Notowania

Notowania obligacji GPW Catalyst

Notowania z dnia 2018-01-16 17:15

Widok:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaData i czas
2CP031698,1098,1098,0298,02-0,99%2016-03-17
2CP031794,0094,7594,0094,750,00%2017-03-07
2CP0415100,11100,11100,11100,11+0,31%2015-04-17
2CP041696,1096,8995,9296,89-0,06%2016-04-19
2CP051798,8098,8098,8098,80-0,18%2017-04-21
ABE072096,5096,5096,3096,30-0,72%2017-12-19
ABE081998,9998,9998,9998,99-2,47%2018-01-03
ACT071719,5020,0019,4920,00+1,52%2017-06-22
ADB041598,0098,0098,0098,00-0,81%2015-03-30
ADM061499,5099,5099,5099,500,00%2014-06-17
ADM071499,3399,5399,3399,53-0,45%2014-07-16
ADM091725,0125,0125,0125,01-16,63%2017-09-01
AIN071799,5099,5099,5099,500,00%2017-07-10
ALL0317100,24100,24100,24100,240,00%2016-06-02
ALR0321104,45104,49104,49104,490,00%13:51
ALR0421110,65110,65110,65110,65-1,69%2017-12-19
ALR0522104,86104,86104,86104,86-0,08%10:44
ALR0524104,49104,49104,49104,490,00%16:27
ALR1221105,62103,60103,60103,60-1,98%14:08
NazwaOtwarcieMaxMinKursZmianaData i czas
AOW0317100,40100,40100,40100,40+0,60%2017-02-07
AOW041699,5599,5599,5599,55+0,05%2016-04-01
AOW0517100,15100,15100,15100,15+0,03%2017-04-20
AOW051998,0098,0098,0098,00-3,45%2017-11-27
AOW0618103,49103,49103,49103,49+0,48%2017-03-13
AOW091995,9195,9195,9195,91-4,95%2018-01-04
AOW1218100,80100,80100,50100,50-0,48%2018-01-10
ARH0719100,45100,45100,45100,45-0,05%2018-01-11
ARN031598,0099,0098,0099,00+0,50%2015-03-09
ATC0821101,90101,90101,90101,90+0,59%2018-01-15
ATL0518100,50100,50100,50100,50-0,10%2016-11-21
ATL1218100,45100,45100,45100,45-0,05%2017-05-16
AUT021799,3099,3099,3099,30-0,70%2017-01-25
AUX011999,4599,4599,4599,45+3,06%2018-01-05
BAR1125102,00102,00102,00102,00-1,64%2014-12-10
BBI0216100,00100,00100,00100,00-1,48%2015-12-28
BBI021799,8099,8099,8099,80-0,35%2017-01-24
BBI0218100,39100,39100,39100,39+0,39%2017-12-05
BBI0220101,50101,50101,50101,500,00%2018-01-09
BBS1225101,00101,00101,00101,000,00%2017-01-18
NazwaOtwarcieMaxMinKursZmianaData i czas
BBZ061397,5097,5097,5097,50+1,25%2013-06-18
BFT0618100,50100,50100,50100,500,00%2017-11-28
BFT0619100,60100,60100,60100,60+0,10%2017-11-29
BGK0219100,30100,30100,30100,300,00%2017-09-29
BML081880,0080,0080,0080,00+2,43%09:25
BOM022198,2598,2598,2598,25+1,29%2018-01-15
BPL0421102,50102,50102,50102,50+0,49%2017-06-13
BPL0422100,50100,50100,50100,500,00%2018-01-09
BPO0626104,50104,30104,30104,30-0,19%17:00
BPO0721101,55101,55101,55101,55+0,45%2013-05-31
BPO1022101,98101,98101,98101,98+0,28%2017-11-28
BPO1216100,19100,19100,19100,19-0,23%2016-09-15
BPS071899,9099,2199,2199,21+0,21%15:25
BPS0720104,80104,80104,80104,80-2,96%2017-12-14
BPS1122100,00100,00100,00100,00-0,20%17:00
BPT0620100,50100,50100,50100,500,00%2018-01-10
BRA051989,9099,0099,0099,00+10,12%14:51
BRB042597,4097,4097,4097,40+2,53%2017-12-06
BRD1023105,00105,00105,00105,000,00%2017-10-25
BRZ1126107,20107,20107,20107,20+0,62%2016-09-08
NazwaOtwarcieMaxMinKursZmianaData i czas
BRZ1127106,50106,50106,50106,50+0,14%2016-09-26
BS2011899,9099,9099,9099,90+0,02%2017-12-29
BSC062099,9099,9099,9099,90+3,01%2018-01-12
BSC062179,0079,0079,0079,00-1,25%2018-01-11
BSC092750,0150,0150,0150,01-22,33%2018-01-11
BSC112499,0099,0099,0099,00+1,96%2016-12-29
BSL052183,9082,6282,6282,62+0,63%2018-01-15
BSL0525100,00100,00100,00100,000,00%2015-07-24
BSP0620100,10102,00100,10102,00-2,95%2017-10-02
BSP0724100,00100,00100,00100,000,00%2017-09-07
BSS041897,5097,5097,5097,50-1,02%2018-01-15
BST012199,4399,4399,4399,43-0,02%2018-01-11
BST0319100,30100,30100,30100,30+0,28%2017-12-29
BST0320100,00100,00100,00100,00-0,40%09:58
BST032198,7098,7098,7098,700,00%2017-12-28
BST041899,5799,5799,5799,57+0,27%2018-01-10
BST042199,8899,5099,5099,500,00%2018-01-15
BST051699,8599,8599,8599,850,00%2016-05-17
BST052099,7699,7499,7499,74-0,02%17:00
BST0720100,50100,50100,50100,50+0,45%2018-01-12
