Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 8,450.00 | 8,510.00 | 8,300.00 | 8,350.00 | -1.82% | 18,523.15 | 2019-03-22 | |
| INVGLDFIZ | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | 0.00% | 0.00 | 2019-03-22 | |
| LMESFIZ | 1,273.89 | 1,273.89 | 1,273.89 | 1,273.89 | 0.00% | 0.00 | 2019-03-22 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-03-22 | |
| LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-03-22 | |
| LMCSFIZ | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 0.00 | 2019-03-22 | |
| QMULTIFIZ | 998.00 | 998.00 | 998.00 | 998.00 | 0.00% | 0.00 | 2019-03-22 | |
| BENEFIT | 966.00 | 966.00 | 940.00 | 940.00 | -1.26% | 84.44 | 2019-03-22 | |
| LMDSFIZ | 945.00 | 945.00 | 945.00 | 945.00 | 0.00% | 0.00 | 2019-03-22 | |
| INVFIZ | 928.10 | 928.10 | 928.10 | 928.10 | 0.00% | 0.00 | 2019-03-22 | |
| WAWEL | 888.00 | 892.00 | 862.00 | 880.00 | -0.45% | 2,775.40 | 2019-03-22 | |
| INVPEFIZ | 804.00 | 804.00 | 804.00 | 804.00 | 0.00% | 0.00 | 2019-03-22 | |
| ZYWIEC | 515.00 | 520.00 | 505.00 | 510.00 | -0.97% | 6.17 | 2019-03-22 | |
| INVCEEFIZ | 464.10 | 464.10 | 464.10 | 464.10 | 0.00% | 0.00 | 2019-03-22 | |
| MBANK | 453.20 | 453.60 | 442.20 | 442.20 | -1.51% | 10,847.82 | 2019-03-22 | |
| BZWBK | 391.80 | 393.20 | 385.00 | 389.40 | -1.42% | 13,289.44 | 2019-03-22 | |
| KETY | 352.00 | 352.00 | 342.00 | 344.00 | -1.29% | 658.14 | 2019-03-22 | |
| OPERA3GR | 334.00 | 334.00 | 334.00 | 334.00 | 0.00% | 0.00 | 2019-03-22 | |
| STALPROD | 319.50 | 333.00 | 319.50 | 333.00 | +4.06% | 379.69 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VIGOSYS | 314.00 | 314.00 | 314.00 | 314.00 | +1.29% | 0.94 | 2019-03-22 | |
| 11BIT | 310.00 | 311.50 | 303.50 | 304.00 | -1.94% | 784.29 | 2019-03-22 | |
| KRKA | 253.00 | 253.00 | 253.00 | 253.00 | 0.00% | 0.00 | 2019-03-22 | |
| INTERCARS | 221.00 | 228.00 | 219.00 | 220.00 | -0.90% | 248.80 | 2019-03-22 | |
| CCC | 213.00 | 213.00 | 208.00 | 209.00 | -1.88% | 19,161.07 | 2019-03-22 | |
| INGBSK | 195.60 | 195.60 | 193.80 | 193.80 | -0.62% | 1,348.92 | 2019-03-22 | |
| CDPROJEKT | 187.10 | 188.70 | 184.90 | 185.90 | +0.32% | 25,979.28 | 2019-03-22 | |
| COMARCH | 176.00 | 180.00 | 176.00 | 179.00 | +2.29% | 86.08 | 2019-03-22 | |
| PLAYWAY | 174.00 | 176.00 | 167.00 | 168.00 | -2.33% | 1,497.33 | 2019-03-22 | |
| KRUK | 162.90 | 164.00 | 157.60 | 158.00 | -3.07% | 12,050.73 | 2019-03-22 | |
| TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2019-03-22 | |
| BUDIMEX | 149.00 | 150.60 | 146.80 | 146.80 | -0.14% | 1,681.61 | 2019-03-22 | |
| AMICA | 147.40 | 147.40 | 143.40 | 144.40 | -2.04% | 504.17 | 2019-03-22 | |
| BPHFIZBI2 | 143.20 | 143.20 | 143.20 | 143.20 | 0.00% | 0.00 | 2019-03-22 | |
| TATRY | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2019-03-22 | |
| BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 0.00 | 2019-03-22 | |
| DINOPL | 124.00 | 124.40 | 122.60 | 122.90 | -1.29% | 34,380.83 | 2019-03-22 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-03-22 | |
| BPHFIZBI4 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 2019-03-22 | |
| PZUAKORD | 112.70 | 112.70 | 112.70 | 112.70 | 0.00% | 0.00 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEKAO | 111.90 | 112.00 | 109.65 | 109.65 | -2.10% | 53,431.84 | 2019-03-22 | |
| PULAWY | 111.00 | 111.00 | 108.50 | 108.50 | -0.46% | 49.08 | 2019-03-22 | |
| BPHFIZDS | 109.01 | 109.01 | 109.01 | 109.01 | 0.00% | 0.00 | 2019-03-22 | |
| OVOSTAR | 109.00 | 109.00 | 109.00 | 109.00 | +2.83% | 0.11 | 2019-03-22 | |
| PKOSO | 108.74 | 108.74 | 108.74 | 108.74 | 0.00% | 0.00 | 2019-03-22 | |
| KGHM | 105.85 | 106.30 | 103.10 | 103.50 | -2.59% | 71,294.58 | 2019-03-22 | |
| PKOGD | 103.49 | 103.49 | 103.49 | 103.49 | 0.00% | 0.00 | 2019-03-22 | |
| MEDYCZNYFIZ | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2019-03-22 | |
| PKOGS | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2019-03-22 | |
| PKNORLEN | 101.15 | 101.80 | 100.00 | 100.00 | -1.23% | 60,919.96 | 2019-03-22 | |
| ZPUE | 97.00 | 102.00 | 97.00 | 101.00 | +4.12% | 32.47 | 2019-03-22 | |
| PKOASZEWZ | 95.32 | 95.32 | 95.25 | 95.25 | -1.30% | 19.06 | 2019-03-22 | |
| BPHFIZMLI | 94.00 | 94.00 | 94.00 | 94.00 | 0.00% | 0.00 | 2019-03-22 | |
| PCCROKITA | 92.80 | 93.00 | 91.00 | 91.00 | -2.15% | 374.38 | 2019-03-22 | |
| CEZ | 92.50 | 92.50 | 92.50 | 92.50 | +1.37% | 15.36 | 2019-03-22 | |
