Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 8,480.00 | 8,480.00 | 8,335.00 | 8,335.00 | -0.95% | 6,020.27 | 2020-02-14 | |
INVGLDFIZ | 1,615.01 | 1,615.01 | 1,615.01 | 1,615.01 | 0.00% | 0.00 | 2020-02-14 | |
LMDSFIZ | 1,240.11 | 1,240.11 | 1,240.11 | 1,240.11 | 0.00% | 0.00 | 2020-02-14 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-02-14 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-02-14 | |
LMASFIZ | 1,223.90 | 1,223.90 | 1,223.90 | 1,223.90 | 0.00% | 0.00 | 2020-02-14 | |
LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-02-14 | |
QMULTIFIZ | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.00% | 0.00 | 2020-02-14 | |
BENEFIT | 998.00 | 1,030.00 | 996.00 | 1,015.00 | +1.70% | 873.21 | 2020-02-14 | |
INVFIZ | 965.00 | 965.00 | 965.00 | 965.00 | 0.00% | 0.00 | 2020-02-14 | |
INVPEFIZ | 751.01 | 765.89 | 751.00 | 751.03 | -1.18% | 6.79 | 2020-02-14 | |
WAWEL | 650.00 | 656.00 | 648.00 | 656.00 | +0.92% | 187.09 | 2020-02-14 | |
ZYWIEC | 500.00 | 510.00 | 500.00 | 500.00 | -0.99% | 9.06 | 2020-02-14 | |
INVCEEFIZ | 479.10 | 479.10 | 479.10 | 479.10 | 0.00% | 0.00 | 2020-02-14 | |
11BIT | 457.50 | 464.00 | 451.50 | 460.00 | +1.21% | 4,681.92 | 2020-02-14 | |
VIGOSYS | 446.00 | 464.00 | 442.00 | 458.00 | -0.87% | 53.62 | 2020-02-14 | |
KETY | 403.50 | 403.50 | 397.00 | 400.00 | 0.00% | 1,520.58 | 2020-02-14 | |
MBANK | 380.00 | 380.00 | 371.20 | 372.80 | -1.22% | 3,353.12 | 2020-02-14 | |
PLAYWAY | 369.50 | 373.00 | 365.00 | 372.00 | +0.68% | 2,141.75 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | 333.00 | 333.00 | 333.00 | 333.00 | 0.00% | 1.67 | 2020-02-14 | |
CDPROJEKT | 319.30 | 326.80 | 317.50 | 326.00 | +2.29% | 128,444.68 | 2020-02-14 | |
BZWBK | 310.00 | 311.80 | 304.80 | 305.40 | -0.26% | 8,593.00 | 2020-02-14 | |
OPERA3GR | 295.26 | 295.26 | 295.26 | 295.26 | 0.00% | 0.00 | 2020-02-14 | |
INTERCARS | 231.00 | 237.00 | 231.00 | 237.00 | +1.72% | 182.41 | 2020-02-14 | |
COMARCH | 207.00 | 207.00 | 201.00 | 203.00 | -1.93% | 641.02 | 2020-02-14 | |
STALPROD | 203.50 | 208.50 | 203.50 | 207.50 | +1.72% | 172.09 | 2020-02-14 | |
INGBSK | 199.20 | 199.20 | 195.20 | 197.00 | -0.30% | 740.18 | 2020-02-14 | |
TALANX | 192.00 | 192.00 | 192.00 | 192.00 | 0.00% | 0.00 | 2020-02-14 | |
BUDIMEX | 178.00 | 179.80 | 176.00 | 177.00 | -1.45% | 327.27 | 2020-02-14 | |
DINOPL | 167.80 | 167.90 | 160.90 | 162.10 | -2.93% | 29,350.10 | 2020-02-14 | |
ZPUE | 165.00 | 172.00 | 165.00 | 170.00 | +3.03% | 105.35 | 2020-02-14 | |
MOBRUK | 162.00 | 162.00 | 160.00 | 160.00 | -2.44% | 10.28 | 2020-02-14 | |
KRUK | 157.10 | 160.00 | 152.10 | 156.90 | +1.16% | 13,441.04 | 2020-02-14 | |
