Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-16 | |
08OCTAVA | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.04 | 2020-01-16 | |
11BIT | 416.00 | 419.50 | 414.00 | 415.00 | -0.36% | 1,593.91 | 2020-01-16 | |
4FUNMEDIA | 5.60 | 5.60 | 5.42 | 5.56 | -0.36% | 5.76 | 2020-01-16 | |
ABPL | 24.70 | 25.50 | 24.70 | 25.40 | +3.25% | 960.76 | 2020-01-16 | |
ACAUTOGAZ | 46.40 | 47.60 | 46.40 | 47.60 | +2.15% | 299.63 | 2020-01-16 | |
ACTION | 3.18 | 3.18 | 3.08 | 3.13 | -0.63% | 16.98 | 2020-01-16 | |
ADIUVO | 5.90 | 5.98 | 5.90 | 5.98 | 0.00% | 0.86 | 2020-01-16 | |
AGORA | 12.75 | 12.85 | 12.55 | 12.85 | +0.78% | 448.77 | 2020-01-16 | |
AGROTON | 3.45 | 3.48 | 3.45 | 3.48 | +2.65% | 2.08 | 2020-01-16 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-01-16 | |
AILLERON | 8.90 | 9.00 | 8.80 | 8.96 | -0.67% | 30.05 | 2020-01-16 | |
AIRWAY | 0.53 | 0.55 | 0.53 | 0.55 | +2.24% | 3.56 | 2020-01-16 | |
ALIOR | 28.44 | 28.44 | 28.02 | 28.02 | -0.64% | 9,054.23 | 2020-01-16 | |
ALTA | 1.97 | 1.97 | 1.92 | 1.92 | +2.13% | 0.78 | 2020-01-16 | |
ALTUSTFI | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 1.50 | 2020-01-16 | |
ALUMETAL | 44.50 | 45.10 | 44.50 | 45.10 | +1.35% | 399.33 | 2020-01-16 | |
AMBRA | 18.10 | 18.10 | 17.90 | 18.00 | 0.00% | 404.98 | 2020-01-16 | |
AMICA | 144.20 | 147.00 | 144.00 | 145.20 | +1.26% | 134.88 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-01-16 | |
APATOR | 21.80 | 21.80 | 21.50 | 21.50 | -1.38% | 50.37 | 2020-01-16 | |
APLISENS | 10.50 | 10.60 | 10.50 | 10.50 | +0.96% | 64.30 | 2020-01-16 | |
APSENERGY | 2.25 | 2.30 | 2.21 | 2.29 | +7.01% | 20.10 | 2020-01-16 | |
ARCHICOM | 18.50 | 18.50 | 18.00 | 18.00 | 0.00% | 27.18 | 2020-01-16 | |
ARCTIC | 3.97 | 4.10 | 3.97 | 4.09 | +4.34% | 427.31 | 2020-01-16 | |
ARCUS | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 9.80 | 2020-01-16 | |
ARTERIA | 5.75 | 5.75 | 5.60 | 5.75 | +3.60% | 2.82 | 2020-01-16 | |
ARTIFEX | 3.19 | 3.20 | 3.10 | 3.19 | +0.31% | 70.68 | 2020-01-16 | |
ASBIS | 3.53 | 3.55 | 3.50 | 3.52 | -0.85% | 428.66 | 2020-01-16 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-01-16 | |
ASSECOBS | 29.60 | 29.80 | 29.60 | 29.80 | +0.68% | 13.52 | 2020-01-16 | |
ASSECOPOL | 64.45 | 64.80 | 64.05 | 64.30 | +0.23% | 11,531.85 | 2020-01-16 | |
ASSECOSEE | 24.40 | 24.60 | 24.00 | 24.60 | +0.82% | 59.03 | 2020-01-16 | |
ASTARTA | 18.90 | 18.90 | 18.50 | 18.80 | +0.53% | 553.98 | 2020-01-16 | |
ATAL | 42.00 | 42.40 | 42.00 | 42.40 | +0.95% | 54.77 | 2020-01-16 | |
ATENDE | 3.56 | 3.66 | 3.56 | 3.66 | +1.67% | 20.29 | 2020-01-16 | |
ATLANTAPL | 4.81 | 4.94 | 4.75 | 4.94 | -0.60% | 21.84 | 2020-01-16 | |
ATLASEST | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 2020-01-16 | |
ATM | 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | 0.43 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.65 | 4.70 | 4.65 | 4.70 | +1.08% | 41.85 | 2020-01-16 | |
ATREM | 1.98 | 1.98 | 1.93 | 1.98 | 0.00% | 0.21 | 2020-01-16 | |
AUTOPARTN | 4.80 | 4.85 | 4.80 | 4.85 | +2.32% | 159.78 | 2020-01-16 | |
AWBUD | 0.80 | 0.80 | 0.80 | 0.80 | +10.34% | 0.04 | 2020-01-16 | |
BALTONA | 6.35 | 6.50 | 6.25 | 6.40 | 0.00% | 57.80 | 2020-01-16 | |
BBIDEV | 4.86 | 4.86 | 4.65 | 4.86 | 0.00% | 1.28 | 2020-01-16 | |
BEDZIN | 13.75 | 13.75 | 13.20 | 13.75 | 0.00% | 8.50 | 2020-01-16 | |
BENEFIT | 930.00 | 956.00 | 930.00 | 956.00 | +2.80% | 456.42 | 2020-01-16 | |
BERLING | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 1.31 | 2020-01-16 | |
BEST | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 2020-01-16 | |
BETACOM | 9.49 | 9.49 | 9.07 | 9.21 | +0.11% | 9.16 | 2020-01-16 | |
BGZBNPP | 71.80 | 75.40 | 71.80 | 74.20 | +5.40% | 126.78 | 2020-01-16 | |
BIK | 13.40 | 13.48 | 13.40 | 13.48 | +0.60% | 4.60 | 2020-01-16 | |
BIOMEDLUB | 1.00 | 1.04 | 1.00 | 1.04 | +0.97% | 31.85 | 2020-01-16 | |
BIOTON | 4.04 | 4.12 | 3.94 | 4.07 | +0.74% | 104.55 | 2020-01-16 | |
BMPAG | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | 9.44 | 2020-01-16 | |
BOGDANKA | 34.25 | 34.60 | 33.90 | 33.95 | -0.73% | 447.00 | 2020-01-16 | |