| ORBIS | 91.00 | 91.00 | 90.60 | 90.60 | -0.44% | 84.55 | 2019-03-22 | |
| LOTOS | 87.70 | 87.80 | 85.76 | 85.76 | -2.15% | 18,671.08 | 2019-03-22 | |
| SNIEZKA | 87.50 | 87.50 | 87.50 | 87.50 | 0.00% | 0.44 | 2019-03-22 | |
| DEBICA | 86.40 | 87.40 | 86.40 | 86.40 | 0.00% | 16.98 | 2019-03-22 | |
| TRIGONPP3 | 86.10 | 86.10 | 86.10 | 86.10 | 0.00% | 0.00 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP | 85.15 | 85.15 | 85.15 | 85.15 | 0.00% | 0.00 | 2019-03-22 | |
| TRIGONPP2 | 85.11 | 85.11 | 85.11 | 85.11 | 0.00% | 0.00 | 2019-03-22 | |
| TRIGONPP8 | 85.10 | 85.10 | 85.10 | 85.10 | 0.00% | 0.00 | 2019-03-22 | |
| TRIGONPP5 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 0.00 | 2019-03-22 | |
| TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-03-22 | |
| TRIGONPP7 | 82.10 | 82.10 | 82.10 | 82.10 | 0.00% | 0.00 | 2019-03-22 | |
| DOMDEV | 81.00 | 81.20 | 80.00 | 81.00 | 0.00% | 114.95 | 2019-03-22 | |
| TRIGONPP6 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 2019-03-22 | |
| MABION | 77.10 | 78.00 | 77.00 | 77.60 | +0.52% | 46.76 | 2019-03-22 | |
| TRIGONPP4 | 69.05 | 69.05 | 69.05 | 69.05 | 0.00% | 0.00 | 2019-03-22 | |
| HANDLOWY | 68.60 | 69.00 | 68.30 | 68.30 | -0.73% | 2,238.76 | 2019-03-22 | |
| PBKM | 67.00 | 67.00 | 65.80 | 67.00 | +3.08% | 29.84 | 2019-03-22 | |
| MANGATA | 65.80 | 65.80 | 60.20 | 65.20 | -0.31% | 39.24 | 2019-03-22 | |
| ULMA | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | 0.07 | 2019-03-22 | |
| INDYKPOL | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 1.34 | 2019-03-22 | |
| ALIOR | 63.05 | 63.05 | 61.05 | 61.55 | -2.15% | 18,170.39 | 2019-03-22 | |
| JSW | 62.44 | 62.70 | 61.42 | 62.50 | +0.81% | 12,870.09 | 2019-03-22 | |
| WIRTUALNA | 59.40 | 60.00 | 59.00 | 59.00 | -0.67% | 139.50 | 2019-03-22 | |
| MOBRUK | 57.50 | 57.50 | 57.50 | 57.50 | +4.55% | 3.39 | 2019-03-22 | |
| CIECH | 55.50 | 57.80 | 55.50 | 56.30 | +1.44% | 3,833.53 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COMP | 55.00 | 58.50 | 55.00 | 56.00 | +0.90% | 33.20 | 2019-03-22 | |
| SELVITA | 54.80 | 55.60 | 54.40 | 55.60 | +1.46% | 78.37 | 2019-03-22 | |
| ASSECOPOL | 52.80 | 52.90 | 51.85 | 52.00 | -1.33% | 3,772.42 | 2019-03-22 | |
| KERNEL | 51.90 | 51.90 | 51.10 | 51.50 | -0.96% | 2,269.69 | 2019-03-22 | |
| ACAUTOGAZ | 49.90 | 50.00 | 49.80 | 50.00 | +3.09% | 3.64 | 2019-03-22 | |
| BGZBNPP | 49.90 | 49.90 | 49.90 | 49.90 | 0.00% | 0.10 | 2019-03-22 | |
| UNICREDIT | 49.20 | 49.20 | 49.20 | 49.20 | -5.96% | 1.28 | 2019-03-22 | |
| BOGDANKA | 48.50 | 49.80 | 48.50 | 48.80 | -0.20% | 6,574.33 | 2019-03-22 | |
| ALUMETAL | 46.80 | 48.30 | 44.50 | 45.00 | -1.75% | 1,074.84 | 2019-03-22 | |
| PKPCARGO | 46.80 | 48.00 | 46.65 | 47.50 | +1.06% | 6,405.67 | 2019-03-22 | |
| CLNPHARMA | 46.40 | 46.80 | 45.80 | 46.00 | +0.33% | 212.35 | 2019-03-22 | |
| MLPGROUP | 44.00 | 44.00 | 43.60 | 43.60 | 0.00% | 8.86 | 2019-03-22 | |
| GRUPAAZOTY | 43.60 | 44.40 | 43.18 | 43.40 | +0.05% | 1,723.90 | 2019-03-22 | |
| NOVITA | 43.00 | 43.00 | 42.20 | 42.20 | -2.77% | 1.06 | 2019-03-22 | |
| KRUSZWICA | 41.80 | 41.90 | 41.40 | 41.40 | -1.66% | 53.72 | 2019-03-22 | |
| PZU | 41.45 | 41.54 | 40.76 | 40.76 | -1.66% | 51,791.94 | 2019-03-22 | |
| GPW | 40.10 | 40.20 | 39.00 | 39.30 | -2.00% | 2,170.77 | 2019-03-22 | |
| ATAL | 39.70 | 39.70 | 38.50 | 39.00 | 0.00% | 1,291.65 | 2019-03-22 | |
| PKOBP | 39.56 | 39.69 | 38.70 | 38.70 | -2.52% | 71,064.64 | 2019-03-22 | |
| ROPCZYCE | 38.60 | 38.70 | 38.40 | 38.70 | +0.26% | 10.27 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HYDROTOR | 35.80 | 35.80 | 35.80 | 35.80 | 0.00% | 6.62 | 2019-03-22 | |
| DEKPOL | 35.20 | 35.20 | 34.40 | 35.00 | 0.00% | 13.96 | 2019-03-22 | |
| KOGENERA | 35.00 | 35.00 | 34.70 | 34.70 | -0.29% | 4.52 | 2019-03-22 | |
| ELBUDOWA | 33.00 | 33.00 | 32.30 | 32.50 | -1.52% | 31.09 | 2019-03-22 | |
| BSCDRUK | 31.60 | 31.60 | 30.80 | 30.80 | -2.53% | 42.58 | 2019-03-22 | |
| ASSECOBS | 31.20 | 31.20 | 30.00 | 31.20 | -0.32% | 9.12 | 2019-03-22 | |
| ERG | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.06 | 2019-03-22 | |
| ASTARTA | 30.00 | 30.00 | 27.70 | 28.50 | -5.00% | 91.98 | 2019-03-22 | |
| SANOK | 29.00 | 29.10 | 28.60 | 29.10 | -1.36% | 31.02 | 2019-03-22 | |
| MEDICALG | 29.00 | 29.95 | 28.60 | 29.85 | +4.74% | 784.39 | 2019-03-22 | |
| CDRL | 28.70 | 28.80 | 28.70 | 28.80 | +2.49% | 20.42 | 2019-03-22 | |
| IZOBLOK | 28.20 | 28.80 | 27.80 | 28.20 | 0.00% | 54.07 | 2019-03-22 | |
