Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZUE | 4.00 | 4.00 | 3.86 | 3.98 | 0.00% | 4.07 | 2019-05-23 | |
ZPUE | 97.50 | 97.50 | 95.00 | 95.50 | 0.00% | 6.18 | 2019-05-23 | |
ZEPAK | 7.10 | 7.18 | 7.00 | 7.18 | +1.70% | 62.12 | 2019-05-23 | |
ZAMET | 0.81 | 0.88 | 0.81 | 0.88 | 0.00% | 0.18 | 2019-05-23 | |
XTB | 3.91 | 3.91 | 3.70 | 3.70 | +0.27% | 1.31 | 2019-05-23 | |
WORKSERV | 2.21 | 2.25 | 2.19 | 2.23 | -0.89% | 44.42 | 2019-05-23 | |
WOJAS | 4.80 | 5.02 | 4.80 | 5.00 | -1.19% | 9.94 | 2019-05-23 | |
WITTCHEN | 15.80 | 15.80 | 15.20 | 15.45 | -1.59% | 41.67 | 2019-05-23 | |
WIRTUALNA | 56.00 | 56.80 | 56.00 | 56.20 | 0.00% | 398.08 | 2019-05-23 | |
WINVEST | 0.01 | 0.01 | 0.01 | 0.01 | -98.52% | 0.01 | 2019-05-23 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-05-23 | |
WIKANA | 1.08 | 1.08 | 1.07 | 1.08 | -1.82% | 17.64 | 2019-05-23 | |
WIELTON | 9.67 | 9.90 | 9.62 | 9.70 | +1.68% | 365.20 | 2019-05-23 | |
WAWEL | 710.00 | 718.00 | 700.00 | 700.00 | 0.00% | 95.21 | 2019-05-23 | |
WASKO | 1.39 | 1.40 | 1.31 | 1.39 | -1.42% | 15.41 | 2019-05-23 | |
VOXEL | 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | 0.00 | 2019-05-23 | |
VOTUM | 6.64 | 6.70 | 6.62 | 6.70 | +1.21% | 76.51 | 2019-05-23 | |
VIVID | 1.44 | 1.53 | 1.44 | 1.45 | -1.89% | 45.88 | 2019-05-23 | |
VISTULA | 3.86 | 3.91 | 3.80 | 3.91 | +1.03% | 123.59 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 2.18 | 2.38 | 2.18 | 2.24 | +0.45% | 260.59 | 2019-05-23 | |
VINDEXUS | 7.40 | 7.48 | 7.38 | 7.48 | -0.27% | 19.35 | 2019-05-23 | |
VIGOSYS | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 16.20 | 2019-05-23 | |
URSUS | 1.09 | 1.10 | 1.08 | 1.08 | -1.45% | 93.24 | 2019-05-23 | |
UNIMOT | 12.95 | 13.35 | 12.85 | 13.15 | +2.73% | 42.28 | 2019-05-23 | |
UNIBEP | 6.16 | 6.18 | 6.16 | 6.18 | 0.00% | 0.34 | 2019-05-23 | |
ULMA | 57.00 | 57.00 | 55.50 | 56.00 | 0.00% | 4.74 | 2019-05-23 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-05-23 | |
TRITON | 2.22 | 2.28 | 2.22 | 2.28 | 0.00% | 1.03 | 2019-05-23 | |
TRANSPOL | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.03 | 2019-05-23 | |
TRAKCJA | 1.75 | 1.83 | 1.75 | 1.77 | -1.56% | 293.91 | 2019-05-23 | |
TOYA | 5.50 | 5.50 | 5.25 | 5.30 | -5.36% | 26.23 | 2019-05-23 | |
TORPOL | 6.80 | 6.90 | 6.64 | 6.64 | -2.35% | 91.01 | 2019-05-23 | |
TIM | 8.88 | 9.08 | 8.80 | 9.00 | +1.35% | 855.61 | 2019-05-23 | |
TESGAS | 2.98 | 2.98 | 2.86 | 2.96 | -1.33% | 1.50 | 2019-05-23 | |
TERMOREX | 0.89 | 0.95 | 0.89 | 0.90 | +1.12% | 0.73 | 2019-05-23 | |
TAURONPE | 1.68 | 1.69 | 1.66 | 1.67 | -0.42% | 6,886.26 | 2019-05-23 | |
TARCZYNSKI | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.15 | 2019-05-23 | |
TALEX | 15.40 | 15.40 | 15.20 | 15.40 | +1.65% | 5.47 | 2019-05-23 | |
SYNEKTIK | 16.32 | 16.50 | 16.32 | 16.46 | -0.12% | 9.66 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SYGNITY | 2.90 | 2.99 | 2.90 | 2.99 | -0.33% | 0.03 | 2019-05-23 | |
SUWARY | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.06 | 2019-05-23 | |
STELMET | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2019-05-23 | |