NazwaOtwarcieMaxMinKursZmianaData i czas
BST082099,37100,00100,00100,000,00%2018-01-12
BST0821100,00100,00100,00100,00+0,81%2018-01-15
BST0916100,09100,0999,7499,74-0,59%2015-03-16
BST092198,9798,9798,9798,97+0,94%2018-01-10
BST1018100,02100,02100,02100,02+0,01%2018-01-15
BST1218100,70100,70100,70100,70-0,01%2018-01-15
BSTL320100,49100,49100,49100,49+0,09%12:58
BSW032385,0090,0085,0090,00+12,50%2015-10-13
BSW042490,0090,0088,0088,00-5,38%2015-11-13
BSW072166,0066,0066,0066,00+1,54%2015-11-20
BTG121596,3096,3096,3096,300,00%2015-11-26
BZW0618100,70100,70100,70100,700,00%2017-10-10
BZW0717100,00100,00100,00100,00-0,40%2017-04-25
BZW121699,9099,9099,9099,90-0,10%2016-12-07
CAP0318100,20100,20100,20100,20+0,55%2018-01-12
CAP0419101,38101,38101,38101,38+0,38%2018-01-10
CAP061799,9299,9299,9299,92+0,02%2017-06-01
CAP0618100,20100,20100,20100,20-0,16%15:08
CAP0818100,51100,51100,51100,51-1,94%2017-12-18
CAP091799,7199,7199,7199,710,00%2017-09-11
NazwaOtwarcieMaxMinKursZmianaData i czas
CAP1217100,05100,05100,05100,05+0,03%2017-09-08
CAS051599,1099,1099,1099,10-0,90%2015-05-06
CAS1117102,00102,00102,00102,00+0,79%2015-10-23
CAS121699,6099,6099,6099,60+0,10%2016-12-15
CCA0216100,29100,29100,29100,290,00%2015-12-23
CFL041494,8094,8085,0085,00-12,37%2013-12-18
CHS0318101,50101,50101,50101,500,00%2017-10-05
CIG121499,5099,5099,5099,500,00%2014-12-08
CMP062099,6599,6599,6599,65+1,17%2018-01-12
CPS0721102,30102,00102,00102,00-0,29%2018-01-15
CRS041698,5098,5198,5098,51+0,01%2016-03-30
CSV021799,0099,5099,0099,500,00%2017-02-09
CSV071799,0099,0099,0099,00-0,50%2017-06-19
CSX071799,0099,5099,0099,50-0,50%2017-06-09
CTG041798,0198,0197,0097,00-1,37%2017-03-29
CZT041692,9792,9888,7088,71-5,12%2016-04-05
DAY091615,0115,0115,0115,01-0,07%2016-08-23
DEK1018101,25101,25101,25101,25+0,10%2018-01-12
DMM071496,0096,0096,0096,000,00%2014-07-04
DOM0620100,50100,50100,50100,500,00%2016-06-21
NazwaOtwarcieMaxMinKursZmianaData i czas
DOM1121100,70100,70100,70100,70-0,06%2017-06-23
DS0725101,12101,25101,25101,25-0,15%10:38
DS072694,6594,6594,6594,65-0,99%2018-01-11
DS072793,6993,5993,5993,59+0,26%16:48
DS1019106,70106,60106,60106,60-0,19%14:37
DS1020108,99108,99108,99108,99+0,36%14:56
DS1021112,65112,67112,67112,67-0,12%10:38
DS1023106,70107,70106,70107,70-0,19%2018-01-09
DTP0816100,00100,00100,00100,000,00%2016-08-05
ECH0318100,30100,30100,30100,30-0,07%2018-01-11
ECH0418100,51100,51100,51100,51+0,01%2018-01-11
ECH0616100,01100,01100,01100,01-0,19%2016-06-01
ECH071699,8099,8099,8099,80-0,68%2016-05-16
ECN0418100,25100,25100,25100,250,00%15:03
EDI1116100,00100,00100,00100,00+0,76%2016-10-27
EFM041699,3099,3099,3099,300,00%2016-04-12
EFM091598,5098,5098,5098,50-1,50%2015-08-24
EFM121699,7999,7999,7599,79-0,01%2016-12-05
EGB0118100,00100,00100,00100,000,00%2017-12-28
EGB0318100,80100,80100,80100,80-1,08%2017-10-23
NazwaOtwarcieMaxMinKursZmianaData i czas
EGB0618103,00103,00103,00103,00+0,68%2017-12-27
EGB121799,8099,8099,8099,80-0,20%2017-11-21
EIB0521100,00100,00100,00100,00+0,25%2017-09-27
EIB082696,5096,5096,5096,50-0,21%2017-12-28
EKA021593,0093,0091,5092,00-1,08%2015-02-13
EKA051552,9052,9052,9052,90-7,19%2015-04-14
EKA06161,011,011,011,01-53,24%2015-07-30
EKA08163,013,013,013,01+0,33%2015-07-08
EKA091689,9089,9074,9074,90-13,91%2015-03-09
EKA101570,0070,0070,0070,00-22,22%2015-06-25
EKA101671,0071,0071,0071,00-6,58%2015-02-23
EKA11151,551,551,551,55+1,97%2015-07-30
EKA12151,501,501,501,50+30,43%2015-07-17
EKK101682,0082,0082,0082,00+4,46%2015-02-25
EKK121580,3980,3980,0080,00-0,50%2015-01-27
ELG0319100,00100,00100,00100,000,00%2014-09-30
EMF111799,0099,0099,0099,00+1,02%2016-05-11
EPC0716100,79100,79100,50100,500,00%2015-05-07
ERB0318100,00100,0099,5099,50-0,50%2017-12-07
ERC0215100,50100,50100,50100,50-0,50%2014-04-29
NazwaOtwarcieMaxMinKursZmianaData i czas
ERC061799,0199,0199,0199,010,00%2017-05-26
ERC081599,2099,2099,0099,00-0,20%2015-08-14
