Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2018-12-11 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.06 | 2018-12-11 | |
11BIT | 251.00 | 254.00 | 237.50 | 245.00 | -2.39% | 3,602.30 | 2018-12-11 | |
4FUNMEDIA | 12.40 | 12.40 | 11.40 | 12.25 | -1.21% | 26.12 | 2018-12-11 | |
ABADONRE | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 0.00 | 2018-12-11 | |
ABCDATA | 0.83 | 0.83 | 0.80 | 0.81 | -2.41% | 836.54 | 2018-12-11 | |
ABMSOLID | 4.62 | 5.58 | 4.50 | 5.56 | +21.93% | 22.60 | 2018-12-11 | |
ABPL | 16.90 | 16.95 | 16.60 | 16.60 | -1.19% | 22.93 | 2018-12-11 | |
ACAUTOGAZ | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2018-12-11 | |
ACTION | 2.71 | 2.94 | 2.71 | 2.85 | +3.26% | 12.08 | 2018-12-11 | |
ADIUVO | 9.36 | 9.60 | 9.36 | 9.40 | +0.64% | 21.06 | 2018-12-11 | |
AGORA | 11.20 | 11.30 | 10.60 | 10.60 | -1.40% | 162.49 | 2018-12-11 | |
AGROTON | 3.39 | 3.45 | 3.39 | 3.42 | +1.18% | 0.85 | 2018-12-11 | |
AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2018-12-11 | |
AILLERON | 10.15 | 10.15 | 9.80 | 10.00 | +2.04% | 0.42 | 2018-12-11 | |
AIRWAY | 0.70 | 0.71 | 0.70 | 0.71 | 0.00% | 5.30 | 2018-12-11 | |
ALCHEMIA | 4.68 | 4.76 | 4.64 | 4.76 | +1.71% | 97.48 | 2018-12-11 | |
ALIOR | 55.40 | 55.40 | 53.10 | 53.10 | -3.10% | 9,911.16 | 2018-12-11 | |
ALTA | 2.00 | 2.06 | 1.91 | 1.91 | -5.45% | 100.20 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 2.10 | 2.15 | 2.10 | 2.12 | -1.40% | 93.33 | 2018-12-11 | |
ALUMETAL | 42.00 | 42.00 | 41.90 | 42.00 | -0.94% | 32.25 | 2018-12-11 | |
AMBRA | 11.45 | 11.90 | 11.45 | 11.90 | +4.39% | 167.16 | 2018-12-11 | |
AMICA | 115.00 | 115.00 | 113.00 | 113.00 | -1.40% | 138.74 | 2018-12-11 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2018-12-11 | |
APATOR | 25.30 | 25.70 | 25.00 | 25.60 | +1.59% | 52.27 | 2018-12-11 | |
APLISENS | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.01 | 2018-12-11 | |
APSENERGY | 2.34 | 2.34 | 2.34 | 2.34 | +5.41% | 0.00 | 2018-12-11 | |
ARCHICOM | 11.60 | 11.60 | 11.55 | 11.60 | +0.87% | 15.83 | 2018-12-11 | |
ARCTIC | 3.49 | 3.53 | 3.44 | 3.45 | -0.86% | 364.91 | 2018-12-11 | |
ARCUS | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 0.25 | 2018-12-11 | |
ARTERIA | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | 0.01 | 2018-12-11 | |
ARTIFEX | 4.58 | 4.58 | 4.38 | 4.55 | -0.66% | 6.95 | 2018-12-11 | |
ASBIS | 2.72 | 2.74 | 2.68 | 2.71 | -0.37% | 40.29 | 2018-12-11 | |
ASMGROUP | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 2018-12-11 | |
ASSECOBS | 24.20 | 24.40 | 24.20 | 24.40 | +0.83% | 85.45 | 2018-12-11 | |
ASSECOPOL | 48.30 | 48.36 | 46.68 | 47.00 | -0.59% | 3,221.90 | 2018-12-11 | |
ASSECOSEE | 11.25 | 11.30 | 11.25 | 11.25 | 0.00% | 20.95 | 2018-12-11 | |
ASTARTA | 27.00 | 27.10 | 26.50 | 26.80 | +0.37% | 271.34 | 2018-12-11 | |
ATAL | 30.20 | 30.20 | 29.00 | 29.50 | -1.67% | 131.59 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATENDE | 3.83 | 3.83 | 3.83 | 3.83 | +0.79% | 1.92 | 2018-12-11 | |
ATLANTAPL | 4.65 | 4.68 | 4.58 | 4.58 | +0.22% | 33.13 | 2018-12-11 | |
ATLANTIS | 0.51 | 0.54 | 0.51 | 0.51 | -5.56% | 5.82 | 2018-12-11 | |
ATLASEST | 1.01 | 1.02 | 0.98 | 0.99 | -2.94% | 11.07 | 2018-12-11 | |
ATM | 8.18 | 8.56 | 8.18 | 8.18 | 0.00% | 0.41 | 2018-12-11 | |
ATMGRUPA | 4.80 | 4.80 | 4.74 | 4.79 | 0.00% | 8.54 | 2018-12-11 | |
ATREM | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 1.51 | 2018-12-11 | |
AUTOPARTN | 3.70 | 3.70 | 3.47 | 3.55 | -3.27% | 153.48 | 2018-12-11 | |
AWBUD | 0.69 | 0.69 | 0.68 | 0.69 | 0.00% | 19.26 | 2018-12-11 | |
BALTONA | 9.28 | 9.30 | 8.58 | 9.30 | +4.97% | 33.01 | 2018-12-11 | |
BBIDEV | 0.62 | 0.62 | 0.60 | 0.62 | 0.00% | 18.83 | 2018-12-11 | |
BEDZIN | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.22 | 2018-12-11 | |
BENEFIT | 744.00 | 760.00 | 744.00 | 760.00 | +1.33% | 8,635.52 | 2018-12-11 | |
BERLING | 3.90 | 4.00 | 3.90 | 4.00 | +2.56% | 0.32 | 2018-12-11 | |
BEST | 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | 0.00 | 2018-12-11 | |
BETACOM | 14.70 | 14.70 | 14.00 | 14.20 | 0.00% | 27.36 | 2018-12-11 | |
BGZBNPP | 45.20 | 45.20 | 45.20 | 45.20 | +0.22% | 0.90 | 2018-12-11 | |
BIK | 15.55 | 15.70 | 15.50 | 15.50 | +6.16% | 19.69 | 2018-12-11 | |
BIOMEDLUB | 0.98 | 1.00 | 0.98 | 0.98 | 0.00% | 17.72 | 2018-12-11 | |
BIOTON | 5.60 | 5.62 | 5.52 | 5.60 | 0.00% | 97.74 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BMPAG | 4.38 | 4.38 | 4.38 | 4.38 | +7.35% | 3.95 | 2018-12-11 | |