STAPORKOW | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 2.27 | 2019-05-23 | |
STALPROFI | 8.20 | 8.20 | 8.05 | 8.05 | -1.83% | 4.13 | 2019-05-23 | |
STALPROD | 237.00 | 237.00 | 226.50 | 226.50 | -4.43% | 350.14 | 2019-05-23 | |
STALEXP | 3.40 | 3.44 | 3.38 | 3.38 | -1.17% | 152.66 | 2019-05-23 | |
SONEL | 8.50 | 9.00 | 8.50 | 9.00 | +5.88% | 1.36 | 2019-05-23 | |
SOLAR | 0.55 | 0.58 | 0.55 | 0.58 | +3.57% | 1.71 | 2019-05-23 | |
SOHODEV | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 116.07 | 2019-05-23 | |
SNIEZKA | 91.00 | 92.00 | 91.00 | 92.00 | 0.00% | 11.20 | 2019-05-23 | |
SKOTAN | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 4.68 | 2019-05-23 | |
SKARBIEC | 16.50 | 16.50 | 16.30 | 16.30 | -1.21% | 12.29 | 2019-05-23 | |
SIMPLE | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 1.05 | 2019-05-23 | |
SFINKS | 0.72 | 0.76 | 0.72 | 0.76 | +1.33% | 9.59 | 2019-05-23 | |
SETANTA | 1.58 | 1.68 | 1.58 | 1.68 | +1.82% | 3.46 | 2019-05-23 | |
SELVITA | 60.00 | 60.00 | 59.60 | 60.00 | 0.00% | 35.07 | 2019-05-23 | |
SELENAFM | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 1.22 | 2019-05-23 | |
SEKO | 9.55 | 9.60 | 9.55 | 9.60 | 0.00% | 7.31 | 2019-05-23 | |
SECOGROUP | 16.90 | 16.90 | 16.90 | 16.90 | +2.42% | 9.80 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SARE | 4.70 | 4.70 | 4.40 | 4.68 | -4.49% | 10.48 | 2019-05-23 | |
SANOK | 24.80 | 24.80 | 24.30 | 24.30 | -2.02% | 11.20 | 2019-05-23 | |
ROPCZYCE | 33.90 | 33.90 | 32.10 | 33.50 | -1.47% | 36.25 | 2019-05-23 | |
REMAK | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0.00 | 2019-05-23 | |
RELPOL | 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | 0.00 | 2019-05-23 | |
REDAN | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-05-23 | |
RAWLPLUG | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 0.02 | 2019-05-23 | |
RANKPROGR | 1.38 | 1.42 | 1.38 | 1.39 | -2.11% | 9.33 | 2019-05-23 | |
RAINBOW | 21.00 | 21.80 | 19.60 | 19.85 | -5.48% | 965.72 | 2019-05-23 | |
RAFAMET | 12.20 | 12.20 | 12.20 | 12.20 | +0.83% | 9.16 | 2019-05-23 | |
RAFAKO | 2.15 | 2.15 | 2.02 | 2.10 | -1.86% | 445.05 | 2019-05-23 | |
RADPOL | 1.45 | 1.49 | 1.42 | 1.49 | +2.76% | 42.06 | 2019-05-23 | |
QUMAK | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 0.02 | 2019-05-23 | |
QUERCUS | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 2019-05-23 | |
PZU | 40.50 | 40.70 | 39.94 | 39.94 | -1.58% | 50,795.77 | 2019-05-23 | |
PWRMEDIA | 2.86 | 2.90 | 2.81 | 2.87 | +0.70% | 23.88 | 2019-05-23 | |
PROTEKTOR | 3.90 | 4.00 | 3.90 | 3.90 | -2.50% | 1.95 | 2019-05-23 | |
PROJPRZEM | 17.40 | 17.40 | 17.40 | 17.40 | +4.82% | 0.05 | 2019-05-23 | |
PROCHEM | 15.35 | 15.35 | 15.35 | 15.35 | 0.00% | 0.52 | 2019-05-23 | |
PROCAD | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | 1.04 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.10 | 2019-05-23 | |
PRAGMAFA | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.07 | 2019-05-23 | |
POZBUD | 2.03 | 2.03 | 1.71 | 1.73 | -14.36% | 1,113.85 | 2019-05-23 | |
POLWAX | 6.50 | 6.50 | 6.45 | 6.45 | -0.77% | 5.64 | 2019-05-23 | |
POLNORD | 6.36 | 6.38 | 6.26 | 6.34 | 0.00% | 36.69 | 2019-05-23 | |
