | 4.84 | 4.85 | 4.82 | 4.83 | -0.21% | 9,151.13 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 73.97 | 74.54 | 73.97 | 74.00 | +1.01% | 20.89 | 2017-02-20 | |
ORION | 85.00 | 85.00 | 78.00 | 80.56 | +0.57% | 34.72 | 2017-02-20 | |
ORZBIALY | 9.67 | 9.67 | 9.46 | 9.53 | -1.65% | 17.72 | 2017-02-20 | |
OTLOG | 23.70 | 23.70 | 23.68 | 23.68 | 0.00% | 2.37 | 2017-02-20 | |
OTMUCHOW | 4.10 | 4.10 | 4.01 | 4.01 | -2.20% | 8.34 | 2017-02-20 | |
OVOSTAR | 89.02 | 89.02 | 89.00 | 89.00 | -3.26% | 120.51 | 2017-02-20 | |
PAGED | 52.89 | 52.89 | 51.61 | 51.61 | -2.16% | 14.50 | 2017-02-20 | |
PAMAPOL | 1.53 | 1.66 | 1.53 | 1.57 | +2.61% | 169.88 | 2017-02-20 | |
PANOVA | 25.99 | 25.99 | 25.90 | 25.96 | -0.15% | 10.87 | 2017-02-20 | |
PATENTUS | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 4.46 | 2017-02-20 | |
PBG | 3.32 | 3.33 | 3.22 | 3.28 | 0.00% | 189.96 | 2017-02-20 | |
PBKM | 56.00 | 57.45 | 55.30 | 56.97 | +3.30% | 393.65 | 2017-02-20 | |
PCCEXOL | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0.62 | 2017-02-20 | |
PCCINTER | 2.26 | 2.29 | 2.26 | 2.29 | +1.33% | 1.00 | 2017-02-20 | |
PCCROKITA | 65.50 | 65.50 | 64.85 | 65.29 | +0.91% | 92.16 | 2017-02-20 | |
PCM | 32.60 | 32.91 | 32.55 | 32.70 | +0.77% | 43.89 | 2017-02-20 | |
PEGAS | 129.30 | 129.40 | 129.30 | 129.40 | -2.63% | 6.47 | 2017-02-20 | |
PEKABEX | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1.07 | 2017-02-20 | |
PEKAO | 144.20 | 144.20 | 141.40 | 142.55 | -0.66% | 47,943.39 | 2017-02-20 | |
PELION | 56.00 | 56.40 | 56.00 | 56.00 | +1.08% | 19.92 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEMANAGER | 52.02 | 53.19 | 49.50 | 52.00 | 0.00% | 165.86 | 2017-02-20 | |
PEP | 16.59 | 16.59 | 15.58 | 16.02 | -3.44% | 373.83 | 2017-02-20 | |
PEPEES | 1.20 | 1.20 | 1.17 | 1.20 | +0.84% | 8.87 | 2017-02-20 | |
PFLEIDER | 43.33 | 43.50 | 43.23 | 43.30 | -0.09% | 349.73 | 2017-02-20 | |
PGE | 11.80 | 11.80 | 11.57 | 11.71 | +0.52% | 15,757.78 | 2017-02-20 | |
PGNIG | 5.85 | 5.97 | 5.82 | 5.85 | +1.21% | 20,598.71 | 2017-02-20 | |
PGODLEW | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.09 | 2017-02-20 | |
PGSSOFT | 15.00 | 15.00 | 14.85 | 14.90 | -0.67% | 51.48 | 2017-02-20 | |
PHN | 17.62 | 17.74 | 17.60 | 17.69 | -1.17% | 22.05 | 2017-02-20 | |
PKNORLEN | 92.50 | 93.50 | 92.21 | 92.80 | +0.32% | 33,930.94 | 2017-02-20 | |
PKOBP | 34.25 | 34.37 | 33.87 | 33.89 | -0.67% | 29,240.97 | 2017-02-20 | |
PKPCARGO | 56.58 | 57.00 | 56.45 | 56.59 | -1.07% | 538.59 | 2017-02-20 | |
PLASTBOX | 2.33 | 2.33 | 2.32 | 2.33 | +1.30% | 10.22 | 2017-02-20 | |