BOGDANKA | 55.00 | 55.00 | 53.20 | 53.50 | -2.19% | 473.02 | 2018-12-11 | |
BORYSZEW | 4.69 | 4.69 | 4.61 | 4.62 | -1.28% | 1,549.97 | 2018-12-11 | |
BOS | 7.79 | 7.86 | 7.30 | 7.71 | -0.26% | 251.91 | 2018-12-11 | |
BOWIM | 3.00 | 3.00 | 3.00 | 3.00 | +1.69% | 0.00 | 2018-12-11 | |
BPHFIZBI2 | 131.10 | 131.10 | 131.10 | 131.10 | 0.00% | 0.00 | 2018-12-11 | |
BPHFIZBI4 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 2018-12-11 | |
BPHFIZBI5 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2018-12-11 | |
BPHFIZBI6 | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 0.00 | 2018-12-11 | |
BPHFIZDS | 111.60 | 111.60 | 111.60 | 111.60 | 0.00% | 0.00 | 2018-12-11 | |
BPHFIZMLI | 93.12 | 93.12 | 93.12 | 93.12 | 0.00% | 0.00 | 2018-12-11 | |
BRASTER | 2.19 | 2.35 | 2.07 | 2.12 | -8.23% | 1,577.32 | 2018-12-11 | |
BRIJU | 1.03 | 1.09 | 0.93 | 1.07 | +1.90% | 75.65 | 2018-12-11 | |
BSCDRUK | 32.20 | 32.20 | 30.60 | 30.60 | +0.66% | 0.06 | 2018-12-11 | |
BUDIMEX | 130.00 | 130.00 | 125.60 | 126.20 | -2.92% | 1,389.46 | 2018-12-11 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-12-11 | |
BUMECH | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 12.60 | 2018-12-11 | |
BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 0.00 | 2018-12-11 | |
BYTOM | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 2018-12-11 | |
BZWBK | 346.00 | 356.20 | 346.00 | 346.20 | +0.76% | 10,673.11 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2018-12-11 | |
CAPITAL | 2.20 | 2.30 | 2.20 | 2.30 | 0.00% | 0.07 | 2018-12-11 | |
CCC | 198.00 | 199.30 | 195.70 | 198.20 | +1.12% | 24,061.22 | 2018-12-11 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-12-11 | |
CDPROJEKT | 141.70 | 143.80 | 140.10 | 140.40 | +0.14% | 29,189.05 | 2018-12-11 | |
CDRL | 26.50 | 26.50 | 26.20 | 26.20 | -2.24% | 26.91 | 2018-12-11 | |
CELTIC | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.00 | 2018-12-11 | |
CEZ | 88.15 | 88.15 | 87.50 | 87.50 | -1.13% | 17.74 | 2018-12-11 | |
CFI | 0.49 | 0.50 | 0.49 | 0.50 | +2.04% | 28.13 | 2018-12-11 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2018-12-11 | |
CIECH | 45.94 | 47.34 | 45.04 | 46.82 | +2.99% | 16,363.14 | 2018-12-11 | |
CIGAMES | 0.91 | 0.91 | 0.87 | 0.88 | -1.12% | 368.39 | 2018-12-11 | |
CITYSERV | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 2018-12-11 | |
CLNPHARMA | 32.35 | 32.40 | 31.30 | 32.40 | +0.15% | 171.55 | 2018-12-11 | |
CNT | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 1.23 | 2018-12-11 | |
COALENERG | 0.38 | 0.40 | 0.38 | 0.40 | +11.11% | 0.39 | 2018-12-11 | |
COGNOR | 1.74 | 1.76 | 1.69 | 1.76 | +1.15% | 54.00 | 2018-12-11 | |
COMARCH | 160.50 | 160.50 | 158.00 | 158.00 | -0.94% | 131.77 | 2018-12-11 | |
COMP | 60.00 | 60.00 | 56.50 | 56.50 | -5.83% | 172.94 | 2018-12-11 | |
COMPERIA | 7.70 | 7.70 | 7.70 | 7.70 | +2.67% | 46.21 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CORMAY | 1.00 | 1.00 | 0.97 | 1.00 | +1.01% | 22.99 | 2018-12-11 | |
CPGROUP | 4.82 | 4.82 | 4.70 | 4.82 | 0.00% | 243.57 | 2018-12-11 | |
CUBEITG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.60 | 2018-12-11 | |
CYFRPLSAT | 22.50 | 22.56 | 22.10 | 22.10 | -1.60% | 7,048.96 | 2018-12-11 | |
CZTOREBKA | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.44 | 2018-12-11 | |
DEBICA | 97.80 | 97.80 | 97.80 | 97.80 | +0.20% | 2.93 | 2018-12-11 | |
DECORA | 15.15 | 15.50 | 15.15 | 15.50 | +2.99% | 116.37 | 2018-12-11 | |
DEKPOL | 32.00 | 32.40 | 32.00 | 32.40 | +1.25% | 3.54 | 2018-12-11 | |
DELKO | 8.14 | 8.14 | 7.60 | 7.80 | -4.18% | 62.21 | 2018-12-11 | |
DGA | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 4.12 | 2018-12-11 | |
DINOPL | 97.00 | 100.10 | 96.85 | 98.65 | +0.51% | 16,119.81 | 2018-12-11 | |
DOMDEV | 64.00 | 65.00 | 64.00 | 65.00 | +1.56% | 12.26 | 2018-12-11 | |
DREWEX | 0.32 | 0.32 | 0.32 | 0.32 | +6.67% | 0.96 | 2018-12-11 | |
DROP | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.00 | 2018-12-11 | |
DROZAPOL | 1.34 | 1.40 | 1.34 | 1.40 | 0.00% | 22.71 | 2018-12-11 | |
ECHO | 3.50 | 3.50 | 3.44 | 3.47 | -0.57% | 1,352.67 | 2018-12-11 | |
EDINVEST | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0.61 | 2018-12-11 | |
EFEKT | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 0.07 | 2018-12-11 | |
EKOEXPORT | 3.02 | 3.05 | 3.01 | 3.02 | -0.98% | 39.87 | 2018-12-11 | |
