Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.27 | 2017-10-23 | |
| 11BIT | 176.00 | 178.00 | 175.60 | 175.70 | +0.20% | 357.22 | 2017-10-23 | |
| 4FUNMEDIA | 8.07 | 8.07 | 8.04 | 8.07 | +1.00% | 5.26 | 2017-10-23 | |
| AATHOLD | 20.10 | 20.10 | 20.10 | 20.10 | +0.50% | 0.02 | 2017-10-23 | |
| ABCDATA | 1.94 | 1.99 | 1.91 | 1.99 | +2.58% | 714.35 | 2017-10-23 | |
| ABPL | 26.60 | 26.80 | 26.55 | 26.80 | +0.79% | 12.00 | 2017-10-23 | |
| ACAUTOGAZ | 42.40 | 42.50 | 42.03 | 42.50 | +1.02% | 58.53 | 2017-10-23 | |
| ADIUVO | 17.62 | 18.50 | 17.62 | 18.50 | +2.72% | 15.64 | 2017-10-23 | |
| AGORA | 16.04 | 16.15 | 16.03 | 16.03 | +0.25% | 126.40 | 2017-10-23 | |
| AGROTON | 4.20 | 4.20 | 3.90 | 4.00 | -1.23% | 31.15 | 2017-10-23 | |
| AGROWILL | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2017-10-23 | |
| AILLERON | 15.29 | 15.80 | 15.28 | 15.80 | +3.40% | 209.61 | 2017-10-23 | |
| AIRWAY | 1.02 | 1.07 | 0.97 | 0.99 | -3.88% | 73.38 | 2017-10-23 | |
| ALCHEMIA | 4.99 | 4.99 | 4.95 | 4.98 | 0.00% | 20.85 | 2017-10-23 | |
| ALIOR | 70.35 | 71.16 | 69.85 | 70.18 | +0.16% | 8,826.13 | 2017-10-23 | |
| ALTA | 3.18 | 3.18 | 3.18 | 3.18 | 0.00% | 0.28 | 2017-10-23 | |
| ALTUSTFI | 15.17 | 15.20 | 14.68 | 14.79 | -2.57% | 89.98 | 2017-10-23 | |
| ALUMETAL | 51.49 | 51.49 | 49.60 | 50.25 | -1.72% | 48.39 | 2017-10-23 | |
| AMBRA | 10.79 | 10.79 | 10.60 | 10.66 | -1.30% | 193.54 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMICA | 153.50 | 157.30 | 152.75 | 153.60 | +0.39% | 466.71 | 2017-10-23 | |
| AMREST | 347.00 | 347.05 | 340.00 | 340.00 | -3.00% | 1,154.94 | 2017-10-23 | |
| APATOR | 29.40 | 29.51 | 28.84 | 29.00 | -1.56% | 547.26 | 2017-10-23 | |
| APLISENS | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.02 | 2017-10-23 | |
| APSENERGY | 3.60 | 3.60 | 3.50 | 3.50 | -2.78% | 56.71 | 2017-10-23 | |
| ARCHICOM | 15.00 | 15.20 | 14.95 | 14.95 | -0.33% | 19.42 | 2017-10-23 | |
| ARCTIC | 4.15 | 4.22 | 4.06 | 4.08 | -3.55% | 263.57 | 2017-10-23 | |
| ARTERIA | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 0.01 | 2017-10-23 | |
| ARTIFEX | 9.44 | 9.44 | 9.17 | 9.17 | -0.76% | 11.68 | 2017-10-23 | |
| ASBIS | 2.67 | 2.72 | 2.66 | 2.70 | +5.06% | 740.21 | 2017-10-23 | |
| ASMGROUP | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 5.20 | 2017-10-23 | |
| ASSECOBS | 26.22 | 26.50 | 26.22 | 26.50 | +1.07% | 3.70 | 2017-10-23 | |
| ASSECOPOL | 45.34 | 46.70 | 45.25 | 46.50 | +2.56% | 3,346.15 | 2017-10-23 | |
| ASSECOSEE | 12.10 | 12.10 | 12.00 | 12.00 | -0.83% | 9.30 | 2017-10-23 | |
| ASTARTA | 51.56 | 52.05 | 51.00 | 51.05 | -0.99% | 1,678.01 | 2017-10-23 | |
| ATAL | 42.80 | 43.47 | 42.10 | 43.47 | +2.28% | 65.27 | 2017-10-23 | |
| ATENDE | 4.81 | 4.81 | 4.65 | 4.65 | -0.43% | 0.32 | 2017-10-23 | |
| ATLANTAPL | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 2017-10-23 | |
| ATLANTIS | 0.67 | 0.68 | 0.67 | 0.68 | -1.45% | 2.73 | 2017-10-23 | |
| ATM | 11.40 | 11.41 | 11.37 | 11.37 | -0.35% | 26.00 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATMGRUPA | 3.85 | 3.98 | 3.83 | 3.98 | +2.31% | 8.97 | 2017-10-23 | |
| ATREM | 2.88 | 2.88 | 2.74 | 2.85 | -1.04% | 7.66 | 2017-10-23 | |
| AUTOPARTN | 4.98 | 4.98 | 4.83 | 4.93 | -1.00% | 204.31 | 2017-10-23 | |
| AVIAAML | 5.05 | 5.08 | 4.98 | 5.06 | +0.20% | 17.78 | 2017-10-23 | |
| AVIASG | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.14 | 2017-10-23 | |
| AWBUD | 4.45 | 4.69 | 4.45 | 4.69 | +4.22% | 25.53 | 2017-10-23 | |
| BALTONA | 2.99 | 2.99 | 2.95 | 2.95 | +0.34% | 6.02 | 2017-10-23 | |
| BBIDEV | 0.73 | 0.75 | 0.72 | 0.72 | -2.70% | 43.26 | 2017-10-23 | |
| BEDZIN | 24.48 | 25.00 | 24.48 | 24.60 | +2.59% | 69.21 | 2017-10-23 | |
| BENEFIT | 1,014.00 | 1,015.00 | 973.20 | 999.85 | -1.98% | 1,455.49 | 2017-10-23 | |
