Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 114.00 | 114.00 | 112.30 | 113.40 | +0.09% | 28,977.63 | 2017-10-24 | |
INGBSK | 190.70 | 194.25 | 186.35 | 186.50 | -2.46% | 6,668.29 | 2017-10-24 | |
MANGATA | 90.80 | 90.80 | 87.00 | 88.60 | -2.50% | 563.98 | 2017-10-24 | |
PULAWY | 180.15 | 180.15 | 178.80 | 180.00 | -1.10% | 43.17 | 2017-10-24 | |
MILLENNIUM | 7.63 | 7.63 | 7.33 | 7.37 | -2.38% | 4,847.84 | 2017-10-24 | |
ASMGROUP | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 2017-10-24 | |
SYNEKTIK | 15.20 | 15.20 | 15.18 | 15.18 | +0.20% | 0.20 | 2017-10-24 | |
IMS | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 0.86 | 2017-10-24 | |
SUNEX | 2.95 | 3.00 | 2.95 | 3.00 | -0.99% | 0.77 | 2017-10-24 | |
PGSSOFT | 13.50 | 13.50 | 13.05 | 13.22 | +1.38% | 26.11 | 2017-10-24 | |
TERMOREX | 1.91 | 1.91 | 1.90 | 1.90 | -1.04% | 0.55 | 2017-10-24 | |
11BIT | 175.55 | 175.55 | 165.70 | 167.95 | -4.41% | 1,400.20 | 2017-10-24 | |
MEDIACAP | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.09 | 2017-10-24 | |
BIOMEDLUB | 1.10 | 1.14 | 1.08 | 1.13 | +0.89% | 76.53 | 2017-10-24 | |
IZOBLOK | 121.00 | 121.00 | 108.70 | 108.70 | -10.13% | 122.80 | 2017-10-24 | |
BRIJU | 5.57 | 5.57 | 5.40 | 5.54 | -1.95% | 29.43 | 2017-10-24 | |
CUBEITG | 0.50 | 0.57 | 0.47 | 0.52 | +4.00% | 332.75 | 2017-10-24 | |
GRODNO | 12.70 | 12.70 | 12.25 | 12.69 | +0.79% | 20.88 | 2017-10-24 | |
NOVITA | 49.95 | 49.95 | 49.95 | 49.95 | 0.00% | 0.40 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.40 | 3.40 | 3.35 | 3.38 | -0.59% | 200.43 | 2017-10-24 | |
TAURONPE | 3.41 | 3.52 | 3.40 | 3.51 | +2.93% | 12,576.45 | 2017-10-24 | |
STALPROFI | 14.81 | 15.04 | 14.81 | 15.04 | -0.59% | 4.59 | 2017-10-24 | |
PWRMEDIA | 3.83 | 4.05 | 3.80 | 3.94 | +3.68% | 96.00 | 2017-10-24 | |
PAMAPOL | 1.03 | 1.03 | 0.97 | 1.01 | +4.12% | 15.54 | 2017-10-24 | |
LENTEX | 8.01 | 8.01 | 7.84 | 7.84 | -2.00% | 103.60 | 2017-10-24 | |
AWBUD | 4.60 | 4.99 | 4.60 | 4.90 | +4.48% | 32.30 | 2017-10-24 | |
BYTOM | 2.50 | 2.50 | 2.44 | 2.47 | -1.59% | 31.51 | 2017-10-24 | |
ARCTIC | 4.07 | 4.08 | 3.67 | 3.72 | -8.82% | 449.67 | 2017-10-24 | |
WIELTON | 14.70 | 14.80 | 14.23 | 14.59 | -0.75% | 117.76 | 2017-10-24 | |
ORZBIALY | 11.46 | 11.65 | 10.80 | 11.65 | -0.09% | 102.62 | 2017-10-24 | |
INSTALKRK | 14.72 | 14.93 | 14.51 | 14.85 | +0.88% | 250.23 | 2017-10-24 | |
DREWEX | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2017-10-24 | |
MAKARONPL | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | 6.84 | 2017-10-24 | |
INPRO | 4.19 | 4.19 | 4.10 | 4.10 | -2.15% | 0.50 | 2017-10-24 | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2017-10-24 | |
STALPROD | 509.50 | 509.50 | 495.55 | 499.95 | -1.98% | 832.41 | 2017-10-24 | |
QUMAK | 1.78 | 1.83 | 1.69 | 1.70 | -7.61% | 439.52 | 2017-10-24 | |
REGNON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2017-10-24 | |
INVCEEFIZ | 512.88 | 512.88 | 512.88 | 512.88 | +0.34% | 10.26 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2017-10-24 | |
ZREMB | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.02 | 2017-10-24 | |
KBDOM | 2.36 | 2.58 | 2.36 | 2.57 | -0.77% | 0.97 | 2017-10-24 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2017-10-24 | |
ZASTAL | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 15.70 | 2017-10-24 | |
GRUPAAZOTY | 72.20 | 72.76 | 72.00 | 72.09 | -0.47% | 3,312.15 | 2017-10-24 | |
RAINBOW | 35.32 | 35.32 | 33.81 | 34.30 | -1.47% | 1,462.19 | 2017-10-24 | |
QUERCUS | 6.19 | 6.19 | 5.79 | 5.82 | -3.80% | 90.73 | 2017-10-24 | |
KOMPUTRON | 5.78 | 5.78 | 5.70 | 5.77 | +1.94% | 34.44 | 2017-10-24 | |
SECOGROUP | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2017-10-24 | |
RANKPROGR | 1.74 | 1.75 | 1.65 | 1.70 | -2.86% | 58.10 | 2017-10-24 | |
MWTRADE | 6.00 | 6.00 | 5.87 | 5.87 | -2.17% | 7.39 | 2017-10-24 | |
VOXEL | 15.98 | 15.98 | 15.98 | 15.98 | 0.00% | 0.74 | 2017-10-24 | |
OPERA3GR | 366.00 | 366.00 | 366.00 | 366.00 | 0.00% | 0.00 | 2017-10-24 | |
VIVID | 2.95 | 2.97 | 2.95 | 2.95 | -1.01% | 10.18 | 2017-10-24 | |
SETANTA | 6.19 | 6.19 | 6.19 | 6.19 | 0.00% | 0.00 | 2017-10-24 | |
ECHO | 4.63 | 4.66 | 4.56 | 4.62 | +0.22% | 376.10 | 2017-10-24 | |
FON | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 6.47 | 2017-10-24 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2017-10-24 | |
KSGAGRO | 2.00 | 2.00 | 2.00 | 2.00 | +0.50% | 5.14 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZEPAK | 12.37 | 12.65 | 12.21 | 12.26 | -0.57% | 115.36 | 2017-10-24 | |
POLMED | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.09 | 2017-10-24 | |
MENNICA | 19.10 | 19.40 | 18.81 | 18.82 | -3.49% | 60.77 | 2017-10-24 | |
HARPER | 1.01 | 1.01 | 1.01 | 1.01 | +6.32% | 0.00 | 2017-10-24 | |
STARHEDGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 3.58 | 2017-10-24 | |
ALCHEMIA | 5.00 | 5.00 | 4.98 | 4.98 | 0.00% | 16.44 | 2017-10-24 | |
FAMUR | 5.50 | 5.54 | 5.42 | 5.47 | -1.44% | 3,527.04 | 2017-10-24 | |
EUROTEL | 19.60 | 19.66 | 19.27 | 19.59 | -0.56% | 26.96 | 2017-10-24 | |
PROCHEM | 17.97 | 17.97 | 17.90 | 17.97 | 0.00% | 0.93 | 2017-10-24 | |
ODLEWNIE | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.49 | 2017-10-24 | |
MOBRUK | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2017-10-24 | |
LUBAWA | 0.93 | 0.95 | 0.90 | 0.91 | -2.15% | 276.45 | 2017-10-24 | |
LMBSFIZ | 1,281.15 | 1,281.15 | 1,281.15 | 1,281.15 | 0.00% | 0.00 | 2017-10-24 | |
ERG | 47.69 | 47.69 | 45.73 | 47.50 | +1.06% | 8.33 | 2017-10-24 | |
CNT | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 2017-10-24 | |
ELKOP | 0.52 | 0.52 | 0.49 | 0.52 | +1.96% | 28.18 | 2017-10-24 | |
UNIBEP | 10.51 | 10.71 | 9.85 | 9.85 | -6.28% | 237.92 | 2017-10-24 | |
POLNA | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 2017-10-24 | |
MIRBUD | 1.14 | 1.15 | 1.13 | 1.14 | -0.87% | 259.83 | 2017-10-24 | |
INC | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 1.00 | 2017-10-24 | |
SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-10-24 | |
PROCHNIK | 0.71 | 0.72 | 0.70 | 0.72 | 0.00% | 42.97 | 2017-10-24 | |
ATREM | 2.86 | 2.86 | 2.86 | 2.86 | +0.35% | 0.14 | 2017-10-24 | |
ABPL | 26.80 | 26.80 | 26.20 | 26.20 | -2.24% | 465.83 | 2017-10-24 | |
VANTAGE | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2017-10-24 | |
SKOTAN | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 3.25 | 2017-10-24 | |
OPENFIN | 1.76 | 1.76 | 1.69 | 1.69 | -7.14% | 42.05 | 2017-10-24 | |
IMMOBILE | 3.80 | 3.80 | 3.70 | 3.70 | -0.54% | 5.62 | 2017-10-24 | |
LMASFIZ | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00% | 0.00 | 2017-10-24 | |
KONSSTALI | 31.97 | 31.97 | 30.00 | 30.00 | -6.07% | 86.69 | 2017-10-24 | |
INTERCARS | 289.70 | 289.70 | 267.00 | 272.10 | -5.04% | 473.13 | 2017-10-24 | |
IFCAPITAL | 0.63 | 0.63 | 0.62 | 0.62 | -1.59% | 5.10 | 2017-10-24 | |
NOWAGALA | 1.99 | 2.04 | 1.99 | 2.04 | +0.49% | 12.74 | 2017-10-24 | |
ARCUS | 1.51 | 1.60 | 1.51 | 1.58 | +4.64% | 87.35 | 2017-10-24 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-10-24 | |
PRIMAMODA | 4.68 | 4.70 | 4.63 | 4.63 | -1.49% | 6.08 | 2017-10-24 | |
KCI | 0.92 | 0.92 | 0.89 | 0.91 | -1.09% | 20.16 | 2017-10-24 | |
KREC | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | 0.01 | 2017-10-24 | |
INVGLDFIZ | 1,483.00 | 1,483.00 | 1,481.11 | 1,481.11 | 0.00% | 65.21 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CYFRPLSAT | 24.35 | 24.65 | 24.30 | 24.31 | -0.33% | 9,954.02 | 2017-10-24 | |
WAWEL | 959.45 | 959.45 | 942.00 | 945.00 | -0.53% | 1,291.34 | 2017-10-24 | |
RELPOL | 7.05 | 7.16 | 7.05 | 7.16 | 0.00% | 1.00 | 2017-10-24 | |
ORBIS | 88.00 | 88.00 | 85.00 | 86.80 | +0.93% | 5,398.70 | 2017-10-24 | |
NORTCOAST | 7.72 | 7.72 | 7.72 | 7.72 | -2.89% | 1.00 | 2017-10-24 | |
KREDYTIN | 24.05 | 24.05 | 23.82 | 23.82 | -0.96% | 9.65 | 2017-10-24 | |
FERRUM | 4.14 | 4.14 | 3.99 | 3.99 | -2.44% | 0.85 | 2017-10-24 | |
BUDIMEX | 200.00 | 201.00 | 194.55 | 195.00 | -3.03% | 1,484.94 | 2017-10-24 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
POLICE | 20.40 | 20.90 | 20.40 | 20.85 | 0.00% | 113.78 | 2017-10-24 | |
ASSECOPOL | 46.60 | 46.70 | 45.90 | 46.13 | -0.80% | 5,156.20 | 2017-10-24 | |
RAFAMET | 13.12 | 13.12 | 13.12 | 13.12 | +0.92% | 3.94 | 2017-10-24 | |
PEMUG | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 2.47 | 2017-10-24 | |
FERRO | 15.79 | 15.79 | 15.14 | 15.30 | -1.86% | 308.21 | 2017-10-24 | |
ATENDE | 4.81 | 4.81 | 4.33 | 4.48 | -3.66% | 52.53 | 2017-10-24 | |
ARTERIA | 7.94 | 7.94 | 7.50 | 7.94 | 0.00% | 42.57 | 2017-10-24 | |
TALEX | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% | 0.02 | 2017-10-24 | |
YOLO | 2.99 | 2.99 | 2.86 | 2.98 | -0.33% | 0.11 | 2017-10-24 | |
PEPEES | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 0.01 | 2017-10-24 | |
INDYGO | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 0.04 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 986.35 | 1,011.00 | 979.00 | 1,011.00 | +1.12% | 840.74 | 2017-10-24 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2017-10-24 | |
SOLAR | 1.04 | 1.07 | 1.04 | 1.07 | +2.88% | 3.20 | 2017-10-24 | |
SIMPLE | 6.58 | 6.58 | 6.04 | 6.04 | +0.17% | 0.01 | 2017-10-24 | |
POLNORD | 8.16 | 8.19 | 8.00 | 8.04 | -0.86% | 237.76 | 2017-10-24 | |
LMCSFIZ | 1,291.10 | 1,291.10 | 1,291.10 | 1,291.10 | 0.00% | 0.00 | 2017-10-24 | |
IPOPEMA | 1.46 | 1.47 | 1.46 | 1.47 | +0.68% | 0.44 | 2017-10-24 | |
BIOTON | 4.62 | 4.62 | 4.50 | 4.50 | -2.39% | 38.67 | 2017-10-24 | |
