Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.30 | 0.30 | 0.29 | 0.29 | -3.33% | 71.35 | 2017-07-21 | |
11BIT | 180.00 | 182.75 | 180.00 | 181.90 | +1.06% | 422.89 | 2017-07-21 | |
4FUNMEDIA | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.01 | 2017-07-21 | |
AATHOLD | 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | 0.02 | 2017-07-21 | |
ABCDATA | 1.80 | 1.81 | 1.79 | 1.80 | 0.00% | 79.11 | 2017-07-21 | |
ABPL | 36.00 | 36.00 | 35.50 | 35.50 | -1.39% | 22.22 | 2017-07-21 | |
ACAUTOGAZ | 45.10 | 45.30 | 45.10 | 45.15 | +0.11% | 14.08 | 2017-07-21 | |
ADIUVO | 21.90 | 21.90 | 21.00 | 21.00 | 0.00% | 0.19 | 2017-07-21 | |
AGORA | 15.48 | 15.60 | 15.48 | 15.48 | -0.13% | 16.56 | 2017-07-21 | |
AGROTON | 6.00 | 6.00 | 5.94 | 5.98 | -0.33% | 14.64 | 2017-07-21 | |
AGROWILL | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2017-07-21 | |
AILLERON | 18.99 | 18.99 | 18.60 | 18.70 | -1.32% | 66.66 | 2017-07-21 | |
AIRWAY | 1.46 | 1.53 | 1.45 | 1.52 | 0.00% | 45.71 | 2017-07-21 | |
ALCHEMIA | 5.05 | 5.08 | 5.01 | 5.08 | 0.00% | 235.01 | 2017-07-21 | |
ALIOR | 60.79 | 61.07 | 60.10 | 60.50 | 0.00% | 8,437.88 | 2017-07-21 | |
ALTA | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 0.35 | 2017-07-21 | |
ALTUSTFI | 16.36 | 16.36 | 16.30 | 16.30 | -0.67% | 34.62 | 2017-07-21 | |
ALUMETAL | 48.99 | 48.99 | 47.00 | 47.87 | -2.66% | 1,636.95 | 2017-07-21 | |
AMBRA | 10.90 | 11.00 | 10.89 | 11.00 | 0.00% | 15.00 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMICA | 171.00 | 172.55 | 169.40 | 169.40 | -0.94% | 460.37 | 2017-07-21 | |
AMREST | 365.50 | 368.15 | 362.05 | 363.50 | +0.99% | 4,056.48 | 2017-07-21 | |
APATOR | 31.60 | 31.60 | 30.70 | 30.70 | -2.85% | 261.36 | 2017-07-21 | |
APLISENS | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.03 | 2017-07-21 | |
APSENERGY | 3.99 | 3.99 | 3.99 | 3.99 | +1.27% | 0.00 | 2017-07-21 | |
ARCHICOM | 15.41 | 15.75 | 14.05 | 15.75 | -1.81% | 133.73 | 2017-07-21 | |
ARCTIC | 4.04 | 4.10 | 4.04 | 4.06 | +0.74% | 34.24 | 2017-07-21 | |
ARTERIA | 7.80 | 7.88 | 7.11 | 7.50 | -3.85% | 180.40 | 2017-07-21 | |
ARTIFEX | 13.49 | 13.49 | 13.45 | 13.45 | 0.00% | 0.03 | 2017-07-21 | |
ASBIS | 2.38 | 2.41 | 2.36 | 2.41 | +0.84% | 42.91 | 2017-07-21 | |
ASMGROUP | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2017-07-21 | |
ASSECOBS | 26.70 | 26.90 | 26.70 | 26.90 | +0.75% | 17.68 | 2017-07-21 | |
ASSECOPOL | 45.63 | 45.98 | 45.42 | 45.52 | -0.24% | 6,427.84 | 2017-07-21 | |
ASSECOSEE | 12.00 | 12.28 | 11.90 | 11.90 | -2.46% | 12.33 | 2017-07-21 | |
ASTARTA | 64.90 | 68.83 | 64.11 | 65.01 | +1.40% | 1,111.30 | 2017-07-21 | |
ATAL | 38.10 | 38.50 | 37.68 | 37.68 | -0.84% | 877.40 | 2017-07-21 | |
ATENDE | 5.00 | 5.00 | 4.90 | 4.98 | -0.80% | 15.65 | 2017-07-21 | |
ATLANTAPL | 4.54 | 4.54 | 4.54 | 4.54 | +1.34% | 2.99 | 2017-07-21 | |
ATLANTIS | 0.66 | 0.66 | 0.61 | 0.63 | -4.55% | 11.03 | 2017-07-21 | |
ATM | 11.24 | 11.24 | 10.88 | 11.23 | -0.18% | 8.59 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.25 | 4.25 | 4.19 | 4.19 | +0.72% | 16.68 | 2017-07-21 | |
ATREM | 2.91 | 2.91 | 2.91 | 2.91 | 0.00% | 0.29 | 2017-07-21 | |
AUTOPARTN | 5.47 | 5.47 | 5.42 | 5.44 | -0.55% | 44.14 | 2017-07-21 | |
AVIAAML | 4.85 | 4.85 | 4.72 | 4.80 | +1.69% | 97.13 | 2017-07-21 | |
AVIASG | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.04 | 2017-07-21 | |
AWBUD | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 1.88 | 2017-07-21 | |
BALTONA | 2.11 | 2.12 | 2.03 | 2.10 | -0.47% | 16.32 | 2017-07-21 | |
BBIDEV | 0.78 | 0.78 | 0.77 | 0.78 | -1.27% | 28.78 | 2017-07-21 | |
BEDZIN | 24.49 | 24.49 | 24.00 | 24.00 | -2.00% | 38.71 | 2017-07-21 | |
BENEFIT | 1,051.00 | 1,058.00 | 1,041.00 | 1,055.00 | +0.57% | 5,736.90 | 2017-07-21 | |