ERC0916100,05100,05100,05100,050,00%2016-07-19
ERC091829,0029,0029,0029,000,00%2018-01-09
ESB072597,5097,5097,5097,50+1,56%2017-12-01
EUR0126103,00103,00103,00103,00+3,40%2016-04-12
EUR0527101,40101,40101,40101,40+0,40%2016-08-05
EUR102896,5098,0096,5098,00+3,81%2017-06-27
EVC0418100,50100,50100,50100,500,00%2017-11-08
EVC1118100,69100,69100,69100,69+0,19%2017-11-29
FFI012189,0089,0089,0089,00+3,49%16:23
FFI091698,3598,3598,3598,35-0,67%2016-09-12
FFI111694,9694,9690,1092,99-1,60%2016-11-02
FHS121798,5098,5098,3098,30-1,70%2017-11-23
FKD051699,0599,0599,0599,05-0,45%2016-03-14
FKD061598,0098,0098,0098,00+4,26%2015-05-29
FKD1014101,20101,20101,10101,10-0,39%2014-05-22
FLO0119105,50105,50105,50105,50+4,98%2017-09-19
FLO0418105,50105,50105,50105,50+4,98%2017-09-19
FMF0120102,97102,97102,97102,970,00%2018-01-05
NazwaOtwarcieMaxMinKursZmianaData i czas
FR3051499,5099,5099,5099,50-0,30%2014-05-12
FRR051799,8599,8599,8599,85-0,05%2017-05-11
FRR061498,5099,5098,5099,50-0,40%2014-05-21
FRR061599,0099,0099,0099,00-1,00%2015-05-04
GB1021998,5098,5098,5098,500,00%10:04
GB1091898,9098,9098,9098,900,00%15:32
GB1091998,4098,4098,4098,400,00%2018-01-15
GB1101999,5099,5099,5099,500,00%09:00
GB11218100,49100,49100,49100,49-0,01%2017-11-17
GB2091899,3899,3899,3899,38-0,01%15:51
GB2101998,8298,8298,8298,82+0,34%11:46
GB21218100,50100,50100,50100,500,00%10:45
GB31019100,27100,27100,27100,27+0,28%2017-10-31
GBK0119100,00100,00100,00100,000,00%16:29
GBK0218100,00100,00100,00100,00+0,49%2018-01-05
GBK0219100,08100,08100,08100,08+0,08%2018-01-10
GBK0318100,00100,00100,00100,000,00%2017-12-20
GBK031999,5099,5099,5099,50+0,61%2018-01-12
GBK051899,5099,5099,5099,500,00%16:13
GBK052099,0098,9998,9998,99-0,01%15:45
NazwaOtwarcieMaxMinKursZmianaData i czas
GBK061999,5099,5099,5099,50-0,40%2018-01-15
GBK0819101,00101,00101,00101,000,00%2018-01-09
GBK091899,01100,1799,01100,17+0,17%2018-01-10
GBK0919100,39100,40100,39100,40-0,09%2018-01-05
GBK101998,4098,4098,4098,40-0,61%2018-01-11
GBK111998,8098,8098,8098,80-0,20%16:03
GBK1218100,62100,65100,62100,65+0,04%2017-07-10
GBS062196,0096,0096,0096,00+4,35%2017-12-08
GEM071594,0094,0094,0094,00-0,53%2015-06-29
GEO0419100,50100,50100,50100,50-0,30%2018-01-05
GHC0619101,10101,10101,10101,100,00%10:09
GHC0718101,95101,95101,95101,95+1,80%2016-10-12
GHE011899,55100,2099,55100,20-0,10%2017-09-22
GHE0320100,88100,88100,88100,880,00%13:41
GHE0322101,14101,14101,14101,140,00%09:04
GHE0418100,35100,35100,35100,35-0,45%2018-01-10
GHE0519101,60101,60101,60101,60-0,39%2017-12-22
GHE0619101,50101,50101,50101,500,00%13:58
GHE0718101,60101,60101,60101,600,00%2017-12-08
GHE0720100,60100,44100,44100,44-0,16%16:48
NazwaOtwarcieMaxMinKursZmianaData i czas
GHE0918102,00102,00102,00102,00+2,00%2017-11-08
GHE1020100,98100,98100,98100,98+0,30%2018-01-15
GHE1117100,51100,51100,51100,51-0,19%2017-10-03
GHE1119100,90100,90100,90100,90+0,50%09:54
GHE1220100,90100,89100,89100,89-0,31%2018-01-12
GHI0320100,16100,17100,17100,17-0,71%12:03
GHI0619101,40101,40101,40101,400,00%13:15
GHI0718101,30101,30101,30101,300,00%2017-12-05
GHI0720100,38101,03101,03101,03+0,77%12:58
GHI1220100,83100,83100,83100,83+0,49%2018-01-15
GHJ0320100,32100,32100,32100,32-0,87%2018-01-12
GHJ0718100,60100,90100,90100,90+0,50%09:43
GHK0718101,30101,30101,30101,300,00%2017-12-08
GLD1125104,50104,50104,50104,500,00%2017-03-24
GNB012495,0095,0095,0095,00+0,53%2018-01-11
GNB021899,4099,5099,5099,50-0,39%2018-01-12
GNB022092,9692,0992,0992,09-0,98%2018-01-15
GNB022188,0088,0088,0088,00-2,22%2018-01-05
GNB031899,8299,5099,5099,500,00%15:39
GNB032092,3892,3992,3992,39+0,01%2018-01-15
NazwaOtwarcieMaxMinKursZmianaData i czas
GNB032189,9589,9589,9589,95-0,02%17:00
GNB032398,5098,5098,5098,500,00%2017-12-18
GNB041899,5099,5099,5099,50-0,40%2018-01-12
GNB042092,8092,9392,9392,93+1,01%2018-01-15
GNB042189,9589,9589,9589,950,00%15:24