TATRY | 153.00 | 153.00 | 153.00 | 153.00 | 0.00% | 8.41 | 2020-02-14 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | -1.03% | 21.26 | 2020-02-14 | |
AMICA | 141.80 | 142.00 | 141.00 | 141.40 | -0.84% | 942.36 | 2020-02-14 | |
MEDYCZNYFIZ | 127.10 | 130.00 | 127.10 | 130.00 | +1.96% | 15.96 | 2020-02-14 | |
PZUAKORD | 122.11 | 122.11 | 122.11 | 122.11 | -0.38% | 12.21 | 2020-02-14 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-02-14 | |
ORBIS | 115.00 | 115.00 | 114.50 | 114.50 | 0.00% | 4.71 | 2020-02-14 | |
BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 2020-02-14 | |
PKOSO | 109.00 | 109.00 | 109.00 | 109.00 | 0.00% | 0.00 | 2020-02-14 | |
PKOGD | 107.95 | 107.95 | 107.95 | 107.95 | 0.00% | 53.98 | 2020-02-14 | |
PEKAO | 103.80 | 103.80 | 100.55 | 101.05 | -1.85% | 16,577.47 | 2020-02-14 | |
CCC | 103.00 | 103.00 | 99.65 | 99.70 | -2.54% | 14,286.64 | 2020-02-14 | |
PKOASZEWZ | 98.46 | 98.46 | 98.46 | 98.46 | 0.00% | 0.00 | 2020-02-14 | |
DOMDEV | 97.20 | 99.20 | 95.40 | 99.00 | +1.02% | 267.23 | 2020-02-14 | |
KGHM | 95.00 | 95.00 | 93.42 | 93.90 | -0.82% | 23,280.08 | 2020-02-14 | |
PKOGS | 93.89 | 94.30 | 93.88 | 94.30 | 0.00% | 23.14 | 2020-02-14 | |
PULAWY | 86.80 | 88.00 | 86.40 | 88.00 | 0.00% | 7.06 | 2020-02-14 | |
CEZ | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 0.00 | 2020-02-14 | |
WIRTUALNA | 84.00 | 85.00 | 83.40 | 85.00 | +1.19% | 467.22 | 2020-02-14 | |
DEBICA | 83.00 | 83.00 | 82.80 | 82.80 | -0.24% | 19.48 | 2020-02-14 | |
OVOSTAR | 83.00 | 86.00 | 83.00 | 86.00 | -1.71% | 80.95 | 2020-02-14 | |
SNIEZKA | 82.00 | 82.00 | 80.00 | 82.00 | 0.00% | 11.90 | 2020-02-14 | |
BPHFIZMLI | 81.50 | 81.50 | 81.50 | 81.50 | 0.00% | 0.00 | 2020-02-14 | |
LOTOS | 77.10 | 77.40 | 76.28 | 76.60 | -0.62% | 11,460.58 | 2020-02-14 | |
MANGATA | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.07 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 75.00 | 76.66 | 75.00 | 76.00 | +1.90% | 105,542.96 | 2020-02-14 | |
BGZBNPP | 69.20 | 72.60 | 69.20 | 72.60 | 0.00% | 2.32 | 2020-02-14 | |
PBKM | 66.80 | 67.60 | 66.60 | 67.20 | +0.90% | 59.51 | 2020-02-14 | |
ASSECOPOL | 66.50 | 67.20 | 65.00 | 65.55 | -2.16% | 1,613.96 | 2020-02-14 | |
COMP | 66.40 | 71.40 | 66.40 | 69.40 | +3.89% | 87.55 | 2020-02-14 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-02-14 | |
UNICREDIT | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0.00 | 2020-02-14 | |
KRUSZWICA | 59.00 | 59.60 | 58.00 | 59.60 | +0.68% | 193.64 | 2020-02-14 | |
HANDLOWY | 57.30 | 58.30 | 57.30 | 57.80 | +1.05% | 2,854.52 | 2020-02-14 | |
ULMA | 55.00 | 55.00 | 54.00 | 54.50 | -0.91% | 54.95 | 2020-02-14 | |