BETACOM | 10.60 | 10.77 | 10.51 | 10.77 | 0.00% | 14.47 | 2017-07-21 | |
BIK | 17.34 | 17.34 | 17.34 | 17.34 | 0.00% | 0.02 | 2017-07-21 | |
BIOMEDLUB | 1.25 | 1.25 | 1.18 | 1.24 | -1.59% | 151.81 | 2017-07-21 | |
BIOTON | 5.91 | 5.94 | 5.85 | 5.90 | -0.84% | 144.77 | 2017-07-21 | |
BMPAG | 8.45 | 8.80 | 8.45 | 8.80 | +4.14% | 10.68 | 2017-07-21 | |
BOGDANKA | 66.75 | 67.92 | 64.84 | 66.00 | -1.48% | 448.69 | 2017-07-21 | |
BORYSZEW | 10.70 | 10.72 | 10.61 | 10.69 | +0.38% | 581.35 | 2017-07-21 | |
BOS | 10.65 | 10.67 | 10.48 | 10.63 | -0.19% | 76.12 | 2017-07-21 | |
BOWIM | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 5.26 | 2017-07-21 | |
BRASTER | 14.15 | 14.16 | 13.92 | 14.09 | -0.07% | 165.74 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BRIJU | 7.84 | 7.84 | 7.35 | 7.55 | -3.21% | 267.77 | 2017-07-21 | |
BSCDRUK | 36.65 | 36.65 | 36.65 | 36.65 | +0.03% | 1.83 | 2017-07-21 | |
BUDIMEX | 230.35 | 233.45 | 229.50 | 229.50 | -1.08% | 2,674.22 | 2017-07-21 | |
BUMECH | 0.72 | 0.83 | 0.72 | 0.79 | +11.27% | 3,244.80 | 2017-07-21 | |
BUWOG | 106.25 | 106.25 | 106.25 | 106.25 | 0.00% | 0.00 | 2017-07-21 | |
BYTOM | 2.53 | 2.53 | 2.50 | 2.52 | -0.40% | 36.48 | 2017-07-21 | |
BZWBK | 362.00 | 368.15 | 362.00 | 362.50 | 0.00% | 9,266.46 | 2017-07-21 | |
CALATRAVA | 0.29 | 0.29 | 0.28 | 0.28 | -6.67% | 3.99 | 2017-07-21 | |
CAPITAL | 2.73 | 2.73 | 2.70 | 2.73 | -0.36% | 7.32 | 2017-07-21 | |
CCC | 227.65 | 236.15 | 226.80 | 235.00 | +3.30% | 16,665.24 | 2017-07-21 | |
CDPROJEKT | 86.49 | 88.00 | 86.49 | 87.00 | +0.59% | 11,764.19 | 2017-07-21 | |
CDRL | 29.50 | 29.50 | 27.71 | 28.00 | -5.08% | 4.03 | 2017-07-21 | |
CELTIC | 5.82 | 5.82 | 5.60 | 5.60 | -6.98% | 17.13 | 2017-07-21 | |
CEZ | 65.00 | 66.11 | 64.99 | 66.11 | +2.56% | 394.62 | 2017-07-21 | |
CFI | 0.86 | 0.87 | 0.79 | 0.79 | -8.14% | 909.63 | 2017-07-21 | |
CHEMOS | 1.57 | 1.64 | 1.57 | 1.61 | +3.87% | 331.43 | 2017-07-21 | |
CIECH | 61.55 | 61.83 | 61.20 | 61.20 | -0.49% | 1,682.00 | 2017-07-21 | |
CIGAMES | 0.93 | 0.95 | 0.91 | 0.92 | -1.08% | 730.38 | 2017-07-21 | |
CITYSERV | 9.36 | 9.37 | 9.30 | 9.37 | 0.00% | 13.06 | 2017-07-21 | |
CLNPHARMA | 37.80 | 37.80 | 36.80 | 37.10 | -2.01% | 263.32 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CNT | 7.51 | 7.51 | 7.51 | 7.51 | +0.54% | 8.10 | 2017-07-21 | |
COALENERG | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2017-07-21 | |
COGNOR | 1.56 | 1.56 | 1.50 | 1.52 | -1.94% | 31.93 | 2017-07-21 | |
COLIAN | 3.50 | 3.50 | 3.40 | 3.40 | -1.45% | 17.63 | 2017-07-21 | |
COMARCH | 208.95 | 208.95 | 207.00 | 207.90 | -0.50% | 157.74 | 2017-07-21 | |
COMP | 57.50 | 57.50 | 57.00 | 57.40 | -0.17% | 60.40 | 2017-07-21 | |
CORMAY | 2.90 | 2.94 | 2.76 | 2.80 | -3.11% | 548.18 | 2017-07-21 | |
CPGROUP | 5.81 | 6.10 | 5.81 | 6.10 | 0.00% | 51.18 | 2017-07-21 | |
CUBEITG | 2.10 | 2.12 | 1.91 | 2.00 | -6.98% | 199.01 | 2017-07-21 | |
CYFRPLSAT | 26.30 | 26.37 | 26.03 | 26.07 | -1.18% | 8,739.98 | 2017-07-21 | |
DEBICA | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 14.94 | 2017-07-21 | |
DECORA | 10.10 | 10.15 | 10.10 | 10.15 | +0.49% | 3.32 | 2017-07-21 | |
DEKPOL | 23.62 | 23.62 | 23.62 | 23.62 | 0.00% | 0.00 | 2017-07-21 | |
DELKO | 9.75 | 9.82 | 9.75 | 9.82 | +1.76% | 0.49 | 2017-07-21 | |
DINOPL | 50.00 | 51.44 | 49.90 | 50.04 | +0.08% | 14,327.24 | 2017-07-21 | |
DOMDEV | 73.50 | 75.43 | 72.51 | 75.00 | +1.78% | 906.86 | 2017-07-21 | |
DROZAPOL | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0.07 | 2017-07-21 | |
ECHO | 5.72 | 5.74 | 5.64 | 5.65 | -1.74% | 150.33 | 2017-07-21 | |
EDINVEST | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0.00 | 2017-07-21 | |
EFEKT | 26.78 | 26.80 | 26.78 | 26.80 | +0.04% | 7.29 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EKOEXPORT | 12.14 | 12.14 | 11.83 | 12.08 | -0.49% | 58.18 | 2017-07-21 | |