| FORTE | 28.10 | 28.75 | 27.00 | 27.35 | -2.50% | 666.24 | 2019-03-22 | |
| FMG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2019-03-22 | |
| KONSSTALI | 27.30 | 27.30 | 26.50 | 26.50 | 0.00% | 0.35 | 2019-03-22 | |
| VOXEL | 27.00 | 27.00 | 26.20 | 26.80 | -0.74% | 102.23 | 2019-03-22 | |
| LIVECHAT | 26.55 | 27.00 | 26.20 | 26.35 | -2.41% | 105.46 | 2019-03-22 | |
| CYFRPLSAT | 26.30 | 26.32 | 25.68 | 25.92 | -1.22% | 13,751.47 | 2019-03-22 | |
| ENTER | 26.20 | 26.20 | 25.10 | 25.10 | -3.46% | 26.14 | 2019-03-22 | |
| OPONEO.PL | 26.10 | 26.80 | 26.00 | 26.10 | -1.14% | 152.57 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| APATOR | 26.00 | 26.00 | 25.70 | 26.00 | 0.00% | 70.81 | 2019-03-22 | |
| MFO | 25.40 | 25.40 | 24.00 | 24.00 | -5.51% | 17.52 | 2019-03-22 | |
| PEMANAGER | 24.90 | 24.90 | 24.90 | 24.90 | 0.00% | 0.12 | 2019-03-22 | |
| PFLEIDER | 24.50 | 25.45 | 24.10 | 25.10 | +2.87% | 222.97 | 2019-03-22 | |
| BEST | 23.60 | 25.40 | 23.60 | 25.40 | 0.00% | 1.71 | 2019-03-22 | |
| MENNICA | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 38.68 | 2019-03-22 | |
| ESOTIQ | 23.40 | 23.40 | 21.70 | 22.90 | -2.14% | 14.39 | 2019-03-22 | |
| EUROCASH | 23.38 | 23.59 | 23.20 | 23.52 | +0.94% | 6,084.86 | 2019-03-22 | |
| BEDZIN | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.02 | 2019-03-22 | |
| EFEKT | 22.80 | 23.80 | 22.80 | 22.80 | -0.44% | 59.20 | 2019-03-22 | |
| PEP | 22.70 | 23.40 | 22.60 | 22.80 | -1.30% | 28.51 | 2019-03-22 | |
| PCM | 22.50 | 22.60 | 22.40 | 22.60 | +0.44% | 293.24 | 2019-03-22 | |
| KPPD | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2019-03-22 | |
| RAINBOW | 22.20 | 22.20 | 21.60 | 22.00 | -0.90% | 38.25 | 2019-03-22 | |
| EUROTEL | 22.20 | 23.00 | 22.20 | 23.00 | +1.77% | 35.90 | 2019-03-22 | |
| PROJPRZEM | 21.40 | 21.40 | 20.10 | 20.10 | -5.63% | 16.10 | 2019-03-22 | |
| ABPL | 20.00 | 20.10 | 20.00 | 20.00 | 0.00% | 135.62 | 2019-03-22 | |
| SANTANDER | 18.56 | 18.56 | 18.50 | 18.50 | 0.00% | 19.08 | 2019-03-22 | |
| OEX | 17.50 | 17.50 | 17.40 | 17.40 | -2.79% | 8.90 | 2019-03-22 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROCHEM | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.17 | 2019-03-22 | |
| SKARBIEC | 17.00 | 17.10 | 17.00 | 17.00 | 0.00% | 6.98 | 2019-03-22 | |
| INSTALKRK | 16.95 | 17.30 | 16.30 | 16.55 | +1.53% | 347.50 | 2019-03-22 | |
| LOKUM | 16.80 | 16.80 | 16.70 | 16.80 | 0.00% | 3.74 | 2019-03-22 | |
| FASING | 16.75 | 16.90 | 16.75 | 16.90 | +1.81% | 42.88 | 2019-03-22 | |
| WITTCHEN | 16.40 | 16.40 | 16.40 | 16.40 | +1.86% | 0.89 | 2019-03-22 | |
| QUANTUM | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 0.00 | 2019-03-22 | |
| TARCZYNSKI | 16.10 | 16.80 | 16.10 | 16.15 | -4.44% | 1.60 | 2019-03-22 | |
| PRAGMAFA | 16.05 | 16.15 | 16.05 | 16.15 | +0.94% | 7.96 | 2019-03-22 | |
| BIK | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.08 | 2019-03-22 | |
| SECOGROUP | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-03-22 | |
| PANOVA | 15.85 | 16.10 | 15.60 | 16.10 | +0.94% | 3.00 | 2019-03-22 | |
| DECORA | 15.75 | 15.75 | 15.50 | 15.75 | 0.00% | 3.20 | 2019-03-22 | |
| NEWAG | 15.60 | 15.70 | 15.50 | 15.50 | -0.64% | 14.25 | 2019-03-22 | |
| MBWS | 15.32 | 15.32 | 15.32 | 15.32 | +1.73% | 2.76 | 2019-03-22 | |
| AMBRA | 14.90 | 15.00 | 14.50 | 14.55 | -3.00% | 75.84 | 2019-03-22 | |
| CNT | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.03 | 2019-03-22 | |
| FERRO | 14.50 | 14.50 | 14.50 | 14.50 | +0.69% | 0.07 | 2019-03-22 | |
| TALEX | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2019-03-22 | |
| IMCOMPANY | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 1.41 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REMAK | 14.00 | 14.00 | 13.30 | 13.85 | -2.46% | 18.31 | 2019-03-22 | |
| ERBUD | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 2019-03-22 | |
| POLICE | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 19.54 | 2019-03-22 | |
| ASSECOSEE | 13.55 | 13.55 | 13.30 | 13.30 | -2.92% | 31.93 | 2019-03-22 | |
| SYNEKTIK | 13.50 | 14.25 | 13.40 | 13.90 | +2.96% | 86.36 | 2019-03-22 | |
| MERCATOR | 13.05 | 13.05 | 12.90 | 12.95 | +0.78% | 25.02 | 2019-03-22 | |
| PHN | 13.00 | 13.00 | 12.80 | 12.80 | -1.54% | 10.04 | 2019-03-22 | |
| UNIMOT | 12.95 | 13.50 | 12.80 | 13.40 | +3.88% | 59.41 | 2019-03-22 | |
| RAFAMET | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0.10 | 2019-03-22 | |