ELBUDOWA | 30.30 | 30.30 | 29.00 | 29.00 | -5.23% | 156.72 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 3.94 | 3.95 | 3.94 | 3.95 | 0.00% | 2.17 | 2018-12-11 | |
ELEMENTAL | 1.22 | 1.22 | 1.18 | 1.20 | -0.83% | 98.51 | 2018-12-11 | |
ELKOP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 9.33 | 2018-12-11 | |
ELZAB | 5.90 | 5.90 | 5.90 | 5.90 | +3.51% | 0.01 | 2018-12-11 | |
EMCINSMED | 7.15 | 7.15 | 6.70 | 6.70 | 0.00% | 0.01 | 2018-12-11 | |
ENAP | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.00 | 2018-12-11 | |
ENEA | 10.85 | 10.92 | 10.22 | 10.35 | -4.61% | 7,391.01 | 2018-12-11 | |
ENELMED | 9.85 | 9.90 | 9.85 | 9.90 | +0.51% | 2.62 | 2018-12-11 | |
ENERGA | 9.63 | 9.73 | 9.06 | 9.06 | -5.92% | 20,677.58 | 2018-12-11 | |
ENERGOINS | 0.78 | 0.78 | 0.72 | 0.75 | -3.85% | 1.87 | 2018-12-11 | |
ENTER | 19.45 | 19.45 | 19.00 | 19.30 | -0.26% | 136.05 | 2018-12-11 | |
ERBUD | 10.00 | 10.00 | 9.68 | 9.98 | +2.89% | 2.52 | 2018-12-11 | |
ERG | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | 0.07 | 2018-12-11 | |
ERGIS | 2.78 | 2.78 | 2.73 | 2.75 | -1.08% | 38.94 | 2018-12-11 | |
ESOTIQ | 17.35 | 17.35 | 16.95 | 17.35 | -0.29% | 21.77 | 2018-12-11 | |
ESSYSTEM | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.02 | 2018-12-11 | |
EUCO | 6.98 | 6.98 | 6.40 | 6.50 | -4.41% | 12.76 | 2018-12-11 | |
EUROCASH | 17.57 | 17.66 | 17.18 | 17.28 | -0.69% | 3,715.94 | 2018-12-11 | |
EUROHOLD | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.00 | 2018-12-11 | |
EUROTEL | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 0.91 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EVEREST | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2018-12-11 | |
FAMUR | 5.72 | 5.72 | 5.52 | 5.54 | -2.81% | 3,731.72 | 2018-12-11 | |
FASING | 16.15 | 16.20 | 16.15 | 16.20 | +2.21% | 24.24 | 2018-12-11 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2018-12-11 | |
FEERUM | 8.80 | 8.80 | 7.92 | 8.80 | 0.00% | 6.48 | 2018-12-11 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2018-12-11 | |
FERRO | 12.70 | 12.70 | 12.50 | 12.50 | -2.34% | 1.19 | 2018-12-11 | |
FERRUM | 4.01 | 4.14 | 4.01 | 4.14 | -0.24% | 1.33 | 2018-12-11 | |
FMG | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 2018-12-11 | |
FORTE | 24.10 | 25.60 | 24.05 | 24.60 | +3.36% | 470.74 | 2018-12-11 | |
GETIN | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 340.13 | 2018-12-11 | |
GETINOBLE | 0.32 | 0.32 | 0.30 | 0.31 | 0.00% | 922.08 | 2018-12-11 | |
GINOROSSI | 0.53 | 0.53 | 0.52 | 0.52 | -1.89% | 553.20 | 2018-12-11 | |
GLCOSMED | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 2018-12-11 | |
GOBARTO | 8.30 | 8.80 | 8.30 | 8.78 | +5.78% | 78.60 | 2018-12-11 | |
GORENJE | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2018-12-11 | |
GPRE | 5.20 | 5.20 | 5.20 | 5.20 | +1.96% | 2.80 | 2018-12-11 | |
GPW | 37.50 | 37.55 | 36.55 | 36.70 | -2.26% | 2,973.51 | 2018-12-11 | |
GRAVITON | 1.60 | 1.61 | 1.56 | 1.60 | 0.00% | 3.04 | 2018-12-11 | |
GROCLIN | 3.55 | 3.98 | 3.55 | 3.70 | +5.71% | 1,864.90 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRODNO | 3.69 | 3.69 | 3.36 | 3.51 | -1.40% | 26.66 | 2018-12-11 | |
GRUPAAZOTY | 31.04 | 32.42 | 30.74 | 31.32 | +2.15% | 3,415.75 | 2018-12-11 | |
GTC | 8.59 | 8.60 | 8.44 | 8.50 | 0.00% | 447.42 | 2018-12-11 | |
HANDLOWY | 69.60 | 70.30 | 69.00 | 69.00 | -0.43% | 1,521.63 | 2018-12-11 | |
HARPER | 0.15 | 0.20 | 0.15 | 0.19 | +26.67% | 449.19 | 2018-12-11 | |
HELIO | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.01 | 2018-12-11 | |
HERKULES | 2.97 | 3.00 | 2.97 | 2.98 | +0.68% | 9.37 | 2018-12-11 | |
HUBSTYLE | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2018-12-11 | |
HYDROTOR | 34.80 | 34.80 | 34.00 | 34.00 | -2.30% | 11.12 | 2018-12-11 | |
HYPERION | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2018-12-11 | |
I2DEV | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 2018-12-11 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2018-12-11 | |
IDEABANK | 2.10 | 2.17 | 2.05 | 2.07 | -1.43% | 302.05 | 2018-12-11 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-12-11 | |
IDMSA | 1.13 | 1.13 | 1.08 | 1.08 | -4.42% | 10.49 | 2018-12-11 | |
IMCOMPANY | 13.90 | 13.90 | 12.75 | 12.75 | -2.67% | 2.49 | 2018-12-11 | |
IMMOBILE | 3.15 | 3.15 | 3.02 | 3.15 | 0.00% | 15.31 | 2018-12-11 | |
IMPEL | 7.40 | 7.75 | 7.35 | 7.35 | -0.68% | 26.73 | 2018-12-11 | |