ELBUDOWA | 117.00 | 118.50 | 116.10 | 117.00 | -0.76% | 116.28 | 2017-07-21 | |
ELEKTROTI | 13.18 | 13.20 | 13.00 | 13.00 | -1.37% | 5.82 | 2017-07-21 | |
ELEMENTAL | 3.27 | 3.27 | 3.16 | 3.19 | -2.15% | 690.57 | 2017-07-21 | |
ELKOP | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 12.33 | 2017-07-21 | |
ELZAB | 11.84 | 11.84 | 11.84 | 11.84 | 0.00% | 0.00 | 2017-07-21 | |
EMPERIA | 81.80 | 83.00 | 80.20 | 82.55 | -0.53% | 361.64 | 2017-07-21 | |
ENAP | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 12.27 | 2017-07-21 | |
ENEA | 14.78 | 15.00 | 14.70 | 14.98 | +1.77% | 6,752.45 | 2017-07-21 | |
ENELMED | 12.80 | 12.80 | 12.60 | 12.60 | 0.00% | 11.66 | 2017-07-21 | |
ENERGA | 11.71 | 12.21 | 11.71 | 12.10 | +3.86% | 30,197.02 | 2017-07-21 | |
ENERGOINS | 1.88 | 1.95 | 1.78 | 1.78 | -5.32% | 228.17 | 2017-07-21 | |
ENTER | 29.89 | 29.89 | 29.89 | 29.89 | -0.27% | 0.03 | 2017-07-21 | |
ERBUD | 28.59 | 28.59 | 28.10 | 28.40 | -0.77% | 14.91 | 2017-07-21 | |
ERG | 64.99 | 64.99 | 64.95 | 64.95 | -0.06% | 1.69 | 2017-07-21 | |
ERGIS | 6.24 | 6.24 | 6.05 | 6.17 | -0.96% | 48.58 | 2017-07-21 | |
ESOTIQ | 11.34 | 11.34 | 11.30 | 11.30 | -0.35% | 0.02 | 2017-07-21 | |
ESSYSTEM | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 0.00 | 2017-07-21 | |
EUCO | 30.02 | 31.15 | 29.50 | 29.80 | -4.18% | 647.72 | 2017-07-21 | |
EUROCASH | 33.60 | 33.60 | 32.72 | 32.81 | -0.52% | 9,279.65 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROHOLD | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.00 | 2017-07-21 | |
EUROTEL | 21.02 | 21.10 | 21.02 | 21.10 | -0.28% | 7.72 | 2017-07-21 | |
EXILLON | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2017-07-21 | |
FAM | 3.84 | 3.86 | 3.82 | 3.86 | +0.52% | 19.50 | 2017-07-21 | |
FAMUR | 5.83 | 5.87 | 5.80 | 5.80 | -0.68% | 181.28 | 2017-07-21 | |
FASING | 18.29 | 18.29 | 18.29 | 18.29 | -0.38% | 5.12 | 2017-07-21 | |
FASTFIN | 1.55 | 1.55 | 1.52 | 1.55 | 0.00% | 4.80 | 2017-07-21 | |
FEERUM | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% | 0.16 | 2017-07-21 | |
FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-07-21 | |
FERRO | 16.67 | 17.10 | 16.51 | 16.80 | +0.72% | 136.71 | 2017-07-21 | |
FERRUM | 4.33 | 4.38 | 4.33 | 4.38 | +2.10% | 15.06 | 2017-07-21 | |
FON | 0.24 | 0.24 | 0.23 | 0.24 | 0.00% | 59.96 | 2017-07-21 | |
FORTE | 78.15 | 78.15 | 76.50 | 76.60 | -0.78% | 1,396.27 | 2017-07-21 | |
FORTUNA | 22.90 | 22.92 | 22.11 | 22.92 | +1.33% | 952.46 | 2017-07-21 | |
FOTA | 0.45 | 0.58 | 0.44 | 0.53 | +10.42% | 531.04 | 2017-07-21 | |
GEKOPLAST | 12.20 | 12.20 | 11.88 | 12.19 | -0.08% | 1.28 | 2017-07-21 | |
GETIN | 1.33 | 1.34 | 1.32 | 1.34 | +0.75% | 81.92 | 2017-07-21 | |
GETINOBLE | 1.47 | 1.48 | 1.45 | 1.45 | -0.68% | 1,362.90 | 2017-07-21 | |
GINOROSSI | 2.12 | 2.21 | 2.05 | 2.06 | -5.07% | 508.73 | 2017-07-21 | |
GLCOSMED | 3.50 | 3.50 | 3.35 | 3.37 | -3.44% | 4.48 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GOBARTO | 8.18 | 8.30 | 8.12 | 8.18 | 0.00% | 50.56 | 2017-07-21 | |
GORENJE | 27.20 | 28.00 | 27.19 | 28.00 | -2.74% | 6.83 | 2017-07-21 | |
GPRE | 4.90 | 4.90 | 4.81 | 4.89 | -0.20% | 10.98 | 2017-07-21 | |
GPW | 46.50 | 46.55 | 45.67 | 46.26 | -0.94% | 1,071.68 | 2017-07-21 | |
GROCLIN | 10.68 | 11.10 | 10.50 | 10.75 | +0.75% | 241.39 | 2017-07-21 | |
GRODNO | 7.97 | 7.97 | 7.97 | 7.97 | 0.00% | 0.02 | 2017-07-21 | |
GRUPAAZOTY | 66.12 | 66.94 | 66.06 | 66.70 | +0.85% | 4,939.86 | 2017-07-21 | |
GTC | 9.47 | 9.47 | 9.40 | 9.41 | -0.95% | 93.77 | 2017-07-21 | |
HANDLOWY | 68.50 | 68.66 | 68.07 | 68.07 | -0.01% | 1,336.57 | 2017-07-21 | |
HARPER | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | 0.02 | 2017-07-21 | |