BORYSZEW | 4.19 | 4.36 | 4.19 | 4.31 | +1.89% | 168.05 | 2020-01-16 | |
BOS | 7.12 | 7.16 | 7.00 | 7.10 | +1.43% | 50.74 | 2020-01-16 | |
BOWIM | 2.24 | 2.24 | 2.14 | 2.14 | -4.46% | 15.50 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2020-01-16 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-01-16 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-01-16 | |
BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 2020-01-16 | |
BPHFIZMLI | 82.15 | 82.15 | 82.15 | 82.15 | +2.56% | 16.43 | 2020-01-16 | |
BRASTER | 0.50 | 0.50 | 0.48 | 0.49 | +0.41% | 194.33 | 2020-01-16 | |
BRIJU | 2.02 | 2.02 | 2.01 | 2.01 | +7.49% | 3.19 | 2020-01-16 | |
BSCDRUK | 49.50 | 49.50 | 42.00 | 42.50 | -5.56% | 1,093.54 | 2020-01-16 | |
BUDIMEX | 184.20 | 188.00 | 184.20 | 187.00 | +0.21% | 1,196.52 | 2020-01-16 | |
BUMECH | 2.80 | 2.88 | 2.73 | 2.88 | +2.86% | 15.32 | 2020-01-16 | |
BZWBK | 295.00 | 302.40 | 295.00 | 301.60 | +2.72% | 16,665.45 | 2020-01-16 | |
CAPITAL | 1.31 | 1.43 | 1.31 | 1.43 | +9.16% | 3.67 | 2020-01-16 | |
CCC | 98.45 | 98.75 | 96.20 | 96.95 | -1.12% | 6,990.87 | 2020-01-16 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-01-16 | |
CDPROJEKT | 282.50 | 286.00 | 279.20 | 282.30 | -0.32% | 70,101.97 | 2020-01-16 | |
CDRL | 22.80 | 22.80 | 21.90 | 22.30 | -0.89% | 103.23 | 2020-01-16 | |
CELTIC | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 128.00 | 2020-01-16 | |
CEZ | 88.10 | 88.10 | 87.20 | 87.20 | -0.51% | 10.47 | 2020-01-16 | |
CFI | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 5.33 | 2020-01-16 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 36.85 | 37.30 | 35.90 | 36.25 | -1.49% | 981.48 | 2020-01-16 | |
CIGAMES | 0.76 | 0.90 | 0.75 | 0.89 | +16.71% | 5,871.07 | 2020-01-16 | |
CITYSERV | 9.20 | 9.20 | 9.20 | 9.20 | +0.88% | 3.68 | 2020-01-16 | |
CLNPHARMA | 48.35 | 49.00 | 47.60 | 47.80 | -0.42% | 522.80 | 2020-01-16 | |
CNT | 14.60 | 14.60 | 14.60 | 14.60 | +0.69% | 0.99 | 2020-01-16 | |
COALENERG | 0.18 | 0.18 | 0.18 | 0.18 | +17.11% | 0.10 | 2020-01-16 | |
COGNOR | 1.28 | 1.31 | 1.28 | 1.29 | 0.00% | 19.45 | 2020-01-16 | |
COMARCH | 208.00 | 210.00 | 207.00 | 207.00 | -0.48% | 246.17 | 2020-01-16 | |
COMP | 65.40 | 66.20 | 65.40 | 66.00 | 0.00% | 24.20 | 2020-01-16 | |
COMPERIA | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0.00 | 2020-01-16 | |
CORMAY | 0.98 | 0.99 | 0.96 | 0.99 | +0.81% | 19.00 | 2020-01-16 | |
CPGROUP | 7.10 | 7.19 | 6.88 | 6.88 | -3.10% | 12.18 | 2020-01-16 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-16 | |
CYFRPLSAT | 28.40 | 28.82 | 28.20 | 28.76 | +1.41% | 9,555.89 | 2020-01-16 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-01-16 | |
DEBICA | 83.00 | 83.00 | 82.40 | 82.60 | +0.24% | 32.41 | 2020-01-16 | |
DECORA | 19.90 | 19.90 | 19.60 | 19.60 | -1.51% | 17.41 | 2020-01-16 | |
DEKPOL | 25.80 | 26.00 | 25.60 | 26.00 | +0.39% | 16.27 | 2020-01-16 | |
DELKO | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.02 | 2020-01-16 | |
DGA | 6.14 | 6.14 | 6.14 | 6.14 | 0.00% | 0.06 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 156.90 | 156.90 | 153.30 | 153.30 | -1.73% | 16,215.42 | 2020-01-16 | |
DOMDEV | 99.00 | 99.60 | 97.80 | 98.00 | 0.00% | 536.44 | 2020-01-16 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-01-16 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-16 | |
DROZAPOL | 1.35 | 1.39 | 1.35 | 1.39 | +4.91% | 9.11 | 2020-01-16 | |
ECHO | 4.85 | 4.99 | 4.85 | 4.92 | +2.07% | 97.79 | 2020-01-16 | |
EDINVEST | 2.20 | 2.20 | 2.18 | 2.18 | -1.80% | 0.01 | 2020-01-16 | |
EFEKT | 11.50 | 11.80 | 10.40 | 10.40 | -11.86% | 193.67 | 2020-01-16 | |
EKOEXPORT | 6.00 | 6.00 | 5.80 | 5.94 | +0.34% | 97.71 | 2020-01-16 | |
ELBUDOWA | 9.06 | 9.40 | 8.24 | 8.38 | -6.89% | 1,189.11 | 2020-01-16 | |
ELEKTROTI | 4.80 | 4.82 | 4.64 | 4.79 | -2.84% | 48.52 | 2020-01-16 | |
ELEMENTAL | 1.79 | 1.83 | 1.73 | 1.83 | +3.16% | 1,511.56 | 2020-01-16 | |
ELKOP | 0.82 | 0.87 | 0.82 | 0.86 | +5.13% | 17.09 | 2020-01-16 | |
ELZAB | 3.10 | 3.10 | 2.98 | 3.00 | 0.00% | 10.82 | 2020-01-16 | |