POLIMEXMS | 2.18 | 2.19 | 2.15 | 2.15 | +0.47% | 225.97 | 2019-05-23 | |
POLICE | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 2.48 | 2019-05-23 | |
PMPG | 1.41 | 1.41 | 1.27 | 1.41 | 0.00% | 3.46 | 2019-05-23 | |
PLAYWAY | 172.80 | 172.80 | 163.80 | 164.60 | -4.30% | 2,496.02 | 2019-05-23 | |
PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-05-23 | |
PLASTBOX | 1.98 | 1.98 | 1.89 | 1.89 | -4.45% | 0.11 | 2019-05-23 | |
PKPCARGO | 44.15 | 44.60 | 43.40 | 43.80 | +0.46% | 617.81 | 2019-05-23 | |
PKOBP | 37.50 | 37.96 | 37.31 | 37.74 | +0.11% | 82,340.89 | 2019-05-23 | |
PKNORLEN | 91.42 | 91.42 | 88.82 | 88.92 | -3.05% | 67,661.21 | 2019-05-23 | |
PHN | 10.15 | 10.50 | 10.05 | 10.25 | +0.99% | 61.97 | 2019-05-23 | |
PGSSOFT | 9.09 | 9.09 | 9.00 | 9.00 | 0.00% | 12.76 | 2019-05-23 | |
PGODLEW | 1.59 | 1.64 | 1.59 | 1.64 | 0.00% | 4.23 | 2019-05-23 | |
PGNIG | 5.77 | 5.78 | 5.53 | 5.53 | -4.00% | 29,710.95 | 2019-05-23 | |
PGE | 8.90 | 9.14 | 8.87 | 9.00 | +0.04% | 22,008.60 | 2019-05-23 | |
PFLEIDER | 19.30 | 20.10 | 19.25 | 19.70 | +1.29% | 25.20 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.84 | 1.85 | 1.78 | 1.83 | -0.54% | 3.96 | 2019-05-23 | |
PEP | 28.40 | 28.40 | 27.80 | 28.20 | -0.70% | 107.29 | 2019-05-23 | |
PEMANAGER | 15.10 | 15.10 | 15.00 | 15.10 | 0.00% | 0.54 | 2019-05-23 | |
PEKAO | 103.20 | 103.55 | 102.30 | 102.70 | -0.77% | 184,224.43 | 2019-05-23 | |
PEKABEX | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 43.71 | 2019-05-23 | |
PCM | 20.10 | 22.50 | 20.10 | 22.00 | +3.77% | 31.48 | 2019-05-23 | |
PCCROKITA | 76.00 | 76.40 | 75.00 | 75.20 | -0.79% | 178.07 | 2019-05-23 | |
PCCEXOL | 1.57 | 1.60 | 1.53 | 1.57 | +1.29% | 21.34 | 2019-05-23 | |
PBKM | 67.00 | 68.00 | 67.00 | 68.00 | -0.29% | 68.11 | 2019-05-23 | |
PBG | 0.08 | 0.08 | 0.08 | 0.08 | -0.74% | 16.02 | 2019-05-23 | |
PATENTUS | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.04 | 2019-05-23 | |
PANOVA | 13.40 | 13.40 | 13.00 | 13.10 | -2.24% | 25.89 | 2019-05-23 | |
PAMAPOL | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 5.37 | 2019-05-23 | |
OTMUCHOW | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0.02 | 2019-05-23 | |
OTLOG | 7.35 | 7.45 | 7.35 | 7.45 | +2.05% | 7.56 | 2019-05-23 | |
ORZBIALY | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 0.21 | 2019-05-23 | |
ORION | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.30 | 2019-05-23 | |
ORBIS | 92.40 | 92.40 | 92.40 | 92.40 | 0.00% | 0.00 | 2019-05-23 | |
ORANGEPL | 5.00 | 5.00 | 4.87 | 4.89 | -1.61% | 13,018.10 | 2019-05-23 | |
OPTEAM | 6.60 | 6.65 | 6.00 | 6.00 | -10.45% | 37.37 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPONEO.PL | 26.80 | 27.20 | 26.80 | 27.20 | -0.37% | 1.79 | 2019-05-23 | |
OPENFIN | 1.84 | 1.95 | 1.60 | 1.60 | -13.04% | 174.76 | 2019-05-23 | |
OEX | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 2.67 | 2019-05-23 | |
ODLEWNIE | 3.80 | 3.82 | 3.78 | 3.78 | -1.05% | 9.06 | 2019-05-23 | |
NTTSYSTEM | 2.32 | 2.32 | 2.32 | 2.32 | +0.87% | 0.00 | 2019-05-23 | |
NOWAGALA | 0.48 | 0.50 | 0.48 | 0.50 | -0.80% | 3.76 | 2019-05-23 | |
NOVITA | 40.60 | 40.60 | 40.50 | 40.60 | 0.00% | 3.12 | 2019-05-23 | |