HELIO | 16.22 | 16.48 | 16.05 | 16.05 | -2.67% | 18.33 | 2017-07-21 | |
HERKULES | 3.94 | 4.05 | 3.90 | 4.05 | +2.53% | 49.19 | 2017-07-21 | |
HUBSTYLE | 1.08 | 1.10 | 1.04 | 1.10 | +3.77% | 16.27 | 2017-07-21 | |
HYDROTOR | 41.00 | 41.00 | 40.99 | 40.99 | +2.45% | 4.14 | 2017-07-21 | |
HYPERION | 0.49 | 0.53 | 0.49 | 0.51 | +6.25% | 95.81 | 2017-07-21 | |
I2DEV | 15.00 | 15.00 | 14.48 | 14.99 | -0.07% | 49.09 | 2017-07-21 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-07-21 | |
IDEABANK | 24.49 | 25.40 | 24.47 | 25.30 | +4.12% | 124.85 | 2017-07-21 | |
IFCAPITAL | 0.61 | 0.61 | 0.55 | 0.55 | -8.33% | 2.75 | 2017-07-21 | |
IFSA | 0.36 | 0.38 | 0.36 | 0.38 | +11.76% | 7.95 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IIAAV | 8.74 | 8.75 | 8.74 | 8.75 | -0.46% | 2.68 | 2017-07-21 | |
IMCOMPANY | 9.85 | 9.95 | 9.85 | 9.95 | -0.70% | 24.60 | 2017-07-21 | |
IMMOBILE | 3.78 | 3.83 | 3.65 | 3.70 | -2.12% | 14.86 | 2017-07-21 | |
IMPEL | 22.31 | 22.31 | 22.31 | 22.31 | +0.36% | 0.33 | 2017-07-21 | |
IMPERA | 1.69 | 1.70 | 1.68 | 1.68 | 0.00% | 19.48 | 2017-07-21 | |
IMPEXMET | 4.45 | 4.46 | 4.44 | 4.44 | -0.67% | 118.59 | 2017-07-21 | |
IMS | 3.63 | 3.63 | 3.40 | 3.60 | -0.83% | 1.73 | 2017-07-21 | |
INC | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0.18 | 2017-07-21 | |
INDATA | 0.53 | 0.54 | 0.53 | 0.54 | 0.00% | 39.26 | 2017-07-21 | |
INDYKPOL | 60.20 | 60.20 | 59.00 | 60.20 | 0.00% | 17.12 | 2017-07-21 | |
INGBSK | 184.45 | 189.75 | 184.00 | 189.00 | +1.48% | 5,284.71 | 2017-07-21 | |
INPRO | 5.22 | 5.30 | 5.22 | 5.30 | 0.00% | 14.72 | 2017-07-21 | |
INSTALKRK | 16.47 | 16.49 | 15.81 | 16.25 | -1.34% | 46.21 | 2017-07-21 | |
INTERAOLT | 11.30 | 11.45 | 11.30 | 11.30 | 0.00% | 67.76 | 2017-07-21 | |
INTERCARS | 285.00 | 289.50 | 283.50 | 285.05 | -1.37% | 14,887.54 | 2017-07-21 | |
INTERFERI | 3.80 | 3.83 | 3.80 | 3.83 | -0.52% | 15.66 | 2017-07-21 | |
INTERSPPL | 2.77 | 2.77 | 2.71 | 2.71 | +0.37% | 1.05 | 2017-07-21 | |
INTROL | 7.30 | 7.36 | 7.30 | 7.36 | +0.14% | 1.69 | 2017-07-21 | |
INVISTA | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.39 | 2017-07-21 | |
IPOPEMA | 1.86 | 1.86 | 1.86 | 1.86 | +0.54% | 0.09 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOBLOK | 162.95 | 162.95 | 160.00 | 161.00 | -1.11% | 141.13 | 2017-07-21 | |
IZOSTAL | 5.56 | 5.56 | 5.56 | 5.56 | 0.00% | 0.00 | 2017-07-21 | |
JSW | 77.30 | 78.24 | 77.05 | 77.19 | -0.37% | 20,570.13 | 2017-07-21 | |
JWCONSTR | 4.79 | 4.84 | 4.71 | 4.71 | +0.21% | 17.66 | 2017-07-21 | |
K2INTERNT | 15.55 | 15.55 | 15.20 | 15.49 | -0.06% | 4.59 | 2017-07-21 | |
KANIA | 1.70 | 1.71 | 1.68 | 1.68 | -2.33% | 115.52 | 2017-07-21 | |
KBDOM | 3.34 | 3.34 | 3.34 | 3.34 | +0.60% | 2.00 | 2017-07-21 | |
KCI | 1.30 | 1.30 | 1.22 | 1.26 | -3.08% | 213.10 | 2017-07-21 | |
KERNEL | 66.55 | 66.55 | 64.55 | 64.94 | -2.26% | 953.15 | 2017-07-21 | |
KETY | 425.30 | 425.30 | 420.75 | 421.50 | -0.40% | 3,527.50 | 2017-07-21 | |
KGHM | 119.85 | 121.30 | 118.55 | 118.55 | -0.38% | 79,925.53 | 2017-07-21 | |
KGL | 23.90 | 25.00 | 23.90 | 24.99 | -0.04% | 1.61 | 2017-07-21 | |
KINOPOL | 11.00 | 11.02 | 11.00 | 11.02 | 0.00% | 8.77 | 2017-07-21 | |
KOGENERA | 84.00 | 85.00 | 80.90 | 84.98 | +0.63% | 1,191.17 | 2017-07-21 | |
KOMPAP | 8.24 | 8.24 | 8.24 | 8.24 | 0.00% | 0.00 | 2017-07-21 | |
KOMPUTRON | 6.29 | 6.30 | 6.25 | 6.30 | +0.16% | 28.04 | 2017-07-21 | |
KONSSTALI | 29.99 | 29.99 | 29.15 | 29.15 | +0.52% | 6.89 | 2017-07-21 | |
KOPEX | 4.13 | 4.15 | 4.11 | 4.13 | +0.49% | 176.34 | 2017-07-21 | |
KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2017-07-21 | |
KRAKCHEM | 2.70 | 2.87 | 2.70 | 2.84 | +5.58% | 17.80 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREC | 6.29 | 6.29 | 6.29 | 6.29 | +0.16% | 0.01 | 2017-07-21 | |
