Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 11BIT | 424.00 | 427.50 | 422.00 | 422.00 | -0.47% | 2,580.64 | 2019-07-23 | |
| ZPUE | 101.00 | 101.00 | 100.00 | 101.00 | +1.00% | 6.52 | 2019-07-23 | |
| SNIEZKA | 88.00 | 88.00 | 86.50 | 87.00 | -1.14% | 4.25 | 2019-07-23 | |
| DEBICA | 81.80 | 82.00 | 81.40 | 81.40 | -0.73% | 96.06 | 2019-07-23 | |
| DOMDEV | 74.20 | 74.80 | 74.00 | 74.40 | -1.06% | 76.60 | 2019-07-23 | |
| PCCROKITA | 73.80 | 73.80 | 72.00 | 72.80 | -1.35% | 255.58 | 2019-07-23 | |
| MANGATA | 68.50 | 68.50 | 64.00 | 64.00 | -7.25% | 15.95 | 2019-07-23 | |
| COMP | 63.20 | 63.20 | 63.00 | 63.20 | -0.32% | 5.68 | 2019-07-23 | |
| WIRTUALNA | 61.20 | 61.20 | 61.00 | 61.20 | 0.00% | 43.47 | 2019-07-23 | |
| SELVITA | 60.80 | 61.20 | 60.00 | 61.00 | +2.01% | 348.45 | 2019-07-23 | |
| CLNPHARMA | 47.90 | 48.30 | 47.60 | 47.70 | +0.63% | 226.67 | 2019-07-23 | |
| MLPGROUP | 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | 0.13 | 2019-07-23 | |
| ATAL | 37.00 | 37.00 | 36.00 | 36.30 | -0.27% | 126.17 | 2019-07-23 | |
| ENTER | 35.90 | 35.90 | 34.30 | 35.90 | +1.70% | 18.88 | 2019-07-23 | |
| LIVECHAT | 34.00 | 34.00 | 33.55 | 33.60 | -1.18% | 111.41 | 2019-07-23 | |
| KOGENERA | 33.20 | 33.20 | 32.40 | 33.00 | -0.60% | 1.66 | 2019-07-23 | |
| ASSECOBS | 27.60 | 27.60 | 27.40 | 27.60 | 0.00% | 4.87 | 2019-07-23 | |
| PEP | 27.60 | 27.60 | 27.10 | 27.50 | +0.36% | 13.52 | 2019-07-23 | |
| OPONEO.PL | 26.60 | 26.80 | 26.20 | 26.20 | -0.38% | 19.88 | 2019-07-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 26.30 | 26.30 | 26.30 | 26.30 | +1.15% | 0.24 | 2019-07-23 | |
| ASTARTA | 23.70 | 24.00 | 23.70 | 24.00 | +1.27% | 34.50 | 2019-07-23 | |
| PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-07-23 | |
| MENNICA | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 2.16 | 2019-07-23 | |
| ABPL | 19.30 | 19.65 | 19.30 | 19.65 | +1.81% | 66.39 | 2019-07-23 | |
| NEWAG | 18.20 | 18.20 | 18.05 | 18.05 | -0.82% | 2.48 | 2019-07-23 | |
| ASSECOSEE | 17.70 | 17.80 | 17.60 | 17.70 | 0.00% | 45.14 | 2019-07-23 | |
| POLICE | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2019-07-23 | |
| PHN | 13.90 | 13.90 | 13.55 | 13.90 | 0.00% | 16.10 | 2019-07-23 | |
| TIM | 9.42 | 9.76 | 9.42 | 9.54 | +1.71% | 20.10 | 2019-07-23 | |
| MCI | 9.16 | 9.26 | 9.16 | 9.20 | 0.00% | 91.78 | 2019-07-23 | |
| ELBUDOWA | 8.46 | 9.44 | 8.40 | 9.20 | +7.98% | 614.85 | 2019-07-23 | |
| BOS | 8.02 | 8.12 | 7.80 | 8.00 | -0.50% | 112.80 | 2019-07-23 | |
| WIELTON | 7.87 | 7.95 | 7.82 | 7.95 | +0.63% | 168.10 | 2019-07-23 | |
| LENTEX | 7.44 | 7.58 | 7.40 | 7.50 | -1.32% | 41.49 | 2019-07-23 | |
| TORPOL | 7.28 | 7.28 | 7.04 | 7.06 | -2.49% | 228.95 | 2019-07-23 | |