TRITON | 3.16 | 3.18 | 3.15 | 3.18 | -1.55% | 18.83 | 2017-10-24 | |
SANWIL | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 0.14 | 2017-10-24 | |
POZBUD | 2.55 | 2.55 | 2.45 | 2.49 | -2.35% | 113.52 | 2017-10-24 | |
PEP | 11.19 | 11.19 | 10.50 | 10.50 | -6.08% | 81.88 | 2017-10-24 | |
OPTEAM | 4.90 | 5.00 | 4.90 | 5.00 | -1.57% | 3.24 | 2017-10-24 | |
GROCLIN | 6.09 | 6.42 | 6.00 | 6.17 | +1.15% | 398.93 | 2017-10-24 | |
INTERFERI | 3.78 | 3.78 | 3.62 | 3.62 | -0.55% | 18.51 | 2017-10-24 | |
HYDROTOR | 39.00 | 39.00 | 38.00 | 38.00 | -0.52% | 8.80 | 2017-10-24 | |
VINDEXUS | 9.68 | 9.80 | 9.59 | 9.80 | +0.10% | 1,811.60 | 2017-10-24 | |
CAPITAL | 3.01 | 3.15 | 3.01 | 3.14 | +1.95% | 16.00 | 2017-10-24 | |
REDWOOD | 0.72 | 0.77 | 0.65 | 0.77 | -1.28% | 34.07 | 2017-10-24 | |
ROBYG | 3.24 | 3.24 | 3.15 | 3.19 | -0.93% | 799.73 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAINK | 12.49 | 12.49 | 11.45 | 11.65 | -6.80% | 33.46 | 2017-10-24 | |
MERCOR | 9.64 | 9.80 | 9.64 | 9.80 | +0.10% | 49.95 | 2017-10-24 | |
MEGARON | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 1.89 | 2017-10-24 | |
IZOLACJA | 1.85 | 1.85 | 1.85 | 1.85 | +0.54% | 0.00 | 2017-10-24 | |
ATLANTIS | 0.67 | 0.69 | 0.67 | 0.68 | 0.00% | 12.81 | 2017-10-24 | |
GTC | 9.06 | 9.27 | 8.92 | 8.94 | -0.89% | 569.55 | 2017-10-24 | |
IMPEXMET | 4.33 | 4.34 | 4.21 | 4.31 | -0.46% | 1,041.99 | 2017-10-24 | |
UNIMA | 3.38 | 3.38 | 3.31 | 3.38 | 0.00% | 2.98 | 2017-10-24 | |
WDX | 8.49 | 8.49 | 7.65 | 7.87 | -10.77% | 791.33 | 2017-10-24 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2017-10-24 | |
PROJPRZEM | 12.69 | 12.69 | 12.60 | 12.69 | -0.08% | 0.06 | 2017-10-24 | |
MIRACULUM | 2.30 | 2.30 | 2.10 | 2.27 | -1.73% | 48.06 | 2017-10-24 | |
CCC | 274.00 | 274.85 | 269.65 | 271.00 | -0.22% | 32,111.58 | 2017-10-24 | |
ABADONRE | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 0.80 | 2017-10-24 | |
POLIMEXMS | 4.30 | 4.48 | 4.20 | 4.32 | +0.23% | 4,098.79 | 2017-10-24 | |
INVFIZ | 920.00 | 920.00 | 920.00 | 920.00 | 0.00% | 33.12 | 2017-10-24 | |
MONNARI | 8.80 | 8.91 | 8.38 | 8.39 | -4.11% | 221.60 | 2017-10-24 | |
CZTOREBKA | 0.65 | 0.65 | 0.61 | 0.64 | +3.23% | 2.22 | 2017-10-24 | |
SUWARY | 10.79 | 10.79 | 10.30 | 10.30 | -4.54% | 0.02 | 2017-10-24 | |
SANOK | 57.15 | 57.15 | 55.00 | 56.59 | -0.98% | 134.64 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLASTBOX | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2017-10-24 | |
MARVIPOL | 13.04 | 13.04 | 12.94 | 12.94 | -0.69% | 130.60 | 2017-10-24 | |
IQP | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 1.92 | 2017-10-24 | |
BZWBK | 354.75 | 357.95 | 352.00 | 353.95 | -0.58% | 10,944.19 | 2017-10-24 | |
OTMUCHOW | 4.00 | 4.00 | 3.86 | 4.00 | 0.00% | 4.83 | 2017-10-24 | |
MOSTALZAB | 0.80 | 0.80 | 0.79 | 0.80 | 0.00% | 28.95 | 2017-10-24 | |
MOSTALPLC | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.01 | 2017-10-24 | |
INTERSPPL | 2.41 | 2.42 | 2.41 | 2.41 | 0.00% | 0.91 | 2017-10-24 | |
ESSYSTEM | 2.95 | 2.95 | 2.81 | 2.81 | -3.77% | 7.00 | 2017-10-24 | |
BORYSZEW | 9.87 | 9.97 | 9.87 | 9.90 | -0.70% | 767.55 | 2017-10-24 | |
FAM | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 11.16 | 2017-10-24 | |
IZOSTAL | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.35 | 2017-10-24 | |
ZYWIEC | 454.00 | 454.00 | 450.00 | 450.00 | -0.66% | 21.24 | 2017-10-24 | |
MNI | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
QUANTUM | 13.61 | 14.50 | 13.61 | 14.33 | +0.35% | 13.05 | 2017-10-24 | |
PROTEKTOR | 3.60 | 3.66 | 3.52 | 3.66 | -1.08% | 29.53 | 2017-10-24 | |
SYNTHOS | 4.94 | 4.94 | 4.72 | 4.73 | -2.67% | 2,896.09 | 2017-10-24 | |
ALTA | 3.18 | 3.18 | 2.96 | 3.15 | -0.94% | 0.58 | 2017-10-24 | |
MBANK | 449.70 | 455.30 | 448.40 | 453.60 | +0.24% | 10,059.35 | 2017-10-24 | |
SOPHARMA | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 0.00 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WORKSERV | 4.93 | 5.00 | 4.70 | 4.70 | +1.08% | 869.58 | 2017-10-24 | |
PATENTUS | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 1.68 | 2017-10-24 | |
ASSECOBS | 26.20 | 26.70 | 25.45 | 26.68 | +0.68% | 153.93 | 2017-10-24 | |
MDIENERGIA | 4.19 | 4.20 | 3.99 | 4.09 | -2.62% | 26.33 | 2017-10-24 | |
KRUSZWICA | 70.94 | 70.99 | 69.60 | 70.99 | +0.03% | 104.90 | 2017-10-24 | |
PBG | 0.25 | 0.26 | 0.24 | 0.24 | -4.00% | 1,591.77 | 2017-10-24 | |
06MAGNA | 0.26 | 0.26 | 0.25 | 0.25 | -3.85% | 0.25 | 2017-10-24 | |
ATMGRUPA | 3.98 | 4.00 | 3.90 | 4.00 | +0.50% | 18.60 | 2017-10-24 | |
LIBET | 1.94 | 1.95 | 1.93 | 1.95 | 0.00% | 11.62 | 2017-10-24 | |
SOHODEV | 2.11 | 2.12 | 2.07 | 2.09 | +1.46% | 56.23 | 2017-10-24 | |
COMP | 59.51 | 61.99 | 59.11 | 61.99 | -0.02% | 1.60 | 2017-10-24 | |