PLATYNINW | 0.94 | 0.94 | 0.89 | 0.93 | -1.06% | 9.39 | 2017-02-20 | |
PLAYWAY | 49.19 | 49.35 | 49.00 | 49.35 | +2.56% | 61.72 | 2017-02-20 | |
PLAZACNTR | 9.45 | 10.10 | 9.41 | 9.60 | +1.59% | 175.61 | 2017-02-20 | |
PMPG | 3.98 | 4.02 | 3.98 | 4.00 | +2.56% | 18.59 | 2017-02-20 | |
POLICE | 20.44 | 20.45 | 20.07 | 20.11 | -1.66% | 202.62 | 2017-02-20 | |
POLIMEXMS | 6.24 | 6.65 | 6.22 | 6.65 | +7.09% | 11,585.77 | 2017-02-20 | |
POLNA | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.02 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 8.16 | 8.30 | 8.16 | 8.23 | +0.24% | 303.39 | 2017-02-20 | |
POLWAX | 17.49 | 17.49 | 17.11 | 17.11 | -2.12% | 229.69 | 2017-02-20 | |
POZBUD | 3.24 | 3.26 | 3.17 | 3.23 | -0.31% | 35.79 | 2017-02-20 | |
PRAGMAFA | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.31 | 2017-02-20 | |
PRAGMAINK | - | - | - | 10.30 | 0.00% | 0.00 | 2017-02-20 | |
PRAIRIE | 1.41 | 1.43 | 1.36 | 1.37 | -2.84% | 160.22 | 2017-02-20 | |
PROCAD | 1.44 | 1.50 | 1.44 | 1.47 | +2.08% | 5.52 | 2017-02-20 | |
PROCHEM | 18.06 | 18.06 | 18.00 | 18.00 | -0.11% | 2.18 | 2017-02-20 | |
PROCHNIK | 1.12 | 1.14 | 1.11 | 1.14 | +1.79% | 93.26 | 2017-02-20 | |
PROJPRZEM | 8.50 | 8.95 | 8.50 | 8.95 | +2.87% | 52.00 | 2017-02-20 | |
PROTEKTOR | 3.24 | 3.25 | 3.21 | 3.21 | -1.53% | 9.28 | 2017-02-20 | |
PROVIDENT | 9.50 | 9.50 | 9.50 | 9.50 | +2.26% | 0.03 | 2017-02-20 | |
PWRMEDIA | 2.59 | 2.67 | 2.36 | 2.36 | 0.00% | 79.40 | 2017-02-20 | |
PZU | 37.27 | 37.27 | 36.95 | 37.23 | -0.11% | 22,531.59 | 2017-02-20 | |
QUERCUS | 6.18 | 6.30 | 5.77 | 6.30 | +3.45% | 1,560.26 | 2017-02-20 | |
QUMAK | 5.54 | 5.54 | 5.30 | 5.30 | -3.64% | 105.09 | 2017-02-20 | |
RADPOL | 2.40 | 2.40 | 2.37 | 2.40 | -1.23% | 112.84 | 2017-02-20 | |
RAFAKO | 7.25 | 7.31 | 7.11 | 7.14 | -1.52% | 162.91 | 2017-02-20 | |
RAFAMET | 16.50 | 16.50 | 16.50 | 16.50 | +0.06% | 0.49 | 2017-02-20 | |
RAINBOW | 33.51 | 35.25 | 33.51 | 35.00 | +1.74% | 2,073.93 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RANKPROGR | 1.76 | 1.79 | 1.71 | 1.76 | +1.73% | 128.74 | 2017-02-20 | |
RAWLPLUG | 11.86 | 11.86 | 11.50 | 11.68 | -0.09% | 110.09 | 2017-02-20 | |
REDAN | 2.14 | 2.15 | 2.13 | 2.14 | -1.38% | 2.23 | 2017-02-20 | |
RELPOL | 8.50 | 8.50 | 8.40 | 8.50 | +1.80% | 20.80 | 2017-02-20 | |
REMAK | 14.34 | 15.60 | 13.71 | 15.33 | +7.35% | 362.50 | 2017-02-20 | |
ROBYG | 2.99 | 3.02 | 2.98 | 3.00 | +1.69% | 809.01 | 2017-02-20 | |
RONSON | 1.88 | 1.88 | 1.77 | 1.79 | -3.24% | 301.85 | 2017-02-20 | |
ROPCZYCE | 19.80 | 20.09 | 19.80 | 20.09 | +1.46% | 1.75 | 2017-02-20 | |
SANOK | 61.50 | 61.59 | 61.20 | 61.40 | +0.66% | 50.17 | 2017-02-20 | |