GNB0423100,00100,00100,00100,00+2,04%2018-01-12
GNB051899,5099,5099,5099,500,00%2017-11-21
GNB052394,5094,5094,5094,50-0,42%09:00
GNB061799,5099,5099,5099,50+0,17%2017-06-09
GNB061898,7898,7898,7898,78-1,66%2017-12-21
GNB062091,0091,0091,0091,00-0,76%16:26
GNB072091,4091,6091,6091,60+0,44%2018-01-15
GNB072394,0094,0094,0094,000,00%2018-01-15
GNB0817100,00100,00100,00100,00+1,01%2017-07-12
GNB081995,4795,5095,5095,50+0,04%12:23
GNB082091,1091,1091,1091,10+0,11%09:31
GNB082393,0093,9093,9093,90-1,16%14:57
GNB091799,9099,9099,9099,90+0,10%2017-07-31
GNB091994,9995,0095,0095,00+0,01%2018-01-15
GNB1017100,00100,00100,00100,00+0,18%2017-09-21
NazwaOtwarcieMaxMinKursZmianaData i czas
GNB101995,4695,4695,4695,460,00%13:33
GNB102090,0090,0090,0090,00-2,17%2018-01-05
GNB111994,9994,9994,9994,99+0,54%2018-01-15
GNB112092,2092,2092,2092,200,00%2018-01-15
GNB112393,0093,0093,0093,00-1,06%12:47
GNB121995,5095,5095,5095,50+0,01%17:00
GNB122089,5091,0091,0091,00+1,98%2018-01-12
GNB122289,0089,0089,0089,00-5,32%2017-12-29
GNB122394,9094,9094,9094,900,00%2018-01-05
GNF0618100,00100,00100,00100,000,00%2018-01-15
GNO032098,4098,4098,4098,40+0,10%2017-12-11
GNO0917100,19100,19100,19100,190,00%2017-04-24
GNO112090,8090,8090,8090,800,00%09:58
GNO112394,4894,4894,4894,48+2,44%2017-12-29
GP10122101,14101,14101,00101,000,00%2017-01-30
GPW0122100,40100,48100,48100,48+0,09%17:00
GPW1022102,85102,85102,85102,850,00%17:00
GRA081698,0098,0098,0098,00-0,51%2016-07-27
GRI061599,9899,9899,9899,98+0,08%2015-06-15
GRI0616101,90101,90101,90101,90-0,78%2015-06-12
NazwaOtwarcieMaxMinKursZmianaData i czas
GT11019102,50102,50102,50102,50+1,99%2017-11-08
GTB061799,5099,5099,5099,50-1,49%2016-08-26
GTB111798,1098,1098,1098,10+0,10%2017-11-15
GTC0319101,99101,99101,99101,99-0,01%13:01
GTC1019102,40102,40102,40102,40+0,39%2017-03-09
HBS0421103,40103,40103,40103,40+0,63%2017-12-29
HGN1214100,89100,89100,25100,25-0,64%2014-01-15
HGR051798,4598,4593,5098,00-1,03%2017-04-27
I2D071999,4599,4599,4599,450,00%2018-01-15
I2D1019100,12100,12100,12100,12+1,46%2018-01-11
IDG061499,9999,9999,9999,99+0,90%2014-06-02
IDS1018102,00102,00102,00102,00-1,16%15:17
IDS1022112,20112,20112,20112,20-3,48%2017-02-28
IIF011499,9099,9099,9099,90-0,30%2014-01-14
IIF1017101,00101,00101,00101,00+0,20%2017-04-13
IIF111599,7999,7999,7999,79+0,10%2015-10-09
IMC1013100,00100,00100,00100,00+0,76%2013-10-10
INS101799,4099,4099,4099,40+0,51%2017-10-16
INS1119102,50102,50102,50102,50+1,74%2018-01-10
INV121599,7599,7599,7599,75+0,25%2015-11-24
NazwaOtwarcieMaxMinKursZmianaData i czas
INV121799,5099,5099,5099,50+0,49%2017-12-01
IPP062093,3093,3093,3093,30-0,21%2018-01-11
ITG051791,0091,0091,0091,00-9,00%2017-01-12
IVO061699,9099,9099,9099,90+0,40%2016-06-09
IZ0823108,00108,00108,00108,00-1,82%2017-06-23
JWC121799,0099,0099,0099,00-1,10%2017-07-05
KAN0318100,00100,00100,00100,00+0,76%15:39
KAN0619101,20101,20101,20101,200,00%2018-01-15
KAN111799,9499,9499,5099,50-0,48%2017-11-15
KBS051899,3599,3599,3599,35+0,25%2017-10-12
KIN0315101,00101,00101,00101,000,00%2015-02-17
KIN061599,4099,4099,4099,40+0,59%2015-06-02
KIW031597,0097,0097,0097,00+1,04%2015-03-19
KLN021599,5999,5999,5999,59-0,01%2015-01-26
KLN0217100,00100,00100,00100,00-0,89%2016-11-02
KLN1118100,20100,20100,20100,20-0,25%09:00
KME0217101,20101,20101,20101,20-0,30%2017-01-18
KME0218100,00100,00100,00100,00-0,40%2018-01-12
KME0416100,00100,00100,00100,00-2,82%2016-02-09
KME0617100,00100,00100,00100,000,00%2017-05-12
NazwaOtwarcieMaxMinKursZmianaData i czas
KME0719102,95102,95102,95102,95-0,04%16:26
KME091699,9099,9099,9099,90+0,50%2016-09-08
KME101499,2099,2099,2099,20-0,80%2014-10-02
KME1015100,00100,00100,00100,000,00%2015-09-09
KME1017100,80102,40100,50102,40+1,59%2017-07-03
KOP0814100,35100,35100,35100,35+1,35%2014-08-01
KOS051699,0099,9999,0099,99+1,10%2016-03-31
KOS1117100,28100,29100,00100,00-0,74%2016-12-09