BBIDEV | 0.72 | 0.72 | 0.69 | 0.70 | -2.78% | 72.44 | 2017-10-24 | |
KREZUS | 1.53 | 1.77 | 1.48 | 1.70 | +11.84% | 4,930.42 | 2017-10-24 | |
PHN | 15.09 | 15.09 | 14.10 | 14.45 | -3.79% | 74.15 | 2017-10-24 | |
PGODLEW | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.06 | 2017-10-24 | |
08OCTAVA | 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | 4.48 | 2017-10-24 | |
MOJ | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.00 | 2017-10-24 | |
LPP | 7,900.00 | 8,206.00 | 7,850.00 | 8,096.45 | +1.30% | 12,885.72 | 2017-10-24 | |
JWCONSTR | 4.59 | 4.62 | 4.52 | 4.62 | +2.21% | 165.41 | 2017-10-24 | |
BOS | 9.50 | 9.50 | 8.79 | 8.85 | -6.84% | 788.41 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 7.33 | 7.33 | 7.05 | 7.05 | -0.84% | 23.90 | 2017-10-24 | |
EUROHOLD | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2017-10-24 | |
PKNORLEN | 123.70 | 123.85 | 121.75 | 123.30 | -0.32% | 93,351.76 | 2017-10-24 | |
HERKULES | 3.63 | 3.63 | 3.42 | 3.48 | -3.33% | 36.88 | 2017-10-24 | |
WASKO | 2.00 | 2.04 | 1.98 | 1.98 | -1.00% | 188.07 | 2017-10-24 | |
SILVANO | 10.62 | 10.62 | 10.62 | 10.62 | -3.45% | 0.01 | 2017-10-24 | |
ENAP | 1.18 | 1.18 | 1.17 | 1.17 | 0.00% | 1.93 | 2017-10-24 | |
GOBARTO | 8.04 | 8.04 | 8.04 | 8.04 | +0.50% | 4.48 | 2017-10-24 | |
GPW | 47.90 | 47.90 | 46.38 | 46.39 | -3.15% | 4,743.70 | 2017-10-24 | |
DEBICA | 101.10 | 102.65 | 101.10 | 102.40 | -0.58% | 72.62 | 2017-10-24 | |
ZUE | 8.11 | 8.11 | 7.94 | 8.00 | -4.76% | 142.75 | 2017-10-24 | |
JSW | 100.25 | 100.85 | 96.30 | 97.10 | -3.14% | 27,750.66 | 2017-10-24 | |
4FUNMEDIA | 8.07 | 8.07 | 7.82 | 8.00 | -0.87% | 1.29 | 2017-10-24 | |
KRKA | 246.00 | 246.50 | 246.00 | 246.50 | +6.48% | 69.27 | 2017-10-24 | |
PGE | 13.19 | 13.29 | 13.13 | 13.17 | +0.15% | 25,051.00 | 2017-10-24 | |
KGHM | 123.30 | 124.05 | 121.30 | 122.20 | +0.16% | 66,500.68 | 2017-10-24 | |
FOTA | 0.19 | 0.19 | 0.17 | 0.17 | -10.53% | 0.66 | 2017-10-24 | |
EKOEXPORT | 7.19 | 7.65 | 6.72 | 6.89 | -3.64% | 1,542.19 | 2017-10-24 | |
BEST | 30.60 | 30.60 | 30.60 | 30.60 | -4.38% | 11.84 | 2017-10-24 | |
PZU | 46.70 | 46.87 | 46.22 | 46.69 | -0.49% | 59,062.07 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CEZ | 75.01 | 75.89 | 74.93 | 75.80 | +0.09% | 343.87 | 2017-10-24 | |
AGROTON | 3.97 | 3.98 | 3.83 | 3.95 | -1.25% | 73.02 | 2017-10-24 | |
BUMECH | 0.82 | 0.83 | 0.79 | 0.80 | -3.61% | 343.94 | 2017-10-24 | |
ABCDATA | 2.04 | 2.04 | 1.98 | 2.02 | +1.51% | 1,289.44 | 2017-10-24 | |
RONSON | 1.57 | 1.59 | 1.51 | 1.51 | -3.82% | 20.05 | 2017-10-24 | |
KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2017-10-24 | |
WIKANA | 1.28 | 1.32 | 1.28 | 1.32 | -0.75% | 1.57 | 2017-10-24 | |
DROP | 1.06 | 1.06 | 1.05 | 1.05 | +0.96% | 1.69 | 2017-10-24 | |
LARQ | 15.48 | 15.48 | 14.87 | 15.00 | -3.10% | 15.56 | 2017-10-24 | |
IFSA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2017-10-24 | |
AMBRA | 10.66 | 10.70 | 10.56 | 10.57 | -0.84% | 22.39 | 2017-10-24 | |
PLATYNINW | 0.52 | 0.52 | 0.51 | 0.51 | -7.27% | 0.31 | 2017-10-24 | |
PFLEIDER | 43.46 | 43.46 | 40.82 | 41.20 | -3.96% | 450.39 | 2017-10-24 | |
BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2017-10-24 | |
TATRY | 118.50 | 119.00 | 118.00 | 119.00 | 0.00% | 155.71 | 2017-10-24 | |
BEDZIN | 25.00 | 25.50 | 25.00 | 25.35 | +3.05% | 7.66 | 2017-10-24 | |
CELTIC | 8.44 | 8.44 | 8.44 | 8.44 | +4.84% | 0.08 | 2017-10-24 | |
INTERAOLT | 12.17 | 12.17 | 11.67 | 12.14 | -0.33% | 20.14 | 2017-10-24 | |
ATLASEST | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0.01 | 2017-10-24 | |
K2INTERNT | 15.11 | 15.11 | 14.51 | 14.90 | -1.39% | 7.29 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ABMSOLID | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 0.11 | 2017-10-24 | |
RAFAKO | 4.95 | 4.99 | 4.79 | 4.84 | -3.01% | 802.72 | 2017-10-24 | |
BPHFIZBI1 | 172.00 | 172.00 | 172.00 | 172.00 | 0.00% | 0.00 | 2017-10-24 | |
ULMA | 74.00 | 74.00 | 70.00 | 70.00 | 0.00% | 6.86 | 2017-10-24 | |
RAWLPLUG | 10.28 | 10.46 | 10.17 | 10.40 | +0.48% | 34.69 | 2017-10-24 | |
KETY | 387.40 | 387.55 | 378.25 | 382.00 | -1.55% | 3,570.78 | 2017-10-24 | |
BOWIM | 3.40 | 3.64 | 3.10 | 3.61 | 0.00% | 18.31 | 2017-10-24 | |
PBSFINANSE | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 65.53 | 2017-10-24 | |
AVIASG | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.04 | 2017-10-24 | |
MCI | 9.02 | 9.20 | 9.02 | 9.18 | +0.66% | 423.64 | 2017-10-24 | |
GETINOBLE | 1.53 | 1.53 | 1.45 | 1.47 | -3.92% | 4,655.67 | 2017-10-24 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2017-10-24 | |
EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | 0.00 | 2017-10-24 | |
GETIN | 1.49 | 1.52 | 1.47 | 1.52 | +2.01% | 781.72 | 2017-10-24 | |