SANTANDER | - | - | - | 22.30 | 0.00% | 0.00 | 2017-02-20 | |
SARE | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 39.00 | 2017-02-20 | |
SECOGROUP | 18.21 | 18.21 | 18.21 | 18.21 | +0.05% | 0.42 | 2017-02-20 | |
SEKO | - | - | - | 7.06 | 0.00% | 0.00 | 2017-02-20 | |
SELENAFM | 22.09 | 22.09 | 22.09 | 22.09 | -0.45% | 2.21 | 2017-02-20 | |
SELVITA | 32.00 | 32.00 | 31.55 | 31.64 | -1.22% | 445.91 | 2017-02-20 | |
SERINUS | 1.52 | 1.54 | 1.51 | 1.53 | +2.68% | 70.43 | 2017-02-20 | |
SETANTA | 17.49 | 18.35 | 17.48 | 18.29 | -0.05% | 22.35 | 2017-02-20 | |
SFINKS | 2.68 | 2.74 | 2.68 | 2.73 | +1.49% | 50.22 | 2017-02-20 | |
SILVANO | 12.49 | 12.49 | 12.49 | 12.49 | 0.00% | 0.12 | 2017-02-20 | |
SIMPLE | - | - | - | 6.82 | 0.00% | 0.00 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 30.71 | 30.95 | 30.00 | 30.60 | -0.33% | 606.48 | 2017-02-20 | |
SKOTAN | 0.67 | 0.68 | 0.66 | 0.67 | +1.52% | 75.83 | 2017-02-20 | |
SNIEZKA | 62.21 | 63.99 | 62.21 | 63.99 | +1.25% | 80.83 | 2017-02-20 | |
SOHODEV | 1.70 | 1.84 | 1.70 | 1.82 | +2.25% | 73.50 | 2017-02-20 | |
SOLAR | 1.16 | 1.16 | 1.12 | 1.15 | +2.68% | 6.44 | 2017-02-20 | |
SONEL | 10.41 | 10.41 | 10.33 | 10.33 | -0.58% | 3.33 | 2017-02-20 | |
SOPHARMA | - | - | - | 7.95 | 0.00% | 0.00 | 2017-02-20 | |
STALEXP | 4.29 | 4.49 | 4.23 | 4.43 | +4.73% | 996.41 | 2017-02-20 | |
STALPROD | 623.50 | 626.00 | 623.50 | 623.50 | -1.03% | 436.95 | 2017-02-20 | |
STALPROFI | 14.44 | 14.45 | 14.20 | 14.45 | +0.07% | 36.59 | 2017-02-20 | |
STAPORKOW | 4.53 | 4.55 | 4.34 | 4.34 | -1.59% | 34.94 | 2017-02-20 | |
STELMET | 30.25 | 30.50 | 29.99 | 30.00 | -0.96% | 298.46 | 2017-02-20 | |
SUWARY | 8.93 | 8.93 | 8.35 | 8.93 | 0.00% | 0.09 | 2017-02-20 | |
SYGNITY | 7.02 | 7.32 | 7.02 | 7.16 | +3.02% | 466.17 | 2017-02-20 | |
SYNEKTIK | 16.79 | 16.88 | 16.22 | 16.88 | +0.18% | 22.23 | 2017-02-20 | |
SYNTHOS | 5.74 | 5.84 | 5.61 | 5.82 | +2.28% | 5,489.56 | 2017-02-20 | |
TALANX | - | - | - | 125.00 | 0.00% | 0.00 | 2017-02-20 | |
TALEX | 21.83 | 22.00 | 21.83 | 22.00 | +0.78% | 4.98 | 2017-02-20 | |
TARCZYNSKI | 12.15 | 12.40 | 12.15 | 12.30 | +3.36% | 93.85 | 2017-02-20 | |
TATRY | 120.00 | 120.00 | 118.00 | 118.00 | -1.67% | 5.68 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 2.97 | 2.97 | 2.92 | 2.92 | -1.68% | 4,408.96 | 2017-02-20 | |
TERMOREX | 2.22 | 2.22 | 2.22 | 2.22 | 0.00% | 0.02 | 2017-02-20 | |
TESGAS | 3.04 | 3.04 | 3.00 | 3.03 | +1.00% | 9.68 | 2017-02-20 | |
TIM | 13.39 | 13.40 | 13.30 | 13.40 | +0.07% | 39.78 | 2017-02-20 | |
TORPOL | 14.09 | 14.09 | 13.77 | 13.92 | -1.21% | 139.48 | 2017-02-20 | |