IMPERA | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 0.02 | 2018-12-11 | |
IMPEXMET | 3.33 | 3.37 | 3.29 | 3.29 | -0.60% | 460.18 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMS | 3.36 | 3.36 | 3.32 | 3.36 | 0.00% | 41.11 | 2018-12-11 | |
INC | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.01 | 2018-12-11 | |
INDATA | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.00 | 2018-12-11 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2018-12-11 | |
INDYKPOL | 66.00 | 66.00 | 66.00 | 66.00 | +1.54% | 0.07 | 2018-12-11 | |
INGBSK | 178.60 | 180.60 | 178.00 | 180.00 | 0.00% | 5,352.31 | 2018-12-11 | |
INPRO | 4.50 | 4.50 | 4.48 | 4.48 | +4.67% | 1.00 | 2018-12-11 | |
INSTALKRK | 12.00 | 12.15 | 12.00 | 12.15 | +1.25% | 7.74 | 2018-12-11 | |
INTERAOLT | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 2018-12-11 | |
INTERBUD | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1.25 | 2018-12-11 | |
INTERCARS | 203.00 | 203.00 | 200.50 | 203.00 | 0.00% | 1,095.83 | 2018-12-11 | |
INTERFERI | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 0.00 | 2018-12-11 | |
INTERSPPL | 1.94 | 1.94 | 1.86 | 1.86 | -4.12% | 11.20 | 2018-12-11 | |
INTROL | 3.78 | 3.78 | 3.78 | 3.78 | 0.00% | 0.00 | 2018-12-11 | |
INVCEEFIZ | 432.10 | 432.10 | 432.10 | 432.10 | 0.00% | 0.00 | 2018-12-11 | |
INVFIZ | 926.15 | 926.15 | 926.15 | 926.15 | -0.11% | 2.78 | 2018-12-11 | |
INVGLDFIZ | 1,336.10 | 1,336.10 | 1,336.10 | 1,336.10 | -1.33% | 5.34 | 2018-12-11 | |
INVISTA | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.02 | 2018-12-11 | |
INVPEFIZ | 770.00 | 770.00 | 770.00 | 770.00 | 0.00% | 0.00 | 2018-12-11 | |
IPOPEMA | 1.16 | 1.16 | 1.15 | 1.15 | -0.86% | 0.06 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IQP | 0.40 | 0.40 | 0.36 | 0.36 | -12.20% | 6.89 | 2018-12-11 | |
IZOBLOK | 31.70 | 31.80 | 31.30 | 31.30 | +0.64% | 166.27 | 2018-12-11 | |
IZOLACJA | 1.73 | 1.73 | 1.62 | 1.73 | 0.00% | 2.16 | 2018-12-11 | |
IZOSTAL | 3.08 | 3.08 | 3.00 | 3.00 | -2.60% | 3.16 | 2018-12-11 | |
JHMDEV | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 2018-12-11 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2018-12-11 | |
JSW | 66.74 | 68.22 | 66.06 | 66.06 | +0.09% | 11,668.86 | 2018-12-11 | |
JWCONSTR | 2.47 | 2.47 | 2.37 | 2.37 | -0.42% | 10.79 | 2018-12-11 | |
JWWINVEST | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2018-12-11 | |
K2INTERNT | 11.85 | 11.85 | 11.45 | 11.60 | -0.43% | 25.27 | 2018-12-11 | |
KANIA | 1.06 | 1.06 | 1.03 | 1.04 | -0.95% | 66.10 | 2018-12-11 | |
KBDOM | 0.50 | 0.55 | 0.50 | 0.55 | 0.00% | 4.38 | 2018-12-11 | |
KCI | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 2.32 | 2018-12-11 | |
KDMSHIPNG | 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | 20.02 | 2018-12-11 | |
KERNEL | 52.20 | 52.20 | 50.80 | 51.60 | -2.27% | 2,156.53 | 2018-12-11 | |
KETY | 330.00 | 331.50 | 325.50 | 325.50 | -0.61% | 84.37 | 2018-12-11 | |
KGHM | 86.66 | 87.90 | 86.20 | 87.10 | +1.52% | 47,444.27 | 2018-12-11 | |
KGL | 16.60 | 16.60 | 16.50 | 16.50 | -0.60% | 2.41 | 2018-12-11 | |
KINOPOL | 10.80 | 11.20 | 10.80 | 11.20 | 0.00% | 10.40 | 2018-12-11 | |
KOGENERA | 45.00 | 45.00 | 43.60 | 44.50 | -1.11% | 4.65 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.00 | 2018-12-11 | |
KOMPUTRON | 3.27 | 3.34 | 3.27 | 3.34 | +2.14% | 0.11 | 2018-12-11 | |
KONSSTALI | 27.90 | 27.90 | 27.90 | 27.90 | 0.00% | 0.03 | 2018-12-11 | |
KOPEX | 1.44 | 1.50 | 1.39 | 1.40 | -5.41% | 108.12 | 2018-12-11 | |
KPPD | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 2018-12-11 | |
KRAKCHEM | 1.09 | 1.09 | 1.05 | 1.09 | -5.22% | 2.33 | 2018-12-11 | |
KREC | 4.93 | 5.00 | 4.93 | 5.00 | +1.42% | 54.19 | 2018-12-11 | |
KREDYTIN | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2018-12-11 | |
KREZUS | 0.55 | 0.55 | 0.51 | 0.53 | -1.85% | 841.53 | 2018-12-11 | |
KRKA | 234.00 | 234.00 | 234.00 | 234.00 | 0.00% | 0.00 | 2018-12-11 | |
KRUK | 165.40 | 167.40 | 159.70 | 162.00 | -2.41% | 6,567.20 | 2018-12-11 | |
KRUSZWICA | 41.40 | 41.40 | 41.00 | 41.00 | +0.24% | 37.93 | 2018-12-11 | |
KRVITAMIN | 5.98 | 5.98 | 5.64 | 5.94 | -0.34% | 8.93 | 2018-12-11 | |
KSGAGRO | 0.65 | 0.72 | 0.65 | 0.72 | -4.00% | 128.19 | 2018-12-11 | |
LABOPRINT | 13.80 | 13.80 | 13.75 | 13.75 | +3.00% | 0.08 | 2018-12-11 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2018-12-11 | |
LARQ | 6.60 | 6.60 | 6.46 | 6.60 | 0.00% | 9.96 | 2018-12-11 | |