DECORA | 10.09 | 10.09 | 9.66 | 10.03 | -0.69% | 6.55 | 2017-10-24 | |
KDMSHIPNG | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 2017-10-24 | |
MILKILAND | 1.52 | 1.52 | 1.47 | 1.50 | -0.66% | 6.85 | 2017-10-24 | |
AGROWILL | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2017-10-24 | |
EMCINSMED | 8.85 | 9.65 | 8.85 | 9.65 | +17.25% | 0.08 | 2017-10-24 | |
ELBUDOWA | 93.60 | 93.60 | 91.50 | 92.64 | -1.45% | 165.11 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EMPERIA | 90.00 | 90.00 | 85.11 | 89.00 | +0.01% | 955.15 | 2017-10-24 | |
BSCDRUK | 33.98 | 33.98 | 33.98 | 33.98 | -1.79% | 0.34 | 2017-10-24 | |
REDAN | 1.24 | 1.29 | 1.15 | 1.29 | +1.57% | 104.71 | 2017-10-24 | |
ASTARTA | 52.19 | 52.19 | 48.53 | 49.22 | -3.58% | 206.28 | 2017-10-24 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2017-10-24 | |
ERBUD | 26.23 | 26.23 | 25.51 | 25.70 | -1.91% | 36.08 | 2017-10-24 | |
COMARCH | 177.00 | 177.00 | 173.80 | 175.40 | -0.90% | 39.44 | 2017-10-24 | |
BPHFIZDS | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2017-10-24 | |
NETIA | 4.02 | 4.02 | 3.96 | 4.00 | 0.00% | 230.77 | 2017-10-24 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-10-24 | |
INTERBUD | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2017-10-24 | |
IDMSA | 0.65 | 0.65 | 0.65 | 0.65 | +1.56% | 0.34 | 2017-10-24 | |
BPHFIZMLI | 101.41 | 101.41 | 101.41 | 101.41 | 0.00% | 0.00 | 2017-10-24 | |
BALTONA | 2.95 | 2.96 | 2.87 | 2.95 | 0.00% | 6.26 | 2017-10-24 | |
ASSECOSEE | 11.99 | 11.99 | 11.43 | 11.76 | -2.00% | 40.53 | 2017-10-24 | |
ARKASWE17 | 112.87 | 112.87 | 112.87 | 112.87 | 0.00% | 0.00 | 2017-10-24 | |
RESBUD | 0.62 | 0.64 | 0.62 | 0.64 | 0.00% | 1.47 | 2017-10-24 | |
REMAK | 13.00 | 13.00 | 12.37 | 12.98 | -0.15% | 0.73 | 2017-10-24 | |
LARK | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2017-10-24 | |
PEKAO | 124.00 | 124.35 | 117.55 | 118.25 | -5.55% | 372,379.78 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MUZA | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 0.00 | 2017-10-24 | |
BOGDANKA | 71.70 | 71.88 | 70.41 | 70.41 | -2.06% | 432.65 | 2017-10-24 | |
SYGNITY | 3.01 | 3.02 | 2.80 | 2.90 | -4.61% | 76.88 | 2017-10-24 | |
BPHFIZBI6 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 2017-10-24 | |
WINVEST | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 6.22 | 2017-10-24 | |
AGORA | 15.91 | 15.91 | 15.90 | 15.90 | -0.81% | 11.13 | 2017-10-24 | |
PKOBL1 | 107.54 | 107.54 | 107.54 | 107.54 | 0.00% | 0.00 | 2017-10-24 | |
KANIA | 1.43 | 1.47 | 1.43 | 1.47 | +2.80% | 21.72 | 2017-10-24 | |
PRAGMAFA | 15.40 | 15.40 | 15.20 | 15.20 | 0.00% | 1.86 | 2017-10-24 | |
FASING | 17.45 | 17.45 | 17.30 | 17.40 | -1.14% | 25.80 | 2017-10-24 | |
ENELMED | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 4.60 | 2017-10-24 | |
EFEKT | 23.99 | 23.99 | 22.51 | 22.65 | +0.22% | 5.02 | 2017-10-24 | |
ACTION | 4.25 | 4.30 | 4.17 | 4.21 | -0.47% | 60.11 | 2017-10-24 | |
IMPEL | 25.74 | 25.74 | 25.49 | 25.49 | -0.97% | 0.20 | 2017-10-24 | |
EUROCASH | 36.40 | 36.45 | 35.57 | 36.03 | -0.91% | 15,124.59 | 2017-10-24 | |
DELKO | 10.69 | 10.83 | 10.65 | 10.83 | -0.46% | 120.10 | 2017-10-24 | |
PGNIG | 6.74 | 6.74 | 6.63 | 6.63 | -1.78% | 20,085.62 | 2017-10-24 | |
PANOVA | 22.70 | 22.70 | 22.60 | 22.60 | -0.44% | 10.09 | 2017-10-24 | |
DOMDEV | 79.79 | 79.79 | 77.26 | 78.70 | -1.25% | 74.98 | 2017-10-24 | |
ATM | 11.40 | 11.40 | 11.39 | 11.40 | +0.26% | 19.30 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOGENERA | 76.00 | 76.69 | 74.40 | 76.69 | +0.91% | 74.90 | 2017-10-24 | |
ENERGOINS | 1.36 | 1.36 | 1.27 | 1.30 | -4.41% | 6.47 | 2017-10-24 | |
EDINVEST | 1.78 | 1.95 | 1.78 | 1.95 | +5.98% | 21.15 | 2017-10-24 | |
BERLING | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 0.00 | 2017-10-24 | |
FORTUNA | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 0.00 | 2017-10-24 | |
LCCORP | 2.70 | 2.70 | 2.63 | 2.70 | +0.75% | 1,700.39 | 2017-10-24 | |
ELEKTROTI | 9.83 | 9.84 | 9.09 | 9.18 | -5.94% | 33.42 | 2017-10-24 | |
IMCOMPANY | 11.23 | 11.23 | 10.90 | 11.22 | -0.09% | 6.58 | 2017-10-24 | |
PMPG | 3.65 | 3.72 | 3.57 | 3.72 | +0.27% | 13.86 | 2017-10-24 | |
KRAKCHEM | 2.24 | 2.24 | 2.10 | 2.10 | -6.25% | 3.47 | 2017-10-24 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2017-10-24 | |
COMPERIA | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2017-10-24 | |
INVISTA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.06 | 2017-10-24 | |
AILLERON | 15.50 | 15.79 | 14.76 | 15.79 | -0.06% | 326.04 | 2017-10-24 | |
MABION | 102.00 | 106.45 | 102.00 | 105.90 | +1.83% | 2,352.53 | 2017-10-24 | |
ELEMENTAL | 2.05 | 2.05 | 1.97 | 2.04 | -1.45% | 2,988.10 | 2017-10-24 | |