| CITYSERV | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.00 | 2019-03-22 | |
| INTERAOLT | 12.65 | 12.65 | 12.55 | 12.55 | -0.40% | 19.16 | 2019-03-22 | |
| ARCHICOM | 12.50 | 13.10 | 12.40 | 13.10 | +2.34% | 751.01 | 2019-03-22 | |
| KGL | 12.50 | 12.50 | 11.90 | 12.00 | -4.76% | 62.39 | 2019-03-22 | |
| NETMEDIA | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.00 | 2019-03-22 | |
| WIELTON | 12.20 | 12.28 | 12.00 | 12.00 | -0.99% | 126.20 | 2019-03-22 | |
| MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-03-22 | |
| KINOPOL | 12.00 | 13.00 | 12.00 | 12.50 | +5.93% | 68.96 | 2019-03-22 | |
| LABOPRINT | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.05 | 2019-03-22 | |
| PEKABEX | 11.70 | 11.70 | 11.40 | 11.40 | -2.56% | 24.45 | 2019-03-22 | |
| AGORA | 11.45 | 11.60 | 11.40 | 11.60 | +1.31% | 6.66 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BETACOM | 11.40 | 11.40 | 11.10 | 11.10 | 0.00% | 9.64 | 2019-03-22 | |
| LSISOFT | 11.35 | 11.40 | 11.35 | 11.40 | 0.00% | 1.36 | 2019-03-22 | |
| 4FUNMEDIA | 11.00 | 11.00 | 10.85 | 11.00 | 0.00% | 4.43 | 2019-03-22 | |
| SELENAFM | 11.00 | 11.10 | 11.00 | 11.00 | -1.79% | 13.65 | 2019-03-22 | |
| APLISENS | 11.00 | 11.00 | 10.90 | 10.90 | +0.93% | 1.28 | 2019-03-22 | |
| PGSSOFT | 10.95 | 10.95 | 10.75 | 10.80 | -0.92% | 11.05 | 2019-03-22 | |
| I2DEV | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2019-03-22 | |
| SILVANO | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.99 | 2019-03-22 | |
| SUWARY | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 1.47 | 2019-03-22 | |
| K2INTERNT | 10.35 | 10.35 | 10.00 | 10.00 | -0.99% | 20.13 | 2019-03-22 | |
| AILLERON | 10.30 | 10.30 | 9.80 | 9.90 | -3.88% | 35.55 | 2019-03-22 | |
| ORZBIALY | 10.30 | 10.30 | 10.10 | 10.10 | -1.46% | 11.71 | 2019-03-22 | |
| PGE | 10.20 | 10.29 | 10.02 | 10.02 | -1.86% | 15,343.69 | 2019-03-22 | |
| KREDYTIN | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 0.00 | 2019-03-22 | |
| ENELMED | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-03-22 | |
| PROVIDENT | 9.76 | 9.76 | 9.76 | 9.76 | 0.00% | 0.00 | 2019-03-22 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-03-22 | |
| FEERUM | 9.54 | 9.54 | 9.10 | 9.54 | +0.63% | 10.00 | 2019-03-22 | |
| HELIO | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% | 0.02 | 2019-03-22 | |
| ENEA | 9.42 | 9.46 | 9.06 | 9.07 | -3.51% | 5,173.63 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MILLENNIUM | 9.39 | 9.40 | 9.20 | 9.22 | -1.60% | 3,363.52 | 2019-03-22 | |
| STALPROFI | 9.35 | 9.35 | 9.05 | 9.15 | -2.14% | 10.00 | 2019-03-22 | |
| GTC | 9.25 | 9.29 | 9.22 | 9.29 | 0.00% | 179.42 | 2019-03-22 | |
| BALTONA | 9.20 | 9.20 | 9.00 | 9.08 | +0.22% | 7.66 | 2019-03-22 | |
| DGA | 9.18 | 9.18 | 9.18 | 9.18 | 0.00% | 0.05 | 2019-03-22 | |
| RAWLPLUG | 9.14 | 9.14 | 8.90 | 9.14 | +1.56% | 16.11 | 2019-03-22 | |
| ENERGA | 9.11 | 9.11 | 8.85 | 8.86 | -2.53% | 3,617.45 | 2019-03-22 | |
| STELMET | 9.04 | 9.06 | 8.90 | 8.96 | -0.89% | 12.00 | 2019-03-22 | |
| MCI | 9.00 | 9.06 | 8.94 | 8.94 | -1.54% | 25.79 | 2019-03-22 | |
| SEKO | 8.80 | 9.20 | 8.80 | 9.10 | +3.41% | 11.44 | 2019-03-22 | |
| MERCOR | 8.76 | 8.76 | 8.44 | 8.62 | -1.37% | 7.89 | 2019-03-22 | |
| PRAGMAINK | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.40 | 2019-03-22 | |
| IMPEL | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2019-03-22 | |
| BOS | 8.47 | 8.54 | 8.33 | 8.42 | -1.17% | 121.05 | 2019-03-22 | |
| SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-03-22 | |
| ATM | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 1.10 | 2019-03-22 | |
| ADIUVO | 8.10 | 8.10 | 8.10 | 8.10 | +1.25% | 0.50 | 2019-03-22 | |
| POLNORD | 8.08 | 8.08 | 7.95 | 8.04 | +0.50% | 7.41 | 2019-03-22 | |
| ZEPAK | 8.05 | 8.14 | 7.90 | 8.00 | -1.84% | 68.34 | 2019-03-22 | |
| GOBARTO | 7.96 | 7.96 | 7.96 | 7.96 | 0.00% | 0.04 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 7.70 | 7.70 | 7.68 | 7.70 | +0.26% | 15.63 | 2019-03-22 | |
| RELPOL | 7.62 | 7.62 | 7.56 | 7.56 | -0.79% | 1.56 | 2019-03-22 | |
| EKOEXPORT | 7.61 | 8.11 | 7.61 | 7.84 | +1.95% | 485.51 | 2019-03-22 | |
| DELKO | 7.48 | 7.50 | 7.48 | 7.50 | +0.27% | 10.37 | 2019-03-22 | |
| CELTIC | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | 7.15 | 2019-03-22 | |
| POLWAX | 7.10 | 7.10 | 6.98 | 6.98 | -1.41% | 9.86 | 2019-03-22 | |
| ORION | 7.10 | 7.60 | 7.10 | 7.35 | +2.08% | 7.73 | 2019-03-22 | |