LCCORP | 2.41 | 2.41 | 2.35 | 2.36 | -2.07% | 243.55 | 2018-12-11 | |
LENA | 2.64 | 2.68 | 2.60 | 2.64 | -2.22% | 39.11 | 2018-12-11 | |
LENTEX | 7.20 | 7.40 | 7.20 | 7.40 | +0.27% | 12.49 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 4.68 | 2018-12-11 | |
LIVECHAT | 26.40 | 26.40 | 25.95 | 25.95 | -1.70% | 114.58 | 2018-12-11 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2018-12-11 | |
LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2018-12-11 | |
LMCSFIZ | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 0.00 | 2018-12-11 | |
LMDSFIZ | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.00% | 0.00 | 2018-12-11 | |
LMESFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2018-12-11 | |
LOKUM | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 0.09 | 2018-12-11 | |
LOTOS | 83.02 | 84.86 | 82.34 | 84.00 | +1.25% | 14,270.56 | 2018-12-11 | |
LPP | 7,795.00 | 7,795.00 | 7,560.00 | 7,575.00 | -2.63% | 32,202.31 | 2018-12-11 | |
LSISOFT | 12.00 | 12.10 | 12.00 | 12.10 | -1.63% | 4.80 | 2018-12-11 | |
LUBAWA | 0.64 | 0.66 | 0.64 | 0.65 | 0.00% | 45.31 | 2018-12-11 | |
MABION | 91.50 | 91.50 | 90.50 | 91.40 | -0.33% | 373.43 | 2018-12-11 | |
MAKARONPL | 4.42 | 4.48 | 4.38 | 4.48 | +1.36% | 13.02 | 2018-12-11 | |
MANGATA | 68.00 | 69.20 | 68.00 | 69.20 | 0.00% | 0.14 | 2018-12-11 | |
MARVIPOL | 1.87 | 1.87 | 1.82 | 1.82 | -0.55% | 218.35 | 2018-12-11 | |
MASTERPHA | 5.80 | 5.80 | 5.58 | 5.78 | -0.34% | 14.04 | 2018-12-11 | |
MBANK | 400.60 | 410.80 | 400.00 | 400.20 | -0.10% | 7,437.10 | 2018-12-11 | |
MBWS | 18.60 | 18.60 | 17.70 | 17.70 | -4.84% | 0.11 | 2018-12-11 | |
MCI | 9.48 | 9.48 | 9.48 | 9.48 | 0.00% | 0.85 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MDIENERGIA | 3.24 | 3.47 | 3.20 | 3.47 | +5.15% | 1,384.70 | 2018-12-11 | |
MEDIACAP | 1.73 | 1.75 | 1.72 | 1.72 | -1.15% | 0.25 | 2018-12-11 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2018-12-11 | |
MEDICALG | 28.60 | 28.90 | 28.10 | 28.90 | +1.05% | 41.65 | 2018-12-11 | |
MEDYCZNYFIZ | 125.54 | 125.54 | 125.54 | 125.54 | 0.00% | 0.00 | 2018-12-11 | |
MEGARON | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.00 | 2018-12-11 | |
MENNICA | 18.80 | 18.80 | 18.70 | 18.70 | -0.53% | 3.49 | 2018-12-11 | |
MERCATOR | 12.20 | 12.20 | 11.50 | 11.60 | -3.33% | 45.28 | 2018-12-11 | |
MERCOR | 8.30 | 8.40 | 8.30 | 8.40 | +1.20% | 2.37 | 2018-12-11 | |
MEXPOLSKA | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 0.01 | 2018-12-11 | |
MFO | 19.45 | 20.90 | 19.45 | 20.90 | +7.73% | 238.40 | 2018-12-11 | |
MILKILAND | 0.35 | 0.35 | 0.34 | 0.34 | +13.33% | 31.94 | 2018-12-11 | |
MILLENNIUM | 9.03 | 9.21 | 8.95 | 8.97 | -0.66% | 5,686.80 | 2018-12-11 | |
MIRACULUM | 1.78 | 1.78 | 1.60 | 1.61 | -10.56% | 20.09 | 2018-12-11 | |
MIRBUD | 1.01 | 1.02 | 1.00 | 1.02 | 0.00% | 31.34 | 2018-12-11 | |
MLPGROUP | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 726.70 | 2018-12-11 | |
MOBRUK | 42.60 | 42.60 | 42.00 | 42.00 | -5.83% | 12.45 | 2018-12-11 | |
MOJ | 0.62 | 0.65 | 0.60 | 0.60 | -3.23% | 29.65 | 2018-12-11 | |
MONNARI | 4.69 | 4.70 | 4.65 | 4.65 | -0.85% | 146.29 | 2018-12-11 | |
MOSTALPLC | 2.98 | 3.14 | 2.90 | 3.14 | +10.18% | 10.39 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALWAR | 2.20 | 2.23 | 2.15 | 2.20 | +2.33% | 24.64 | 2018-12-11 | |
MOSTALZAB | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 19.77 | 2018-12-11 | |
MUZA | 2.80 | 2.80 | 2.80 | 2.80 | +1.45% | 0.28 | 2018-12-11 | |
MWTRADE | 2.84 | 2.88 | 2.68 | 2.68 | -6.94% | 89.44 | 2018-12-11 | |
NETIA | 4.65 | 4.71 | 4.62 | 4.70 | +1.08% | 388.30 | 2018-12-11 | |
NETMEDIA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2018-12-11 | |
NEWAG | 14.90 | 14.95 | 14.30 | 14.50 | -1.69% | 39.24 | 2018-12-11 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2018-12-11 | |
NORTCOAST | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 2018-12-11 | |
NOVITA | 41.50 | 42.80 | 41.50 | 41.50 | 0.00% | 22.46 | 2018-12-11 | |
NOWAGALA | 0.50 | 0.51 | 0.50 | 0.51 | +2.00% | 5.31 | 2018-12-11 | |
NTTSYSTEM | 2.47 | 2.47 | 2.47 | 2.47 | +1.65% | 0.00 | 2018-12-11 | |
ODLEWNIE | 2.96 | 2.98 | 2.92 | 2.96 | -0.67% | 11.51 | 2018-12-11 | |
OEX | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.00 | 2018-12-11 | |
OPENFIN | 0.21 | 0.23 | 0.21 | 0.21 | 0.00% | 34.91 | 2018-12-11 | |
OPERA3GR | 333.10 | 333.10 | 333.10 | 333.10 | 0.00% | 0.00 | 2018-12-11 | |