ESOTIQ | 22.70 | 24.80 | 22.70 | 23.54 | +3.52% | 196.81 | 2017-10-24 | |
ORION | 60.00 | 60.00 | 59.90 | 60.00 | -2.52% | 0.24 | 2017-10-24 | |
SELVITA | 44.80 | 44.80 | 42.21 | 43.00 | -4.00% | 549.75 | 2017-10-24 | |
BRASTER | 7.74 | 7.74 | 7.05 | 7.05 | -7.84% | 537.13 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASTFIN | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2017-10-24 | |
TOYA | 8.09 | 8.50 | 8.08 | 8.50 | +1.19% | 24.39 | 2017-10-24 | |
SKYLINE | 0.74 | 0.74 | 0.73 | 0.74 | 0.00% | 1.86 | 2017-10-24 | |
INDATA | 0.34 | 0.35 | 0.34 | 0.35 | +2.94% | 16.03 | 2017-10-24 | |
TESGAS | 2.81 | 3.00 | 2.80 | 3.00 | 0.00% | 3.64 | 2017-10-24 | |
MEXPOLSKA | 4.80 | 4.80 | 4.57 | 4.80 | +1.27% | 0.47 | 2017-10-24 | |
KOPEX | 3.61 | 3.65 | 3.61 | 3.65 | +1.11% | 10.84 | 2017-10-24 | |
CORMAY | 1.65 | 1.72 | 1.55 | 1.72 | +4.24% | 914.18 | 2017-10-24 | |
HANDLOWY | 70.20 | 70.20 | 68.37 | 69.00 | -1.43% | 1,865.61 | 2017-10-24 | |
CIGAMES | 1.09 | 1.09 | 1.04 | 1.04 | -4.59% | 976.79 | 2017-10-24 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2017-10-24 | |
GINOROSSI | 1.45 | 1.45 | 1.38 | 1.40 | +0.72% | 22.83 | 2017-10-24 | |
ERGIS | 5.16 | 5.26 | 5.12 | 5.18 | +0.19% | 75.46 | 2017-10-24 | |
STAPORKOW | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 2017-10-24 | |
AMREST | 346.80 | 346.80 | 337.75 | 342.00 | +0.59% | 2,175.99 | 2017-10-24 | |
ORANGEPL | 4.92 | 4.97 | 4.90 | 4.94 | +0.20% | 8,166.18 | 2017-10-24 | |
DROZAPOL | 2.00 | 2.00 | 1.94 | 1.94 | -3.00% | 2.43 | 2017-10-24 | |
ACAUTOGAZ | 42.80 | 42.99 | 41.80 | 42.99 | +1.15% | 589.64 | 2017-10-24 | |
BETACOM | 12.17 | 12.17 | 11.85 | 12.00 | -0.83% | 12.10 | 2017-10-24 | |
ENEA | 13.70 | 13.89 | 13.62 | 13.85 | +0.44% | 3,781.10 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 3.98 | 3.98 | 3.90 | 3.93 | -1.01% | 56.85 | 2017-10-24 | |
ALIOR | 69.44 | 69.44 | 65.50 | 67.40 | -3.96% | 48,980.08 | 2017-10-24 | |
WARIMPEX | 6.46 | 6.46 | 6.20 | 6.20 | -4.47% | 10.57 | 2017-10-24 | |
MOSTALWAR | 8.02 | 8.05 | 7.77 | 7.81 | -2.62% | 24.53 | 2017-10-24 | |
OEX | 19.90 | 19.90 | 19.90 | 19.90 | -0.15% | 2.09 | 2017-10-24 | |
COGNOR | 1.41 | 1.41 | 1.35 | 1.39 | -1.42% | 129.48 | 2017-10-24 | |
BGZBNPP | 64.98 | 64.98 | 61.91 | 64.00 | +3.23% | 20.51 | 2017-10-24 | |
LSISOFT | 12.81 | 13.04 | 12.59 | 12.60 | -1.18% | 240.01 | 2017-10-24 | |
ASBIS | 2.72 | 2.74 | 2.59 | 2.62 | -2.96% | 765.85 | 2017-10-24 | |
BPHFIZBI4 | 116.10 | 116.10 | 116.10 | 116.10 | 0.00% | 0.00 | 2017-10-24 | |
CFI | 0.61 | 0.61 | 0.59 | 0.60 | -3.23% | 44.67 | 2017-10-24 | |
SONEL | 8.49 | 8.49 | 8.49 | 8.49 | 0.00% | 0.10 | 2017-10-24 | |
LOTOS | 62.00 | 62.81 | 61.66 | 62.41 | +0.66% | 11,145.15 | 2017-10-24 | |
PCCEXOL | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 0.58 | 2017-10-24 | |
DGA | 5.43 | 5.43 | 5.10 | 5.10 | -1.35% | 1.66 | 2017-10-24 | |
PCCINTER | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 2017-10-24 | |
FEERUM | 14.39 | 14.40 | 14.39 | 14.40 | +0.07% | 0.14 | 2017-10-24 | |
SCOPAK | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2017-10-24 | |
SWISSMED | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.01 | 2017-10-24 | |
TRANSPOL | 5.15 | 5.15 | 5.00 | 5.13 | 0.00% | 1.57 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HELIO | 14.48 | 14.48 | 14.20 | 14.46 | +0.21% | 13.06 | 2017-10-24 | |
GRAVITON | 0.79 | 0.79 | 0.78 | 0.79 | 0.00% | 0.03 | 2017-10-24 | |
FORTE | 66.00 | 66.00 | 60.30 | 63.25 | -7.50% | 11,137.00 | 2017-10-24 | |
ATLANTAPL | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 2017-10-24 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2017-10-24 | |
EUCO | 21.00 | 21.00 | 21.00 | 21.00 | +0.48% | 0.04 | 2017-10-24 | |
HUBSTYLE | 0.92 | 0.92 | 0.85 | 0.91 | +7.06% | 0.08 | 2017-10-24 | |
JHMDEV | 1.82 | 1.82 | 1.80 | 1.82 | -0.55% | 20.10 | 2017-10-24 | |
ELZAB | 10.06 | 10.06 | 10.00 | 10.00 | -0.60% | 3.41 | 2017-10-24 | |
KINOPOL | 10.70 | 10.70 | 10.25 | 10.25 | -0.19% | 13.91 | 2017-10-24 | |
APLISENS | 12.50 | 12.50 | 12.50 | 12.50 | +1.63% | 0.03 | 2017-10-24 | |
RUBICON | 1.46 | 1.46 | 1.42 | 1.42 | 0.00% | 3.77 | 2017-10-24 | |
NETMEDIA | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 2017-10-24 | |
AMICA | 156.90 | 156.90 | 146.00 | 146.20 | -4.82% | 4,402.82 | 2017-10-24 | |
APATOR | 29.00 | 30.35 | 28.50 | 28.50 | -1.72% | 1,145.34 | 2017-10-24 | |
SELENAFM | 17.85 | 17.85 | 16.65 | 17.50 | -1.96% | 32.54 | 2017-10-24 | |
SNIEZKA | 68.51 | 68.51 | 68.50 | 68.50 | -1.58% | 24.32 | 2017-10-24 | |
KERNEL | 49.25 | 49.72 | 48.98 | 49.50 | -0.20% | 9,942.93 | 2017-10-24 | |
ROPCZYCE | 26.02 | 26.02 | 25.53 | 25.99 | 0.00% | 37.47 | 2017-10-24 | |