| TOYA | 7.04 | 7.26 | 7.04 | 7.26 | +3.42% | 0.23 | 2019-03-22 | |
| TIM | 7.02 | 7.20 | 7.00 | 7.04 | +0.57% | 153.27 | 2019-03-22 | |
| LENTEX | 7.02 | 7.10 | 7.00 | 7.08 | 0.00% | 52.02 | 2019-03-22 | |
| SONEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2019-03-22 | |
| TORPOL | 6.96 | 6.96 | 6.62 | 6.86 | -0.58% | 407.05 | 2019-03-22 | |
| SIMPLE | 6.95 | 6.95 | 6.85 | 6.85 | 0.00% | 8.25 | 2019-03-22 | |
| KOMPAP | 6.90 | 7.15 | 6.90 | 7.15 | +2.88% | 1.95 | 2019-03-22 | |
| CPGROUP | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.03 | 2019-03-22 | |
| MONNARI | 6.57 | 6.57 | 6.39 | 6.49 | -0.46% | 329.71 | 2019-03-22 | |
| VOTUM | 6.50 | 6.96 | 6.30 | 6.56 | +0.61% | 513.16 | 2019-03-22 | |
| UNIBEP | 6.48 | 6.48 | 6.32 | 6.46 | -0.31% | 18.47 | 2019-03-22 | |
| PGNIG | 6.44 | 6.44 | 6.27 | 6.29 | -2.02% | 20,267.53 | 2019-03-22 | |
| EMCINSMED | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LARQ | 6.20 | 6.20 | 5.98 | 5.98 | +0.34% | 7.72 | 2019-03-22 | |
| OTLOG | 6.15 | 6.15 | 6.00 | 6.15 | 0.00% | 0.03 | 2019-03-22 | |
| EUROHOLD | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 2.84 | 2019-03-22 | |
| OPTEAM | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | 0.01 | 2019-03-22 | |
| MASTERPHA | 5.98 | 5.98 | 5.98 | 5.98 | 0.00% | 0.11 | 2019-03-22 | |
| INPRO | 5.65 | 5.65 | 5.60 | 5.60 | +13.36% | 2.74 | 2019-03-22 | |
| WADEX | 5.50 | 5.50 | 5.50 | 5.50 | +3.77% | 5.45 | 2019-03-22 | |
| ORANGEPL | 5.47 | 5.50 | 5.33 | 5.38 | -1.47% | 4,281.67 | 2019-03-22 | |
| SARE | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 0.00 | 2019-03-22 | |
| ARTIFEX | 5.40 | 5.40 | 5.36 | 5.36 | -0.37% | 3.76 | 2019-03-22 | |
| IDEABANK | 5.40 | 5.48 | 5.26 | 5.28 | -1.12% | 571.06 | 2019-03-22 | |
| GPRE | 5.39 | 5.39 | 5.31 | 5.39 | +0.37% | 3.16 | 2019-03-22 | |
| KRVITAMIN | 5.26 | 5.70 | 5.26 | 5.68 | +7.58% | 27.91 | 2019-03-22 | |
| ARTERIA | 5.26 | 5.26 | 5.26 | 5.26 | +0.38% | 0.03 | 2019-03-22 | |
| WARIMPEX | 5.04 | 5.14 | 5.04 | 5.14 | +2.80% | 1.58 | 2019-03-22 | |
| NETIA | 5.02 | 5.02 | 4.95 | 4.95 | -2.37% | 104.67 | 2019-03-22 | |
| SUNEX | 4.98 | 5.00 | 4.97 | 5.00 | +0.20% | 2.47 | 2019-03-22 | |
| EUCO | 4.98 | 4.98 | 4.41 | 4.42 | -4.33% | 36.63 | 2019-03-22 | |
| WOJAS | 4.90 | 4.92 | 4.90 | 4.92 | 0.00% | 0.21 | 2019-03-22 | |
| BIOTON | 4.89 | 4.96 | 4.82 | 4.85 | -1.82% | 240.16 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FAMUR | 4.88 | 4.88 | 4.73 | 4.73 | -1.46% | 706.01 | 2019-03-22 | |
| ELEKTROTI | 4.80 | 4.80 | 4.70 | 4.70 | -2.08% | 1.66 | 2019-03-22 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 14.28 | 2019-03-22 | |
| KREC | 4.75 | 4.75 | 4.00 | 4.00 | -9.50% | 37.49 | 2019-03-22 | |
| NORTCOAST | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.05 | 2019-03-22 | |
| GRODNO | 4.61 | 4.74 | 4.61 | 4.74 | +2.82% | 12.68 | 2019-03-22 | |
| ATMGRUPA | 4.55 | 4.55 | 4.27 | 4.38 | -0.91% | 883.73 | 2019-03-22 | |
| AUTOPARTN | 4.43 | 4.43 | 4.37 | 4.37 | -1.35% | 303.39 | 2019-03-22 | |
| BORYSZEW | 4.40 | 4.47 | 4.37 | 4.41 | +0.23% | 423.55 | 2019-03-22 | |
| VISTULA | 4.35 | 4.35 | 4.26 | 4.32 | -0.69% | 274.15 | 2019-03-22 | |
| PROTEKTOR | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.09 | 2019-03-22 | |
| BERLING | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 1.09 | 2019-03-22 | |
| ELZAB | 4.28 | 4.28 | 4.16 | 4.16 | -2.80% | 1.53 | 2019-03-22 | |
| FERRUM | 4.27 | 4.27 | 4.19 | 4.19 | -1.87% | 0.02 | 2019-03-22 | |
| ATLANTAPL | 4.19 | 4.19 | 4.19 | 4.19 | 0.00% | 0.00 | 2019-03-22 | |
| MOSTALPLC | 4.17 | 4.17 | 3.87 | 4.09 | -4.44% | 67.90 | 2019-03-22 | |
| INTERFERI | 4.12 | 4.12 | 4.12 | 4.12 | 0.00% | 0.00 | 2019-03-22 | |
| ABADONRE | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.00 | 2019-03-22 | |
| MAKARONPL | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.00 | 2019-03-22 | |
| KOMPUTRON | 4.05 | 4.05 | 3.98 | 3.98 | -2.21% | 30.70 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMS | 4.02 | 4.06 | 4.02 | 4.06 | +0.99% | 8.71 | 2019-03-22 | |
| STALEXP | 4.02 | 4.04 | 3.87 | 3.92 | -2.00% | 817.53 | 2019-03-22 | |
| ECHO | 3.98 | 4.12 | 3.98 | 4.10 | +2.50% | 459.68 | 2019-03-22 | |
| ATENDE | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.01 | 2019-03-22 | |
| XTB | 3.95 | 4.09 | 3.95 | 4.00 | -2.44% | 36.01 | 2019-03-22 | |
| COMPERIA | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.00 | 2019-03-22 | |