| BETACOM | 12.24 | 12.24 | 11.90 | 12.10 | -0.41% | 5.89 | 2017-10-23 | |
| BIK | 16.25 | 17.03 | 16.25 | 17.00 | +4.62% | 139.40 | 2017-10-23 | |
| BIOMEDLUB | 1.11 | 1.13 | 1.08 | 1.12 | -1.75% | 110.74 | 2017-10-23 | |
| BIOTON | 4.59 | 4.67 | 4.58 | 4.61 | +0.44% | 156.22 | 2017-10-23 | |
| BMPAG | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2017-10-23 | |
| BOGDANKA | 72.50 | 72.50 | 70.05 | 71.89 | -0.84% | 599.04 | 2017-10-23 | |
| BORYSZEW | 9.96 | 9.98 | 9.84 | 9.97 | +0.10% | 322.04 | 2017-10-23 | |
| BOS | 9.65 | 9.74 | 9.41 | 9.50 | -1.55% | 393.05 | 2017-10-23 | |
| BOWIM | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 1.00 | 2017-10-23 | |
| BRASTER | 8.00 | 8.00 | 7.64 | 7.65 | -4.38% | 210.78 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRIJU | 5.80 | 5.89 | 5.58 | 5.65 | -4.07% | 7.71 | 2017-10-23 | |
| BSCDRUK | 33.50 | 34.60 | 33.50 | 34.60 | +3.31% | 12.18 | 2017-10-23 | |
| BUDIMEX | 206.00 | 206.00 | 200.15 | 201.10 | -1.90% | 1,927.07 | 2017-10-23 | |
| BUMECH | 0.84 | 0.85 | 0.81 | 0.83 | 0.00% | 374.83 | 2017-10-23 | |
| BUWOG | 103.65 | 103.65 | 103.65 | 103.65 | -3.22% | 2.07 | 2017-10-23 | |
| BYTOM | 2.56 | 2.56 | 2.48 | 2.51 | -1.57% | 26.06 | 2017-10-23 | |
| BZWBK | 358.75 | 359.35 | 354.00 | 356.00 | -1.11% | 8,211.07 | 2017-10-23 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2017-10-23 | |
| CAPITAL | 3.04 | 3.08 | 2.93 | 3.08 | 0.00% | 13.27 | 2017-10-23 | |
| CCC | 266.50 | 274.00 | 266.50 | 271.60 | +2.28% | 34,273.59 | 2017-10-23 | |
| CDPROJEKT | 112.50 | 114.00 | 112.50 | 113.30 | +0.71% | 17,026.79 | 2017-10-23 | |
| CDRL | 28.99 | 29.40 | 28.99 | 29.40 | +1.48% | 0.84 | 2017-10-23 | |
| CELTIC | 8.05 | 8.05 | 8.05 | 8.05 | -2.66% | 0.36 | 2017-10-23 | |
| CEZ | 75.87 | 75.88 | 75.00 | 75.73 | -0.20% | 115.94 | 2017-10-23 | |
| CFI | 0.61 | 0.62 | 0.60 | 0.62 | 0.00% | 53.22 | 2017-10-23 | |
| CHEMOS | 1.21 | 1.21 | 1.16 | 1.20 | -0.83% | 38.76 | 2017-10-23 | |
| CIECH | 60.50 | 60.97 | 59.36 | 59.55 | -1.59% | 4,199.59 | 2017-10-23 | |
| CIGAMES | 1.10 | 1.12 | 1.08 | 1.09 | 0.00% | 591.10 | 2017-10-23 | |
| CITYSERV | 10.08 | 10.09 | 9.78 | 9.78 | -3.17% | 8.91 | 2017-10-23 | |
| CLNPHARMA | 31.03 | 33.30 | 31.03 | 32.50 | +4.03% | 2,846.73 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CNT | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 2017-10-23 | |
| COALENERG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.17 | 2017-10-23 | |
| COGNOR | 1.40 | 1.42 | 1.40 | 1.41 | +0.71% | 53.85 | 2017-10-23 | |
| COLIAN | 3.19 | 3.20 | 3.17 | 3.20 | -0.62% | 28.82 | 2017-10-23 | |
| COMARCH | 176.50 | 178.50 | 176.00 | 177.00 | 0.00% | 2,792.93 | 2017-10-23 | |
| COMP | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 6.20 | 2017-10-23 | |
| CORMAY | 1.75 | 1.79 | 1.64 | 1.65 | -6.25% | 827.86 | 2017-10-23 | |
| CPGROUP | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 2.35 | 2017-10-23 | |
| CUBEITG | 0.52 | 0.56 | 0.50 | 0.50 | -5.66% | 183.51 | 2017-10-23 | |
| CYFRPLSAT | 24.42 | 24.82 | 24.35 | 24.39 | -0.12% | 11,309.42 | 2017-10-23 | |
| DEBICA | 103.00 | 103.00 | 102.30 | 103.00 | +0.68% | 3.08 | 2017-10-23 | |
| DECORA | 10.14 | 10.14 | 9.90 | 10.10 | -0.39% | 6.94 | 2017-10-23 | |
| DEKPOL | 28.52 | 28.52 | 28.00 | 28.50 | -1.52% | 10.36 | 2017-10-23 | |
| DELKO | 10.92 | 10.92 | 10.69 | 10.88 | -0.28% | 263.03 | 2017-10-23 | |
| DINOPL | 67.50 | 68.34 | 67.00 | 67.25 | +0.60% | 6,866.80 | 2017-10-23 | |
| DOMDEV | 79.95 | 80.01 | 76.30 | 79.70 | +0.13% | 212.60 | 2017-10-23 | |
| DROZAPOL | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 14.10 | 2017-10-23 | |
| ECHO | 4.61 | 4.63 | 4.50 | 4.61 | 0.00% | 966.67 | 2017-10-23 | |
| EDINVEST | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 0.01 | 2017-10-23 | |