EMCINSMED | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2020-01-16 | |
ENAP | 1.50 | 1.50 | 1.45 | 1.45 | -3.33% | 3.92 | 2020-01-16 | |
ENEA | 7.55 | 7.59 | 7.50 | 7.52 | +0.13% | 1,489.13 | 2020-01-16 | |
ENELMED | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2020-01-16 | |
ENERGA | 7.35 | 7.50 | 7.35 | 7.48 | +1.22% | 3,876.19 | 2020-01-16 | |
ENERGOINS | 0.72 | 0.72 | 0.66 | 0.72 | +2.29% | 2.07 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 46.40 | 50.80 | 46.20 | 49.50 | +6.68% | 3,170.70 | 2020-01-16 | |
ERBUD | 19.45 | 19.80 | 19.15 | 19.75 | +0.25% | 62.98 | 2020-01-16 | |
ERG | 28.60 | 28.60 | 28.00 | 28.20 | -4.73% | 2.73 | 2020-01-16 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-01-16 | |
ESOTIQ | 11.20 | 11.20 | 10.95 | 10.95 | -2.23% | 3.20 | 2020-01-16 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-01-16 | |
EUCO | 4.84 | 5.22 | 4.84 | 5.00 | +3.31% | 191.25 | 2020-01-16 | |
EUROCASH | 21.40 | 21.54 | 21.06 | 21.26 | -0.19% | 13,263.42 | 2020-01-16 | |
EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2020-01-16 | |
EUROTEL | 25.60 | 26.20 | 25.60 | 25.80 | +1.57% | 176.96 | 2020-01-16 | |
EVEREST | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.93 | 2020-01-16 | |
FAMUR | 3.37 | 3.50 | 3.37 | 3.48 | +3.72% | 3,760.33 | 2020-01-16 | |
FASING | 14.60 | 14.90 | 14.50 | 14.60 | 0.00% | 33.16 | 2020-01-16 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-01-16 | |
FEERUM | 12.65 | 12.65 | 12.15 | 12.65 | 0.00% | 1.24 | 2020-01-16 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-01-16 | |
FERRO | 16.60 | 17.40 | 16.50 | 17.40 | +6.10% | 1,700.29 | 2020-01-16 | |
FERRUM | 3.75 | 3.80 | 3.63 | 3.80 | +2.70% | 1.92 | 2020-01-16 | |
FMG | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2020-01-16 | |
FORTE | 29.75 | 29.75 | 29.30 | 29.30 | -0.85% | 494.67 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.56 | 1.58 | 1.53 | 1.57 | +0.77% | 619.30 | 2020-01-16 | |
GETINOBLE | 0.34 | 0.34 | 0.34 | 0.34 | +5.18% | 176.21 | 2020-01-16 | |
GLCOSMED | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2020-01-16 | |
GOBARTO | 7.14 | 7.14 | 7.14 | 7.14 | +2.00% | 10.40 | 2020-01-16 | |
GPW | 41.10 | 41.80 | 40.90 | 41.55 | +1.71% | 902.18 | 2020-01-16 | |
GRAVITON | 1.63 | 1.63 | 1.63 | 1.63 | +0.62% | 0.00 | 2020-01-16 | |
GROCLIN | 1.52 | 1.54 | 1.52 | 1.52 | -1.30% | 13.04 | 2020-01-16 | |
GRODNO | 7.10 | 7.42 | 6.92 | 7.12 | -2.47% | 191.61 | 2020-01-16 | |
GRUPAAZOTY | 30.60 | 30.60 | 30.04 | 30.14 | -0.40% | 675.28 | 2020-01-16 | |
GTC | 9.71 | 10.20 | 9.70 | 9.80 | +0.41% | 858.35 | 2020-01-16 | |
HANDLOWY | 52.80 | 53.20 | 52.60 | 52.80 | 0.00% | 475.00 | 2020-01-16 | |
HARPER | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 4.45 | 2020-01-16 | |
HELIO | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 0.02 | 2020-01-16 | |
HERKULES | 0.98 | 0.98 | 0.94 | 0.94 | -0.63% | 5.34 | 2020-01-16 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-01-16 | |
HYDROTOR | 35.40 | 35.40 | 34.80 | 34.80 | -1.69% | 2.97 | 2020-01-16 | |
I2DEV | 8.15 | 8.15 | 8.10 | 8.10 | +2.53% | 0.13 | 2020-01-16 | |
IALBGR | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 5.70 | 2020-01-16 | |
IDEABANK | 2.38 | 2.40 | 2.36 | 2.37 | +0.85% | 46.29 | 2020-01-16 | |
IDMSA | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 14.10 | 14.10 | 13.90 | 13.95 | +0.36% | 3.06 | 2020-01-16 | |
IMMOBILE | 2.75 | 2.75 | 2.64 | 2.64 | -2.22% | 15.84 | 2020-01-16 | |
IMPEL | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 1.57 | 2020-01-16 | |
IMPERA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.08 | 2020-01-16 | |
IMS | 3.88 | 3.88 | 3.88 | 3.88 | +0.78% | 1.75 | 2020-01-16 | |
INC | 1.52 | 1.57 | 1.42 | 1.56 | -0.64% | 18.77 | 2020-01-16 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-01-16 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-01-16 | |
INGBSK | 205.50 | 209.00 | 204.00 | 206.00 | +1.23% | 1,020.56 | 2020-01-16 | |
INPRO | 4.72 | 4.72 | 4.72 | 4.72 | +4.89% | 0.01 | 2020-01-16 | |