MLPGROUP | 54.50 | 54.50 | 52.50 | 52.50 | +0.96% | 1.63 | 2020-02-14 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-02-14 | |
TRIGONPP3 | 51.51 | 51.51 | 51.51 | 51.51 | 0.00% | 0.00 | 2020-02-14 | |
ENTER | 51.40 | 51.40 | 50.00 | 51.00 | -0.39% | 59.64 | 2020-02-14 | |
TRIGONPP2 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 2020-02-14 | |
TRIGONPP4 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 2020-02-14 | |
SELVITA | 48.30 | 50.00 | 48.30 | 49.40 | -0.20% | 76.35 | 2020-02-14 | |
KERNEL | 47.80 | 49.00 | 47.60 | 49.00 | +2.73% | 167.34 | 2020-02-14 | |
NOVITA | 47.20 | 48.00 | 47.20 | 48.00 | 0.00% | 103.91 | 2020-02-14 | |
ACAUTOGAZ | 47.00 | 47.60 | 47.00 | 47.60 | 0.00% | 6.37 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIVECHAT | 47.00 | 47.00 | 46.40 | 47.00 | 0.00% | 354.10 | 2020-02-14 | |
TRIGONPP7 | 47.00 | 47.00 | 47.00 | 47.00 | +2.17% | 0.70 | 2020-02-14 | |
TRIGONPP | 46.99 | 46.99 | 46.99 | 46.99 | +3.16% | 4.23 | 2020-02-14 | |
PCCROKITA | 46.60 | 46.60 | 45.50 | 46.20 | -0.86% | 144.73 | 2020-02-14 | |
MABION | 46.00 | 46.00 | 43.50 | 43.90 | -4.77% | 811.04 | 2020-02-14 | |
TRIGONPP8 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2020-02-14 | |
TRIGONPP5 | 45.94 | 45.94 | 45.94 | 45.94 | 0.00% | 0.00 | 2020-02-14 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-02-14 | |
BSCDRUK | 45.00 | 45.00 | 43.70 | 44.90 | -0.22% | 16.21 | 2020-02-14 | |
ALUMETAL | 44.80 | 44.80 | 44.20 | 44.20 | +0.91% | 67.72 | 2020-02-14 | |
CLNPHARMA | 44.00 | 44.00 | 43.50 | 43.90 | -0.68% | 232.51 | 2020-02-14 | |
GPW | 41.20 | 41.80 | 40.05 | 40.60 | -1.93% | 3,883.08 | 2020-02-14 | |
ATAL | 40.30 | 40.40 | 40.00 | 40.00 | -0.74% | 30.91 | 2020-02-14 | |
PZU | 39.60 | 39.99 | 39.40 | 39.50 | -0.50% | 26,872.32 | 2020-02-14 | |
CIECH | 39.30 | 39.30 | 38.15 | 38.95 | +1.04% | 9,504.49 | 2020-02-14 | |
FORTE | 37.60 | 37.60 | 36.80 | 37.50 | +0.27% | 19.27 | 2020-02-14 | |
PKOBP | 36.08 | 36.08 | 35.55 | 35.79 | -0.20% | 58,650.61 | 2020-02-14 | |
HYDROTOR | 35.40 | 35.40 | 35.40 | 35.40 | +1.14% | 2.97 | 2020-02-14 | |
RAINBOW | 35.00 | 35.50 | 34.00 | 35.50 | +1.43% | 169.90 | 2020-02-14 | |
VOXEL | 33.90 | 33.90 | 33.70 | 33.90 | 0.00% | 27.56 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOGENERA | 32.70 | 32.70 | 32.70 | 32.70 | 0.00% | 0.16 | 2020-02-14 | |
ASSECOBS | 32.60 | 33.00 | 32.00 | 33.00 | +3.12% | 1,040.00 | 2020-02-14 | |
IZOBLOK | 32.30 | 32.90 | 32.20 | 32.30 | +1.57% | 52.61 | 2020-02-14 | |
UNIMOT | 29.60 | 30.00 | 29.10 | 29.40 | -0.34% | 310.30 | 2020-02-14 | |
PEP | 29.20 | 30.30 | 29.20 | 30.20 | +4.14% | 399.08 | 2020-02-14 | |
GRUPAAZOTY | 28.80 | 28.80 | 28.26 | 28.60 | 0.00% | 1,298.33 | 2020-02-14 | |