| EFEKT | 23.99 | 23.99 | 22.53 | 22.60 | -4.36% | 10.24 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 8.60 | 8.67 | 7.13 | 7.15 | -17.91% | 1,976.05 | 2017-10-23 | |
| ELBUDOWA | 96.80 | 96.80 | 93.60 | 94.00 | -2.89% | 294.95 | 2017-10-23 | |
| ELEKTROTI | 9.70 | 9.81 | 9.70 | 9.76 | +0.31% | 6.82 | 2017-10-23 | |
| ELEMENTAL | 2.19 | 2.19 | 2.03 | 2.07 | -4.17% | 234.29 | 2017-10-23 | |
| ELKOP | 0.53 | 0.53 | 0.50 | 0.51 | -1.92% | 3.84 | 2017-10-23 | |
| ELZAB | 10.08 | 10.08 | 10.06 | 10.06 | -2.71% | 2.01 | 2017-10-23 | |
| EMPERIA | 91.76 | 91.76 | 87.45 | 88.99 | -1.33% | 220.40 | 2017-10-23 | |
| ENAP | 1.17 | 1.17 | 1.17 | 1.17 | +1.74% | 7.72 | 2017-10-23 | |
| ENEA | 13.93 | 14.06 | 13.62 | 13.79 | -1.08% | 4,077.74 | 2017-10-23 | |
| ENELMED | 10.95 | 10.95 | 10.26 | 10.75 | -1.83% | 1,033.22 | 2017-10-23 | |
| ENERGA | 12.91 | 13.07 | 12.71 | 12.71 | -1.55% | 5,792.33 | 2017-10-23 | |
| ENERGOINS | 1.26 | 1.36 | 1.25 | 1.36 | +5.43% | 13.71 | 2017-10-23 | |
| ENTER | 28.29 | 28.29 | 26.50 | 27.73 | -0.96% | 2.80 | 2017-10-23 | |
| ERBUD | 26.16 | 26.20 | 26.15 | 26.20 | +0.38% | 2.98 | 2017-10-23 | |
| ERG | 47.50 | 47.70 | 47.00 | 47.00 | 0.00% | 8.89 | 2017-10-23 | |
| ERGIS | 5.20 | 5.30 | 5.17 | 5.17 | -3.36% | 97.06 | 2017-10-23 | |
| ESOTIQ | 23.70 | 23.70 | 22.60 | 22.74 | -3.89% | 116.36 | 2017-10-23 | |
| ESSYSTEM | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 0.00 | 2017-10-23 | |
| EUCO | 20.99 | 20.99 | 20.90 | 20.90 | +1.21% | 44.27 | 2017-10-23 | |
| EUROCASH | 36.94 | 37.22 | 36.01 | 36.36 | -1.20% | 14,402.12 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2017-10-23 | |
| EUROTEL | 19.65 | 19.85 | 19.65 | 19.70 | -0.51% | 10.88 | 2017-10-23 | |
| EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | 0.00 | 2017-10-23 | |
| FAM | 3.01 | 3.01 | 3.00 | 3.00 | -4.76% | 56.14 | 2017-10-23 | |
| FAMUR | 5.53 | 5.57 | 5.53 | 5.55 | -0.89% | 289.17 | 2017-10-23 | |
| FASING | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 2.64 | 2017-10-23 | |
| FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2017-10-23 | |
| FEERUM | 14.39 | 14.39 | 14.39 | 14.39 | 0.00% | 0.14 | 2017-10-23 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-10-23 | |
| FERRO | 15.84 | 15.84 | 15.37 | 15.59 | -1.02% | 23.83 | 2017-10-23 | |
| FERRUM | 4.10 | 4.10 | 4.06 | 4.09 | 0.00% | 36.53 | 2017-10-23 | |
| FON | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 2.76 | 2017-10-23 | |
| FORTE | 69.20 | 69.20 | 67.61 | 68.38 | -0.81% | 202.34 | 2017-10-23 | |
| FORTUNA | 23.40 | 23.40 | 23.40 | 23.40 | -2.09% | 3.51 | 2017-10-23 | |
| FOTA | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 0.00 | 2017-10-23 | |
| GEKOPLAST | 15.64 | 15.64 | 15.64 | 15.64 | -0.32% | 0.02 | 2017-10-23 | |
| GETIN | 1.48 | 1.49 | 1.43 | 1.49 | 0.00% | 1,011.92 | 2017-10-23 | |
| GETINOBLE | 1.53 | 1.55 | 1.51 | 1.53 | 0.00% | 3,732.34 | 2017-10-23 | |
| GINOROSSI | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 22.02 | 2017-10-23 | |
| GLCOSMED | 2.93 | 2.93 | 2.93 | 2.93 | +0.34% | 0.00 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 7.55 | 8.04 | 7.50 | 8.00 | +3.90% | 80.64 | 2017-10-23 | |
| GORENJE | 26.24 | 26.24 | 26.24 | 26.24 | -1.72% | 0.03 | 2017-10-23 | |
| GPRE | 5.24 | 5.25 | 5.23 | 5.23 | 0.00% | 125.11 | 2017-10-23 | |
| GPW | 47.52 | 48.80 | 47.52 | 47.90 | -0.10% | 1,090.26 | 2017-10-23 | |
| GROCLIN | 6.11 | 6.28 | 5.87 | 6.10 | -1.45% | 241.39 | 2017-10-23 | |
| GRODNO | 12.10 | 12.60 | 12.09 | 12.59 | +4.05% | 61.20 | 2017-10-23 | |
| GRUPAAZOTY | 74.74 | 75.90 | 72.04 | 72.43 | -3.09% | 4,894.46 | 2017-10-23 | |
| GTC | 9.42 | 9.47 | 9.00 | 9.02 | -3.74% | 863.97 | 2017-10-23 | |
| HANDLOWY | 70.60 | 70.60 | 69.94 | 70.00 | -1.07% | 787.07 | 2017-10-23 | |
| HARPER | 0.95 | 1.01 | 0.95 | 0.95 | -5.94% | 0.31 | 2017-10-23 | |