SFINKS | 1.31 | 1.31 | 1.18 | 1.20 | -9.77% | 546.84 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRAKCJA | 10.30 | 10.30 | 9.86 | 9.90 | -3.88% | 749.82 | 2017-10-24 | |
PKOBP | 36.69 | 37.08 | 36.06 | 36.11 | -1.53% | 64,632.55 | 2017-10-24 | |
BPHFIZBI3 | 128.10 | 128.10 | 128.10 | 128.10 | 0.00% | 0.00 | 2017-10-24 | |
ZPUE | 232.50 | 232.50 | 232.50 | 232.50 | +4.75% | 0.23 | 2017-10-24 | |
WADEX | 5.35 | 5.35 | 5.34 | 5.35 | 0.00% | 13.89 | 2017-10-24 | |
MBWS | 58.78 | 58.78 | 58.78 | 58.78 | +3.67% | 0.06 | 2017-10-24 | |
MEDICALG | 187.60 | 187.60 | 181.50 | 181.60 | -3.86% | 262.44 | 2017-10-24 | |
ZAMET | 1.05 | 1.05 | 1.00 | 1.02 | -2.86% | 2.05 | 2017-10-24 | |
RADPOL | 1.65 | 1.67 | 1.61 | 1.63 | +0.62% | 35.93 | 2017-10-24 | |
SEKO | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 2.02 | 2017-10-24 | |
ALMA | 0.42 | 0.43 | 0.41 | 0.41 | -6.82% | 14.04 | 2017-10-24 | |
IMPERA | 1.55 | 1.55 | 1.51 | 1.51 | +4.86% | 0.06 | 2017-10-24 | |
WOJAS | 5.06 | 5.08 | 5.06 | 5.08 | 0.00% | 6.89 | 2017-10-24 | |
SARE | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 2017-10-24 | |
CHEMOS | 1.19 | 1.21 | 1.17 | 1.20 | 0.00% | 33.77 | 2017-10-24 | |
INVPEFIZ | 769.90 | 769.90 | 769.90 | 769.90 | 0.00% | 0.00 | 2017-10-24 | |
INDYKPOL | 60.55 | 62.00 | 60.00 | 61.48 | -0.84% | 34.37 | 2017-10-24 | |
FMG | 0.26 | 0.26 | 0.26 | 0.26 | +13.04% | 0.00 | 2017-10-24 | |
PROVIDENT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2017-10-24 | |
IIAAV | 9.22 | 9.25 | 9.22 | 9.25 | -0.64% | 4.01 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPONEO.PL | 42.85 | 43.69 | 42.50 | 43.69 | +1.60% | 13.83 | 2017-10-24 | |
COLIAN | 3.20 | 3.20 | 3.19 | 3.19 | -0.31% | 9.49 | 2017-10-24 | |
KOMPAP | 7.88 | 7.88 | 7.88 | 7.88 | +5.07% | 0.04 | 2017-10-24 | |
KRUK | 261.50 | 269.90 | 258.30 | 260.00 | -0.57% | 23,815.08 | 2017-10-24 | |
CIECH | 59.75 | 59.84 | 57.58 | 57.60 | -3.27% | 6,332.54 | 2017-10-24 | |
UNIMOT | 27.89 | 27.89 | 26.46 | 26.57 | -5.88% | 142.28 | 2017-10-24 | |
VOTUM | 10.04 | 10.35 | 10.00 | 10.35 | +2.48% | 36.41 | 2017-10-24 | |
OVOSTAR | 104.10 | 104.10 | 104.10 | 104.10 | 0.00% | 0.00 | 2017-10-24 | |
NTTSYSTEM | 2.09 | 2.18 | 2.09 | 2.12 | +2.42% | 5.32 | 2017-10-24 | |
REINHOLD | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | 1.93 | 2017-10-24 | |
PAGED | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 2017-10-24 | |
URSUS | 4.19 | 4.23 | 4.01 | 4.03 | -3.59% | 1,853.00 | 2017-10-24 | |
PROCAD | 1.50 | 1.50 | 1.37 | 1.42 | -1.39% | 7.93 | 2017-10-24 | |
INTROL | 6.40 | 6.40 | 6.22 | 6.22 | -3.57% | 5.46 | 2017-10-24 | |
STALEXP | 3.92 | 3.92 | 3.84 | 3.90 | -0.51% | 1,250.25 | 2017-10-24 | |
ORCOGROUP | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2017-10-24 | |
TARCZYNSKI | 9.55 | 9.55 | 9.50 | 9.50 | -2.06% | 364.48 | 2017-10-24 | |
APSENERGY | 3.54 | 3.55 | 3.54 | 3.55 | +1.43% | 0.01 | 2017-10-24 | |
SERINUS | 1.13 | 1.13 | 1.09 | 1.13 | +0.89% | 79.54 | 2017-10-24 | |
PKOGS | 99.34 | 99.34 | 99.34 | 99.34 | 0.00% | 0.00 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 0.00 | 2017-10-24 | |
PKPCARGO | 56.00 | 56.00 | 52.40 | 53.00 | -5.44% | 2,994.23 | 2017-10-24 | |
ENERGA | 12.77 | 12.80 | 12.58 | 12.64 | -0.55% | 11,837.37 | 2017-10-24 | |
LMDSFIZ | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.00% | 0.00 | 2017-10-24 | |
PEIXIN | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 1.13 | 2017-10-24 | |
NEWAG | 15.25 | 15.25 | 15.02 | 15.20 | -0.65% | 69.90 | 2017-10-24 | |
AVIAAML | 5.10 | 5.11 | 5.00 | 5.10 | +0.79% | 63.57 | 2017-10-24 | |
GLCOSMED | 2.93 | 2.93 | 2.93 | 2.93 | 0.00% | 0.00 | 2017-10-24 | |
OTLOG | 23.56 | 23.56 | 23.00 | 23.00 | -2.38% | 43.42 | 2017-10-24 | |
GORENJE | 25.49 | 26.70 | 25.00 | 26.70 | +1.75% | 4.03 | 2017-10-24 | |
TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2017-10-24 | |
BUWOG | 103.65 | 103.65 | 103.65 | 103.65 | 0.00% | 0.00 | 2017-10-24 | |
LIVECHAT | 46.00 | 46.00 | 44.70 | 44.94 | -1.98% | 854.78 | 2017-10-24 | |
LMESFIZ | 1,281.15 | 1,281.15 | 1,281.15 | 1,281.15 | 0.00% | 0.00 | 2017-10-24 | |
MFO | 37.70 | 37.70 | 34.00 | 34.00 | -7.23% | 23.44 | 2017-10-24 | |
VISTAL | 0.84 | 0.85 | 0.81 | 0.85 | -2.30% | 63.26 | 2017-10-24 | |
MERCATOR | 17.00 | 17.00 | 16.25 | 16.50 | -2.31% | 51.83 | 2017-10-24 | |
CPGROUP | 5.89 | 5.89 | 5.89 | 5.89 | +0.34% | 0.01 | 2017-10-24 | |
LABOPRINT | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 1.11 | 2017-10-24 | |
PCM | 27.01 | 27.27 | 26.80 | 26.80 | -0.74% | 334.13 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOSO | 106.00 | 106.00 | 106.00 | 106.00 | 0.00% | 0.00 | 2017-10-24 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2017-10-24 | |
TRIGONPP | 138.98 | 138.98 | 138.00 | 138.00 | 0.00% | 6.62 | 2017-10-24 | |