INSTALKRK | 17.80 | 17.80 | 17.55 | 17.55 | -1.40% | 14.70 | 2020-01-16 | |
INTERAOLT | 19.60 | 20.00 | 19.35 | 20.00 | +5.26% | 654.11 | 2020-01-16 | |
INTERBUD | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 2020-01-16 | |
INTERCARS | 226.00 | 233.00 | 223.00 | 228.00 | +0.89% | 666.32 | 2020-01-16 | |
INTERFERI | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 2020-01-16 | |
INTERSPPL | 1.93 | 1.93 | 1.80 | 1.82 | -5.70% | 29.30 | 2020-01-16 | |
INTROL | 2.50 | 2.50 | 2.48 | 2.50 | 0.00% | 0.37 | 2020-01-16 | |
INVCEEFIZ | 480.00 | 480.00 | 480.00 | 480.00 | -1.01% | 2.40 | 2020-01-16 | |
INVFIZ | 956.00 | 956.00 | 956.00 | 956.00 | 0.00% | 0.00 | 2020-01-16 | |
INVGLDFIZ | 1,602.20 | 1,605.20 | 1,602.20 | 1,605.20 | +0.33% | 17.63 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-01-16 | |
INVPEFIZ | 780.81 | 797.06 | 780.81 | 789.00 | +1.07% | 19.04 | 2020-01-16 | |
IPOPEMA | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.00 | 2020-01-16 | |
IQP | 0.20 | 0.20 | 0.20 | 0.20 | +5.26% | 0.01 | 2020-01-16 | |
IZOBLOK | 39.40 | 41.80 | 38.10 | 41.80 | +5.03% | 92.50 | 2020-01-16 | |
IZOLACJA | 1.85 | 1.85 | 1.85 | 1.85 | +3.93% | 0.02 | 2020-01-16 | |
IZOSTAL | 2.70 | 2.75 | 2.70 | 2.75 | +1.85% | 8.59 | 2020-01-16 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-01-16 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-01-16 | |
JSW | 23.70 | 23.72 | 22.70 | 23.10 | -2.04% | 22,789.19 | 2020-01-16 | |
JWCONSTR | 3.35 | 3.38 | 3.35 | 3.37 | +0.60% | 48.57 | 2020-01-16 | |
JWWINVEST | 1.89 | 1.96 | 1.89 | 1.96 | +0.51% | 0.10 | 2020-01-16 | |
K2INTERNT | 8.90 | 8.90 | 8.80 | 8.90 | 0.00% | 14.21 | 2020-01-16 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-16 | |
KBDOM | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2020-01-16 | |
KCI | 0.48 | 0.49 | 0.48 | 0.49 | +4.27% | 16.16 | 2020-01-16 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-01-16 | |
KERNEL | 48.50 | 49.50 | 48.50 | 49.15 | +1.87% | 1,442.98 | 2020-01-16 | |
KETY | 348.00 | 356.00 | 345.00 | 353.00 | +1.44% | 889.96 | 2020-01-16 | |
KGHM | 98.80 | 99.98 | 98.64 | 99.50 | +0.75% | 39,600.02 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.17 | 2020-01-16 | |
KINOPOL | 9.90 | 9.90 | 9.80 | 9.80 | -1.01% | 4.96 | 2020-01-16 | |
KOGENERA | 35.80 | 36.70 | 35.80 | 36.70 | -0.27% | 0.68 | 2020-01-16 | |
KOMPAP | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2020-01-16 | |
KOMPUTRON | 2.76 | 2.94 | 2.75 | 2.92 | +0.69% | 26.16 | 2020-01-16 | |
KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-01-16 | |
KOPEX | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.25 | 2020-01-16 | |
KPPD | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2020-01-16 | |
KRAKCHEM | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-01-16 | |
KREC | 6.19 | 6.19 | 6.14 | 6.14 | -0.81% | 3.84 | 2020-01-16 | |
KREDYTIN | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.06 | 2020-01-16 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-01-16 | |
KRKA | 340.00 | 340.00 | 314.00 | 314.00 | -2.79% | 418.71 | 2020-01-16 | |
KRUK | 172.00 | 172.00 | 167.60 | 168.50 | -1.92% | 6,297.15 | 2020-01-16 | |
KRUSZWICA | 52.80 | 53.60 | 52.40 | 53.60 | +1.90% | 1,127.49 | 2020-01-16 | |
KRVITAMIN | 5.44 | 5.44 | 5.30 | 5.30 | -0.38% | 64.19 | 2020-01-16 | |
KSGAGRO | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 1.31 | 2020-01-16 | |
LABOPRINT | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.12 | 2020-01-16 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-16 | |
LARQ | 3.04 | 3.04 | 2.86 | 2.88 | -4.64% | 33.16 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 2.64 | 2.65 | 2.60 | 2.62 | +0.58% | 328.15 | 2020-01-16 | |
LENA | 3.73 | 3.74 | 3.69 | 3.70 | 0.00% | 28.77 | 2020-01-16 | |
LENTEX | 7.44 | 7.44 | 7.44 | 7.44 | 0.00% | 0.33 | 2020-01-16 | |
LIBET | 0.57 | 0.57 | 0.54 | 0.54 | -5.26% | 98.71 | 2020-01-16 | |
LIVECHAT | 43.00 | 45.90 | 42.55 | 45.30 | +7.86% | 2,866.04 | 2020-01-16 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2020-01-16 | |