NEWAG | 16.10 | 16.10 | 16.00 | 16.00 | -0.62% | 1.92 | 2019-05-23 | |
NETMEDIA | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-05-23 | |
NETIA | 4.83 | 4.83 | 4.76 | 4.80 | +0.21% | 1.10 | 2019-05-23 | |
MWTRADE | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 2019-05-23 | |
MUZA | 2.60 | 2.74 | 2.60 | 2.74 | +2.24% | 4.85 | 2019-05-23 | |
MOSTALZAB | 0.40 | 0.40 | 0.40 | 0.40 | +2.07% | 76.04 | 2019-05-23 | |
MOSTALWAR | 2.91 | 2.91 | 2.82 | 2.82 | -2.08% | 13.29 | 2019-05-23 | |
MOSTALPLC | 4.97 | 4.97 | 4.51 | 4.81 | -1.64% | 9.26 | 2019-05-23 | |
MONNARI | 5.32 | 5.32 | 5.20 | 5.30 | -0.38% | 13.68 | 2019-05-23 | |
MOJ | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2019-05-23 | |
MLPGROUP | 47.00 | 47.00 | 43.60 | 45.00 | -6.25% | 8.45 | 2019-05-23 | |
MIRBUD | 1.07 | 1.08 | 1.06 | 1.06 | -1.85% | 50.34 | 2019-05-23 | |
MIRACULUM | 1.39 | 1.39 | 1.31 | 1.31 | -5.76% | 18.24 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MILLENNIUM | 9.12 | 9.26 | 9.09 | 9.14 | -1.19% | 4,202.05 | 2019-05-23 | |
MFO | 21.00 | 21.30 | 20.80 | 21.30 | +2.90% | 502.38 | 2019-05-23 | |
MEXPOLSKA | 3.66 | 3.66 | 3.62 | 3.66 | +0.55% | 1.93 | 2019-05-23 | |
MERCOR | 7.18 | 7.30 | 6.98 | 7.00 | -2.23% | 130.54 | 2019-05-23 | |
MERCATOR | 5.92 | 6.25 | 5.72 | 5.78 | -1.70% | 369.76 | 2019-05-23 | |
MENNICA | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 1.08 | 2019-05-23 | |
MEDICALG | 27.50 | 27.50 | 25.60 | 26.25 | -2.78% | 111.67 | 2019-05-23 | |
MEDIACAP | 2.00 | 2.00 | 1.93 | 1.93 | -3.26% | 19.36 | 2019-05-23 | |
MDIENERGIA | 3.54 | 3.54 | 3.33 | 3.33 | 0.00% | 1.67 | 2019-05-23 | |
MCI | 7.82 | 7.84 | 7.76 | 7.80 | -4.88% | 39.30 | 2019-05-23 | |
MBANK | 406.00 | 406.00 | 382.40 | 385.00 | -5.13% | 5,894.88 | 2019-05-23 | |
MASTERPHA | 5.78 | 5.80 | 5.76 | 5.80 | -0.68% | 133.44 | 2019-05-23 | |
MARVIPOL | 2.70 | 2.77 | 2.45 | 2.48 | -6.95% | 4,048.71 | 2019-05-23 | |
MANGATA | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.14 | 2019-05-23 | |
MAKARONPL | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 0.00 | 2019-05-23 | |
MABION | 78.00 | 78.00 | 75.80 | 76.90 | -0.39% | 126.57 | 2019-05-23 | |
LUBAWA | 0.69 | 0.69 | 0.67 | 0.68 | -1.16% | 12.68 | 2019-05-23 | |
LSISOFT | 10.50 | 10.70 | 10.30 | 10.70 | +1.90% | 15.58 | 2019-05-23 | |
LPP | 7,995.00 | 7,995.00 | 7,480.00 | 7,485.00 | -4.89% | 12,608.59 | 2019-05-23 | |
LOTOS | 83.36 | 83.38 | 81.12 | 81.60 | -2.16% | 30,210.70 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOKUM | 15.20 | 15.30 | 15.00 | 15.30 | +0.66% | 4.73 | 2019-05-23 | |
LIVECHAT | 29.70 | 29.70 | 29.25 | 29.45 | -0.84% | 80.60 | 2019-05-23 | |
LIBET | 1.02 | 1.03 | 1.00 | 1.03 | +0.98% | 10.47 | 2019-05-23 | |
LENTEX | 7.50 | 7.70 | 7.40 | 7.48 | +1.63% | 158.63 | 2019-05-23 | |
LENA | 3.19 | 3.19 | 3.05 | 3.10 | -2.82% | 73.90 | 2019-05-23 | |
LCCORP | 2.53 | 2.54 | 2.52 | 2.52 | -0.98% | 439.23 | 2019-05-23 | |
LARQ | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 1.70 | 2019-05-23 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-05-23 | |
KRVITAMIN | 4.43 | 4.44 | 4.06 | 4.44 | 0.00% | 22.78 | 2019-05-23 | |