| HELIO | 14.20 | 14.43 | 14.20 | 14.43 | +0.91% | 14.94 | 2017-10-23 | |
| HERKULES | 3.51 | 3.70 | 3.50 | 3.60 | +1.41% | 36.87 | 2017-10-23 | |
| HUBSTYLE | 0.86 | 0.86 | 0.82 | 0.85 | +2.41% | 17.83 | 2017-10-23 | |
| HYDROTOR | 38.20 | 38.20 | 38.20 | 38.20 | +0.26% | 3.25 | 2017-10-23 | |
| HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2017-10-23 | |
| I2DEV | 13.88 | 13.88 | 13.85 | 13.85 | -1.07% | 10.39 | 2017-10-23 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-10-23 | |
| IDEABANK | 23.35 | 23.35 | 22.80 | 22.90 | -2.09% | 255.75 | 2017-10-23 | |
| IFCAPITAL | 0.64 | 0.64 | 0.63 | 0.63 | -3.08% | 4.71 | 2017-10-23 | |
| IFSA | 0.49 | 0.51 | 0.49 | 0.51 | 0.00% | 0.10 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IIAAV | 9.31 | 9.31 | 9.31 | 9.31 | 0.00% | 0.00 | 2017-10-23 | |
| IMCOMPANY | 11.28 | 11.28 | 10.92 | 11.23 | -0.44% | 6.57 | 2017-10-23 | |
| IMMOBILE | 3.79 | 3.79 | 3.70 | 3.72 | +0.27% | 11.64 | 2017-10-23 | |
| IMPEL | 25.94 | 25.94 | 25.74 | 25.74 | +0.55% | 0.13 | 2017-10-23 | |
| IMPERA | 1.44 | 1.54 | 1.44 | 1.44 | +0.70% | 0.01 | 2017-10-23 | |
| IMPEXMET | 4.37 | 4.37 | 4.31 | 4.33 | -1.37% | 597.41 | 2017-10-23 | |
| IMS | 3.50 | 3.50 | 3.45 | 3.45 | -0.58% | 38.03 | 2017-10-23 | |
| INC | 1.80 | 1.80 | 1.70 | 1.80 | 0.00% | 4.81 | 2017-10-23 | |
| INDATA | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 17.61 | 2017-10-23 | |
| INDYKPOL | 62.00 | 62.00 | 62.00 | 62.00 | +2.31% | 0.06 | 2017-10-23 | |
| INGBSK | 190.00 | 191.20 | 186.20 | 191.20 | +0.63% | 8,191.35 | 2017-10-23 | |
| INPRO | 4.30 | 4.30 | 4.19 | 4.19 | 0.00% | 3.17 | 2017-10-23 | |
| INSTALKRK | 14.34 | 14.76 | 14.00 | 14.72 | +2.94% | 164.25 | 2017-10-23 | |
| INTERAOLT | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% | 4.65 | 2017-10-23 | |
| INTERCARS | 293.95 | 293.95 | 284.30 | 286.55 | -2.45% | 52.26 | 2017-10-23 | |
| INTERFERI | 3.68 | 3.78 | 3.63 | 3.64 | -5.70% | 18.82 | 2017-10-23 | |
| INTERSPPL | 2.41 | 2.41 | 2.41 | 2.41 | 0.00% | 0.00 | 2017-10-23 | |
| INTROL | 6.45 | 6.45 | 6.45 | 6.45 | +0.78% | 0.32 | 2017-10-23 | |
| INVISTA | 1.28 | 1.29 | 1.28 | 1.29 | 0.00% | 4.37 | 2017-10-23 | |
| IPOPEMA | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.40 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 124.90 | 124.90 | 115.50 | 120.95 | -0.37% | 44.80 | 2017-10-23 | |
| IZOSTAL | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 0.93 | 2017-10-23 | |
| JSW | 101.85 | 101.85 | 99.99 | 100.25 | -1.23% | 19,063.74 | 2017-10-23 | |
| JWCONSTR | 4.60 | 4.65 | 4.51 | 4.52 | -2.80% | 138.72 | 2017-10-23 | |
| K2INTERNT | 15.17 | 15.17 | 14.76 | 15.11 | -0.40% | 7.41 | 2017-10-23 | |
| KANIA | 1.48 | 1.50 | 1.43 | 1.43 | -4.67% | 102.52 | 2017-10-23 | |
| KBDOM | 2.59 | 2.59 | 2.50 | 2.59 | +8.82% | 1.03 | 2017-10-23 | |
| KCI | 0.92 | 0.93 | 0.92 | 0.92 | -3.16% | 34.25 | 2017-10-23 | |
| KERNEL | 48.20 | 49.60 | 47.01 | 49.60 | +2.71% | 25,194.56 | 2017-10-23 | |
| KETY | 390.50 | 390.70 | 388.00 | 388.00 | -0.59% | 1,458.79 | 2017-10-23 | |
| KGHM | 122.50 | 123.25 | 121.60 | 122.00 | -0.33% | 48,784.26 | 2017-10-23 | |
| KGL | 23.75 | 24.74 | 23.30 | 24.49 | +2.86% | 12.14 | 2017-10-23 | |
| KINOPOL | 10.71 | 10.71 | 10.27 | 10.27 | -3.57% | 23.21 | 2017-10-23 | |
| KOGENERA | 77.98 | 77.98 | 76.00 | 76.00 | -2.54% | 77.51 | 2017-10-23 | |
| KOMPAP | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 2017-10-23 | |
| KOMPUTRON | 5.70 | 5.75 | 5.66 | 5.66 | -0.70% | 16.56 | 2017-10-23 | |
| KONSSTALI | 30.83 | 31.94 | 30.50 | 31.94 | +3.37% | 356.30 | 2017-10-23 | |
| KOPEX | 3.65 | 3.70 | 3.60 | 3.61 | -2.43% | 264.80 | 2017-10-23 | |
| KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.42 | 2017-10-23 | |