TOYA | 6.20 | 6.20 | 6.20 | 6.20 | +0.81% | 12.40 | 2017-02-20 | |
TRAKCJA | 17.60 | 17.60 | 17.43 | 17.44 | -0.97% | 901.21 | 2017-02-20 | |
TRANSPOL | 5.50 | 5.50 | 5.35 | 5.49 | +1.67% | 177.04 | 2017-02-20 | |
TRITON | 3.67 | 3.68 | 3.51 | 3.60 | -2.44% | 62.13 | 2017-02-20 | |
TXM | 5.63 | 5.65 | 5.51 | 5.64 | +1.62% | 26.60 | 2017-02-20 | |
ULMA | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.07 | 2017-02-20 | |
UNIBEP | 12.38 | 12.38 | 12.08 | 12.10 | +0.17% | 19.84 | 2017-02-20 | |
UNICREDIT | 55.30 | 56.20 | 55.30 | 56.20 | +1.63% | 24.44 | 2017-02-20 | |
UNIMOT | 64.00 | 64.00 | 54.00 | 63.95 | -2.66% | 19.77 | 2017-02-20 | |
UNIWHEELS | 239.00 | 241.00 | 239.00 | 241.00 | +0.21% | 412.62 | 2017-02-20 | |
URSUS | 2.40 | 2.40 | 2.37 | 2.40 | 0.00% | 214.63 | 2017-02-20 | |
VIGOSYS | 269.00 | 289.00 | 269.00 | 287.00 | +8.71% | 1,360.26 | 2017-02-20 | |
VINDEXUS | 7.77 | 7.90 | 7.76 | 7.76 | -0.51% | 69.35 | 2017-02-20 | |
VISTAL | 8.33 | 8.33 | 8.22 | 8.25 | -0.84% | 83.54 | 2017-02-20 | |
VISTULA | 3.29 | 3.29 | 3.21 | 3.28 | -0.61% | 78.61 | 2017-02-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 4.85 | 4.97 | 4.75 | 4.93 | +3.57% | 419.06 | 2017-02-20 | |
VOTUM | 10.80 | 11.04 | 10.80 | 11.04 | +0.82% | 33.96 | 2017-02-20 | |
VOXEL | 18.74 | 18.74 | 18.73 | 18.74 | -0.05% | 5.68 | 2017-02-20 | |
WARIMPEX | 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | 0.33 | 2017-02-20 | |
WASKO | 1.58 | 1.60 | 1.57 | 1.58 | 0.00% | 45.24 | 2017-02-20 | |
WAWEL | 1,123.00 | 1,129.95 | 1,110.20 | 1,129.00 | +0.53% | 1,234.97 | 2017-02-20 | |
WDX | 6.94 | 6.94 | 6.68 | 6.90 | -0.58% | 8.26 | 2017-02-20 | |
WIELTON | 14.51 | 14.95 | 14.51 | 14.90 | +3.47% | 808.72 | 2017-02-20 | |
WIKANA | 1.89 | 1.89 | 1.86 | 1.89 | 0.00% | 1.15 | 2017-02-20 | |
WILBO | 0.69 | 0.69 | 0.64 | 0.65 | +8.33% | 42.20 | 2017-02-20 | |
WINVEST | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 0.07 | 2017-02-20 | |
WIRTUALNA | 56.04 | 56.70 | 56.01 | 56.40 | +0.64% | 1,419.18 | 2017-02-20 | |
WITTCHEN | 17.73 | 17.73 | 17.68 | 17.68 | -0.34% | 2.04 | 2017-02-20 | |
WOJAS | 5.24 | 5.24 | 5.15 | 5.20 | -0.95% | 21.00 | 2017-02-20 | |
WORKSERV | 9.73 | 9.73 | 9.73 | 9.73 | +1.25% | 0.97 | 2017-02-20 | |
XTB | 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | 0.04 | 2017-02-20 | |
ZAMET | 1.74 | 1.76 | 1.74 | 1.76 | 0.00% | 5.31 | 2017-02-20 | |
ZEPAK | 17.36 | 18.20 | 17.36 | 17.99 | +3.69% | 1,412.79 | 2017-02-20 | |
ZPUE | 389.90 | 389.90 | 387.00 | 387.00 | +1.04% | 4.26 | 2017-02-20 | |
ZUE | 10.40 | 11.38 | 10.40 | 10.85 | +4.63% | 388.11 | 2017-02-20 |