KRUSZWICA | 43.20 | 43.20 | 42.50 | 43.20 | +1.65% | 13.90 | 2019-05-23 | |
KRUK | 165.00 | 165.40 | 161.10 | 161.80 | -1.94% | 2,172.76 | 2019-05-23 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-05-23 | |
KREC | 3.85 | 3.90 | 3.65 | 3.82 | +9.14% | 10.37 | 2019-05-23 | |
KRAKCHEM | 1.30 | 1.35 | 1.30 | 1.34 | +15.52% | 34.20 | 2019-05-23 | |
KPPD | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0.00 | 2019-05-23 | |
KOPEX | 1.17 | 1.21 | 1.10 | 1.20 | +4.35% | 62.15 | 2019-05-23 | |
KONSSTALI | 23.90 | 24.00 | 23.50 | 23.50 | -1.67% | 5.49 | 2019-05-23 | |
KOMPUTRON | 3.72 | 3.73 | 3.72 | 3.72 | 0.00% | 13.94 | 2019-05-23 | |
KOMPAP | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-23 | |
KOGENERA | 34.40 | 34.40 | 33.80 | 33.80 | -1.74% | 31.03 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KINOPOL | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 2019-05-23 | |
KGL | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.29 | 2019-05-23 | |
KGHM | 94.00 | 94.44 | 92.00 | 92.06 | -2.79% | 41,724.04 | 2019-05-23 | |
KETY | 348.00 | 348.00 | 340.50 | 340.50 | -1.87% | 217.72 | 2019-05-23 | |
KCI | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 1.49 | 2019-05-23 | |
KBDOM | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-05-23 | |
KANIA | 0.66 | 0.68 | 0.66 | 0.67 | +2.75% | 160.64 | 2019-05-23 | |
K2INTERNT | 9.80 | 9.80 | 9.70 | 9.70 | -1.02% | 14.21 | 2019-05-23 | |
JWCONSTR | 2.69 | 2.69 | 2.68 | 2.68 | +0.37% | 8.17 | 2019-05-23 | |
JSW | 53.75 | 53.75 | 51.10 | 51.35 | -4.55% | 5,997.45 | 2019-05-23 | |
IZOSTAL | 3.16 | 3.21 | 3.06 | 3.06 | -1.61% | 21.64 | 2019-05-23 | |
IZOBLOK | 25.00 | 25.40 | 24.90 | 25.40 | +1.60% | 53.39 | 2019-05-23 | |
IPOPEMA | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-05-23 | |
INVISTA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.01 | 2019-05-23 | |
INTROL | 2.86 | 2.94 | 2.86 | 2.94 | +2.80% | 0.13 | 2019-05-23 | |
INTERSPPL | 2.64 | 2.64 | 2.63 | 2.63 | 0.00% | 0.55 | 2019-05-23 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-05-23 | |
INTERCARS | 197.00 | 200.00 | 197.00 | 200.00 | +1.01% | 1,060.92 | 2019-05-23 | |
INSTALKRK | 16.50 | 16.95 | 16.40 | 16.60 | +2.15% | 49.09 | 2019-05-23 | |
INPRO | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.02 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INGBSK | 195.00 | 195.00 | 191.00 | 192.40 | -0.62% | 688.39 | 2019-05-23 | |
INDYKPOL | 68.00 | 68.00 | 63.00 | 63.00 | -7.35% | 33.65 | 2019-05-23 | |
INC | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2019-05-23 | |
IMS | 3.73 | 3.73 | 3.63 | 3.65 | -2.14% | 45.16 | 2019-05-23 | |
IMPEXMET | 4.25 | 4.26 | 4.24 | 4.26 | +0.24% | 272.52 | 2019-05-23 | |
IMPERA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.08 | 2019-05-23 | |
IMPEL | 6.25 | 6.50 | 6.25 | 6.50 | +4.00% | 1.84 | 2019-05-23 | |
IMMOBILE | 2.92 | 2.92 | 2.87 | 2.87 | -0.35% | 0.07 | 2019-05-23 | |
IDEABANK | 2.43 | 2.49 | 2.30 | 2.30 | -5.35% | 511.91 | 2019-05-23 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-05-23 | |
I2DEV | 8.95 | 8.95 | 8.95 | 8.95 | 0.00% | 85.87 | 2019-05-23 | |