| KRAKCHEM | 2.39 | 2.39 | 2.16 | 2.24 | -3.45% | 15.68 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KREC | 6.55 | 6.55 | 6.35 | 6.53 | -0.31% | 6.37 | 2017-10-23 | |
| KREZUS | 1.35 | 1.52 | 1.34 | 1.52 | +12.59% | 2,538.47 | 2017-10-23 | |
| KRKA | 231.50 | 231.50 | 231.50 | 231.50 | 0.00% | 0.00 | 2017-10-23 | |
| KRUK | 265.30 | 270.10 | 258.15 | 261.50 | -3.15% | 18,925.39 | 2017-10-23 | |
| KRUSZWICA | 70.98 | 70.98 | 69.40 | 70.97 | -0.03% | 73.95 | 2017-10-23 | |
| KRVITAMIN | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 0.26 | 2017-10-23 | |
| KSGAGRO | 2.00 | 2.00 | 1.99 | 1.99 | 0.00% | 19.83 | 2017-10-23 | |
| LARK | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2017-10-23 | |
| LARQ | 15.48 | 15.48 | 15.48 | 15.48 | 0.00% | 0.05 | 2017-10-23 | |
| LCCORP | 2.70 | 2.72 | 2.61 | 2.68 | -0.74% | 3,696.02 | 2017-10-23 | |
| LENA | 3.98 | 3.98 | 3.96 | 3.97 | -0.25% | 89.28 | 2017-10-23 | |
| LENTEX | 8.06 | 8.07 | 8.00 | 8.00 | -0.74% | 22.36 | 2017-10-23 | |
| LIBET | 1.93 | 2.00 | 1.93 | 1.95 | +5.98% | 30.20 | 2017-10-23 | |
| LIVECHAT | 46.50 | 46.50 | 45.50 | 45.85 | -1.46% | 780.82 | 2017-10-23 | |
| LOKUM | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 0.16 | 2017-10-23 | |
| LOTOS | 61.80 | 63.43 | 61.80 | 62.00 | +0.81% | 11,387.46 | 2017-10-23 | |
| LPP | 7,670.00 | 8,000.00 | 7,588.00 | 7,992.45 | +4.20% | 14,218.89 | 2017-10-23 | |
| LSISOFT | 12.59 | 12.83 | 12.46 | 12.75 | +1.27% | 223.61 | 2017-10-23 | |
| LUBAWA | 0.95 | 0.95 | 0.92 | 0.93 | -1.06% | 78.01 | 2017-10-23 | |
| MABION | 100.20 | 105.40 | 100.20 | 104.00 | +3.79% | 1,126.05 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MAKARONPL | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 1.99 | 2017-10-23 | |
| MANGATA | 92.00 | 92.00 | 90.87 | 90.87 | +2.68% | 0.64 | 2017-10-23 | |
| MARVIPOL | 13.13 | 13.13 | 12.83 | 13.03 | -0.76% | 328.01 | 2017-10-23 | |
| MASTERPHA | 5.09 | 5.09 | 4.99 | 4.99 | -1.96% | 3.28 | 2017-10-23 | |
| MBANK | 449.40 | 457.40 | 445.60 | 452.50 | +0.69% | 10,715.80 | 2017-10-23 | |
| MBWS | 58.78 | 58.78 | 56.70 | 56.70 | -3.54% | 2.89 | 2017-10-23 | |
| MCI | 9.05 | 9.22 | 9.02 | 9.12 | +0.22% | 452.84 | 2017-10-23 | |
| MDIENERGIA | 4.09 | 4.20 | 4.09 | 4.20 | +2.69% | 3.43 | 2017-10-23 | |
| MEDIACAP | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.08 | 2017-10-23 | |
| MEDICALG | 191.50 | 191.65 | 182.15 | 188.90 | -3.62% | 1,710.18 | 2017-10-23 | |
| MENNICA | 18.99 | 19.50 | 18.99 | 19.50 | +2.09% | 33.03 | 2017-10-23 | |
| MERCATOR | 16.98 | 16.99 | 16.80 | 16.89 | -0.06% | 44.93 | 2017-10-23 | |
| MERCOR | 9.74 | 9.79 | 9.55 | 9.79 | +0.41% | 35.59 | 2017-10-23 | |
| MEXPOLSKA | 4.80 | 4.80 | 4.57 | 4.74 | -1.25% | 1.11 | 2017-10-23 | |
| MFO | 36.64 | 36.65 | 36.01 | 36.65 | +0.03% | 18.22 | 2017-10-23 | |
| MILKILAND | 1.51 | 1.52 | 1.50 | 1.51 | -0.66% | 13.94 | 2017-10-23 | |
| MILLENNIUM | 7.70 | 7.70 | 7.51 | 7.55 | -1.31% | 4,965.34 | 2017-10-23 | |
| MIRACULUM | 2.31 | 2.33 | 2.26 | 2.31 | -0.86% | 49.74 | 2017-10-23 | |
| MIRBUD | 1.15 | 1.16 | 1.12 | 1.15 | 0.00% | 167.08 | 2017-10-23 | |
| MLPGROUP | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 0.00 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOJ | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 0.15 | 2017-10-23 | |
| MONNARI | 8.84 | 8.84 | 8.71 | 8.75 | -1.02% | 148.42 | 2017-10-23 | |
| MOSTALPLC | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.50 | 2017-10-23 | |
| MOSTALWAR | 8.10 | 8.10 | 7.81 | 8.02 | +0.88% | 40.71 | 2017-10-23 | |
| MOSTALZAB | 0.79 | 0.80 | 0.78 | 0.80 | +1.27% | 244.08 | 2017-10-23 | |
| MUZA | 3.72 | 3.83 | 3.72 | 3.78 | +3.56% | 24.76 | 2017-10-23 | |
| MWTRADE | 6.25 | 6.25 | 6.00 | 6.00 | -4.15% | 21.35 | 2017-10-23 | |
| NETIA | 3.95 | 4.01 | 3.94 | 4.00 | 0.00% | 452.84 | 2017-10-23 | |