ERG | 28.60 | 28.60 | 28.60 | 28.60 | 0.00% | 0.03 | 2020-02-14 | |
EUROTEL | 28.50 | 28.90 | 27.80 | 28.90 | +2.12% | 131.45 | 2020-02-14 | |
CYFRPLSAT | 27.78 | 27.82 | 27.36 | 27.50 | -0.87% | 9,246.86 | 2020-02-14 | |
ALIOR | 27.72 | 27.94 | 27.64 | 27.64 | +0.14% | 5,127.67 | 2020-02-14 | |
ASSECOSEE | 27.60 | 28.00 | 27.60 | 28.00 | +2.19% | 54.13 | 2020-02-14 | |
MFO | 26.90 | 27.30 | 26.80 | 27.30 | +1.49% | 2.36 | 2020-02-14 | |
BOGDANKA | 25.80 | 26.00 | 25.00 | 25.50 | 0.00% | 386.75 | 2020-02-14 | |
MEDICALG | 25.75 | 27.45 | 25.05 | 27.25 | +6.45% | 213.20 | 2020-02-14 | |
KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-02-14 | |
DEKPOL | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.00 | 2020-02-14 | |
OPONEO.PL | 24.80 | 25.70 | 24.80 | 25.40 | +2.42% | 246.15 | 2020-02-14 | |
ABPL | 24.20 | 25.00 | 24.20 | 25.00 | +4.17% | 17.34 | 2020-02-14 | |
KPPD | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 2020-02-14 | |
BEST | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 23.20 | 23.50 | 23.20 | 23.30 | +0.43% | 20.86 | 2020-02-14 | |
NEWAG | 22.60 | 24.30 | 22.00 | 23.90 | +5.75% | 1,781.61 | 2020-02-14 | |
ERBUD | 22.50 | 22.60 | 22.00 | 22.20 | -1.33% | 76.17 | 2020-02-14 | |
INTERAOLT | 22.30 | 22.40 | 21.90 | 22.20 | -1.33% | 142.17 | 2020-02-14 | |
LSISOFT | 22.00 | 22.20 | 21.70 | 22.20 | 0.00% | 36.38 | 2020-02-14 | |
SKARBIEC | 21.60 | 21.80 | 21.50 | 21.80 | 0.00% | 9.55 | 2020-02-14 | |
MENNICA | 21.40 | 21.40 | 21.40 | 21.40 | 0.00% | 0.00 | 2020-02-14 | |
APATOR | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 14.20 | 2020-02-14 | |
OPTEAM | 20.20 | 20.20 | 18.90 | 19.00 | -2.56% | 427.87 | 2020-02-14 | |
EUROCASH | 19.80 | 20.22 | 19.70 | 20.00 | +0.91% | 2,584.18 | 2020-02-14 | |
DECORA | 19.60 | 19.70 | 18.90 | 19.70 | +0.51% | 4.18 | 2020-02-14 | |
INSTALKRK | 19.55 | 19.55 | 19.30 | 19.55 | 0.00% | 1.36 | 2020-02-14 | |
CDRL | 19.50 | 19.50 | 18.90 | 19.40 | -0.51% | 49.96 | 2020-02-14 | |
ARCHICOM | 19.20 | 19.50 | 19.20 | 19.50 | +1.56% | 354.37 | 2020-02-14 | |
SANOK | 18.80 | 19.00 | 18.80 | 19.00 | +0.53% | 7.81 | 2020-02-14 | |
AMBRA | 18.75 | 19.10 | 18.70 | 18.75 | -0.79% | 56.15 | 2020-02-14 | |
ASTARTA | 18.25 | 18.70 | 17.50 | 17.95 | -0.55% | 187.00 | 2020-02-14 | |
JSW | 18.10 | 18.32 | 17.68 | 17.88 | -0.78% | 13,803.07 | 2020-02-14 | |
OEX | 17.80 | 17.80 | 17.80 | 17.80 | +0.56% | 0.11 | 2020-02-14 | |
FERRO | 17.50 | 17.50 | 16.85 | 16.85 | -3.16% | 61.38 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-02-14 | |
SECOGROUP | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.17 | 2020-02-14 | |
PKPCARGO | 16.76 | 16.92 | 16.22 | 16.28 | -2.75% | 935.24 | 2020-02-14 | |