KREZUS | 1.11 | 1.15 | 1.03 | 1.07 | -2.73% | 300.08 | 2017-07-21 | |
KRKA | 240.00 | 240.00 | 240.00 | 240.00 | 0.00% | 0.00 | 2017-07-21 | |
KRUK | 322.55 | 331.50 | 322.55 | 330.65 | +2.05% | 22,672.22 | 2017-07-21 | |
KRUSZWICA | 68.32 | 68.32 | 66.20 | 66.96 | -1.99% | 97.24 | 2017-07-21 | |
KRVITAMIN | 7.13 | 7.13 | 6.55 | 6.55 | -7.62% | 2.63 | 2017-07-21 | |
KSGAGRO | 2.25 | 2.38 | 2.25 | 2.35 | +4.44% | 20.55 | 2017-07-21 | |
LARK | 0.62 | 0.67 | 0.56 | 0.61 | +5.17% | 400.54 | 2017-07-21 | |
LARQ | 17.80 | 17.89 | 17.00 | 17.89 | -0.61% | 85.45 | 2017-07-21 | |
LCCORP | 2.00 | 2.00 | 1.95 | 1.98 | -1.00% | 288.29 | 2017-07-21 | |
LENA | 4.18 | 4.18 | 4.10 | 4.11 | -1.67% | 10.96 | 2017-07-21 | |
LENTEX | 10.39 | 10.49 | 10.34 | 10.34 | -2.27% | 64.39 | 2017-07-21 | |
LIBET | 2.13 | 2.15 | 2.07 | 2.15 | +0.47% | 13.57 | 2017-07-21 | |
LIVECHAT | 55.00 | 55.30 | 54.75 | 54.80 | +1.31% | 1,537.64 | 2017-07-21 | |
LOKUM | 16.90 | 17.11 | 16.90 | 17.11 | +1.24% | 6.09 | 2017-07-21 | |
LOTOS | 52.00 | 52.20 | 50.60 | 51.20 | -1.54% | 15,457.23 | 2017-07-21 | |
LPP | 6,959.95 | 7,030.00 | 6,829.15 | 6,829.15 | -1.58% | 4,408.20 | 2017-07-21 | |
LSISOFT | 12.30 | 12.35 | 12.15 | 12.15 | -0.41% | 17.24 | 2017-07-21 | |
LUBAWA | 1.24 | 1.26 | 1.23 | 1.25 | 0.00% | 117.55 | 2017-07-21 | |
MABION | 92.55 | 92.73 | 91.55 | 92.70 | -0.50% | 104.90 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MAKARONPL | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 2017-07-21 | |
MANGATA | 119.00 | 119.00 | 119.00 | 119.00 | +0.25% | 0.12 | 2017-07-21 | |
MARVIPOL | 12.65 | 12.85 | 12.65 | 12.75 | +0.39% | 45.51 | 2017-07-21 | |
MASTERPHA | 6.15 | 6.34 | 5.96 | 6.34 | -0.16% | 0.44 | 2017-07-21 | |
MBANK | 471.85 | 471.85 | 460.00 | 460.00 | -1.21% | 4,020.07 | 2017-07-21 | |
MBWS | 67.18 | 67.18 | 67.18 | 67.18 | +1.79% | 0.07 | 2017-07-21 | |
MCI | 9.69 | 9.69 | 9.40 | 9.40 | -1.57% | 41.24 | 2017-07-21 | |
MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 0.00 | 2017-07-21 | |
MDIENERGIA | 3.79 | 3.80 | 3.64 | 3.64 | -3.96% | 382.88 | 2017-07-21 | |
MEDIACAP | 2.64 | 2.72 | 2.64 | 2.72 | +2.64% | 1.64 | 2017-07-21 | |
MEDICALG | 280.00 | 280.00 | 270.05 | 276.25 | -0.63% | 1,477.91 | 2017-07-21 | |
MENNICA | 19.49 | 19.50 | 19.49 | 19.50 | 0.00% | 1.42 | 2017-07-21 | |
MERCATOR | 18.30 | 18.41 | 18.30 | 18.41 | +0.60% | 18.45 | 2017-07-21 | |
MERCOR | 10.46 | 10.50 | 10.46 | 10.50 | -1.32% | 2.94 | 2017-07-21 | |
MEXPOLSKA | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 1.52 | 2017-07-21 | |
MFO | 34.90 | 36.10 | 34.90 | 35.89 | +2.84% | 28.98 | 2017-07-21 | |
MILKILAND | 1.70 | 1.70 | 1.69 | 1.69 | -0.59% | 9.85 | 2017-07-21 | |
MILLENNIUM | 7.50 | 7.60 | 7.45 | 7.50 | -0.66% | 2,404.79 | 2017-07-21 | |
MIRACULUM | 1.53 | 1.55 | 1.51 | 1.51 | -1.31% | 10.01 | 2017-07-21 | |
MIRBUD | 1.29 | 1.31 | 1.28 | 1.30 | +0.78% | 206.64 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 46.35 | 46.35 | 46.35 | 46.35 | 0.00% | 0.00 | 2017-07-21 | |
MOJ | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.65 | 2017-07-21 | |
MOL | 294.45 | 294.45 | 294.45 | 294.45 | 0.00% | 0.00 | 2017-07-21 | |
MONNARI | 8.00 | 8.05 | 7.90 | 7.90 | -1.25% | 113.82 | 2017-07-21 | |
MOSTALPLC | 11.70 | 11.70 | 11.30 | 11.40 | -2.48% | 5.04 | 2017-07-21 | |
MOSTALWAR | 11.02 | 11.10 | 10.76 | 10.77 | -2.53% | 79.53 | 2017-07-21 | |
MOSTALZAB | 0.93 | 0.93 | 0.91 | 0.92 | 0.00% | 74.72 | 2017-07-21 | |
MUZA | 3.21 | 3.21 | 3.20 | 3.20 | -4.19% | 8.16 | 2017-07-21 | |
MWTRADE | 6.76 | 6.80 | 6.76 | 6.80 | +0.59% | 1.09 | 2017-07-21 | |
NETIA | 3.94 | 3.98 | 3.93 | 3.94 | -0.25% | 413.19 | 2017-07-21 | |
NETMEDIA | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 2017-07-21 | |