LMBSFIZ | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | 0.00% | 0.00 | 2020-01-16 | |
LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-01-16 | |
LMDSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-01-16 | |
LMESFIZ | 1,022.10 | 1,022.10 | 1,022.10 | 1,022.10 | 0.00% | 0.00 | 2020-01-16 | |
LOKUM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 4.58 | 2020-01-16 | |
LOTOS | 85.08 | 85.34 | 83.66 | 84.98 | -0.02% | 27,353.84 | 2020-01-16 | |
LPP | 8,770.00 | 8,775.00 | 8,630.00 | 8,700.00 | -0.34% | 15,544.37 | 2020-01-16 | |
LSISOFT | 21.50 | 21.80 | 21.10 | 21.80 | +1.40% | 436.13 | 2020-01-16 | |
LUBAWA | 0.89 | 0.89 | 0.85 | 0.85 | -4.28% | 131.39 | 2020-01-16 | |
MABION | 74.50 | 77.10 | 74.00 | 76.70 | +3.65% | 470.44 | 2020-01-16 | |
MAKARONPL | 4.92 | 5.15 | 4.92 | 5.05 | 0.00% | 78.93 | 2020-01-16 | |
MANGATA | 72.00 | 75.00 | 72.00 | 75.00 | +3.45% | 20.85 | 2020-01-16 | |
MARVIPOL | 0.99 | 0.99 | 0.95 | 0.96 | -2.04% | 101.07 | 2020-01-16 | |
MASTERPHA | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 0.00 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBANK | 390.40 | 390.40 | 377.60 | 389.40 | -0.26% | 4,768.52 | 2020-01-16 | |
MBWS | 11.28 | 11.28 | 11.28 | 11.28 | 0.00% | 0.00 | 2020-01-16 | |
MCI | 10.15 | 10.35 | 10.10 | 10.35 | +2.99% | 79.54 | 2020-01-16 | |
MDIENERGIA | 2.90 | 2.97 | 2.80 | 2.84 | -0.70% | 33.03 | 2020-01-16 | |
MEDIACAP | 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | 0.00 | 2020-01-16 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-01-16 | |
MEDICALG | 24.00 | 24.90 | 22.90 | 23.00 | -6.50% | 1,478.98 | 2020-01-16 | |
MEDYCZNYFIZ | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2020-01-16 | |
MEGARON | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2020-01-16 | |
MENNICA | 21.20 | 21.60 | 21.20 | 21.60 | +0.93% | 62.78 | 2020-01-16 | |
MERCATOR | 10.28 | 10.34 | 10.00 | 10.34 | +0.58% | 60.12 | 2020-01-16 | |
MERCOR | 9.46 | 9.46 | 9.26 | 9.26 | -2.11% | 2.79 | 2020-01-16 | |
MEXPOLSKA | 3.32 | 3.38 | 3.14 | 3.32 | 0.00% | 25.51 | 2020-01-16 | |
MFO | 27.50 | 27.50 | 27.40 | 27.50 | 0.00% | 36.57 | 2020-01-16 | |
MILKILAND | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.00 | 2020-01-16 | |
MILLENNIUM | 6.05 | 6.16 | 6.01 | 6.13 | +0.25% | 3,520.76 | 2020-01-16 | |
MIRACULUM | 1.33 | 1.33 | 1.33 | 1.33 | -0.37% | 0.31 | 2020-01-16 | |
MIRBUD | 1.09 | 1.10 | 1.08 | 1.09 | +0.93% | 253.85 | 2020-01-16 | |
MLPGROUP | 53.50 | 53.50 | 53.50 | 53.50 | 0.00% | 0.05 | 2020-01-16 | |
MOBRUK | 110.00 | 118.00 | 110.00 | 118.00 | +7.27% | 17.06 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 0.98 | 0.98 | 0.96 | 0.96 | -2.04% | 5.50 | 2020-01-16 | |
MONNARI | 2.99 | 3.00 | 2.86 | 2.86 | -2.39% | 184.46 | 2020-01-16 | |
MOSTALPLC | 7.16 | 7.16 | 7.00 | 7.12 | +0.28% | 0.56 | 2020-01-16 | |
MOSTALWAR | 3.79 | 3.89 | 3.79 | 3.89 | 0.00% | 7.45 | 2020-01-16 | |
MOSTALZAB | 0.77 | 0.78 | 0.76 | 0.78 | -0.51% | 72.91 | 2020-01-16 | |
MUZA | 2.60 | 2.60 | 2.58 | 2.58 | -4.44% | 7.07 | 2020-01-16 | |
MWTRADE | 3.32 | 3.32 | 3.30 | 3.30 | -2.37% | 1.26 | 2020-01-16 | |
NETIA | 4.45 | 4.46 | 4.44 | 4.44 | -0.67% | 4.93 | 2020-01-16 | |
NEWAG | 22.40 | 23.50 | 22.40 | 23.00 | +2.22% | 35.62 | 2020-01-16 | |
NORTCOAST | 14.85 | 15.20 | 14.50 | 15.05 | -3.22% | 49.18 | 2020-01-16 | |
NOVITA | 42.60 | 42.60 | 42.00 | 42.00 | -1.41% | 29.45 | 2020-01-16 | |
NOWAGALA | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.82 | 2020-01-16 | |
NTTSYSTEM | 2.32 | 2.32 | 2.26 | 2.31 | -0.43% | 0.95 | 2020-01-16 | |
ODLEWNIE | 4.02 | 4.10 | 4.02 | 4.08 | +0.49% | 88.78 | 2020-01-16 | |
OEX | 17.50 | 17.50 | 15.80 | 17.50 | -3.85% | 15.12 | 2020-01-16 | |
OPENFIN | 1.16 | 1.18 | 1.09 | 1.15 | -0.86% | 17.96 | 2020-01-16 | |
OPERA3GR | 295.10 | 295.10 | 295.10 | 295.10 | 0.00% | 0.00 | 2020-01-16 | |
OPONEO.PL | 24.70 | 25.30 | 24.10 | 24.80 | +2.90% | 851.75 | 2020-01-16 | |
OPTEAM | 9.80 | 10.30 | 9.80 | 10.30 | +4.57% | 30.56 | 2020-01-16 | |