PCCROKITA | 93.02 | 93.03 | 89.02 | 92.15 | -0.91% | 390.53 | 2017-10-24 | |
JWWINVEST | 2.06 | 2.06 | 1.98 | 1.98 | -3.88% | 8.46 | 2017-10-24 | |
POLWAX | 12.10 | 12.10 | 11.80 | 11.82 | -2.31% | 40.22 | 2017-10-24 | |
ALUMETAL | 50.20 | 50.50 | 49.55 | 49.55 | -1.39% | 308.46 | 2017-10-24 | |
TORPOL | 11.00 | 11.00 | 10.00 | 10.00 | -8.51% | 366.21 | 2017-10-24 | |
ALTUSTFI | 14.65 | 14.65 | 14.41 | 14.49 | -2.03% | 132.10 | 2017-10-24 | |
DEKPOL | 29.24 | 30.00 | 28.50 | 30.00 | +5.26% | 1,686.29 | 2017-10-24 | |
FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-10-24 | |
SANTANDER | 23.32 | 23.32 | 23.32 | 23.32 | -0.47% | 5.83 | 2017-10-24 | |
VIGOSYS | 327.00 | 328.00 | 320.00 | 320.00 | -2.44% | 11.08 | 2017-10-24 | |
KBCASFIZ | 122.90 | 122.90 | 122.90 | 122.90 | 0.00% | 0.00 | 2017-10-24 | |
CDRL | 28.22 | 28.99 | 27.80 | 28.10 | -4.42% | 14.55 | 2017-10-24 | |
AIRWAY | 0.97 | 1.00 | 0.93 | 0.98 | -1.01% | 94.55 | 2017-10-24 | |
SKARBIEC | 28.29 | 28.33 | 28.00 | 28.12 | -0.39% | 204.34 | 2017-10-24 | |
EVEREST | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.16 | 2017-10-24 | |
IDEABANK | 22.89 | 22.89 | 22.63 | 22.88 | -0.09% | 227.68 | 2017-10-24 | |
WIRTUALNA | 44.10 | 44.10 | 42.95 | 43.00 | -2.54% | 94.90 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNIWHEELS | 265.20 | 265.20 | 265.20 | 265.20 | 0.00% | 0.00 | 2017-10-24 | |
GEKOPLAST | 15.48 | 15.48 | 15.02 | 15.45 | -1.21% | 30.88 | 2017-10-24 | |
ADIUVO | 19.49 | 19.49 | 18.49 | 18.50 | 0.00% | 3.33 | 2017-10-24 | |
PEMANAGER | 41.30 | 41.90 | 40.50 | 41.85 | +1.58% | 12.54 | 2017-10-24 | |
ATAL | 43.00 | 43.40 | 42.15 | 43.40 | -0.16% | 337.65 | 2017-10-24 | |
PRAIRIE | 1.55 | 1.58 | 1.55 | 1.56 | +0.65% | 91.23 | 2017-10-24 | |
PZUAKORD | 112.60 | 112.60 | 112.51 | 112.51 | -0.42% | 23.19 | 2017-10-24 | |
PEKABEX | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 13.50 | 2017-10-24 | |
PKOGD | 104.50 | 104.50 | 104.50 | 104.50 | 0.00% | 0.00 | 2017-10-24 | |
ENTER | 28.20 | 28.20 | 26.67 | 27.73 | 0.00% | 1.85 | 2017-10-24 | |
CITYSERV | 10.16 | 10.18 | 10.16 | 10.18 | +4.09% | 13.53 | 2017-10-24 | |
MEDYCZNYFIZ | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | 44.55 | 2017-10-24 | |
LOKUM | 16.07 | 16.39 | 16.00 | 16.39 | +0.86% | 106.65 | 2017-10-24 | |
KRVITAMIN | 4.70 | 4.70 | 4.30 | 4.34 | -7.66% | 37.59 | 2017-10-24 | |
QMULTIFIZ | 1,109.75 | 1,109.75 | 1,109.75 | 1,109.75 | 0.00% | 0.00 | 2017-10-24 | |
WITTCHEN | 16.73 | 16.73 | 16.10 | 16.68 | -1.24% | 55.84 | 2017-10-24 | |
AATHOLD | 20.10 | 20.10 | 20.00 | 20.00 | -0.50% | 200.02 | 2017-10-24 | |
MASTERPHA | 5.09 | 5.09 | 4.98 | 5.09 | +2.00% | 1.50 | 2017-10-24 | |
PBKM | 59.32 | 59.32 | 57.02 | 57.14 | -1.99% | 141.88 | 2017-10-24 | |
XTB | 4.80 | 4.95 | 4.76 | 4.80 | -0.62% | 1,231.17 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 15.00 | 15.00 | 15.00 | 15.00 | +0.33% | 49.27 | 2017-10-24 | |
KGL | 24.48 | 24.48 | 24.48 | 24.48 | -0.04% | 0.02 | 2017-10-24 | |
AUTOPARTN | 4.94 | 4.94 | 4.76 | 4.84 | -1.83% | 609.26 | 2017-10-24 | |
PKOASZEWZ | 98.99 | 98.99 | 98.99 | 98.99 | -0.01% | 4.95 | 2017-10-24 | |
TRIGONPP2 | 137.60 | 137.60 | 137.60 | 137.60 | 0.00% | 0.00 | 2017-10-24 | |
I2DEV | 13.55 | 13.55 | 12.50 | 13.01 | -6.07% | 37.80 | 2017-10-24 | |
TRIGONPP1 | 143.40 | 143.40 | 143.40 | 143.40 | 0.00% | 0.00 | 2017-10-24 | |
PLAZACNTR | 5.06 | 5.53 | 5.06 | 5.53 | +4.54% | 2.04 | 2017-10-24 | |
TRIGONPP4 | 136.01 | 136.01 | 136.01 | 136.01 | 0.00% | 0.00 | 2017-10-24 | |
ARTIFEX | 9.16 | 9.16 | 9.00 | 9.00 | -1.85% | 24.21 | 2017-10-24 | |
TRIGONPP5 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2017-10-24 | |
CLNPHARMA | 32.70 | 33.27 | 31.65 | 33.00 | +1.54% | 2,382.68 | 2017-10-24 | |
BIK | 17.07 | 17.07 | 16.70 | 17.00 | 0.00% | 21.00 | 2017-10-24 | |
PLAYWAY | 63.08 | 63.08 | 58.21 | 59.55 | -3.66% | 200.04 | 2017-10-24 | |
TRIGONPP3 | 135.10 | 135.10 | 135.10 | 135.10 | 0.00% | 0.00 | 2017-10-24 | |
STELMET | 20.33 | 20.33 | 18.30 | 20.30 | -2.87% | 12.98 | 2017-10-24 | |
TRIGONPP6 | 137.36 | 137.36 | 137.36 | 137.36 | 0.00% | 0.00 | 2017-10-24 | |
UNICREDIT | 73.51 | 73.51 | 73.50 | 73.50 | +1.34% | 215.24 | 2017-10-24 | |
TXM | 2.40 | 2.40 | 2.10 | 2.15 | -6.93% | 226.73 | 2017-10-24 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-10-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 67.32 | 67.80 | 66.42 | 67.00 | -0.37% | 30,237.96 | 2017-10-24 | |
TRIGONPP8 | 137.57 | 137.57 | 137.57 | 137.57 | 0.00% | 0.00 | 2017-10-24 | |
BMPAG | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 2017-10-24 | |
TRIGONPP7 | 135.12 | 135.12 | 135.12 | 135.12 | +0.01% | 1.76 | 2017-10-24 | |
GPRE | 5.23 | 5.23 | 5.10 | 5.21 | -0.38% | 243.41 | 2017-10-24 |