| MEXPOLSKA | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 0.01 | 2019-03-22 | |
| IMPEXMET | 3.85 | 3.87 | 3.80 | 3.80 | 0.00% | 166.49 | 2019-03-22 | |
| ZUE | 3.80 | 3.80 | 3.75 | 3.79 | -0.26% | 10.94 | 2019-03-22 | |
| TESGAS | 3.63 | 3.71 | 3.63 | 3.71 | +2.20% | 35.20 | 2019-03-22 | |
| MDIENERGIA | 3.60 | 3.60 | 3.41 | 3.42 | -1.44% | 6.53 | 2019-03-22 | |
| TRANSPOL | 3.59 | 3.66 | 3.59 | 3.60 | -0.83% | 30.10 | 2019-03-22 | |
| AGROTON | 3.56 | 3.56 | 3.56 | 3.56 | +0.14% | 0.71 | 2019-03-22 | |
| IZOSTAL | 3.51 | 3.51 | 3.50 | 3.50 | 0.00% | 5.43 | 2019-03-22 | |
| IMMOBILE | 3.51 | 3.51 | 3.44 | 3.44 | -2.27% | 0.54 | 2019-03-22 | |
| MWTRADE | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 0.00 | 2019-03-22 | |
| ACTION | 3.30 | 3.38 | 3.28 | 3.31 | -1.04% | 65.03 | 2019-03-22 | |
| ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-03-22 | |
| VANTAGE | 3.27 | 3.27 | 3.27 | 3.27 | 0.00% | 0.00 | 2019-03-22 | |
| ODLEWNIE | 3.24 | 3.24 | 3.20 | 3.20 | -0.62% | 7.74 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GROCLIN | 3.20 | 3.20 | 3.15 | 3.15 | -1.56% | 75.73 | 2019-03-22 | |
| LENA | 3.20 | 3.50 | 3.20 | 3.46 | +7.79% | 146.47 | 2019-03-22 | |
| BRIJU | 3.13 | 3.22 | 3.11 | 3.13 | -1.57% | 26.39 | 2019-03-22 | |
| BMPAG | 3.08 | 3.12 | 3.08 | 3.12 | +1.30% | 2.59 | 2019-03-22 | |
| INTROL | 3.05 | 3.05 | 2.96 | 2.96 | -3.58% | 1.78 | 2019-03-22 | |
| SYGNITY | 3.00 | 3.10 | 2.97 | 3.10 | +0.98% | 1,225.30 | 2019-03-22 | |
| ERGIS | 2.99 | 3.03 | 2.97 | 2.98 | -1.65% | 59.51 | 2019-03-22 | |
| PWRMEDIA | 2.98 | 3.10 | 2.84 | 3.06 | +3.38% | 47.16 | 2019-03-22 | |
| PLAZACNTR | 2.92 | 3.01 | 2.88 | 3.01 | -1.63% | 5.46 | 2019-03-22 | |
| ASBIS | 2.89 | 2.92 | 2.86 | 2.86 | -1.04% | 265.10 | 2019-03-22 | |
| ARCTIC | 2.85 | 2.88 | 2.83 | 2.83 | -0.70% | 332.07 | 2019-03-22 | |
| MOSTALWAR | 2.84 | 2.89 | 2.77 | 2.89 | +1.05% | 77.57 | 2019-03-22 | |
| BRASTER | 2.83 | 2.84 | 2.73 | 2.75 | -2.65% | 248.13 | 2019-03-22 | |
| POLIMEXMS | 2.83 | 2.86 | 2.82 | 2.83 | +0.35% | 377.22 | 2019-03-22 | |
| MUZA | 2.82 | 2.82 | 2.82 | 2.82 | 0.00% | 0.00 | 2019-03-22 | |
| TRAKCJA | 2.79 | 2.85 | 2.76 | 2.79 | +1.27% | 182.24 | 2019-03-22 | |
| ALTUSTFI | 2.78 | 2.79 | 2.60 | 2.66 | -5.34% | 292.29 | 2019-03-22 | |
| ALTA | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.01 | 2019-03-22 | |
| LCCORP | 2.69 | 2.69 | 2.65 | 2.65 | -1.12% | 1,493.59 | 2019-03-22 | |
| INTERSPPL | 2.68 | 2.68 | 2.59 | 2.66 | -0.37% | 5.28 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| JWCONSTR | 2.64 | 2.64 | 2.56 | 2.57 | -2.65% | 57.13 | 2019-03-22 | |
| QUERCUS | 2.61 | 2.65 | 2.56 | 2.59 | -0.77% | 58.63 | 2019-03-22 | |
| BOWIM | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 0.00 | 2019-03-22 | |
| HERKULES | 2.56 | 2.56 | 2.56 | 2.56 | 0.00% | 0.10 | 2019-03-22 | |
| APSENERGY | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.55 | 2019-03-22 | |
| PRIMAMODA | 2.53 | 2.53 | 2.53 | 2.53 | 0.00% | 0.00 | 2019-03-22 | |
| TRITON | 2.53 | 2.53 | 2.53 | 2.53 | 0.00% | 0.00 | 2019-03-22 | |
| UNIMA | 2.53 | 2.53 | 2.53 | 2.53 | 0.00% | 0.00 | 2019-03-22 | |
| MARVIPOL | 2.41 | 2.64 | 2.32 | 2.42 | -6.92% | 3,360.74 | 2019-03-22 | |
| NTTSYSTEM | 2.28 | 2.33 | 2.28 | 2.33 | +1.30% | 2.12 | 2019-03-22 | |
| ESSYSTEM | 2.28 | 2.28 | 2.14 | 2.18 | -4.39% | 14.06 | 2019-03-22 | |
| VISTAL | 2.25 | 2.30 | 2.15 | 2.21 | -2.21% | 392.28 | 2019-03-22 | |
| RAFAKO | 2.24 | 2.28 | 2.19 | 2.20 | -1.35% | 448.66 | 2019-03-22 | |
| EDINVEST | 2.24 | 2.24 | 2.12 | 2.14 | -6.96% | 16.90 | 2019-03-22 | |
| POZBUD | 2.18 | 2.26 | 2.14 | 2.15 | -1.83% | 54.75 | 2019-03-22 | |
| TAURONPE | 2.15 | 2.17 | 2.10 | 2.10 | -2.23% | 6,900.65 | 2019-03-22 | |
| OTMUCHOW | 2.15 | 2.15 | 2.15 | 2.15 | +1.42% | 0.01 | 2019-03-22 | |
| WORKSERV | 2.13 | 2.13 | 2.04 | 2.10 | -1.87% | 303.51 | 2019-03-22 | |
| PLASTBOX | 2.06 | 2.06 | 2.00 | 2.02 | +0.50% | 7.84 | 2019-03-22 | |
| ATREM | 2.05 | 2.08 | 2.04 | 2.08 | 0.00% | 13.87 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| YOLO | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 0.20 | 2019-03-22 | |
| GETIN | 1.95 | 1.97 | 1.89 | 1.90 | -2.06% | 2,794.75 | 2019-03-22 | |
| PMPG | 1.89 | 1.93 | 1.88 | 1.93 | +2.12% | 9.49 | 2019-03-22 | |
| STAPORKOW | 1.85 | 1.90 | 1.80 | 1.90 | 0.00% | 6.01 | 2019-03-22 | |
| COGNOR | 1.84 | 1.86 | 1.82 | 1.86 | +1.36% | 139.43 | 2019-03-22 | |