PROCHEM | 16.55 | 16.55 | 16.00 | 16.50 | -0.30% | 3.39 | 2020-02-14 | |
SYNEKTIK | 16.48 | 16.48 | 16.04 | 16.28 | +0.49% | 59.81 | 2020-02-14 | |
SANTANDER | 16.30 | 16.50 | 16.30 | 16.50 | +3.51% | 3.19 | 2020-02-14 | |
NORTCOAST | 16.00 | 16.00 | 15.80 | 15.80 | -1.25% | 1.60 | 2020-02-14 | |
KGL | 16.00 | 16.00 | 15.25 | 16.00 | 0.00% | 3.82 | 2020-02-14 | |
PANOVA | 16.00 | 16.00 | 15.80 | 16.00 | 0.00% | 52.22 | 2020-02-14 | |
SELENAFM | 15.20 | 15.20 | 14.90 | 15.20 | 0.00% | 11.68 | 2020-02-14 | |
TARCZYNSKI | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 4.42 | 2020-02-14 | |
QUANTUM | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 2.23 | 2020-02-14 | |
CNT | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 1.46 | 2020-02-14 | |
MERCATOR | 14.38 | 14.38 | 13.76 | 14.20 | +1.57% | 499.39 | 2020-02-14 | |
LOKUM | 14.20 | 14.30 | 14.20 | 14.30 | -1.38% | 3.08 | 2020-02-14 | |
SUNEX | 14.10 | 14.25 | 13.70 | 13.70 | -2.14% | 47.48 | 2020-02-14 | |
VOTUM | 14.10 | 14.10 | 13.80 | 14.00 | -0.71% | 94.95 | 2020-02-14 | |
PROJPRZEM | 14.00 | 14.15 | 14.00 | 14.15 | +0.35% | 0.65 | 2020-02-14 | |
FASING | 14.00 | 14.50 | 14.00 | 14.50 | 0.00% | 13.81 | 2020-02-14 | |
FEERUM | 13.85 | 13.85 | 13.45 | 13.45 | -1.10% | 1.47 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PHN | 13.75 | 13.90 | 13.75 | 13.85 | 0.00% | 4.25 | 2020-02-14 | |
BIK | 13.72 | 14.30 | 13.72 | 14.30 | +4.23% | 2.97 | 2020-02-14 | |
ESOTIQ | 13.25 | 13.45 | 12.80 | 13.35 | +2.69% | 38.26 | 2020-02-14 | |
ENELMED | 13.20 | 13.40 | 13.20 | 13.40 | +1.52% | 4.22 | 2020-02-14 | |
AGORA | 13.15 | 13.25 | 13.15 | 13.15 | -0.75% | 45.39 | 2020-02-14 | |
WITTCHEN | 12.85 | 12.85 | 12.60 | 12.60 | -0.79% | 8.79 | 2020-02-14 | |
TALEX | 12.85 | 12.85 | 12.30 | 12.30 | -3.53% | 0.95 | 2020-02-14 | |
IMCOMPANY | 12.80 | 12.95 | 12.80 | 12.95 | +1.97% | 8.31 | 2020-02-14 | |
PGSSOFT | 12.76 | 12.82 | 12.62 | 12.76 | -0.16% | 59.29 | 2020-02-14 | |
PRAGMAFA | 12.50 | 12.80 | 12.40 | 12.40 | -1.59% | 3.88 | 2020-02-14 | |
BEDZIN | 12.35 | 12.35 | 11.70 | 12.15 | -2.02% | 9.74 | 2020-02-14 | |
TIM | 11.75 | 12.00 | 11.70 | 11.85 | +0.85% | 149.21 | 2020-02-14 | |
PEKABEX | 11.40 | 11.50 | 11.20 | 11.50 | -1.71% | 45.10 | 2020-02-14 | |
RAFAMET | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.14 | 2020-02-14 | |
SUWARY | 11.30 | 11.50 | 11.30 | 11.50 | +2.68% | 7.65 | 2020-02-14 | |
MBWS | 11.00 | 11.00 | 10.28 | 10.28 | +2.80% | 2.67 | 2020-02-14 | |
DELKO | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.07 | 2020-02-14 | |
LABOPRINT | 10.90 | 10.90 | 10.80 | 10.80 | -0.92% | 0.10 | 2020-02-14 | |
ORZBIALY | 10.85 | 10.85 | 10.65 | 10.65 | -1.84% | 1.46 | 2020-02-14 | |