ORANGEPL | 7.40 | 7.76 | 7.40 | 7.76 | +5.22% | 25,285.02 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 113.50 | 117.50 | 113.50 | 115.00 | +1.32% | 259.11 | 2020-01-16 | |
ORCOGROUP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-01-16 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-01-16 | |
ORZBIALY | 11.15 | 11.80 | 11.15 | 11.50 | +1.77% | 26.90 | 2020-01-16 | |
OTLOG | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.01 | 2020-01-16 | |
OTMUCHOW | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.03 | 2020-01-16 | |
OVOSTAR | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 0.08 | 2020-01-16 | |
PAMAPOL | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 1.01 | 2020-01-16 | |
PANOVA | 16.90 | 17.00 | 16.60 | 16.90 | +0.60% | 58.80 | 2020-01-16 | |
PATENTUS | 1.44 | 1.47 | 1.42 | 1.46 | +1.39% | 6.66 | 2020-01-16 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2020-01-16 | |
PBKM | 63.40 | 63.40 | 62.00 | 63.00 | 0.00% | 112.41 | 2020-01-16 | |
PBSFINANSE | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2020-01-16 | |
PCCEXOL | 1.84 | 1.89 | 1.79 | 1.87 | +2.75% | 206.70 | 2020-01-16 | |
PCCROKITA | 51.40 | 52.60 | 50.00 | 52.40 | +1.95% | 201.84 | 2020-01-16 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-01-16 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-01-16 | |
PEKABEX | 10.30 | 10.70 | 10.20 | 10.20 | -0.97% | 148.35 | 2020-01-16 | |
PEKAO | 102.80 | 103.45 | 101.45 | 102.70 | +0.20% | 82,356.18 | 2020-01-16 | |
PEMANAGER | 10.50 | 10.50 | 10.40 | 10.50 | +0.96% | 9.34 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 25.80 | 27.20 | 25.80 | 26.50 | +1.15% | 44.24 | 2020-01-16 | |
PEPEES | 1.70 | 1.72 | 1.66 | 1.72 | +1.78% | 34.86 | 2020-01-16 | |
PGE | 7.87 | 7.87 | 7.71 | 7.72 | -1.45% | 13,659.74 | 2020-01-16 | |
PGNIG | 4.31 | 4.34 | 4.24 | 4.27 | -1.06% | 16,701.77 | 2020-01-16 | |
PGODLEW | 1.19 | 1.29 | 1.19 | 1.22 | +2.10% | 4.69 | 2020-01-16 | |
PGSSOFT | 11.00 | 11.10 | 10.80 | 11.06 | +0.55% | 142.06 | 2020-01-16 | |
PHN | 12.60 | 12.60 | 12.30 | 12.50 | -0.79% | 23.07 | 2020-01-16 | |
PKNORLEN | 85.42 | 86.00 | 84.82 | 85.58 | +0.59% | 89,726.38 | 2020-01-16 | |
PKOASZEWZ | 97.73 | 97.73 | 97.73 | 97.73 | 0.00% | 0.00 | 2020-01-16 | |
PKOBP | 35.04 | 35.18 | 34.53 | 34.88 | +0.20% | 94,903.26 | 2020-01-16 | |
PKOGD | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-01-16 | |
PKOGS | 94.85 | 94.85 | 94.85 | 94.85 | 0.00% | 9.48 | 2020-01-16 | |
PKOSO | 108.13 | 108.13 | 108.13 | 108.13 | +0.07% | 10.81 | 2020-01-16 | |
PKPCARGO | 20.80 | 21.15 | 20.55 | 20.80 | +1.22% | 2,872.28 | 2020-01-16 | |
PLASTBOX | 2.17 | 2.17 | 2.15 | 2.15 | -0.46% | 7.29 | 2020-01-16 | |
PLATYNINW | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-01-16 | |
PLAYWAY | 267.00 | 277.00 | 267.00 | 277.00 | +3.75% | 3,787.51 | 2020-01-16 | |
PLAZACNTR | 2.34 | 2.56 | 2.30 | 2.52 | +15.60% | 25.01 | 2020-01-16 | |
PMPG | 1.22 | 1.22 | 1.22 | 1.22 | +4.27% | 0.49 | 2020-01-16 | |
POLICE | 10.90 | 11.00 | 10.90 | 10.90 | +0.93% | 1.06 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 2.47 | 2.52 | 2.46 | 2.50 | +0.20% | 306.59 | 2020-01-16 | |
POLNORD | 3.06 | 3.94 | 3.05 | 3.92 | +28.10% | 5,138.07 | 2020-01-16 | |
POLWAX | 3.18 | 3.18 | 2.97 | 3.00 | -4.15% | 54.94 | 2020-01-16 | |
POZBUD | 1.82 | 1.82 | 1.69 | 1.74 | -3.07% | 111.15 | 2020-01-16 | |
PRAGMAFA | 13.40 | 13.40 | 12.90 | 12.90 | -3.01% | 2.04 | 2020-01-16 | |
PRAGMAINK | 7.02 | 7.02 | 7.02 | 7.02 | +0.29% | 0.07 | 2020-01-16 | |
PRAIRIE | 0.61 | 0.65 | 0.59 | 0.62 | +4.20% | 326.92 | 2020-01-16 | |
PRIMAMODA | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-01-16 | |
PROCAD | 0.83 | 0.83 | 0.83 | 0.83 | +23.88% | 0.49 | 2020-01-16 | |
PROCHEM | 16.80 | 16.80 | 16.25 | 16.80 | 0.00% | 2.69 | 2020-01-16 | |
PROJPRZEM | 14.70 | 15.00 | 14.70 | 15.00 | +2.04% | 1.84 | 2020-01-16 | |
PROTEKTOR | 3.06 | 3.33 | 3.06 | 3.33 | -2.06% | 8.74 | 2020-01-16 | |
PROVIDENT | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0.00 | 2020-01-16 | |
PULAWY | 91.80 | 91.80 | 91.60 | 91.80 | 0.00% | 13.86 | 2020-01-16 | |