KP30317101,75101,75101,75101,75-0,49%2013-07-30
KR10517101,50101,50101,50101,500,00%2013-10-30
KR10621100,30100,28100,28100,28-0,20%2018-01-15
KR31220102,80102,80102,80102,80+0,78%2015-04-01
KRI0619101,80101,80101,80101,800,00%2017-12-08
KRI1019102,01102,01102,01102,01+0,01%2017-06-30
KRS031639,0039,0039,0039,00-2,52%2016-02-18
KRS031891,3991,3991,3991,39-5,20%2015-10-01
KRS041642,0042,0042,0042,00-15,97%2016-02-05
KRS051686,0086,0086,0086,00-8,51%2016-01-18
KRS121720,0520,0520,0520,05-19,80%2016-02-19
KRU0321100,20100,29100,29100,29+0,13%11:19
NazwaOtwarcieMaxMinKursZmianaData i czas
KRU0322102,00102,00102,00102,000,00%2018-01-15
KRU0517100,30100,30100,30100,30+0,10%2017-04-05
KRU0521100,13100,13100,13100,13-0,22%14:06
KRU0522100,30100,30100,30100,30+0,05%2018-01-15
KRU0618102,00102,00101,45101,45-1,02%2017-12-22
KRU0619101,00101,00101,00101,00-1,08%2017-09-07
KRU0620101,00101,00100,00101,00+0,50%2018-01-11
KRU0621101,39101,39101,39101,39-0,39%2018-01-09
KRU0818102,50102,50102,50102,50-0,49%2017-12-15
KRU0921100,10100,11100,11100,110,00%13:07
KRU1018104,20104,20104,20104,20+0,97%2017-11-20
KRU1019100,10100,10100,10100,10-1,28%2017-12-05
KRU1022102,00102,00102,00102,000,00%2017-11-09
KRU1120100,73100,50100,50100,50+0,12%2018-01-15
KRU1121100,89100,89100,89100,89+0,94%2017-12-14
KRU121799,9099,9099,9099,900,00%2017-11-24
KRU1218102,00102,00102,00102,00-1,11%2017-10-13
KRU1220101,00101,00101,00101,00+0,19%2018-01-12
KRU1221100,24100,24100,24100,24-0,06%09:00
KS11018103,70103,70103,70103,70+0,68%2014-01-10
NazwaOtwarcieMaxMinKursZmianaData i czas
KWS091499,8099,8099,7599,75-0,05%2014-05-20
LCC0521101,55101,55101,55101,550,00%2018-01-15
LEX0317101,46101,46101,46101,46-0,20%2014-07-30
LKD0719101,50101,50101,50101,50+0,50%2017-02-02
LKD101799,8099,8099,8099,80-0,60%2017-09-29
LKD1218100,50100,50100,50100,50-1,66%2017-01-23
LZM061763,6463,6463,6463,64+0,22%2017-03-01
LZM111617,0017,0015,0115,07-11,35%2016-11-09
MAS071499,5299,5299,5299,52+0,01%2014-07-02
MBHPA10100,00100,00100,00100,000,00%2012-11-26
MBHPA12100,00100,00100,00100,000,00%2012-11-22
MBHPA13100,85100,85100,85100,85+0,85%2013-10-14
MBHPA15100,00100,00100,00100,000,00%2012-12-20
MBHPA18100,75100,75100,75100,75+0,75%2013-10-14
MBHPA19100,76100,76100,76100,76-0,88%2017-12-04
MBHPA20105,55105,55105,55105,55+5,55%2013-05-22
MBHPA2299,5099,5099,5099,50-1,06%2017-07-05
MBHPA2495,0095,0095,0095,00-5,00%2016-05-05
MBHPA2599,9099,9099,9099,900,00%2018-01-08
MBHPU07102,15102,15102,15102,15-0,24%2013-10-14
NazwaOtwarcieMaxMinKursZmianaData i czas
MBK0125100,50100,50100,50100,50+0,29%2017-12-21
MBK1223101,00101,00101,00101,00-0,10%2017-12-12
MBR081698,4999,5098,4999,50+1,03%2016-08-16
MBS072098,5098,8098,5098,80+0,41%2017-11-30
MCI0619101,35101,35101,35101,35-0,02%2018-01-15
MCI121699,8699,8699,8699,860,00%2016-12-07
MCI1218101,20101,20101,20101,20-0,05%2018-01-15
MCI1219100,90100,97100,97100,97+0,02%2018-01-12
MDG0419100,79100,80100,79100,80+0,03%2018-01-11
MDS042160,0060,0059,8059,80-13,32%2016-11-24
MED042099,00100,10100,10100,10+1,62%09:46
MER061699,5199,5199,5199,51-0,59%2016-06-09
MIL0618100,10100,10100,10100,10-1,38%2017-05-12
MKI1123103,20103,20103,20103,20-0,67%2017-07-10
MKR041799,4099,4099,4099,40-0,90%2017-03-22
MKR0517100,10100,10100,10100,10-0,89%2016-12-13
MKR061599,5099,5099,5099,500,00%2015-06-02
MKR061799,9099,9099,9099,90-0,58%2017-04-18
MKR091699,6599,6599,6599,65-0,35%2016-08-23
MKR0917100,30100,30100,30100,30-0,20%2017-07-19
NazwaOtwarcieMaxMinKursZmianaData i czas
MKR1016101,00101,60101,00101,60+0,59%2016-08-02
MKR111599,6099,6099,6099,60+0,10%2015-10-06
MKR111699,1099,1099,1099,100,00%2016-10-13
MKR1117100,65100,65100,65100,650,00%2017-07-31
MMP0520101,49101,49101,49101,49+1,49%2017-12-29
MPL031696,0096,0096,0096,00+0,52%2016-03-18
MRB0717100,05100,10100,05100,05-0,05%2015-12-09
MU11019101,48101,48101,48101,48+0,28%16:46