NEWAG | 16.90 | 16.95 | 16.70 | 16.95 | +0.30% | 8.87 | 2017-07-21 | |
NOVITA | 51.00 | 51.00 | 51.00 | 51.00 | +1.19% | 1.02 | 2017-07-21 | |
NOWAGALA | 2.01 | 2.05 | 2.00 | 2.05 | +0.99% | 19.14 | 2017-07-21 | |
NTTSYSTEM | 2.10 | 2.10 | 2.03 | 2.10 | 0.00% | 5.74 | 2017-07-21 | |
ODLEWNIE | 4.03 | 4.12 | 4.03 | 4.12 | +2.49% | 8.50 | 2017-07-21 | |
OEX | 20.11 | 20.30 | 20.10 | 20.30 | +0.94% | 216.58 | 2017-07-21 | |
OLYMPIC | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0.00 | 2017-07-21 | |
OPENFIN | 2.11 | 2.14 | 2.10 | 2.14 | -0.47% | 13.76 | 2017-07-21 | |
OPONEO.PL | 51.00 | 51.00 | 50.35 | 50.95 | +0.57% | 20.08 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPTEAM | 6.84 | 6.85 | 6.84 | 6.85 | +0.15% | 2.09 | 2017-07-21 | |
ORANGEPL | 5.22 | 5.25 | 5.18 | 5.20 | -0.38% | 13,119.49 | 2017-07-21 | |
ORBIS | 86.15 | 87.40 | 86.00 | 87.40 | +1.63% | 5,965.44 | 2017-07-21 | |
ORION | 77.99 | 77.99 | 73.00 | 77.99 | 0.00% | 0.82 | 2017-07-21 | |
ORZBIALY | 12.30 | 12.40 | 12.05 | 12.32 | +0.98% | 5.59 | 2017-07-21 | |
OTLOG | 21.00 | 22.50 | 21.00 | 21.72 | +3.43% | 8.51 | 2017-07-21 | |
OTMUCHOW | 4.37 | 4.37 | 4.25 | 4.32 | -0.69% | 3.18 | 2017-07-21 | |
OVOSTAR | 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | 0.00 | 2017-07-21 | |
PAGED | 57.50 | 57.50 | 57.50 | 57.50 | 0.00% | 0.12 | 2017-07-21 | |
PAMAPOL | 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | 38.05 | 2017-07-21 | |
PANOVA | 25.20 | 25.20 | 25.00 | 25.20 | 0.00% | 3.45 | 2017-07-21 | |
PATENTUS | 1.21 | 1.21 | 1.13 | 1.20 | -0.83% | 45.61 | 2017-07-21 | |
PBG | 3.04 | 3.04 | 2.99 | 3.01 | -0.99% | 10.76 | 2017-07-21 | |
PBKM | 56.00 | 56.00 | 55.99 | 55.99 | -0.90% | 5.88 | 2017-07-21 | |
PCCEXOL | 1.85 | 1.85 | 1.85 | 1.85 | +0.54% | 0.02 | 2017-07-21 | |
PCCINTER | 2.22 | 2.22 | 2.22 | 2.22 | 0.00% | 0.04 | 2017-07-21 | |
PCCROKITA | 93.01 | 94.02 | 93.01 | 93.50 | +0.54% | 111.96 | 2017-07-21 | |
PCM | 32.59 | 32.60 | 32.12 | 32.57 | -0.06% | 15.68 | 2017-07-21 | |
PEGAS | 160.60 | 160.60 | 160.60 | 160.60 | 0.00% | 0.00 | 2017-07-21 | |
PEKABEX | 9.67 | 9.67 | 9.66 | 9.66 | +2.22% | 11.79 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKAO | 129.15 | 129.65 | 127.80 | 128.00 | -0.70% | 70,549.54 | 2017-07-21 | |
PELION | 57.45 | 57.45 | 57.45 | 57.45 | 0.00% | 0.00 | 2017-07-21 | |
PEMANAGER | 51.90 | 51.90 | 51.80 | 51.90 | 0.00% | 8.45 | 2017-07-21 | |
PEP | 13.30 | 13.40 | 12.13 | 12.29 | -8.28% | 342.30 | 2017-07-21 | |
PEPEES | 1.26 | 1.28 | 1.25 | 1.26 | +0.80% | 9.17 | 2017-07-21 | |
PFLEIDER | 45.12 | 45.35 | 44.64 | 45.34 | -0.31% | 690.02 | 2017-07-21 | |
PGE | 12.80 | 13.16 | 12.80 | 12.98 | +1.64% | 23,590.65 | 2017-07-21 | |
PGNIG | 6.61 | 6.64 | 6.50 | 6.50 | -1.66% | 16,108.74 | 2017-07-21 | |
PGODLEW | 5.81 | 5.81 | 5.81 | 5.81 | -1.02% | 0.26 | 2017-07-21 | |
PGSSOFT | 13.33 | 13.80 | 13.29 | 13.29 | 0.00% | 87.09 | 2017-07-21 | |
PHN | 15.15 | 15.24 | 15.10 | 15.10 | +0.33% | 9.52 | 2017-07-21 | |
PKNORLEN | 109.50 | 110.20 | 106.20 | 106.35 | -3.23% | 113,541.43 | 2017-07-21 | |
PKOBP | 35.74 | 36.14 | 35.35 | 35.80 | -0.14% | 85,116.99 | 2017-07-21 | |
PKPCARGO | 62.10 | 62.25 | 61.42 | 62.14 | -0.42% | 640.13 | 2017-07-21 | |
PLASTBOX | 2.29 | 2.35 | 2.29 | 2.35 | +0.86% | 10.93 | 2017-07-21 | |
PLATYNINW | 0.64 | 0.74 | 0.60 | 0.74 | +25.42% | 10.24 | 2017-07-21 | |
PLAYWAY | 61.10 | 61.30 | 58.50 | 60.00 | -1.64% | 124.39 | 2017-07-21 | |
PLAZACNTR | 7.69 | 7.69 | 7.69 | 7.69 | 0.00% | 0.00 | 2017-07-21 | |
PMPG | 3.70 | 3.70 | 3.62 | 3.69 | -0.27% | 1.23 | 2017-07-21 | |
POLICE | 21.00 | 21.24 | 20.70 | 20.99 | -1.22% | 12.94 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 6.17 | 6.30 | 6.17 | 6.17 | -0.48% | 924.42 | 2017-07-21 | |