| CAPITAL | 1.82 | 1.82 | 1.67 | 1.81 | +3.43% | 36.87 | 2019-03-22 | |
| SWISSMED | 1.76 | 1.76 | 1.70 | 1.76 | +2.33% | 28.59 | 2019-03-22 | |
| AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-03-22 | |
| MEDIACAP | 1.73 | 1.73 | 1.70 | 1.71 | -1.16% | 324.88 | 2019-03-22 | |
| WASKO | 1.72 | 1.75 | 1.68 | 1.72 | +0.88% | 32.64 | 2019-03-22 | |
| GLCOSMED | 1.70 | 1.87 | 1.70 | 1.87 | -0.53% | 0.23 | 2019-03-22 | |
| VIVID | 1.69 | 1.75 | 1.60 | 1.70 | -0.58% | 1,094.72 | 2019-03-22 | |
| ATLASEST | 1.68 | 1.69 | 1.68 | 1.68 | 0.00% | 6.76 | 2019-03-22 | |
| URSUS | 1.67 | 1.80 | 1.60 | 1.71 | +0.59% | 2,328.19 | 2019-03-22 | |
| IZOLACJA | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0.35 | 2019-03-22 | |
| PCCEXOL | 1.58 | 1.58 | 1.55 | 1.55 | -1.90% | 27.14 | 2019-03-22 | |
| GRAVITON | 1.57 | 1.58 | 1.57 | 1.58 | +0.32% | 0.19 | 2019-03-22 | |
| PGODLEW | 1.57 | 1.62 | 1.57 | 1.60 | +1.91% | 19.73 | 2019-03-22 | |
| PROCAD | 1.56 | 1.56 | 1.50 | 1.50 | 0.00% | 5.03 | 2019-03-22 | |
| JHMDEV | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 0.01 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DROZAPOL | 1.55 | 1.66 | 1.55 | 1.62 | +4.52% | 30.66 | 2019-03-22 | |
| RANKPROGR | 1.53 | 1.54 | 1.51 | 1.54 | +0.33% | 24.62 | 2019-03-22 | |
| MIRACULUM | 1.50 | 1.50 | 1.43 | 1.50 | +1.70% | 26.46 | 2019-03-22 | |
| PEPEES | 1.44 | 1.44 | 1.40 | 1.40 | -1.41% | 25.08 | 2019-03-22 | |
| PATENTUS | 1.44 | 1.55 | 1.42 | 1.50 | +1.35% | 487.89 | 2019-03-22 | |
| PAMAPOL | 1.42 | 1.44 | 1.39 | 1.44 | +2.86% | 7.73 | 2019-03-22 | |
| ABCDATA | 1.42 | 1.42 | 1.41 | 1.42 | 0.00% | 71.07 | 2019-03-22 | |
| ARCUS | 1.42 | 1.42 | 1.41 | 1.41 | 0.00% | 0.35 | 2019-03-22 | |
| KDMSHIPNG | 1.39 | 1.39 | 1.39 | 1.39 | +0.72% | 11.12 | 2019-03-22 | |
| CORMAY | 1.39 | 1.39 | 1.35 | 1.38 | -0.58% | 38.70 | 2019-03-22 | |
| ELEMENTAL | 1.38 | 1.40 | 1.37 | 1.37 | -0.44% | 137.03 | 2019-03-22 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-03-22 | |
| RADPOL | 1.31 | 1.31 | 1.26 | 1.27 | -0.78% | 16.97 | 2019-03-22 | |
| IDMSA | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 2019-03-22 | |
| KOPEX | 1.30 | 1.30 | 1.26 | 1.29 | +0.78% | 1.74 | 2019-03-22 | |
| ORCOGROUP | 1.29 | 1.29 | 1.29 | 1.29 | +0.78% | 0.65 | 2019-03-22 | |
| EVEREST | 1.29 | 1.29 | 1.14 | 1.20 | -7.69% | 0.80 | 2019-03-22 | |
| SETANTA | 1.23 | 1.30 | 1.22 | 1.30 | 0.00% | 1.92 | 2019-03-22 | |
| KRAKCHEM | 1.20 | 1.20 | 1.20 | 1.20 | +3.02% | 0.05 | 2019-03-22 | |
| WIKANA | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.19 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KANIA | 1.18 | 1.18 | 1.17 | 1.18 | +0.85% | 66.31 | 2019-03-22 | |
| PEIXIN | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-03-22 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-03-22 | |
| IPOPEMA | 1.16 | 1.16 | 1.10 | 1.10 | -3.51% | 3.68 | 2019-03-22 | |
| ENERGOINS | 1.15 | 1.16 | 1.08 | 1.08 | -4.00% | 18.46 | 2019-03-22 | |
| ENAP | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 2019-03-22 | |
| MIRBUD | 1.14 | 1.15 | 1.11 | 1.13 | +0.53% | 188.20 | 2019-03-22 | |
| SOHODEV | 1.13 | 1.13 | 1.09 | 1.09 | -3.54% | 4.81 | 2019-03-22 | |
| LIBET | 1.12 | 1.12 | 1.09 | 1.09 | -1.80% | 8.06 | 2019-03-22 | |
| CIGAMES | 1.12 | 1.15 | 1.10 | 1.11 | -2.12% | 1,013.17 | 2019-03-22 | |
| JWWINVEST | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.01 | 2019-03-22 | |
| AWBUD | 1.02 | 1.02 | 1.02 | 1.02 | +4.08% | 0.42 | 2019-03-22 | |
| IMPERA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.28 | 2019-03-22 | |
| INC | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2019-03-22 | |
| PRAIRIE | 0.99 | 1.02 | 0.99 | 1.00 | +0.20% | 146.23 | 2019-03-22 | |
| RUBICON | 0.98 | 0.98 | 0.92 | 0.98 | -0.61% | 5.05 | 2019-03-22 | |
| TERMOREX | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.02 | 2019-03-22 | |
| SFINKS | 0.95 | 0.96 | 0.92 | 0.96 | +1.05% | 62.18 | 2019-03-22 | |
| KSGAGRO | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-03-22 | |
| BIOMEDLUB | 0.89 | 0.89 | 0.86 | 0.88 | +3.29% | 3.16 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WINVEST | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2019-03-22 | |
| 08OCTAVA | 0.87 | 0.87 | 0.87 | 0.87 | +0.58% | 0.01 | 2019-03-22 | |
| PEMUG | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2019-03-22 | |
| SKOTAN | 0.82 | 0.86 | 0.82 | 0.86 | +1.18% | 27.51 | 2019-03-22 | |
