Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
11BIT | 420.50 | 425.00 | 420.50 | 424.00 | +0.35% | 1,097.01 | 2019-07-22 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
ABPL | 19.10 | 19.40 | 18.95 | 19.30 | +1.05% | 1,231.43 | 2019-07-22 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-07-22 | |
ALTUSTFI | 2.47 | 2.47 | 2.41 | 2.45 | 0.00% | 114.54 | 2019-07-22 | |
ASBIS | 2.41 | 2.42 | 2.34 | 2.34 | -3.90% | 135.51 | 2019-07-22 | |
ASSECOBS | 27.40 | 27.60 | 26.60 | 27.60 | +0.73% | 24.00 | 2019-07-22 | |
ASSECOSEE | 17.60 | 17.80 | 17.60 | 17.70 | +0.57% | 19.94 | 2019-07-22 | |
ASTARTA | 23.80 | 24.20 | 23.70 | 23.70 | -2.07% | 31.03 | 2019-07-22 | |
ATAL | 37.00 | 37.00 | 36.40 | 36.40 | -1.62% | 13.47 | 2019-07-22 | |
AUTOPARTN | 4.96 | 4.96 | 4.92 | 4.96 | 0.00% | 170.96 | 2019-07-22 | |
BIOTON | 4.73 | 4.91 | 4.73 | 4.90 | +3.59% | 104.25 | 2019-07-22 | |
BOS | 7.86 | 8.18 | 7.86 | 8.04 | +2.29% | 156.05 | 2019-07-22 | |
BRASTER | 1.77 | 1.78 | 1.73 | 1.73 | -2.48% | 81.27 | 2019-07-22 | |
BUMECH | 3.99 | 3.99 | 3.82 | 3.93 | -0.51% | 11.07 | 2019-07-22 | |
CIGAMES | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 83.49 | 2019-07-22 | |
CLNPHARMA | 48.10 | 49.30 | 47.40 | 47.40 | -1.25% | 352.32 | 2019-07-22 | |
COMP | 63.20 | 63.40 | 63.20 | 63.40 | +0.63% | 9.87 | 2019-07-22 | |
CORMAY | 0.95 | 0.95 | 0.94 | 0.95 | -1.96% | 26.27 | 2019-07-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 0.03 | 2019-07-22 | |
DEBICA | 82.00 | 82.00 | 81.80 | 82.00 | 0.00% | 85.32 | 2019-07-22 | |
DOMDEV | 74.20 | 75.60 | 73.60 | 75.20 | +1.08% | 216.09 | 2019-07-22 | |
EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-07-22 | |
ELBUDOWA | 8.80 | 8.80 | 8.40 | 8.52 | -0.23% | 97.40 | 2019-07-22 | |
ENTER | 35.90 | 35.90 | 34.50 | 35.30 | -0.56% | 71.76 | 2019-07-22 | |
GETIN | 1.12 | 1.19 | 1.12 | 1.14 | +0.35% | 415.33 | 2019-07-22 | |
GROCLIN | 2.35 | 2.48 | 2.35 | 2.38 | -3.46% | 54.99 | 2019-07-22 | |
IDEABANK | 2.25 | 2.42 | 2.25 | 2.39 | +4.37% | 724.07 | 2019-07-22 | |
IMPEXMET | 4.23 | 4.24 | 4.23 | 4.23 | 0.00% | 35.51 | 2019-07-22 | |
IZOBLOK | 24.60 | 26.00 | 24.50 | 26.00 | +1.56% | 3.72 | 2019-07-22 | |
JWCONSTR | 2.79 | 2.79 | 2.73 | 2.73 | -2.15% | 32.77 | 2019-07-22 | |
KOGENERA | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0.07 | 2019-07-22 | |
KOPEX | 1.45 | 1.50 | 1.45 | 1.50 | +2.18% | 201.44 | 2019-07-22 | |
LCCORP | 2.75 | 2.76 | 2.75 | 2.75 | +0.18% | 296.40 | 2019-07-22 | |
LENTEX | 7.38 | 7.60 | 7.38 | 7.60 | +1.33% | 50.05 | 2019-07-22 | |