POLNA | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 0.00 | 2017-07-21 | |
POLNORD | 10.53 | 10.75 | 10.52 | 10.65 | +0.47% | 336.12 | 2017-07-21 | |
POLWAX | 13.99 | 13.99 | 13.85 | 13.90 | -0.64% | 87.29 | 2017-07-21 | |
POZBUD | 2.47 | 2.48 | 2.40 | 2.48 | +0.81% | 3.17 | 2017-07-21 | |
PRAGMAFA | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0.00 | 2017-07-21 | |
PRAGMAINK | 9.95 | 10.02 | 9.95 | 10.02 | +1.73% | 0.51 | 2017-07-21 | |
PRAIRIE | 1.48 | 1.48 | 1.45 | 1.46 | -0.68% | 91.72 | 2017-07-21 | |
PROCAD | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0.02 | 2017-07-21 | |
PROCHEM | 17.65 | 17.65 | 17.50 | 17.59 | -0.34% | 3.55 | 2017-07-21 | |
PROCHNIK | 0.85 | 0.87 | 0.85 | 0.87 | +2.35% | 37.55 | 2017-07-21 | |
PROJPRZEM | 13.18 | 13.18 | 12.75 | 12.75 | +2.00% | 46.66 | 2017-07-21 | |
PROTEKTOR | 3.68 | 3.81 | 3.68 | 3.81 | +3.53% | 1.26 | 2017-07-21 | |
PROVIDENT | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2017-07-21 | |
PWRMEDIA | 3.33 | 3.40 | 3.33 | 3.40 | +1.49% | 32.88 | 2017-07-21 | |
PZU | 45.50 | 46.08 | 44.93 | 45.39 | -0.24% | 57,256.28 | 2017-07-21 | |
QUERCUS | 5.70 | 5.76 | 5.64 | 5.73 | +1.24% | 152.71 | 2017-07-21 | |
QUMAK | 1.55 | 1.59 | 1.54 | 1.57 | +3.29% | 39.41 | 2017-07-21 | |
RADPOL | 1.56 | 1.56 | 1.53 | 1.55 | +0.65% | 10.03 | 2017-07-21 | |
RAFAKO | 7.40 | 7.54 | 7.12 | 7.53 | +1.89% | 399.56 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 16.67 | 16.67 | 16.67 | 16.67 | +1.65% | 0.33 | 2017-07-21 | |
RAINBOW | 40.58 | 40.58 | 39.50 | 40.40 | +0.57% | 40.11 | 2017-07-21 | |
RANKPROGR | 1.87 | 1.98 | 1.87 | 1.94 | +2.65% | 135.07 | 2017-07-21 | |
RAWLPLUG | 12.24 | 12.24 | 11.77 | 12.18 | -0.57% | 167.39 | 2017-07-21 | |
REDAN | 1.60 | 1.60 | 1.60 | 1.60 | +4.58% | 1.12 | 2017-07-21 | |
RELPOL | 8.55 | 8.60 | 8.55 | 8.60 | 0.00% | 1.80 | 2017-07-21 | |
REMAK | 17.60 | 17.60 | 17.55 | 17.55 | -0.28% | 0.04 | 2017-07-21 | |
ROBYG | 3.38 | 3.40 | 3.35 | 3.35 | -0.89% | 403.80 | 2017-07-21 | |
RONSON | 1.78 | 1.78 | 1.76 | 1.78 | +0.56% | 28.98 | 2017-07-21 | |
ROPCZYCE | 21.60 | 21.60 | 21.44 | 21.44 | -1.52% | 12.26 | 2017-07-21 | |
SANOK | 63.50 | 63.50 | 62.20 | 62.53 | -0.75% | 25.27 | 2017-07-21 | |
SANTANDER | 25.69 | 25.69 | 24.21 | 24.21 | -6.05% | 1.82 | 2017-07-21 | |
SARE | 20.55 | 20.55 | 20.40 | 20.55 | -0.24% | 7.34 | 2017-07-21 | |
SECOGROUP | 19.86 | 20.30 | 19.50 | 20.30 | -0.44% | 17.72 | 2017-07-21 | |
SEKO | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2017-07-21 | |
SELENAFM | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.95 | 2017-07-21 | |
SELVITA | 57.00 | 57.00 | 56.00 | 56.60 | -1.57% | 63.96 | 2017-07-21 | |
SERINUS | 1.06 | 1.07 | 1.05 | 1.05 | -0.94% | 26.32 | 2017-07-21 | |
SETANTA | 8.10 | 8.85 | 8.10 | 8.85 | -1.56% | 3.74 | 2017-07-21 | |
SFINKS | 2.21 | 2.21 | 2.17 | 2.17 | +0.46% | 29.96 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SILVANO | 11.58 | 11.58 | 11.58 | 11.58 | 0.00% | 0.00 | 2017-07-21 | |
SIMPLE | 7.30 | 7.30 | 7.30 | 7.30 | +0.27% | 0.07 | 2017-07-21 | |
SKARBIEC | 29.90 | 29.90 | 29.80 | 29.90 | 0.00% | 50.65 | 2017-07-21 | |
SKOTAN | 0.48 | 0.48 | 0.47 | 0.47 | -4.08% | 26.37 | 2017-07-21 | |
SNIEZKA | 68.96 | 68.96 | 68.96 | 68.96 | 0.00% | 0.00 | 2017-07-21 | |
SOHODEV | 1.90 | 1.92 | 1.89 | 1.92 | +1.05% | 8.24 | 2017-07-21 | |
SOLAR | 1.16 | 1.16 | 1.13 | 1.13 | 0.00% | 1.24 | 2017-07-21 | |
SONEL | 9.39 | 9.39 | 9.39 | 9.39 | +7.93% | 7.51 | 2017-07-21 | |
SOPHARMA | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2017-07-21 | |
STALEXP | 4.30 | 4.32 | 4.30 | 4.32 | +0.70% | 28.99 | 2017-07-21 | |
STALPROD | 490.50 | 497.00 | 490.50 | 491.45 | -1.31% | 30.13 | 2017-07-21 | |
STALPROFI | 14.93 | 15.08 | 14.93 | 15.08 | -0.46% | 0.06 | 2017-07-21 | |