| NETMEDIA | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 2017-10-23 | |
| NEWAG | 15.25 | 15.30 | 15.01 | 15.30 | -0.65% | 72.59 | 2017-10-23 | |
| NOVITA | 50.00 | 50.00 | 49.95 | 49.95 | +0.08% | 3.40 | 2017-10-23 | |
| NOWAGALA | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0.00 | 2017-10-23 | |
| NTTSYSTEM | 2.22 | 2.25 | 2.07 | 2.07 | -6.76% | 35.90 | 2017-10-23 | |
| ODLEWNIE | 3.76 | 3.76 | 3.62 | 3.75 | +1.08% | 17.66 | 2017-10-23 | |
| OEX | 19.40 | 19.93 | 19.39 | 19.93 | -0.05% | 9.26 | 2017-10-23 | |
| OPENFIN | 1.85 | 1.88 | 1.75 | 1.82 | +1.11% | 9.50 | 2017-10-23 | |
| OPONEO.PL | 43.50 | 43.50 | 43.00 | 43.00 | 0.00% | 155.82 | 2017-10-23 | |
| OPTEAM | 5.08 | 5.08 | 5.08 | 5.08 | -4.51% | 3.86 | 2017-10-23 | |
| ORANGEPL | 4.97 | 4.98 | 4.88 | 4.93 | -0.80% | 14,290.39 | 2017-10-23 | |
| ORBIS | 85.50 | 87.94 | 85.41 | 86.00 | -0.12% | 187.99 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ORION | 61.58 | 61.58 | 61.55 | 61.55 | -0.05% | 0.12 | 2017-10-23 | |
| ORZBIALY | 11.60 | 11.66 | 11.45 | 11.66 | -1.19% | 21.98 | 2017-10-23 | |
| OTLOG | 23.56 | 23.56 | 23.56 | 23.56 | +2.43% | 0.02 | 2017-10-23 | |
| OTMUCHOW | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2017-10-23 | |
| OVOSTAR | 104.10 | 104.10 | 104.10 | 104.10 | 0.00% | 0.00 | 2017-10-23 | |
| PAGED | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 2017-10-23 | |
| PAMAPOL | 1.03 | 1.03 | 0.97 | 0.97 | -3.00% | 0.06 | 2017-10-23 | |
| PANOVA | 23.57 | 23.57 | 22.70 | 22.70 | -3.69% | 80.54 | 2017-10-23 | |
| PATENTUS | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 2017-10-23 | |
| PBG | 0.27 | 0.27 | 0.25 | 0.25 | -7.41% | 590.70 | 2017-10-23 | |
| PBKM | 59.40 | 59.40 | 58.30 | 58.30 | -0.66% | 0.71 | 2017-10-23 | |
| PCCEXOL | 1.73 | 1.74 | 1.70 | 1.70 | -2.30% | 0.27 | 2017-10-23 | |
| PCCINTER | 2.09 | 2.09 | 2.09 | 2.09 | +4.50% | 0.09 | 2017-10-23 | |
| PCCROKITA | 92.21 | 93.14 | 92.09 | 93.00 | -0.11% | 523.46 | 2017-10-23 | |
| PCM | 28.00 | 28.00 | 27.00 | 27.00 | -3.05% | 874.44 | 2017-10-23 | |
| PEKABEX | 9.05 | 9.05 | 9.00 | 9.00 | 0.00% | 3.61 | 2017-10-23 | |
| PEKAO | 125.10 | 126.25 | 124.50 | 125.20 | +0.16% | 299,725.16 | 2017-10-23 | |
| PEMANAGER | 41.38 | 41.40 | 41.00 | 41.20 | -0.43% | 22.64 | 2017-10-23 | |
| PEP | 11.20 | 11.27 | 10.38 | 11.18 | -1.50% | 32.54 | 2017-10-23 | |
| PEPEES | 1.28 | 1.31 | 1.28 | 1.31 | +3.15% | 15.63 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PFLEIDER | 43.47 | 43.47 | 42.13 | 42.90 | -1.36% | 141.60 | 2017-10-23 | |
| PGE | 13.19 | 13.27 | 13.11 | 13.15 | -0.30% | 12,353.11 | 2017-10-23 | |
| PGNIG | 6.70 | 6.75 | 6.67 | 6.75 | +1.50% | 14,378.16 | 2017-10-23 | |
| PGODLEW | 4.99 | 5.20 | 4.99 | 5.20 | 0.00% | 9.79 | 2017-10-23 | |
| PGSSOFT | 12.82 | 13.40 | 12.82 | 13.04 | +4.57% | 193.44 | 2017-10-23 | |
| PHN | 15.13 | 15.13 | 15.01 | 15.02 | -0.07% | 3.76 | 2017-10-23 | |
| PKNORLEN | 122.20 | 124.70 | 122.05 | 123.70 | +1.64% | 90,850.81 | 2017-10-23 | |
| PKOBP | 37.09 | 37.27 | 36.67 | 36.67 | -1.29% | 51,356.24 | 2017-10-23 | |
| PKPCARGO | 56.00 | 56.50 | 55.66 | 56.05 | +0.45% | 766.54 | 2017-10-23 | |
| PLASTBOX | 2.30 | 2.30 | 2.23 | 2.30 | 0.00% | 4.46 | 2017-10-23 | |
| PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2017-10-23 | |
| PLAYWAY | 64.93 | 64.93 | 61.81 | 61.81 | -6.01% | 258.02 | 2017-10-23 | |
| PLAZACNTR | 5.20 | 5.60 | 5.06 | 5.29 | -6.87% | 8.67 | 2017-10-23 | |
| PMPG | 3.93 | 3.93 | 3.64 | 3.71 | -5.36% | 58.90 | 2017-10-23 | |
| POLICE | 20.85 | 20.85 | 20.85 | 20.85 | 0.00% | 0.00 | 2017-10-23 | |
| POLIMEXMS | 4.72 | 4.74 | 4.25 | 4.31 | -8.30% | 6,501.72 | 2017-10-23 | |
| POLNA | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 2017-10-23 | |
| POLNORD | 8.59 | 8.59 | 7.94 | 8.11 | -5.59% | 617.37 | 2017-10-23 | |
