Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
11BIT | 243.00 | 245.00 | 238.00 | 241.50 | -1.43% | 1,155.34 | 2018-12-12 | |
DEBICA | 99.00 | 99.00 | 97.60 | 97.60 | -0.20% | 16.48 | 2018-12-12 | |
PCCROKITA | 83.20 | 83.80 | 83.20 | 83.80 | +0.72% | 19.61 | 2018-12-12 | |
ZPUE | 76.50 | 78.00 | 74.00 | 74.00 | -3.27% | 26.72 | 2018-12-12 | |
SNIEZKA | 73.50 | 73.50 | 73.50 | 73.50 | +0.68% | 0.15 | 2018-12-12 | |
MANGATA | 69.20 | 69.20 | 67.00 | 68.00 | -1.73% | 210.26 | 2018-12-12 | |
DOMDEV | 65.00 | 65.00 | 63.20 | 64.80 | -0.31% | 52.31 | 2018-12-12 | |
COMP | 57.00 | 57.50 | 54.00 | 54.00 | -4.42% | 81.29 | 2018-12-12 | |
WIRTUALNA | 53.00 | 53.00 | 51.20 | 51.60 | -1.15% | 269.57 | 2018-12-12 | |
SELVITA | 50.40 | 50.50 | 48.60 | 50.50 | +0.20% | 984.93 | 2018-12-12 | |
MLPGROUP | 44.00 | 45.00 | 44.00 | 45.00 | +2.27% | 746.75 | 2018-12-12 | |
KOGENERA | 44.00 | 44.00 | 42.70 | 43.40 | -2.47% | 3.77 | 2018-12-12 | |
CLNPHARMA | 32.35 | 32.50 | 31.55 | 32.50 | +0.31% | 222.18 | 2018-12-12 | |
IZOBLOK | 31.40 | 31.40 | 30.50 | 30.80 | -1.60% | 238.77 | 2018-12-12 | |
ELBUDOWA | 29.00 | 29.20 | 28.80 | 29.20 | +0.69% | 586.50 | 2018-12-12 | |
ATAL | 29.00 | 29.20 | 27.20 | 28.00 | -5.08% | 290.71 | 2018-12-12 | |
ASTARTA | 26.90 | 26.90 | 26.70 | 26.70 | -0.37% | 143.99 | 2018-12-12 | |
LIVECHAT | 25.90 | 26.70 | 25.80 | 25.90 | -0.19% | 237.01 | 2018-12-12 | |
ASSECOBS | 24.50 | 24.50 | 24.50 | 24.50 | +0.41% | 25.28 | 2018-12-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPONEO.PL | 23.30 | 23.30 | 21.10 | 21.60 | -5.68% | 195.66 | 2018-12-12 | |
ENTER | 19.35 | 20.90 | 18.95 | 20.90 | +8.29% | 182.22 | 2018-12-12 | |
PEP | 20.30 | 20.40 | 19.75 | 20.40 | +1.49% | 293.30 | 2018-12-12 | |
MENNICA | 18.70 | 19.60 | 18.60 | 18.60 | -0.53% | 16.42 | 2018-12-12 | |
ABPL | 16.50 | 16.50 | 15.90 | 15.90 | -4.22% | 261.78 | 2018-12-12 | |
NEWAG | 14.70 | 14.70 | 14.40 | 14.65 | +1.03% | 8.42 | 2018-12-12 | |
POLICE | 13.75 | 14.20 | 13.75 | 14.20 | +3.27% | 4.38 | 2018-12-12 | |
PCM | 12.65 | 12.65 | 12.45 | 12.55 | -0.79% | 109.36 | 2018-12-12 | |
ASSECOSEE | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 2.72 | 2018-12-12 | |
WIELTON | 10.30 | 10.78 | 10.30 | 10.56 | +4.55% | 935.33 | 2018-12-12 | |
POLNORD | 9.85 | 9.95 | 9.85 | 9.85 | -1.00% | 128.68 | 2018-12-12 | |
MCI | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | 2.28 | 2018-12-12 | |
PHN | 9.30 | 9.30 | 9.04 | 9.20 | -0.65% | 3.21 | 2018-12-12 | |
STELMET | 7.80 | 7.96 | 7.80 | 7.90 | +1.28% | 24.50 | 2018-12-12 | |
BOS | 7.70 | 7.83 | 7.55 | 7.83 | +1.56% | 92.91 | 2018-12-12 | |
ZEPAK | 7.15 | 7.49 | 6.98 | 7.48 | +5.06% | 15,700.70 | 2018-12-12 | |