STAPORKOW | 4.21 | 4.21 | 4.21 | 4.21 | +0.24% | 12.18 | 2017-07-21 | |
STELMET | 23.80 | 24.80 | 23.70 | 24.80 | +1.27% | 15.93 | 2017-07-21 | |
SUWARY | 9.41 | 9.41 | 9.41 | 9.41 | +0.11% | 0.02 | 2017-07-21 | |
SYGNITY | 3.70 | 3.70 | 3.00 | 3.00 | -17.13% | 305.94 | 2017-07-21 | |
SYNEKTIK | 13.93 | 13.93 | 13.93 | 13.93 | 0.00% | 0.03 | 2017-07-21 | |
SYNTHOS | 4.77 | 4.78 | 4.71 | 4.71 | -1.05% | 1,269.58 | 2017-07-21 | |
TALANX | 128.50 | 128.50 | 128.50 | 128.50 | 0.00% | 0.00 | 2017-07-21 | |
TALEX | 19.95 | 19.95 | 19.95 | 19.95 | +4.29% | 0.90 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TARCZYNSKI | 10.51 | 10.74 | 10.51 | 10.51 | -2.23% | 10.56 | 2017-07-21 | |
TATRY | 116.00 | 116.00 | 116.00 | 116.00 | +1.75% | 8.12 | 2017-07-21 | |
TAURONPE | 3.76 | 3.85 | 3.75 | 3.82 | +1.60% | 14,730.43 | 2017-07-21 | |
TERMOREX | 2.02 | 2.02 | 2.00 | 2.00 | -0.50% | 1.10 | 2017-07-21 | |
TESGAS | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 2017-07-21 | |
TIM | 9.57 | 10.00 | 9.05 | 9.05 | -6.22% | 128.34 | 2017-07-21 | |
TORPOL | 12.40 | 12.40 | 12.31 | 12.34 | +0.16% | 27.83 | 2017-07-21 | |
TOYA | 8.40 | 8.40 | 8.00 | 8.37 | -1.53% | 31.00 | 2017-07-21 | |
TRAKCJA | 14.55 | 14.68 | 13.87 | 13.87 | -5.00% | 2,324.91 | 2017-07-21 | |
TRANSPOL | 6.10 | 6.10 | 6.08 | 6.10 | 0.00% | 63.04 | 2017-07-21 | |
TRITON | 4.33 | 4.34 | 4.25 | 4.25 | -2.30% | 10.95 | 2017-07-21 | |
TXM | 3.39 | 3.39 | 3.39 | 3.39 | 0.00% | 7.29 | 2017-07-21 | |
ULMA | 73.99 | 74.00 | 73.99 | 74.00 | 0.00% | 0.15 | 2017-07-21 | |
UNIBEP | 13.78 | 14.00 | 13.56 | 13.73 | -0.44% | 18.19 | 2017-07-21 | |
UNICREDIT | 70.05 | 71.01 | 69.88 | 69.88 | -2.89% | 118.41 | 2017-07-21 | |
UNIMOT | 39.49 | 39.49 | 36.10 | 37.11 | -5.98% | 447.30 | 2017-07-21 | |
UNIWHEELS | 260.00 | 265.00 | 260.00 | 264.00 | +2.33% | 13.72 | 2017-07-21 | |
URSUS | 4.96 | 4.97 | 4.88 | 4.94 | +0.61% | 583.02 | 2017-07-21 | |
VIGOSYS | 359.00 | 359.00 | 358.45 | 358.45 | +0.83% | 89.97 | 2017-07-21 | |
VINDEXUS | 9.80 | 9.84 | 9.63 | 9.69 | -1.12% | 78.31 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 6.35 | 6.36 | 6.24 | 6.30 | -0.94% | 11.82 | 2017-07-21 | |
VISTULA | 3.36 | 3.36 | 3.31 | 3.32 | -1.19% | 8.38 | 2017-07-21 | |
VIVID | 2.91 | 2.99 | 2.87 | 2.95 | +0.68% | 120.38 | 2017-07-21 | |
VOTUM | 10.02 | 10.17 | 10.02 | 10.14 | -0.59% | 11.14 | 2017-07-21 | |
VOXEL | 16.45 | 16.46 | 16.00 | 16.46 | +3.33% | 329.30 | 2017-07-21 | |
WARIMPEX | 5.17 | 5.25 | 5.17 | 5.25 | +0.19% | 4.34 | 2017-07-21 | |
WASKO | 1.82 | 1.82 | 1.77 | 1.77 | -2.75% | 25.53 | 2017-07-21 | |
WAWEL | 1,150.60 | 1,159.00 | 1,130.00 | 1,140.00 | -2.81% | 519.03 | 2017-07-21 | |
WDX | 7.69 | 7.85 | 7.30 | 7.85 | 0.00% | 129.47 | 2017-07-21 | |
WIELTON | 16.40 | 16.40 | 15.85 | 16.00 | -1.84% | 788.79 | 2017-07-21 | |
WIKANA | 1.66 | 1.66 | 1.66 | 1.66 | +4.40% | 0.02 | 2017-07-21 | |
WILBO | 0.32 | 0.32 | 0.30 | 0.30 | -6.25% | 9.47 | 2017-07-21 | |
WINVEST | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 2017-07-21 | |
WIRTUALNA | 53.05 | 53.95 | 51.65 | 53.55 | +1.02% | 560.34 | 2017-07-21 | |
WITTCHEN | 15.57 | 16.56 | 15.57 | 16.56 | +6.36% | 11.27 | 2017-07-21 | |
WOJAS | 5.10 | 5.16 | 5.10 | 5.16 | +0.19% | 10.79 | 2017-07-21 | |
WORKSERV | 8.42 | 8.42 | 7.99 | 8.20 | -2.26% | 45.57 | 2017-07-21 | |
XTB | 5.92 | 5.92 | 5.33 | 5.79 | -2.20% | 206.84 | 2017-07-21 | |
ZAMET | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.10 | 2017-07-21 | |
ZEPAK | 17.45 | 17.45 | 17.26 | 17.40 | +0.58% | 216.23 | 2017-07-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 246.50 | 246.50 | 245.00 | 245.00 | +2.55% | 0.49 | 2017-07-21 | |
ZUE | 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | 0.00 | 2017-07-21 |