| RONSON | 0.82 | 0.82 | 0.81 | 0.81 | -0.49% | 24.59 | 2019-03-22 | |
| ZAMET | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.04 | 2019-03-22 | |
| ABMSOLID | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2019-03-22 | |
| LUBAWA | 0.76 | 0.79 | 0.75 | 0.77 | -0.26% | 96.17 | 2019-03-22 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-03-22 | |
| STARHEDGE | 0.73 | 0.74 | 0.70 | 0.70 | -4.76% | 3.56 | 2019-03-22 | |
| ELKOP | 0.73 | 0.78 | 0.73 | 0.78 | +5.69% | 10.59 | 2019-03-22 | |
| AIRWAY | 0.68 | 0.68 | 0.67 | 0.67 | -2.33% | 5.48 | 2019-03-22 | |
| SKYLINE | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 2019-03-22 | |
| GETINOBLE | 0.67 | 0.67 | 0.67 | 0.67 | +2.92% | 900.63 | 2019-03-22 | |
| BBIDEV | 0.66 | 0.66 | 0.63 | 0.63 | -1.56% | 100.82 | 2019-03-22 | |
| SANWIL | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-03-22 | |
| INVISTA | 0.64 | 0.65 | 0.64 | 0.65 | +3.17% | 0.10 | 2019-03-22 | |
| MOJ | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-03-22 | |
| PLATYNINW | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-03-22 | |
| SOLAR | 0.59 | 0.62 | 0.59 | 0.62 | +4.05% | 0.00 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-03-22 | |
| MILKILAND | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-03-22 | |
| KCI | 0.55 | 0.58 | 0.55 | 0.56 | 0.00% | 24.00 | 2019-03-22 | |
| DREWEX | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.00 | 2019-03-22 | |
| NOWAGALA | 0.53 | 0.54 | 0.53 | 0.54 | 0.00% | 4.09 | 2019-03-22 | |
| GINOROSSI | 0.53 | 0.53 | 0.53 | 0.53 | +2.69% | 81.38 | 2019-03-22 | |
| REDAN | 0.52 | 0.53 | 0.52 | 0.53 | +0.38% | 19.60 | 2019-03-22 | |
| OPENFIN | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 10.11 | 2019-03-22 | |
| CFI | 0.51 | 0.53 | 0.51 | 0.51 | -2.65% | 3.19 | 2019-03-22 | |
| DROP | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | 0.18 | 2019-03-22 | |
| ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-03-22 | |
| INTERBUD | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2019-03-22 | |
| MOSTALZAB | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 16.89 | 2019-03-22 | |
| KBDOM | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-03-22 | |
| CZTOREBKA | 0.39 | 0.39 | 0.36 | 0.36 | 0.00% | 7.04 | 2019-03-22 | |
| BUMECH | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2019-03-22 | |
| COALENERG | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 1.00 | 2019-03-22 | |
| HUBSTYLE | 0.35 | 0.35 | 0.35 | 0.35 | -10.00% | 0.35 | 2019-03-22 | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-03-22 | |
| ZASTAL | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | 3.20 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INDATA | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.00 | 2019-03-22 | |
| PBSFINANSE | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.00 | 2019-03-22 | |
| IQP | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | 0.41 | 2019-03-22 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-03-22 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-03-22 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-03-22 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-03-22 | |
| TXM | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2.10 | 2019-03-22 | |
| REINHOLD | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-03-22 | |
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-03-22 | |
| QUMAK | 0.20 | 0.20 | 0.17 | 0.17 | -16.20% | 102.73 | 2019-03-22 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-03-22 | |
| SCOPAK | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 0.02 | 2019-03-22 | |
| HARPER | 0.14 | 0.14 | 0.14 | 0.14 | +3.85% | 0.02 | 2019-03-22 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-03-22 | |
| PBG | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 12.63 | 2019-03-22 | |
| REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-03-22 | |
| REDWOOD | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-03-22 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-03-22 | |
| CUBEITG | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1.08 | 2019-03-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-03-22 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-03-22 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-03-22 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-03-22 |
Dane dostarcza Notoria Serwis S.A.