LIVECHAT | 33.90 | 34.00 | 33.85 | 34.00 | +0.29% | 155.00 | 2019-07-22 | |
MANGATA | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.07 | 2019-07-22 | |
MCI | 9.20 | 9.20 | 9.14 | 9.20 | 0.00% | 208.09 | 2019-07-22 | |
MENNICA | 21.60 | 21.60 | 21.60 | 21.60 | +4.85% | 0.45 | 2019-07-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | 0.13 | 2019-07-22 | |
MONNARI | 4.77 | 4.90 | 4.72 | 4.89 | +3.60% | 157.91 | 2019-07-22 | |
MOSTALZAB | 0.48 | 0.48 | 0.48 | 0.48 | +1.48% | 22.88 | 2019-07-22 | |
NEWAG | 18.10 | 18.20 | 18.00 | 18.20 | +0.55% | 92.34 | 2019-07-22 | |
OPONEO.PL | 26.10 | 26.60 | 26.10 | 26.30 | +0.77% | 19.56 | 2019-07-22 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-07-22 | |
PCCROKITA | 74.80 | 74.80 | 73.80 | 73.80 | -1.34% | 60.13 | 2019-07-22 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-07-22 | |
PEP | 27.50 | 27.50 | 27.00 | 27.40 | +1.48% | 39.81 | 2019-07-22 | |
PHN | 13.50 | 13.90 | 13.50 | 13.90 | +3.35% | 45.19 | 2019-07-22 | |
POLICE | 14.30 | 14.50 | 14.30 | 14.50 | +1.40% | 25.82 | 2019-07-22 | |
POLNORD | 5.68 | 5.68 | 5.60 | 5.64 | 0.00% | 8.33 | 2019-07-22 | |
POLWAX | 6.37 | 6.38 | 6.26 | 6.38 | +0.16% | 21.67 | 2019-07-22 | |
PRAIRIE | 0.64 | 0.64 | 0.62 | 0.64 | -0.78% | 120.12 | 2019-07-22 | |
QUERCUS | 2.35 | 2.36 | 2.32 | 2.35 | -0.42% | 18.84 | 2019-07-22 | |
RAFAKO | 1.90 | 1.90 | 1.86 | 1.86 | -1.17% | 48.73 | 2019-07-22 | |
RANKPROGR | 1.39 | 1.40 | 1.36 | 1.37 | -1.44% | 13.79 | 2019-07-22 | |
SELVITA | 61.00 | 61.00 | 59.80 | 59.80 | -1.97% | 27.48 | 2019-07-22 | |
SNIEZKA | 88.50 | 88.50 | 86.50 | 88.00 | -0.56% | 5.49 | 2019-07-22 | |
STALEXP | 3.40 | 3.40 | 3.37 | 3.40 | -0.44% | 163.69 | 2019-07-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STELMET | 6.60 | 6.60 | 6.55 | 6.55 | -0.76% | 4.08 | 2019-07-22 | |
TIM | 9.32 | 9.50 | 9.32 | 9.38 | -1.26% | 45.55 | 2019-07-22 | |
TORPOL | 7.40 | 7.40 | 7.24 | 7.24 | -2.16% | 26.40 | 2019-07-22 | |
URSUS | 0.81 | 0.82 | 0.80 | 0.81 | +0.49% | 52.52 | 2019-07-22 | |
VISTULA | 4.09 | 4.17 | 4.08 | 4.15 | +1.47% | 69.98 | 2019-07-22 | |
WIELTON | 7.80 | 8.03 | 7.76 | 7.90 | +0.77% | 293.25 | 2019-07-22 | |
WIRTUALNA | 59.80 | 61.40 | 59.80 | 61.20 | +2.00% | 81.97 | 2019-07-22 | |
WORKSERV | 2.01 | 2.01 | 1.98 | 2.00 | -0.60% | 1.58 | 2019-07-22 | |
XTB | 3.61 | 3.61 | 3.55 | 3.57 | -2.19% | 1.47 | 2019-07-22 | |
ZEPAK | 7.04 | 7.04 | 6.90 | 6.96 | -1.42% | 30.99 | 2019-07-22 | |
ZPUE | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 5.50 | 2019-07-22 |