| ZEPAK | 6.96 | 7.08 | 6.82 | 7.04 | +1.15% | 37.03 | 2019-07-23 | |
| STELMET | 6.75 | 6.75 | 6.40 | 6.40 | -2.29% | 3.21 | 2019-07-23 | |
| POLWAX | 6.38 | 6.40 | 6.30 | 6.40 | +0.31% | 25.82 | 2019-07-23 | |
| POLNORD | 5.62 | 5.66 | 5.50 | 5.58 | -1.06% | 39.92 | 2019-07-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CPGROUP | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.03 | 2019-07-23 | |
| EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-07-23 | |
| AUTOPARTN | 4.96 | 5.00 | 4.96 | 5.00 | +0.81% | 71.24 | 2019-07-23 | |
| BIOTON | 4.90 | 5.15 | 4.82 | 5.12 | +4.49% | 326.83 | 2019-07-23 | |
| MONNARI | 4.89 | 4.89 | 4.75 | 4.85 | -0.82% | 90.64 | 2019-07-23 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-07-23 | |
| IMPEXMET | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 5.66 | 2019-07-23 | |
| VISTULA | 4.17 | 4.19 | 4.15 | 4.16 | +0.12% | 115.34 | 2019-07-23 | |
| BUMECH | 3.85 | 3.93 | 3.81 | 3.91 | -0.51% | 18.62 | 2019-07-23 | |
| XTB | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 4.64 | 2019-07-23 | |
| STALEXP | 3.39 | 3.40 | 3.39 | 3.39 | -0.29% | 187.85 | 2019-07-23 | |
| JWCONSTR | 2.78 | 2.78 | 2.73 | 2.73 | 0.00% | 0.81 | 2019-07-23 | |
| LCCORP | 2.77 | 2.77 | 2.74 | 2.75 | +0.18% | 101.71 | 2019-07-23 | |
| GROCLIN | 2.40 | 2.40 | 2.27 | 2.29 | -3.79% | 59.83 | 2019-07-23 | |
| IDEABANK | 2.40 | 2.41 | 2.33 | 2.34 | -2.09% | 95.98 | 2019-07-23 | |
| ASBIS | 2.36 | 2.47 | 2.36 | 2.45 | +4.70% | 309.57 | 2019-07-23 | |
| ALTUSTFI | 2.35 | 2.45 | 2.35 | 2.38 | -2.65% | 76.04 | 2019-07-23 | |
| QUERCUS | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 69.26 | 2019-07-23 | |
| WORKSERV | 2.00 | 2.06 | 1.99 | 2.02 | +1.10% | 272.95 | 2019-07-23 | |
| RAFAKO | 1.88 | 1.89 | 1.85 | 1.87 | +0.43% | 85.28 | 2019-07-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRASTER | 1.72 | 1.75 | 1.70 | 1.73 | 0.00% | 104.28 | 2019-07-23 | |
| KOPEX | 1.50 | 1.50 | 1.45 | 1.46 | -2.67% | 51.60 | 2019-07-23 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-07-23 | |
| RANKPROGR | 1.37 | 1.41 | 1.37 | 1.39 | +1.09% | 23.13 | 2019-07-23 | |
| GETIN | 1.15 | 1.16 | 1.13 | 1.14 | +0.35% | 110.14 | 2019-07-23 | |
| CIGAMES | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 56.94 | 2019-07-23 | |
| CORMAY | 0.95 | 0.97 | 0.95 | 0.97 | +2.00% | 12.21 | 2019-07-23 | |
| URSUS | 0.80 | 0.81 | 0.79 | 0.81 | -0.49% | 57.45 | 2019-07-23 | |
| PRAIRIE | 0.63 | 0.65 | 0.61 | 0.65 | +1.57% | 253.65 | 2019-07-23 | |
| MOSTALZAB | 0.47 | 0.48 | 0.47 | 0.48 | -0.42% | 14.23 | 2019-07-23 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-07-23 |
Dane dostarcza Notoria Serwis S.A.