| POLWAX | 12.31 | 12.37 | 12.10 | 12.10 | -2.34% | 27.68 | 2017-10-23 | |
| POZBUD | 2.57 | 2.57 | 2.45 | 2.55 | -0.78% | 28.21 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 15.50 | 15.50 | 15.20 | 15.20 | -2.75% | 0.56 | 2017-10-23 | |
| PRAGMAINK | 13.00 | 13.00 | 12.50 | 12.50 | -3.85% | 9.87 | 2017-10-23 | |
| PRAIRIE | 1.56 | 1.58 | 1.55 | 1.55 | -1.90% | 35.66 | 2017-10-23 | |
| PROCAD | 1.49 | 1.49 | 1.44 | 1.44 | -4.00% | 0.19 | 2017-10-23 | |
| PROCHEM | 17.97 | 17.97 | 17.97 | 17.97 | 0.00% | 0.02 | 2017-10-23 | |
| PROCHNIK | 0.72 | 0.73 | 0.71 | 0.72 | 0.00% | 58.92 | 2017-10-23 | |
| PROJPRZEM | 12.77 | 12.77 | 12.60 | 12.70 | -0.55% | 16.37 | 2017-10-23 | |
| PROTEKTOR | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 2017-10-23 | |
| PROVIDENT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2017-10-23 | |
| PWRMEDIA | 3.80 | 3.85 | 3.73 | 3.80 | +2.15% | 21.35 | 2017-10-23 | |
| PZU | 46.73 | 47.10 | 46.73 | 46.92 | -0.04% | 23,489.47 | 2017-10-23 | |
| QUERCUS | 6.04 | 6.20 | 5.90 | 6.05 | +0.67% | 223.57 | 2017-10-23 | |
| QUMAK | 1.92 | 1.94 | 1.80 | 1.84 | -4.17% | 146.07 | 2017-10-23 | |
| RADPOL | 1.67 | 1.67 | 1.60 | 1.62 | -2.99% | 69.01 | 2017-10-23 | |
| RAFAKO | 5.04 | 5.04 | 4.85 | 4.99 | -0.60% | 434.63 | 2017-10-23 | |
| RAFAMET | 13.11 | 13.11 | 12.55 | 13.00 | -1.14% | 0.86 | 2017-10-23 | |
| RAINBOW | 34.18 | 35.70 | 33.27 | 34.81 | +1.78% | 1,570.10 | 2017-10-23 | |
| RANKPROGR | 1.75 | 1.75 | 1.67 | 1.75 | 0.00% | 29.38 | 2017-10-23 | |
| RAWLPLUG | 10.90 | 10.90 | 10.35 | 10.35 | -2.82% | 10.45 | 2017-10-23 | |
| REDAN | 1.30 | 1.30 | 1.27 | 1.27 | -3.79% | 57.20 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RELPOL | 7.07 | 7.16 | 7.06 | 7.16 | 0.00% | 14.41 | 2017-10-23 | |
| REMAK | 13.10 | 13.10 | 13.00 | 13.00 | 0.00% | 10.30 | 2017-10-23 | |
| ROBYG | 3.26 | 3.26 | 3.21 | 3.22 | 0.00% | 222.68 | 2017-10-23 | |
| RONSON | 1.51 | 1.57 | 1.51 | 1.57 | +2.61% | 20.11 | 2017-10-23 | |
| ROPCZYCE | 25.65 | 26.67 | 25.65 | 25.99 | +1.33% | 106.95 | 2017-10-23 | |
| SANOK | 56.60 | 57.19 | 56.01 | 57.15 | +0.26% | 34.06 | 2017-10-23 | |
| SANTANDER | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0.00 | 2017-10-23 | |
| SARE | 21.48 | 21.48 | 20.90 | 20.90 | -0.48% | 10.13 | 2017-10-23 | |
| SECOGROUP | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2017-10-23 | |
| SEKO | 7.24 | 7.24 | 7.21 | 7.21 | -0.41% | 12.61 | 2017-10-23 | |
| SELENAFM | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0.00 | 2017-10-23 | |
| SELVITA | 46.50 | 46.50 | 43.50 | 44.79 | -3.68% | 376.98 | 2017-10-23 | |
| SERINUS | 1.13 | 1.14 | 1.11 | 1.12 | -1.75% | 40.96 | 2017-10-23 | |
| SETANTA | 6.19 | 6.19 | 6.19 | 6.19 | 0.00% | 0.01 | 2017-10-23 | |
| SFINKS | 1.37 | 1.41 | 1.29 | 1.33 | -5.00% | 127.34 | 2017-10-23 | |
| SILVANO | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 0.01 | 2017-10-23 | |
| SIMPLE | 6.01 | 6.58 | 6.01 | 6.03 | +0.33% | 3.31 | 2017-10-23 | |
| SKARBIEC | 30.70 | 31.00 | 30.30 | 30.85 | +1.15% | 810.84 | 2017-10-23 | |
| SKOTAN | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 31.18 | 2017-10-23 | |
| SNIEZKA | 69.60 | 69.60 | 68.50 | 69.60 | +1.59% | 16.04 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SOHODEV | 2.06 | 2.09 | 2.06 | 2.06 | -0.48% | 32.99 | 2017-10-23 | |
| SOLAR | 1.08 | 1.09 | 1.04 | 1.04 | -3.70% | 63.53 | 2017-10-23 | |
| SONEL | 8.49 | 8.49 | 8.49 | 8.49 | 0.00% | 0.13 | 2017-10-23 | |
| SOPHARMA | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 0.00 | 2017-10-23 | |
| STALEXP | 3.86 | 3.93 | 3.85 | 3.92 | +2.08% | 1,304.78 | 2017-10-23 | |
| STALPROD | 514.95 | 515.25 | 510.05 | 510.05 | -1.02% | 732.89 | 2017-10-23 | |
| STALPROFI | 15.13 | 15.13 | 15.13 | 15.13 | 0.00% | 0.08 | 2017-10-23 | |