OPONEO.PL | 23.90 | 23.90 | 22.50 | 22.90 | -2.14% | 80.06 | 2018-12-11 | |
OPTEAM | 5.00 | 5.00 | 4.98 | 4.98 | -0.40% | 27.50 | 2018-12-11 | |
ORANGEPL | 4.81 | 4.84 | 4.70 | 4.72 | -1.05% | 5,234.50 | 2018-12-11 | |
ORBIS | 93.60 | 93.80 | 93.60 | 93.60 | +0.43% | 69.64 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORCOGROUP | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 2018-12-11 | |
ORION | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.08 | 2018-12-11 | |
ORZBIALY | 10.85 | 10.85 | 10.55 | 10.85 | +2.36% | 1.02 | 2018-12-11 | |
OTLOG | 5.20 | 5.20 | 4.60 | 4.98 | +5.06% | 11.31 | 2018-12-11 | |
OTMUCHOW | 1.79 | 1.79 | 1.70 | 1.78 | -0.56% | 2.24 | 2018-12-11 | |
OVOSTAR | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 2018-12-11 | |
PAMAPOL | 1.06 | 1.06 | 1.03 | 1.03 | -2.83% | 5.39 | 2018-12-11 | |
PANOVA | 15.80 | 15.80 | 15.80 | 15.80 | +3.27% | 0.40 | 2018-12-11 | |
PATENTUS | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 1.78 | 2018-12-11 | |
PBG | 0.10 | 0.10 | 0.09 | 0.09 | -10.00% | 17.08 | 2018-12-11 | |
PBKM | 58.40 | 59.60 | 58.40 | 59.60 | +2.41% | 5.04 | 2018-12-11 | |
PBSFINANSE | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3.45 | 2018-12-11 | |
PCCEXOL | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 1.58 | 2018-12-11 | |
PCCROKITA | 83.60 | 83.60 | 83.20 | 83.20 | 0.00% | 38.77 | 2018-12-11 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2018-12-11 | |
PCM | 12.60 | 12.70 | 12.60 | 12.65 | +0.40% | 40.21 | 2018-12-11 | |
PEIXIN | 0.81 | 0.81 | 0.74 | 0.74 | -17.78% | 1.94 | 2018-12-11 | |
PEKABEX | 12.80 | 12.80 | 12.50 | 12.70 | -0.78% | 43.49 | 2018-12-11 | |
PEKAO | 107.20 | 108.25 | 103.00 | 103.00 | -3.38% | 74,078.72 | 2018-12-11 | |
PEMANAGER | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0.03 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEMUG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2018-12-11 | |
PEP | 20.00 | 20.30 | 19.95 | 20.10 | +0.75% | 67.26 | 2018-12-11 | |
PEPEES | 1.25 | 1.25 | 1.19 | 1.19 | -4.80% | 9.52 | 2018-12-11 | |
PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2018-12-11 | |
PFLEIDER | 31.95 | 32.00 | 30.95 | 32.00 | +3.23% | 3,860.21 | 2018-12-11 | |
PGE | 11.26 | 11.28 | 10.48 | 10.61 | -5.10% | 39,695.96 | 2018-12-11 | |
PGNIG | 6.85 | 6.88 | 6.69 | 6.74 | -1.89% | 28,734.68 | 2018-12-11 | |
PGODLEW | 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | 0.00 | 2018-12-11 | |
PGSSOFT | 8.80 | 8.82 | 8.80 | 8.82 | +0.23% | 11.18 | 2018-12-11 | |
PHN | 9.12 | 9.26 | 8.96 | 9.26 | +1.54% | 46.11 | 2018-12-11 | |
PKNORLEN | 106.20 | 107.25 | 103.60 | 106.00 | +0.71% | 84,878.15 | 2018-12-11 | |
PKOASZEWZ | 96.22 | 96.22 | 96.22 | 96.22 | 0.00% | 0.00 | 2018-12-11 | |
PKOBL1 | 110.01 | 110.01 | 110.01 | 110.01 | 0.00% | 0.00 | 2018-12-11 | |
PKOBP | 39.82 | 39.98 | 38.42 | 38.42 | -2.73% | 113,485.00 | 2018-12-11 | |
PKOGD | 103.37 | 103.37 | 103.37 | 103.37 | 0.00% | 0.00 | 2018-12-11 | |
PKOGS | 100.50 | 100.50 | 99.65 | 99.65 | -0.75% | 3.99 | 2018-12-11 | |
PKOSO | 110.00 | 110.11 | 110.00 | 110.11 | +0.46% | 44.23 | 2018-12-11 | |
PKPCARGO | 43.80 | 44.40 | 43.00 | 43.95 | -0.34% | 488.48 | 2018-12-11 | |
PLASTBOX | 1.74 | 1.74 | 1.74 | 1.74 | +5.45% | 0.00 | 2018-12-11 | |
PLATYNINW | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLAYWAY | 139.00 | 139.50 | 135.50 | 136.00 | +1.12% | 938.21 | 2018-12-11 | |
PLAZACNTR | 2.65 | 2.70 | 2.65 | 2.70 | 0.00% | 1.07 | 2018-12-11 | |
PMPG | 3.04 | 3.25 | 3.04 | 3.24 | +6.58% | 72.61 | 2018-12-11 | |
POLICE | 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | 0.00 | 2018-12-11 | |
POLIMEXMS | 2.93 | 2.97 | 2.90 | 2.95 | +1.37% | 428.96 | 2018-12-11 | |
POLNORD | 9.98 | 9.98 | 9.82 | 9.95 | +0.71% | 1,425.79 | 2018-12-11 | |
POLWAX | 6.98 | 7.00 | 6.94 | 7.00 | +0.29% | 216.28 | 2018-12-11 | |
POZBUD | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.01 | 2018-12-11 | |
PRAGMAFA | 16.70 | 16.70 | 16.00 | 16.00 | -4.19% | 15.28 | 2018-12-11 | |
PRAGMAINK | 9.96 | 9.96 | 9.96 | 9.96 | 0.00% | 0.15 | 2018-12-11 | |
PRAIRIE | 1.20 | 1.20 | 1.16 | 1.18 | -0.84% | 150.95 | 2018-12-11 | |
PRIMAMODA | 2.67 | 2.68 | 2.67 | 2.68 | +0.37% | 0.43 | 2018-12-11 | |
PROCAD | 1.52 | 1.52 | 1.49 | 1.49 | -1.97% | 0.87 | 2018-12-11 | |
PROCHEM | 15.75 | 15.75 | 15.75 | 15.75 | +1.94% | 0.08 | 2018-12-11 | |
PROCHNIK | 0.02 | 0.02 | 0.01 | 0.01 | 0.00% | 3.01 | 2018-12-11 | |