LENTEX | 7.20 | 7.40 | 7.14 | 7.40 | 0.00% | 13.47 | 2018-12-12 | |
POLWAX | 7.02 | 7.06 | 6.94 | 7.06 | +0.86% | 174.52 | 2018-12-12 | |
TIM | 6.50 | 6.60 | 6.32 | 6.58 | +1.86% | 121.93 | 2018-12-12 | |
BIOTON | 5.60 | 5.65 | 5.52 | 5.52 | -1.43% | 121.90 | 2018-12-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 4.86 | 4.86 | 4.82 | 4.86 | +0.83% | 221.61 | 2018-12-12 | |
ALCHEMIA | 4.70 | 4.74 | 4.65 | 4.74 | -0.42% | 15.18 | 2018-12-12 | |
MONNARI | 4.69 | 4.71 | 4.67 | 4.71 | +1.29% | 198.46 | 2018-12-12 | |
TORPOL | 4.60 | 4.85 | 4.58 | 4.62 | +0.43% | 154.59 | 2018-12-12 | |
XTB | 4.60 | 4.60 | 4.58 | 4.60 | +2.22% | 44.74 | 2018-12-12 | |
VISTULA | 3.78 | 3.85 | 3.75 | 3.85 | +2.67% | 380.44 | 2018-12-12 | |
AUTOPARTN | 3.60 | 3.68 | 3.50 | 3.68 | +3.66% | 557.79 | 2018-12-12 | |
GROCLIN | 3.72 | 3.84 | 3.50 | 3.53 | -4.59% | 1,033.77 | 2018-12-12 | |
IMPEXMET | 3.29 | 3.31 | 3.23 | 3.28 | -0.30% | 63.46 | 2018-12-12 | |
STALEXP | 3.30 | 3.30 | 3.27 | 3.27 | -1.21% | 204.62 | 2018-12-12 | |
EKOEXPORT | 3.01 | 3.02 | 2.94 | 2.98 | -1.32% | 81.55 | 2018-12-12 | |
BYTOM | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 2018-12-12 | |
ASBIS | 2.71 | 2.71 | 2.58 | 2.63 | -2.95% | 333.60 | 2018-12-12 | |
LCCORP | 2.42 | 2.48 | 2.35 | 2.48 | +5.08% | 680.61 | 2018-12-12 | |
JWCONSTR | 2.37 | 2.37 | 2.25 | 2.30 | -2.95% | 12.68 | 2018-12-12 | |
QUERCUS | 2.27 | 2.27 | 2.26 | 2.26 | +0.44% | 2.72 | 2018-12-12 | |
BRASTER | 2.11 | 2.27 | 1.98 | 2.21 | +4.25% | 1,379.50 | 2018-12-12 | |
ALTUSTFI | 2.15 | 2.20 | 2.14 | 2.20 | +3.77% | 46.93 | 2018-12-12 | |
IDEABANK | 2.09 | 2.13 | 2.05 | 2.10 | +1.45% | 114.69 | 2018-12-12 | |
RAFAKO | 1.92 | 1.92 | 1.84 | 1.85 | -4.15% | 219.42 | 2018-12-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RANKPROGR | 1.65 | 1.65 | 1.55 | 1.64 | +6.49% | 28.05 | 2018-12-12 | |
URSUS | 1.68 | 1.80 | 1.60 | 1.62 | -1.82% | 5,944.31 | 2018-12-12 | |
WORKSERV | 1.35 | 1.62 | 1.34 | 1.55 | +19.23% | 5,962.94 | 2018-12-12 | |
KOPEX | 1.47 | 1.47 | 1.35 | 1.41 | +0.71% | 87.42 | 2018-12-12 | |
PRAIRIE | 1.19 | 1.21 | 1.15 | 1.17 | -0.85% | 242.84 | 2018-12-12 | |
CORMAY | 1.00 | 1.00 | 0.97 | 0.97 | -3.00% | 76.00 | 2018-12-12 | |
CIGAMES | 0.89 | 0.89 | 0.85 | 0.86 | -2.27% | 471.68 | 2018-12-12 | |
ABCDATA | 0.80 | 0.83 | 0.80 | 0.81 | 0.00% | 442.54 | 2018-12-12 | |
MOSTALZAB | 0.23 | 0.24 | 0.23 | 0.24 | +4.35% | 25.24 | 2018-12-12 | |
BUMECH | 0.24 | 0.24 | 0.22 | 0.22 | -8.33% | 3.21 | 2018-12-12 | |
GETIN | 0.15 | 0.15 | 0.15 | 0.15 | +7.14% | 42.19 | 2018-12-12 | |
PBG | 0.09 | 0.10 | 0.09 | 0.10 | +11.11% | 15.69 | 2018-12-12 |