PWRMEDIA | 3.62 | 3.65 | 3.57 | 3.58 | -1.65% | 19.47 | 2020-01-16 | |
PZU | 40.79 | 41.04 | 40.58 | 40.95 | +1.01% | 56,872.00 | 2020-01-16 | |
PZUAKORD | 122.45 | 122.45 | 121.01 | 121.01 | +0.01% | 33.34 | 2020-01-16 | |
QMULTIFIZ | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.00% | 0.00 | 2020-01-16 | |
QUANTUM | 14.50 | 15.10 | 14.50 | 15.10 | -13.71% | 12.81 | 2020-01-16 | |
QUERCUS | 2.80 | 2.81 | 2.74 | 2.80 | +1.82% | 87.10 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 1.56 | 1.56 | 1.46 | 1.50 | -1.63% | 109.04 | 2020-01-16 | |
RAFAKO | 0.81 | 0.88 | 0.80 | 0.83 | +1.84% | 2,624.89 | 2020-01-16 | |
RAFAMET | 11.00 | 11.30 | 11.00 | 11.30 | +7.62% | 0.24 | 2020-01-16 | |
RAINBOW | 37.00 | 37.50 | 36.10 | 37.50 | +1.35% | 1,270.41 | 2020-01-16 | |
RANKPROGR | 1.32 | 1.37 | 1.32 | 1.32 | -2.22% | 3.56 | 2020-01-16 | |
RAWLPLUG | 8.10 | 8.10 | 8.04 | 8.10 | +0.75% | 2.50 | 2020-01-16 | |
REDAN | 0.22 | 0.22 | 0.22 | 0.22 | -13.28% | 1.13 | 2020-01-16 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-01-16 | |
REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-01-16 | |
REINHOLD | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 3.29 | 2020-01-16 | |
RELPOL | 6.30 | 6.30 | 6.10 | 6.10 | -1.61% | 7.21 | 2020-01-16 | |
REMAK | 9.46 | 9.46 | 9.14 | 9.44 | -0.21% | 1.50 | 2020-01-16 | |
RONSON | 0.84 | 0.84 | 0.82 | 0.84 | +0.60% | 86.82 | 2020-01-16 | |
ROPCZYCE | 23.00 | 23.00 | 22.90 | 23.00 | 0.00% | 14.51 | 2020-01-16 | |
RUBICON | 0.60 | 0.62 | 0.57 | 0.57 | -2.07% | 2.79 | 2020-01-16 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-01-16 | |
SANOK | 19.65 | 19.70 | 19.50 | 19.55 | -0.51% | 54.96 | 2020-01-16 | |
SANTANDER | 15.46 | 15.80 | 15.45 | 15.45 | 0.00% | 7.28 | 2020-01-16 | |
SANWIL | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 1.39 | 2020-01-16 | |
SARE | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1.98 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-01-16 | |
SECOGROUP | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 2.02 | 2020-01-16 | |
SEKO | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 0.78 | 2020-01-16 | |
SELENAFM | 16.00 | 16.10 | 16.00 | 16.10 | +1.26% | 19.50 | 2020-01-16 | |
SELVITA | 50.80 | 51.00 | 50.00 | 50.00 | -1.96% | 373.95 | 2020-01-16 | |
SETANTA | 6.70 | 7.20 | 6.52 | 7.20 | +7.46% | 375.76 | 2020-01-16 | |
SFINKS | 0.63 | 0.63 | 0.59 | 0.62 | -1.59% | 3.70 | 2020-01-16 | |
SILVANO | 9.68 | 9.68 | 9.68 | 9.68 | 0.00% | 0.00 | 2020-01-16 | |
SIMPLE | 7.15 | 7.15 | 7.00 | 7.00 | -2.10% | 2.94 | 2020-01-16 | |
SKARBIEC | 19.90 | 19.95 | 19.65 | 19.80 | +1.54% | 84.82 | 2020-01-16 | |
SKOTAN | 0.94 | 0.99 | 0.93 | 0.96 | +1.05% | 40.47 | 2020-01-16 | |
SKYLINE | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2020-01-16 | |
SNIEZKA | 86.50 | 86.50 | 86.50 | 86.50 | +0.58% | 3.20 | 2020-01-16 | |
SOHODEV | 0.56 | 0.56 | 0.51 | 0.51 | -2.30% | 1.35 | 2020-01-16 | |
SOLAR | 4.94 | 5.90 | 4.86 | 5.85 | +18.42% | 229.77 | 2020-01-16 | |
SONEL | 9.85 | 9.85 | 9.80 | 9.85 | +0.51% | 1.13 | 2020-01-16 | |
SOPHARMA | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 2020-01-16 | |
STALEXP | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 55.04 | 2020-01-16 | |
STALPROD | 196.20 | 209.00 | 195.20 | 209.00 | +7.73% | 689.44 | 2020-01-16 | |
STALPROFI | 7.65 | 7.90 | 7.65 | 7.90 | +2.60% | 21.86 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STAPORKOW | 1.45 | 1.46 | 1.42 | 1.43 | -2.05% | 13.04 | 2020-01-16 | |
STARHEDGE | 0.50 | 0.54 | 0.47 | 0.54 | +8.00% | 14.04 | 2020-01-16 | |
STELMET | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2020-01-16 | |
SUNEX | 12.85 | 13.00 | 11.70 | 12.00 | -5.88% | 370.48 | 2020-01-16 | |
SUWARY | 12.00 | 12.00 | 11.20 | 12.00 | +3.45% | 0.31 | 2020-01-16 | |
SWISSMED | 5.48 | 5.48 | 5.02 | 5.32 | -2.56% | 14.87 | 2020-01-16 | |
SYGNITY | 2.38 | 2.45 | 2.38 | 2.43 | +2.10% | 67.69 | 2020-01-16 | |
SYNEKTIK | 14.12 | 14.12 | 13.80 | 13.94 | -3.86% | 416.17 | 2020-01-16 | |