MUL1116100,00100,00100,00100,00+0,30%2016-11-02
MUR0418100,10100,10100,10100,100,00%11:48
MUR0816100,30100,30100,30100,30+0,35%2016-08-02
MUR1018100,59100,59100,59100,59+0,09%14:40
MUR1019101,50101,50101,50101,500,00%2018-01-12
MUR111599,70100,0099,70100,000,00%2015-11-04
MUR111699,8099,8099,7099,70-0,50%2016-10-27
MVP0819101,90101,90101,90101,90-0,10%2017-10-26
MWD021699,8099,8099,8099,80+0,81%2016-02-03
MWD031699,1099,1099,0099,00-0,10%2016-02-12
MWT011998,8098,8098,8098,80-0,20%14:15
MWT021699,6099,6099,6099,600,00%2016-01-20
NazwaOtwarcieMaxMinKursZmianaData i czas
MWT0219100,20100,20100,20100,20+0,21%2018-01-08
MWT031699,4099,4099,4099,400,00%2016-03-08
MWT031899,8099,8099,8099,80-0,20%2017-12-18
MWT041699,7099,7099,7099,70-0,29%2016-04-11
MWT041799,6099,6099,6099,60+0,10%2017-03-09
MWT061699,7599,7599,7599,75-0,20%2016-05-20
MWT0618100,00100,00100,00100,00-0,74%2017-12-13
MWT0819100,00100,00100,00100,00-0,50%2018-01-12
MYS0615101,55101,55101,55101,55-0,39%2015-02-11
MYS071554,9954,9954,9954,99-46,17%2015-07-08
NAG1213100,50100,50100,00100,000,00%2013-10-29
NAN0415100,79100,79100,79100,79-0,01%2014-11-05
NAN1015100,99100,99100,99100,99+0,65%2014-11-12
NAV021699,0099,0099,0099,000,00%2015-01-12
NAV051599,5099,5099,5099,500,00%2014-12-04
NAV091599,0099,0099,0099,00-0,50%2015-01-08
NKL1118100,32100,32100,32100,32+0,08%2018-01-12
NOR1016105,50105,50105,50105,50-0,47%2016-02-24
NVV1217108,00108,00108,00108,00+1,89%2015-05-08
OEX0120100,80100,80100,80100,80-0,20%2018-01-03
NazwaOtwarcieMaxMinKursZmianaData i czas
OK011699,8099,8099,8099,800,00%2016-01-19
OK041997,9597,9597,9597,95-0,05%14:38
OK071699,8099,8099,8099,80-0,17%2016-07-18
OK071799,8599,8599,8599,85+0,05%2017-07-10
OK101898,8698,8698,8698,86-0,01%2018-01-15
OKB052099,9099,9099,9099,90+2,58%2017-10-31
OLK1123104,70104,70104,70104,70+1,65%2015-06-29
ORB0620100,98100,98100,50100,50+2,55%2017-12-13
ORB0721101,50101,50101,50101,500,00%2017-10-13
OTS021799,5299,5299,5299,52-0,48%2017-01-31
OTS0220103,00103,00103,00103,00+0,49%2018-01-15
OTS0818100,00100,00100,00100,000,00%15:59
OTS1118100,00100,00100,00100,000,00%15:43
PAN0915102,50102,50102,50102,50+2,50%2013-09-27
PBB061498,9299,0098,9299,00+16,47%2014-06-13
PBD011697,9997,9997,9997,99+2,62%2015-12-14
PBD061697,5097,5095,5095,50-1,55%2016-05-30
PBD101788,8888,8888,8888,88+4,56%2017-03-31
PBS0225100,00100,00100,00100,00+3,09%2016-11-14
PBS032566,9966,9866,9866,98+0,72%2018-01-15
NazwaOtwarcieMaxMinKursZmianaData i czas
PBS052360,0064,9564,9564,950,00%12:43
PBS072076,0076,0076,0076,00-1,30%2018-01-10
PBS102165,0066,4766,4766,47-0,03%16:47
PBS102485,0085,0085,0085,00+14,09%2017-08-21
PCB101599,7099,7099,7099,700,00%2015-09-15
PCG041552,0052,0052,0052,00-19,99%2015-02-18
PCR041699,9099,9099,9099,90-0,58%2016-04-05
PCR0419101,65101,65101,50101,50+0,71%2018-01-11
PCR0421100,20100,20100,20100,20-0,01%2018-01-15
PCR051799,8699,8699,8699,86+0,26%2017-05-15
PCR0522100,70100,70100,70100,70+0,70%12:57
PCR0620100,20100,20100,20100,20-0,60%09:57
PCR082399,80100,10100,10100,10+0,91%12:42
PCR1019100,81100,81100,81100,81-0,19%09:31
PCR1123100,24100,24100,24100,240,00%2018-01-15
PCX062099,6099,9099,9099,900,00%14:30
PCX092099,6099,6099,6099,600,00%13:42
PCZ011780,0080,0080,0080,00-3,61%2015-06-19
PCZ041689,9889,9879,9979,99-13,04%2015-06-19
PCZ061789,0089,0089,0089,000,00%2015-06-11
NazwaOtwarcieMaxMinKursZmianaData i czas
PCZ091691,9094,3091,8994,30+2,61%2015-05-27
PCZ111790,0090,0090,0090,000,00%2015-06-08
PEOH20498,0098,0098,0098,00-2,00%2012-10-25
PEOH205101,52101,52101,52101,52+1,52%2013-12-20
PEOH207100,25100,25100,25100,25+0,25%2014-05-30
PGE0618100,80101,00100,80101,00+1,00%2016-06-17
PGF1120100,30100,21100,21100,21-0,19%13:19
PGL1127103,25103,25103,25103,250,00%2016-12-22
PGO0819100,90100,90100,90100,900,00%2017-03-13
PHP0421100,35100,35100,35100,350,00%2017-12-14