| STAPORKOW | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 2017-10-23 | |
| STELMET | 20.11 | 20.90 | 20.11 | 20.90 | +2.80% | 1.99 | 2017-10-23 | |
| SUWARY | 10.79 | 10.79 | 10.79 | 10.79 | +5.78% | 0.02 | 2017-10-23 | |
| SYGNITY | 3.10 | 3.10 | 2.90 | 3.04 | -3.18% | 37.72 | 2017-10-23 | |
| SYNEKTIK | 15.44 | 15.44 | 15.14 | 15.15 | 0.00% | 2.30 | 2017-10-23 | |
| SYNTHOS | 4.85 | 4.86 | 4.79 | 4.86 | +0.41% | 1,103.60 | 2017-10-23 | |
| TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2017-10-23 | |
| TALEX | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0.02 | 2017-10-23 | |
| TARCZYNSKI | 9.70 | 9.70 | 9.70 | 9.70 | +0.62% | 0.97 | 2017-10-23 | |
| TATRY | 119.00 | 119.10 | 119.00 | 119.00 | 0.00% | 94.61 | 2017-10-23 | |
| TAURONPE | 3.47 | 3.48 | 3.41 | 3.41 | -0.87% | 4,524.26 | 2017-10-23 | |
| TERMOREX | 1.92 | 1.92 | 1.92 | 1.92 | 0.00% | 0.00 | 2017-10-23 | |
| TESGAS | 3.00 | 3.00 | 2.89 | 3.00 | 0.00% | 0.77 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TIM | 7.30 | 7.37 | 7.09 | 7.11 | -2.60% | 40.66 | 2017-10-23 | |
| TORPOL | 11.14 | 11.14 | 10.93 | 10.93 | -1.09% | 45.79 | 2017-10-23 | |
| TOYA | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.88 | 2017-10-23 | |
| TRAKCJA | 10.55 | 10.69 | 10.14 | 10.30 | -2.37% | 450.52 | 2017-10-23 | |
| TRANSPOL | 5.14 | 5.20 | 5.03 | 5.13 | -0.19% | 11.36 | 2017-10-23 | |
| TRITON | 3.25 | 3.25 | 3.00 | 3.23 | -5.00% | 281.50 | 2017-10-23 | |
| TXM | 2.46 | 2.46 | 2.31 | 2.31 | -2.12% | 17.85 | 2017-10-23 | |
| ULMA | 74.00 | 74.00 | 67.02 | 70.00 | 0.00% | 12.36 | 2017-10-23 | |
| UNIBEP | 10.85 | 10.85 | 10.51 | 10.51 | -4.45% | 113.11 | 2017-10-23 | |
| UNICREDIT | 72.40 | 72.53 | 72.40 | 72.53 | -0.23% | 59.18 | 2017-10-23 | |
| UNIMOT | 28.50 | 28.55 | 28.00 | 28.23 | +2.10% | 135.66 | 2017-10-23 | |
| UNIWHEELS | 263.00 | 270.00 | 263.00 | 265.20 | +0.84% | 230.09 | 2017-10-23 | |
| URSUS | 3.84 | 4.25 | 3.84 | 4.18 | +8.01% | 2,484.15 | 2017-10-23 | |
| VIGOSYS | 325.00 | 328.00 | 325.00 | 328.00 | +2.50% | 6.54 | 2017-10-23 | |
| VINDEXUS | 9.38 | 9.85 | 9.38 | 9.79 | +3.49% | 2,789.71 | 2017-10-23 | |
| VISTAL | 0.90 | 0.90 | 0.81 | 0.87 | -1.14% | 102.09 | 2017-10-23 | |
| VISTULA | 3.42 | 3.45 | 3.40 | 3.40 | -0.58% | 159.56 | 2017-10-23 | |
| VIVID | 2.93 | 3.00 | 2.88 | 2.98 | +1.02% | 89.95 | 2017-10-23 | |
| VOTUM | 10.20 | 10.20 | 10.10 | 10.10 | -0.98% | 19.51 | 2017-10-23 | |
| VOXEL | 16.00 | 16.00 | 15.97 | 15.98 | -0.06% | 1,279.97 | 2017-10-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WARIMPEX | 6.49 | 6.49 | 6.49 | 6.49 | +1.56% | 1.30 | 2017-10-23 | |
| WASKO | 2.10 | 2.11 | 2.00 | 2.00 | -4.76% | 129.36 | 2017-10-23 | |
| WAWEL | 969.70 | 975.00 | 949.00 | 950.00 | -2.00% | 5,160.78 | 2017-10-23 | |
| WDX | 8.77 | 9.00 | 8.63 | 8.82 | +0.80% | 249.76 | 2017-10-23 | |
| WIELTON | 13.70 | 14.94 | 13.70 | 14.70 | +6.52% | 336.81 | 2017-10-23 | |
| WIKANA | 1.27 | 1.33 | 1.27 | 1.33 | +1.53% | 4.24 | 2017-10-23 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2017-10-23 | |
| WINVEST | 1.00 | 1.00 | 0.82 | 0.82 | -18.00% | 1.71 | 2017-10-23 | |
| WIRTUALNA | 44.10 | 44.68 | 44.10 | 44.12 | +0.23% | 53.57 | 2017-10-23 | |
| WITTCHEN | 16.26 | 16.89 | 16.10 | 16.89 | +4.07% | 4.90 | 2017-10-23 | |
| WOJAS | 5.14 | 5.14 | 5.03 | 5.08 | -1.17% | 2.18 | 2017-10-23 | |
| WORKSERV | 4.70 | 4.70 | 4.60 | 4.65 | -1.06% | 288.54 | 2017-10-23 | |
| XTB | 4.78 | 4.83 | 4.72 | 4.83 | +3.65% | 8.25 | 2017-10-23 | |
| ZAMET | 1.07 | 1.07 | 0.99 | 1.05 | -1.87% | 1.64 | 2017-10-23 | |
| ZEPAK | 12.85 | 12.86 | 12.30 | 12.33 | -2.91% | 154.19 | 2017-10-23 | |
| ZPUE | 220.00 | 222.00 | 217.55 | 221.95 | -0.02% | 23.88 | 2017-10-23 | |
| ZUE | 8.22 | 8.40 | 8.20 | 8.40 | +1.33% | 27.23 | 2017-10-23 |
Dane dostarcza Notoria Serwis S.A.