TALANX | 189.00 | 189.00 | 189.00 | 189.00 | +1.61% | 6.62 | 2020-01-16 | |
TALEX | 13.00 | 13.00 | 12.20 | 12.55 | +0.40% | 4.24 | 2020-01-16 | |
TARCZYNSKI | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.00 | 2020-01-16 | |
TATRY | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.00 | 2020-01-16 | |
TAURONPE | 1.60 | 1.62 | 1.57 | 1.58 | -1.37% | 3,923.52 | 2020-01-16 | |
TERMOREX | 1.16 | 1.16 | 1.14 | 1.16 | +0.43% | 0.40 | 2020-01-16 | |
TESGAS | 5.10 | 5.60 | 4.90 | 5.00 | +16.28% | 3,238.01 | 2020-01-16 | |
TIM | 10.50 | 10.95 | 10.20 | 10.40 | -1.89% | 241.67 | 2020-01-16 | |
TORPOL | 7.04 | 7.04 | 7.00 | 7.00 | +0.29% | 77.12 | 2020-01-16 | |
TOYA | 5.70 | 5.70 | 5.55 | 5.60 | -0.89% | 128.30 | 2020-01-16 | |
TRAKCJA | 1.78 | 1.85 | 1.70 | 1.73 | -2.59% | 411.75 | 2020-01-16 | |
TRANSPOL | 3.07 | 3.07 | 3.00 | 3.00 | -2.28% | 7.63 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP | 52.80 | 52.80 | 52.80 | 52.80 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP2 | 52.67 | 52.67 | 52.67 | 52.67 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP3 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP5 | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP6 | 55.50 | 55.50 | 55.50 | 55.50 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP7 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 2020-01-16 | |
TRIGONPP8 | 52.90 | 52.90 | 52.90 | 52.90 | 0.00% | 0.00 | 2020-01-16 | |
TRITON | 2.00 | 2.04 | 1.97 | 2.04 | -1.45% | 23.31 | 2020-01-16 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 1.24 | 2020-01-16 | |
ULMA | 55.00 | 55.00 | 54.50 | 55.00 | +0.92% | 2.31 | 2020-01-16 | |
UNIBEP | 8.86 | 9.10 | 8.80 | 9.10 | +3.41% | 47.36 | 2020-01-16 | |
UNICREDIT | 56.00 | 56.00 | 55.35 | 55.60 | -0.45% | 2,775.77 | 2020-01-16 | |
UNIMA | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2020-01-16 | |
UNIMOT | 28.70 | 28.90 | 28.00 | 28.40 | -0.70% | 216.98 | 2020-01-16 | |
URSUS | 0.93 | 0.96 | 0.80 | 0.81 | -15.62% | 2,023.44 | 2020-01-16 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-01-16 | |
VIGOSYS | 440.00 | 444.00 | 432.00 | 438.00 | 0.00% | 82.30 | 2020-01-16 | |
VINDEXUS | 7.92 | 8.10 | 7.92 | 8.10 | 0.00% | 0.79 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 2.05 | 2.05 | 1.94 | 2.00 | -0.50% | 58.44 | 2020-01-16 | |
VISTULA | 3.85 | 3.85 | 3.80 | 3.80 | 0.00% | 166.71 | 2020-01-16 | |
VIVID | 1.72 | 1.72 | 1.65 | 1.65 | -2.82% | 161.66 | 2020-01-16 | |
VOTUM | 14.20 | 14.20 | 14.00 | 14.20 | 0.00% | 107.31 | 2020-01-16 | |
VOXEL | 32.20 | 32.50 | 31.60 | 32.40 | +1.25% | 109.07 | 2020-01-16 | |
WADEX | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.07 | 2020-01-16 | |
WARIMPEX | 6.76 | 6.76 | 6.76 | 6.76 | +0.90% | 0.57 | 2020-01-16 | |
WASKO | 1.37 | 1.40 | 1.34 | 1.39 | +1.46% | 46.26 | 2020-01-16 | |
WAWEL | 648.00 | 648.00 | 646.00 | 646.00 | 0.00% | 24.60 | 2020-01-16 | |
WIELTON | 6.92 | 7.19 | 6.91 | 7.15 | +4.38% | 1,038.39 | 2020-01-16 | |
WIKANA | 1.33 | 1.34 | 1.33 | 1.34 | +1.52% | 5.04 | 2020-01-16 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-16 | |
WIRTUALNA | 77.80 | 79.00 | 76.60 | 78.00 | -0.26% | 284.76 | 2020-01-16 | |
WITTCHEN | 12.80 | 13.20 | 12.80 | 12.80 | -0.78% | 18.15 | 2020-01-16 | |
WOJAS | 5.00 | 5.00 | 4.90 | 4.99 | +1.84% | 2.77 | 2020-01-16 | |
WORKSERV | 0.52 | 0.52 | 0.49 | 0.51 | -0.20% | 221.68 | 2020-01-16 | |
XTB | 3.92 | 3.92 | 3.72 | 3.72 | -1.33% | 5.62 | 2020-01-16 | |
YOLO | 1.36 | 1.42 | 1.35 | 1.35 | 0.00% | 1.68 | 2020-01-16 | |
ZAMET | 1.14 | 1.14 | 1.13 | 1.14 | -0.87% | 2.96 | 2020-01-16 | |
ZASTAL | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 0.93 | 2020-01-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZEPAK | 7.90 | 7.98 | 7.76 | 7.90 | +0.25% | 33.26 | 2020-01-16 | |
ZPUE | 171.00 | 174.00 | 168.00 | 173.00 | -1.14% | 49.61 | 2020-01-16 | |
ZREMB | 0.85 | 0.91 | 0.82 | 0.86 | +13.16% | 52.54 | 2020-01-16 | |
ZUE | 4.58 | 4.58 | 4.58 | 4.58 | +0.44% | 0.01 | 2020-01-16 | |
ZYWIEC | 505.00 | 505.00 | 500.00 | 500.00 | -0.99% | 1.51 | 2020-01-16 |