HYDROTOR | 37.00 | 37.00 | 37.00 | 37.00 | +1.09% | 0.07 | 2019-05-23 | |
HUBSTYLE | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 1.71 | 2019-05-23 | |
HERKULES | 2.20 | 2.22 | 2.16 | 2.22 | 0.00% | 10.20 | 2019-05-23 | |
HELIO | 8.70 | 8.70 | 7.85 | 8.10 | -6.90% | 9.23 | 2019-05-23 | |
HARPER | 0.14 | 0.14 | 0.14 | 0.14 | -5.90% | 0.58 | 2019-05-23 | |
HANDLOWY | 55.40 | 55.50 | 53.30 | 54.50 | -0.91% | 8,673.89 | 2019-05-23 | |
GTC | 8.63 | 8.73 | 8.31 | 8.51 | -1.28% | 209.61 | 2019-05-23 | |
GRUPAAZOTY | 38.60 | 39.18 | 36.98 | 37.20 | -1.59% | 3,527.38 | 2019-05-23 | |
GRODNO | 3.85 | 4.00 | 3.65 | 3.70 | -2.37% | 14.17 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 2.25 | 2.25 | 2.10 | 2.13 | -4.05% | 64.18 | 2019-05-23 | |
GPW | 39.40 | 39.50 | 39.30 | 39.30 | +0.26% | 425.73 | 2019-05-23 | |
GPRE | 6.80 | 6.82 | 6.80 | 6.82 | +0.29% | 76.27 | 2019-05-23 | |
GOBARTO | 7.50 | 7.64 | 7.50 | 7.64 | +5.23% | 23.68 | 2019-05-23 | |
GLCOSMED | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 0.01 | 2019-05-23 | |
GINOROSSI | 0.45 | 0.45 | 0.44 | 0.44 | -2.22% | 9.07 | 2019-05-23 | |
GETINOBLE | 0.51 | 0.52 | 0.50 | 0.50 | -1.18% | 707.89 | 2019-05-23 | |
GETIN | 1.10 | 1.11 | 1.04 | 1.04 | -4.24% | 1,165.94 | 2019-05-23 | |
FORTE | 28.85 | 29.90 | 28.85 | 29.15 | +1.92% | 489.82 | 2019-05-23 | |
FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 1.00 | 2019-05-23 | |
FERRO | 13.85 | 13.90 | 13.85 | 13.90 | +0.36% | 7.07 | 2019-05-23 | |
FEERUM | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.09 | 2019-05-23 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-05-23 | |
FASING | 16.80 | 16.80 | 16.80 | 16.80 | +0.30% | 7.51 | 2019-05-23 | |
FAMUR | 4.81 | 4.82 | 4.73 | 4.73 | -1.25% | 102.02 | 2019-05-23 | |
EUROTEL | 22.80 | 22.80 | 22.50 | 22.80 | 0.00% | 19.00 | 2019-05-23 | |
EUROCASH | 20.18 | 20.38 | 20.00 | 20.10 | +0.20% | 6,343.91 | 2019-05-23 | |
EUCO | 2.64 | 3.48 | 2.62 | 3.48 | +31.32% | 752.61 | 2019-05-23 | |
ESSYSTEM | 2.22 | 2.28 | 2.18 | 2.18 | -2.68% | 25.84 | 2019-05-23 | |
ESOTIQ | 17.60 | 17.65 | 16.45 | 17.60 | 0.00% | 15.24 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERGIS | 3.11 | 3.11 | 3.02 | 3.06 | -0.65% | 3.64 | 2019-05-23 | |
ERG | 31.00 | 31.00 | 29.00 | 31.00 | 0.00% | 15.29 | 2019-05-23 | |
ERBUD | 12.45 | 12.75 | 12.25 | 12.60 | -1.56% | 24.66 | 2019-05-23 | |
ENTER | 28.50 | 30.60 | 28.00 | 29.50 | +3.15% | 248.67 | 2019-05-23 | |
ENERGOINS | 1.00 | 1.03 | 1.00 | 1.03 | +3.00% | 1.65 | 2019-05-23 | |
ENERGA | 7.70 | 7.70 | 7.55 | 7.56 | -0.72% | 961.39 | 2019-05-23 | |
ENELMED | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 110.00 | 2019-05-23 | |
ENEA | 8.20 | 8.20 | 8.12 | 8.15 | -0.85% | 1,766.75 | 2019-05-23 | |
ENAP | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 3.46 | 2019-05-23 | |
ELZAB | 4.06 | 4.06 | 3.98 | 4.00 | -1.48% | 2.34 | 2019-05-23 | |
ELKOP | 0.69 | 0.73 | 0.69 | 0.73 | -2.67% | 0.29 | 2019-05-23 | |
ELEMENTAL | 1.16 | 1.16 | 1.12 | 1.13 | -2.93% | 73.76 | 2019-05-23 | |
ELEKTROTI | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 0.12 | 2019-05-23 | |