PROJPRZEM | 23.00 | 23.00 | 22.10 | 23.00 | 0.00% | 19.19 | 2018-12-11 | |
PROTEKTOR | 4.67 | 4.67 | 4.65 | 4.65 | -0.43% | 0.65 | 2018-12-11 | |
PROVIDENT | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2018-12-11 | |
PULAWY | 71.00 | 72.00 | 71.00 | 72.00 | +2.86% | 104.22 | 2018-12-11 | |
PWRMEDIA | 2.22 | 2.22 | 2.08 | 2.19 | -1.35% | 22.04 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PZU | 42.43 | 43.50 | 42.34 | 42.68 | +1.38% | 63,144.97 | 2018-12-11 | |
PZUAKORD | 110.60 | 110.60 | 110.21 | 110.21 | -1.47% | 32.71 | 2018-12-11 | |
QMULTIFIZ | 935.00 | 935.00 | 935.00 | 935.00 | 0.00% | 0.00 | 2018-12-11 | |
QUANTUM | 13.20 | 13.80 | 13.20 | 13.80 | +2.22% | 1.06 | 2018-12-11 | |
QUERCUS | 2.25 | 2.30 | 2.25 | 2.25 | +1.35% | 3.79 | 2018-12-11 | |
QUMAK | 0.37 | 0.44 | 0.36 | 0.38 | +11.76% | 768.61 | 2018-12-11 | |
RADPOL | 1.15 | 1.18 | 1.13 | 1.18 | +2.61% | 28.89 | 2018-12-11 | |
RAFAKO | 1.94 | 1.95 | 1.88 | 1.93 | -0.52% | 207.77 | 2018-12-11 | |
RAFAMET | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.02 | 2018-12-11 | |
RAINBOW | 21.50 | 21.90 | 20.60 | 21.10 | -1.86% | 109.14 | 2018-12-11 | |
RANKPROGR | 1.64 | 1.66 | 1.54 | 1.54 | -4.35% | 15.59 | 2018-12-11 | |
RAWLPLUG | 9.00 | 9.48 | 8.90 | 9.44 | +6.07% | 1.49 | 2018-12-11 | |
REDAN | 0.58 | 0.58 | 0.57 | 0.57 | -1.72% | 2.65 | 2018-12-11 | |
REDWOOD | 0.07 | 0.07 | 0.07 | 0.07 | +16.67% | 0.32 | 2018-12-11 | |
REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2018-12-11 | |
REINHOLD | 0.20 | 0.20 | 0.20 | 0.20 | +17.65% | 0.30 | 2018-12-11 | |
RELPOL | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 2.04 | 2018-12-11 | |
REMAK | 9.18 | 9.18 | 8.78 | 9.18 | -0.86% | 4.62 | 2018-12-11 | |
RONSON | 0.93 | 0.93 | 0.85 | 0.87 | -6.45% | 20.73 | 2018-12-11 | |
ROPCZYCE | 33.70 | 34.00 | 33.40 | 33.50 | -0.59% | 9.08 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RUBICON | 0.96 | 0.96 | 0.87 | 0.96 | +7.87% | 1.97 | 2018-12-11 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2018-12-11 | |
SANOK | 29.90 | 30.00 | 29.00 | 29.80 | +0.68% | 2,648.31 | 2018-12-11 | |
SANTANDER | 17.10 | 17.10 | 17.09 | 17.09 | -0.06% | 2.45 | 2018-12-11 | |
SANWIL | 0.58 | 0.60 | 0.58 | 0.60 | +3.45% | 1.08 | 2018-12-11 | |
SARE | 5.00 | 5.20 | 5.00 | 5.20 | +4.00% | 54.78 | 2018-12-11 | |
SCOPAK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2018-12-11 | |
SECOGROUP | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 1.01 | 2018-12-11 | |
SEKO | 8.90 | 8.90 | 8.90 | 8.90 | +2.30% | 0.57 | 2018-12-11 | |
SELENAFM | 9.20 | 9.20 | 9.00 | 9.20 | +1.66% | 13.60 | 2018-12-11 | |
SELVITA | 49.00 | 50.40 | 47.50 | 50.40 | +2.86% | 109.31 | 2018-12-11 | |
SETANTA | 1.28 | 1.41 | 1.28 | 1.41 | +1.44% | 7.81 | 2018-12-11 | |
SFINKS | 0.89 | 0.93 | 0.89 | 0.93 | -1.06% | 3.10 | 2018-12-11 | |
SILVANO | 10.05 | 10.05 | 10.05 | 10.05 | -0.49% | 0.38 | 2018-12-11 | |
SIMPLE | 6.65 | 6.65 | 6.00 | 6.10 | -3.94% | 75.56 | 2018-12-11 | |
SKARBIEC | 22.90 | 23.50 | 22.90 | 23.50 | +3.07% | 10.46 | 2018-12-11 | |
SKOTAN | 0.35 | 0.36 | 0.35 | 0.36 | 0.00% | 23.54 | 2018-12-11 | |
SKYLINE | 0.65 | 0.66 | 0.65 | 0.65 | 0.00% | 0.26 | 2018-12-11 | |
SNIEZKA | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 6.64 | 2018-12-11 | |
SOHODEV | 0.99 | 1.03 | 0.99 | 1.03 | +5.10% | 0.42 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOLAR | 0.53 | 0.56 | 0.51 | 0.56 | +7.69% | 1.01 | 2018-12-11 | |
SONEL | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 0.03 | 2018-12-11 | |
SOPHARMA | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2018-12-11 | |
STALEXP | 3.30 | 3.32 | 3.27 | 3.31 | +0.30% | 1,044.62 | 2018-12-11 | |
STALPROD | 314.00 | 318.50 | 311.50 | 317.00 | +0.96% | 334.68 | 2018-12-11 | |
STALPROFI | 10.10 | 10.40 | 9.85 | 10.40 | +1.96% | 1.55 | 2018-12-11 | |
STAPORKOW | 1.41 | 1.45 | 1.41 | 1.45 | +1.40% | 12.13 | 2018-12-11 | |
STARHEDGE | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2018-12-11 | |
STELMET | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 4.91 | 2018-12-11 | |
SUNEX | 3.42 | 3.55 | 3.40 | 3.40 | -0.58% | 8.23 | 2018-12-11 | |
SUWARY | 14.00 | 14.00 | 13.20 | 13.20 | -5.71% | 1.33 | 2018-12-11 | |
SWISSMED | 1.05 | 1.05 | 1.02 | 1.05 | -1.87% | 1.11 | 2018-12-11 | |
SYGNITY | 2.76 | 2.87 | 2.76 | 2.87 | -1.03% | 0.16 | 2018-12-11 | |
SYNEKTIK | 9.50 | 9.50 | 9.20 | 9.30 | -0.43% | 68.03 | 2018-12-11 | |