PHP0522100,42100,42100,42100,42+0,02%2017-11-28
PHP0621100,10100,10100,10100,10+0,25%2017-03-21
PHP1220100,80100,80100,80100,80+0,08%2017-10-24
PIA0922103,00103,00103,00103,00+3,00%2014-03-03
PIN041599,2099,2099,2099,20-1,00%2015-03-13
PIN101699,7999,7999,7099,790,00%2016-09-28
PK11117100,00100,00100,00100,000,00%2017-10-25
PKN0418100,08100,08100,08100,08-0,02%13:37
PKN0420104,34104,33104,33104,33-0,64%09:41
PKN0517100,10100,10100,10100,10+0,20%2017-05-10
NazwaOtwarcieMaxMinKursZmianaData i czas
PKN0617100,00100,00100,00100,00-0,05%2017-05-04
PKN1117100,01100,01100,00100,00-0,01%2017-10-25
PLE061628,5034,0028,5034,00+21,86%2016-05-20
PLE091630,0030,0015,0015,00-44,44%2016-09-02
PLE121698,0098,0098,0098,00-1,01%2015-11-17
PLF081499,0099,0099,0099,00-0,20%2014-08-14
PLG1216100,25100,25100,25100,25+0,05%2014-12-02
PMS062499,3099,3099,3099,30+4,53%2017-06-30
PND011899,6499,6499,6499,64+0,14%2018-01-09
PND021799,8099,8099,8099,80-0,20%2017-02-01
PND021899,6099,6099,6099,600,00%2018-01-12
PND0618101,50101,50101,50101,500,00%12:54
POA0117105,50105,50105,50105,50+0,96%2016-01-11
POB0117105,50105,50105,50105,50+0,96%2016-01-11
POZ0219100,49100,49100,49100,49+0,79%2017-08-01
PPG091499,9299,9299,9299,92+1,65%2014-08-20
PRC121599,1099,1099,1099,100,00%2015-11-20
PRE1117100,22100,22100,22100,22-0,07%2016-10-21
PRF0218100,50100,50100,50100,50-0,50%2016-11-07
PRF0418100,53100,53100,51100,51-0,48%2016-11-10
NazwaOtwarcieMaxMinKursZmianaData i czas
PRF0919101,31101,31101,31101,31-0,07%2018-01-12
PRF1216100,48100,48100,48100,48-0,02%2016-09-02
PRF1220101,55101,55101,55101,55+1,10%2018-01-10
PRI0320101,01101,01101,01101,010,00%2018-01-09
PRI0518101,50101,50101,50101,50-0,01%2017-04-18
PRI1117100,50100,50100,50100,50-0,47%2017-02-14
PRZ0924105,00105,00105,00105,000,00%2017-01-02
PRZ1229111,20111,20111,20111,20+0,63%2014-12-08
PS0418100,65100,65100,65100,65-0,20%2018-01-09
PS042099,2899,1099,1099,10-0,30%14:38
PS042199,2099,2099,2099,200,00%14:38
PS042299,4999,3099,3099,30-0,06%14:39
PS0718100,85100,85100,85100,85+0,10%2017-12-13
PS0719102,70102,80102,70102,80-0,05%2018-01-10
PS072198,6098,6098,6098,600,00%2018-01-09
PTI061590,0090,0090,0090,00+4,65%2015-05-13
PTI11159,549,549,549,54-2,65%2015-10-20
QLT111596,7096,7096,7096,70-1,33%2015-06-30
RAP021598,5098,5098,5098,50-1,20%2015-02-06
RAP081597,1097,1097,1097,10+1,15%2015-07-29
NazwaOtwarcieMaxMinKursZmianaData i czas
RBG0616103,00103,00103,00103,00+0,68%2013-12-20
RBS101799,99100,0099,99100,00+0,04%2017-09-27
RGS0717101,00101,00101,00101,00+0,90%2016-04-11
RNK061699,79100,0099,79100,00+0,50%2016-05-25
ROB0218100,00100,00100,00100,000,00%2018-01-09
ROB0219100,50100,50100,50100,50+0,01%2018-01-11
ROB052096,2196,2196,2196,21-4,93%2017-11-17
ROB0616100,00100,00100,00100,00+0,26%2016-05-31
ROB0619100,20100,20100,20100,20+0,20%2016-04-04
ROB0721102,19102,19102,19102,19+0,19%2017-12-18
ROB0819100,00100,00100,00100,000,00%2017-12-21
ROB1216100,40100,40100,40100,40-0,59%2015-12-04
ROG0116100,10100,10100,10100,10-0,10%2014-12-29
ROG0218100,40100,40100,40100,40-0,08%2016-11-14
RON0119101,00101,00101,00101,000,00%2018-01-10
RON0218100,00100,00100,00100,00-0,10%2017-12-14
RON0220100,20100,20100,20100,20-0,60%2017-10-06
RON0419100,70100,70100,70100,700,00%2017-06-09
RON0518100,02100,02100,02100,02+0,01%2018-01-09
RON0616102,50102,50102,50102,50+0,99%2015-11-13
NazwaOtwarcieMaxMinKursZmianaData i czas
RON0617100,01100,01100,01100,01+0,11%2017-04-25
RON0716100,80100,80100,80100,80-0,59%2016-04-26
RON0720100,50100,50100,50100,50+0,98%2017-12-29
RON0820100,37100,37100,37100,370,00%2018-01-15
RON0919100,75100,75100,75100,75-0,02%2018-01-15
RON1218100,53100,53100,53100,53-0,96%2017-11-15
RPC0519100,00100,00100,00100,000,00%2017-11-21
SAF0218100,00100,00100,00100,00-0,99%2017-11-28
SAF0818100,10100,10100,10100,10-0,15%2018-01-10
SAF111599,7099,7099,7099,70+0,71%2015-11-03