ELBUDOWA | 8.68 | 9.00 | 8.20 | 8.40 | -1.87% | 929.10 | 2019-05-23 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-05-23 | |
EFEKT | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 3.45 | 2019-05-23 | |
EDINVEST | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2019-05-23 | |
ECHO | 3.75 | 3.75 | 3.60 | 3.60 | -2.30% | 241.67 | 2019-05-23 | |
DROZAPOL | 1.57 | 1.57 | 1.51 | 1.51 | -2.26% | 1.35 | 2019-05-23 | |
DOMDEV | 80.80 | 80.80 | 80.60 | 80.80 | 0.00% | 205.99 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 126.30 | 129.00 | 126.30 | 126.90 | -1.55% | 23,085.88 | 2019-05-23 | |
DELKO | 7.80 | 7.80 | 7.55 | 7.55 | -3.21% | 7.72 | 2019-05-23 | |
DEKPOL | 38.00 | 38.00 | 37.20 | 37.80 | 0.00% | 14.28 | 2019-05-23 | |
DECORA | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 1.18 | 2019-05-23 | |
DEBICA | 80.00 | 80.00 | 77.40 | 77.40 | 0.00% | 24.71 | 2019-05-23 | |
CYFRPLSAT | 26.00 | 26.00 | 25.10 | 25.34 | -3.13% | 6,280.84 | 2019-05-23 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-23 | |
CPGROUP | 6.09 | 6.09 | 5.86 | 5.92 | -2.95% | 30.87 | 2019-05-23 | |
CORMAY | 1.09 | 1.09 | 1.04 | 1.04 | -0.57% | 21.85 | 2019-05-23 | |
COMP | 62.40 | 63.00 | 62.00 | 63.00 | -0.32% | 15.96 | 2019-05-23 | |
COMARCH | 198.00 | 198.00 | 194.50 | 194.50 | -1.27% | 85.91 | 2019-05-23 | |
COGNOR | 1.58 | 1.58 | 1.54 | 1.58 | +1.94% | 133.74 | 2019-05-23 | |
CNT | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 1.38 | 2019-05-23 | |
CLNPHARMA | 39.95 | 40.30 | 39.60 | 39.60 | +0.25% | 86.98 | 2019-05-23 | |
CIGAMES | 1.08 | 1.09 | 1.06 | 1.07 | -0.93% | 128.32 | 2019-05-23 | |
CIECH | 43.00 | 43.00 | 41.10 | 42.30 | -3.31% | 2,702.42 | 2019-05-23 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-05-23 | |
CFI | 0.50 | 0.50 | 0.48 | 0.49 | +1.02% | 53.25 | 2019-05-23 | |
CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-05-23 | |
CDRL | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.03 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 204.00 | 209.50 | 204.00 | 206.00 | +1.33% | 54,369.43 | 2019-05-23 | |
CCC | 167.00 | 167.80 | 160.50 | 161.70 | -2.47% | 16,568.68 | 2019-05-23 | |
CAPITAL | 1.90 | 2.02 | 1.90 | 2.00 | -2.44% | 43.00 | 2019-05-23 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-05-23 | |
BZWBK | 381.80 | 381.80 | 372.60 | 374.80 | -1.83% | 14,793.28 | 2019-05-23 | |
BUMECH | 3.63 | 3.65 | 3.30 | 3.30 | -9.09% | 39.44 | 2019-05-23 | |
BUDIMEX | 140.00 | 142.00 | 137.40 | 137.40 | -1.43% | 2,099.41 | 2019-05-23 | |
BSCDRUK | 30.90 | 30.90 | 29.50 | 29.80 | -1.00% | 8.15 | 2019-05-23 | |
BRIJU | 2.02 | 2.44 | 1.82 | 2.44 | +19.61% | 135.54 | 2019-05-23 | |
BRASTER | 1.68 | 1.85 | 1.62 | 1.79 | +8.22% | 282.08 | 2019-05-23 | |
BOWIM | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 0.06 | 2019-05-23 | |
BOS | 7.12 | 7.20 | 7.06 | 7.20 | +1.69% | 25.46 | 2019-05-23 | |
BORYSZEW | 3.96 | 4.00 | 3.72 | 3.85 | -2.78% | 1,433.61 | 2019-05-23 | |
BOGDANKA | 38.00 | 38.00 | 37.65 | 37.85 | -0.66% | 137.11 | 2019-05-23 | |
BIOTON | 4.25 | 4.31 | 4.25 | 4.30 | 0.00% | 20.70 | 2019-05-23 | |
BIOMEDLUB | 0.71 | 0.82 | 0.71 | 0.80 | +9.59% | 22.55 | 2019-05-23 | |