TALANX | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2018-12-11 | |
TALEX | 12.20 | 12.20 | 11.50 | 12.20 | +4.27% | 8.32 | 2018-12-11 | |
TARCZYNSKI | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 0.00 | 2018-12-11 | |
TATRY | 127.00 | 127.00 | 127.00 | 127.00 | +3.25% | 3.17 | 2018-12-11 | |
TAURONPE | 2.25 | 2.27 | 2.11 | 2.11 | -5.80% | 22,793.06 | 2018-12-11 | |
TERMOREX | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.01 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TESGAS | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 0.00 | 2018-12-11 | |
TIM | 7.58 | 7.58 | 7.44 | 7.46 | -1.32% | 313.14 | 2018-12-11 | |
TORPOL | 4.48 | 4.60 | 4.42 | 4.60 | +3.14% | 97.78 | 2018-12-11 | |
TOYA | 8.00 | 8.00 | 7.98 | 7.98 | -0.25% | 4.54 | 2018-12-11 | |
TRAKCJA | 3.64 | 3.98 | 3.64 | 3.85 | +6.35% | 2,666.95 | 2018-12-11 | |
TRANSPOL | 2.85 | 2.85 | 2.80 | 2.81 | +0.72% | 0.71 | 2018-12-11 | |
TRIGONPP | 72.81 | 72.81 | 72.81 | 72.81 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP1 | 80.50 | 80.50 | 80.50 | 80.50 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP2 | 72.13 | 72.13 | 72.13 | 72.13 | -0.01% | 0.29 | 2018-12-11 | |
TRIGONPP3 | 76.70 | 76.70 | 76.70 | 76.70 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP4 | 80.11 | 80.11 | 80.11 | 80.11 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP5 | 74.51 | 74.51 | 74.51 | 74.51 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP6 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP7 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 2018-12-11 | |
TRIGONPP8 | 73.41 | 73.41 | 73.41 | 73.41 | 0.00% | 0.00 | 2018-12-11 | |
TRITON | 2.35 | 2.35 | 2.35 | 2.35 | +3.98% | 1.57 | 2018-12-11 | |
TXM | 0.29 | 0.29 | 0.27 | 0.28 | -3.45% | 4.31 | 2018-12-11 | |
ULMA | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.14 | 2018-12-11 | |
UNIBEP | 4.60 | 4.64 | 4.50 | 4.59 | +1.55% | 15.95 | 2018-12-11 | |
UNICREDIT | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 0.46 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNIMA | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 0.09 | 2018-12-11 | |
UNIMOT | 8.30 | 8.50 | 8.26 | 8.50 | +1.43% | 25.22 | 2018-12-11 | |
URSUS | 1.68 | 1.77 | 1.57 | 1.65 | +1.85% | 4,377.24 | 2018-12-11 | |
VANTAGE | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2018-12-11 | |
VIGOSYS | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | 7.53 | 2018-12-11 | |
VINDEXUS | 7.16 | 7.28 | 7.00 | 7.06 | -1.40% | 23.62 | 2018-12-11 | |
VISTAL | 0.81 | 0.85 | 0.81 | 0.85 | +1.19% | 13.87 | 2018-12-11 | |
VISTULA | 3.83 | 3.83 | 3.75 | 3.75 | -1.32% | 25.72 | 2018-12-11 | |
VIVID | 1.44 | 1.50 | 1.35 | 1.43 | -0.69% | 371.60 | 2018-12-11 | |
VOTUM | 4.61 | 4.70 | 4.60 | 4.60 | 0.00% | 30.47 | 2018-12-11 | |
VOXEL | 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | 2.96 | 2018-12-11 | |
WADEX | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2018-12-11 | |
WARIMPEX | 4.68 | 4.68 | 4.46 | 4.46 | -0.89% | 3.41 | 2018-12-11 | |
WASKO | 1.28 | 1.36 | 1.26 | 1.34 | -2.19% | 18.76 | 2018-12-11 | |
WAWEL | 858.00 | 858.00 | 858.00 | 858.00 | -0.23% | 6.86 | 2018-12-11 | |
WIELTON | 9.70 | 10.66 | 9.70 | 10.10 | +4.34% | 630.38 | 2018-12-11 | |
WIKANA | 0.74 | 0.78 | 0.74 | 0.78 | 0.00% | 0.11 | 2018-12-11 | |
WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2018-12-11 | |
WINVEST | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2018-12-11 | |
WIRTUALNA | 51.00 | 53.00 | 50.00 | 52.20 | +2.76% | 4,056.06 | 2018-12-11 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WITTCHEN | 16.00 | 16.10 | 15.05 | 16.10 | +6.27% | 317.97 | 2018-12-11 | |
WOJAS | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 2018-12-11 | |
WORKSERV | 1.06 | 1.30 | 1.06 | 1.30 | +22.64% | 3,477.89 | 2018-12-11 | |
XTB | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 5.19 | 2018-12-11 | |
YOLO | 2.35 | 2.35 | 2.15 | 2.35 | 0.00% | 1.58 | 2018-12-11 | |
ZAMET | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.02 | 2018-12-11 | |
ZASTAL | 0.45 | 0.45 | 0.44 | 0.45 | 0.00% | 0.01 | 2018-12-11 | |
ZEPAK | 7.39 | 7.39 | 7.11 | 7.12 | -3.78% | 269.29 | 2018-12-11 | |
ZPUE | 84.50 | 84.50 | 76.50 | 76.50 | -9.47% | 35.71 | 2018-12-11 | |
ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2018-12-11 | |
ZUE | 4.80 | 4.80 | 4.38 | 4.49 | -0.88% | 6.57 | 2018-12-11 | |
ZYWIEC | 468.00 | 468.00 | 468.00 | 468.00 | 0.00% | 0.00 | 2018-12-11 |