SAL0317100,10100,10100,10100,100,00%2016-05-20
SBK092367,0066,5066,5066,500,00%13:46
SBK102092,0092,0092,0092,00+1,10%2018-01-15
SBR032586,5086,5086,5086,50-2,81%2018-01-12
SBR072589,0089,0089,0089,000,00%2018-01-10
SFK1215100,00100,0099,9099,90-0,60%2015-11-24
SIE1123104,05104,05104,05104,05-1,06%2017-06-26
SIE1125101,00101,00101,00101,00+1,00%2013-04-03
SIE1126108,11108,11108,11108,11+3,95%2016-10-18
SIE1132112,00112,00112,00112,000,00%2014-11-12
NazwaOtwarcieMaxMinKursZmianaData i czas
SKC121376,9079,5076,9079,50+1,92%2013-12-06
SMS041899,5099,5099,5099,50-1,49%2017-12-18
SMS071698,8098,8098,8098,80-0,10%2016-07-12
SMT0917100,49100,50100,00100,000,00%2016-03-08
SUL0717100,60100,60100,60100,60+0,10%2017-04-11
TBL051799,6599,6599,6599,65+1,17%2017-04-28
TPM081695,0095,0095,0095,000,00%2016-01-22
TRJ121599,5099,5099,5099,50+0,20%2015-10-30
UBT04157,3712,345,0011,99-2,91%2015-02-17
UBT09151,951,951,901,95+30,00%2015-06-24
UFC0217100,50100,50100,50100,50+0,05%2016-09-19
UFC0819100,75100,75100,75100,75+0,25%2018-01-04
UND0317100,05100,05100,05100,050,00%2017-02-13
UNI051598,5198,5198,5198,51-6,36%2015-05-11
UNI0516101,10101,10101,10101,10-1,08%2016-03-02
UNI0618100,70100,70100,70100,70+0,80%2017-12-29
UNI0719100,50100,50100,50100,50-0,50%2017-04-21
VDM0217100,00100,00100,00100,000,00%2015-07-07
VID0221100,00100,00100,00100,000,00%2018-01-09
VIG011596,7096,7096,7096,70-1,43%2015-01-20
NazwaOtwarcieMaxMinKursZmianaData i czas
VIG051585,0086,0085,0086,00+1,18%2015-04-27
VIN1116101,00101,00101,00101,00-0,39%2016-09-19
VNT031690,0090,0090,0090,00+1,12%2016-02-29
VOL071698,9098,9098,9098,90-1,05%2016-06-24
VOX0615100,25100,35100,25100,35+0,05%2014-07-16
VOX071699,4099,7799,4099,65+0,25%2016-07-20
VOX071799,7699,7699,7699,76-0,54%2017-04-28
VOX0718100,25100,25100,25100,250,00%14:02
VTD0919100,50100,50100,50100,500,00%2017-11-17
VTG012099,8099,8099,8099,80-0,31%2017-12-08
VTG0418100,40100,40100,40100,400,00%2016-12-14
VTG0518100,38100,38100,38100,38+0,38%2017-07-17
VTG0617100,00100,00100,00100,00+0,20%2017-04-28
VTG0618101,70101,70100,30100,30-0,68%2016-08-05
VTG081699,9099,9099,9099,900,00%2015-07-27
VTG0919100,81100,81100,81100,810,00%2017-08-24
VTT0919100,00100,00100,00100,00-0,58%2017-12-14
WAL0925107,00107,00107,00107,000,00%2015-09-02
WAL1025113,00113,00113,00113,00+3,08%2017-05-16
WAL1027113,50113,50113,50113,50+3,18%2014-11-28
NazwaOtwarcieMaxMinKursZmianaData i czas
WAW0318101,25101,25101,25101,25-0,25%2017-12-27
WAW0922117,46117,46117,46117,46+0,39%2018-01-08
WAW1019113,00113,00113,00113,00+0,92%2017-07-31
WBS052193,9993,9993,9993,99+3,29%2017-12-27
WCL1220105,50105,50105,50105,500,00%2017-11-09
WCL1225112,20112,20112,20112,20+2,01%2017-06-26
WDB0915100,20100,20100,20100,20+0,70%2015-08-21
WLD051686,4090,7086,4090,70+10,21%2016-05-04
WLO051675,0075,0070,0075,00+1,49%2016-05-04
WRA1116100,00100,00100,00100,00-0,20%2015-04-15
WRL051698,6098,6098,6098,60+0,10%2016-04-26
WS042896,0096,0096,0096,00+1,80%13:30
WS0429125,00125,00125,00125,00+0,97%2017-11-24
WS0437112,02112,02112,02112,02+0,92%2018-01-09
WS0922114,80114,80114,80114,80+1,06%2017-12-29
WSE0317100,00100,00100,00100,000,00%2017-01-13
WSE0717103,50103,50103,50103,50-0,48%2016-10-12
WSE101698,8098,8098,0398,03-0,48%2016-09-22
WSE1018101,49101,49101,49101,49-0,07%2017-06-09
WXB031698,4098,4098,3198,31-0,40%2016-02-16
NazwaOtwarcieMaxMinKursZmianaData i czas
WZ0118100,20100,20100,20100,200,00%2018-01-12
WZ0119100,45100,45100,45100,45+0,25%2017-10-27
WZ0120100,20100,20100,20100,200,00%2017-11-24
WZ0121100,30100,30100,30100,30+0,40%2018-01-05
WZ012499,0099,0099,0099,00+0,51%16:25
WZ012697,5097,5097,5097,50-1,52%13:50
WZ112299,7099,7099,7099,700,00%2018-01-10
WZR111551,1551,1551,1551,15-5,68%2014-06-16
XSM031989,0089,0089,0089,00-5,32%2017-12-29
ZPS121485,0085,0082,0082,00-6,81%2014-07-01
ZST0215100,00100,00100,00100,00+1,01%2015-01-28
Następny dzień »