BIK | 18.96 | 19.36 | 18.94 | 19.36 | +2.11% | 53.27 | 2019-05-23 | |
BETACOM | 9.80 | 9.80 | 9.59 | 9.59 | +0.95% | 8.20 | 2019-05-23 | |
BENEFIT | 580.00 | 628.00 | 580.00 | 582.00 | +0.34% | 2,486.06 | 2019-05-23 | |
BEDZIN | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 0.08 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 0.55 | 0.58 | 0.55 | 0.58 | -2.04% | 3.49 | 2019-05-23 | |
BALTONA | 8.20 | 8.20 | 8.20 | 8.20 | +1.23% | 0.02 | 2019-05-23 | |
AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-05-23 | |
AUTOPARTN | 4.70 | 4.70 | 4.65 | 4.70 | 0.00% | 46.71 | 2019-05-23 | |
ATREM | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0.11 | 2019-05-23 | |
ATMGRUPA | 3.75 | 3.86 | 3.74 | 3.83 | -0.90% | 29.92 | 2019-05-23 | |
ATM | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.02 | 2019-05-23 | |
ATLANTAPL | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 3.06 | 2019-05-23 | |
ATENDE | 3.86 | 3.86 | 3.86 | 3.86 | +1.58% | 0.01 | 2019-05-23 | |
ATAL | 39.50 | 39.90 | 39.20 | 39.70 | +1.02% | 83.52 | 2019-05-23 | |
ASSECOSEE | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1.26 | 2019-05-23 | |
ASSECOPOL | 50.00 | 50.00 | 47.66 | 47.70 | -4.45% | 1,484.30 | 2019-05-23 | |
ASSECOBS | 29.60 | 29.60 | 28.00 | 28.80 | -2.70% | 12.06 | 2019-05-23 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-05-23 | |
ARTIFEX | 3.79 | 3.81 | 3.64 | 3.80 | +0.13% | 3.06 | 2019-05-23 | |
ARTERIA | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 0.01 | 2019-05-23 | |
ARCTIC | 2.68 | 2.70 | 2.62 | 2.65 | 0.00% | 82.96 | 2019-05-23 | |
ARCHICOM | 14.25 | 14.25 | 14.25 | 14.25 | +1.79% | 1.43 | 2019-05-23 | |
APSENERGY | 2.25 | 2.25 | 2.18 | 2.18 | 0.00% | 1.01 | 2019-05-23 | |
APLISENS | 10.40 | 10.50 | 10.40 | 10.50 | 0.00% | 3.14 | 2019-05-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APATOR | 25.00 | 25.30 | 25.00 | 25.10 | +0.40% | 279.12 | 2019-05-23 | |
AMICA | 134.80 | 138.00 | 134.80 | 134.80 | +0.60% | 300.42 | 2019-05-23 | |
AMBRA | 15.80 | 15.80 | 15.25 | 15.40 | -2.22% | 14.31 | 2019-05-23 | |
ALUMETAL | 38.50 | 39.50 | 38.10 | 39.10 | +2.89% | 414.22 | 2019-05-23 | |
ALTUSTFI | 2.25 | 2.25 | 2.19 | 2.21 | +0.45% | 13.01 | 2019-05-23 | |
ALTA | 2.58 | 2.78 | 2.42 | 2.48 | -6.77% | 1.32 | 2019-05-23 | |
ALIOR | 54.30 | 54.30 | 51.30 | 51.55 | -4.63% | 10,705.57 | 2019-05-23 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-05-23 | |
AIRWAY | 0.67 | 0.67 | 0.67 | 0.67 | +0.30% | 0.02 | 2019-05-23 | |
AILLERON | 6.94 | 7.00 | 6.94 | 7.00 | +0.86% | 2.68 | 2019-05-23 | |
AGORA | 11.85 | 12.00 | 11.75 | 12.00 | +5.73% | 52.08 | 2019-05-23 | |
ADIUVO | 6.36 | 6.36 | 6.36 | 6.36 | 0.00% | 0.00 | 2019-05-23 | |
ACAUTOGAZ | 55.00 | 55.50 | 55.00 | 55.50 | +0.91% | 4.04 | 2019-05-23 | |
ABPL | 16.00 | 16.00 | 15.60 | 15.80 | -0.63% | 25.60 | 2019-05-23 | |
ABCDATA | 1.41 | 1.41 | 1.40 | 1.41 | 0.00% | 10.79 | 2019-05-23 | |
4FUNMEDIA | 10.85 | 11.00 | 10.70 | 10.75 | -2.27% | 39.41 | 2019-05-23 | |
11BIT | 388.00 | 393.50 | 388.00 | 393.50 | +1.55% | 633.42 | 2019-05-23 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-05-23 |