MCI | 10.80 | 11.05 | 10.70 | 10.90 | +3.81% | 301.87 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.02 | 2020-02-14 | |
ATM | 10.28 | 10.28 | 10.00 | 10.00 | -1.96% | 53.17 | 2020-02-14 | |
POLICE | 10.20 | 10.50 | 10.20 | 10.50 | +2.94% | 9.78 | 2020-02-14 | |
KREDYTIN | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | 0.09 | 2020-02-14 | |
MEGARON | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 0.00 | 2020-02-14 | |
PEMANAGER | 10.00 | 10.45 | 10.00 | 10.40 | +4.00% | 155.44 | 2020-02-14 | |
SONEL | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 3.52 | 2020-02-14 | |
SILVANO | 9.98 | 10.25 | 9.88 | 9.88 | 0.00% | 9.59 | 2020-02-14 | |
HELIO | 9.80 | 9.80 | 9.30 | 9.50 | -3.06% | 11.10 | 2020-02-14 | |
SETANTA | 9.72 | 12.20 | 9.72 | 12.20 | +25.77% | 2,125.16 | 2020-02-14 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-02-14 | |
KINOPOL | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.02 | 2020-02-14 | |
SEKO | 9.60 | 9.60 | 9.50 | 9.50 | -1.04% | 13.20 | 2020-02-14 | |
GTC | 9.43 | 9.68 | 9.43 | 9.68 | -0.10% | 129.84 | 2020-02-14 | |
MERCOR | 9.40 | 9.56 | 9.40 | 9.56 | +1.92% | 0.62 | 2020-02-14 | |
REMAK | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.09 | 2020-02-14 | |
CITYSERV | 9.06 | 9.06 | 9.06 | 9.06 | -4.53% | 33.26 | 2020-02-14 | |
I2DEV | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2020-02-14 | |
BETACOM | 9.00 | 9.00 | 8.43 | 8.43 | -4.75% | 1.36 | 2020-02-14 | |
AILLERON | 8.94 | 8.94 | 8.74 | 8.74 | -2.02% | 15.18 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNIBEP | 8.84 | 9.00 | 8.84 | 9.00 | +2.04% | 61.53 | 2020-02-14 | |
K2INTERNT | 8.60 | 8.65 | 8.30 | 8.65 | 0.00% | 35.25 | 2020-02-14 | |
FMG | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2020-02-14 | |
IMPEL | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2020-02-14 | |
TORPOL | 8.40 | 8.48 | 8.10 | 8.40 | -1.18% | 382.82 | 2020-02-14 | |
CPGROUP | 8.30 | 8.30 | 8.20 | 8.20 | 0.00% | 0.21 | 2020-02-14 | |
SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2020-02-14 | |
ELBUDOWA | 8.04 | 8.16 | 7.82 | 8.06 | -1.23% | 159.89 | 2020-02-14 | |
SIMPLE | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.08 | 2020-02-14 | |
STALPROFI | 7.90 | 8.00 | 7.65 | 8.00 | +1.27% | 26.86 | 2020-02-14 | |
VINDEXUS | 7.88 | 7.88 | 7.70 | 7.78 | -1.52% | 59.45 | 2020-02-14 | |
RAWLPLUG | 7.84 | 8.00 | 7.84 | 7.84 | 0.00% | 4.48 | 2020-02-14 | |
WIELTON | 7.79 | 7.99 | 7.70 | 7.93 | +4.21% | 239.88 | 2020-02-14 | |
PROVIDENT | 7.76 | 7.76 | 7.76 | 7.76 | +0.13% | 0.05 | 2020-02-14 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-02-14 | |
ENERGA | 7.56 | 7.70 | 7.43 | 7.55 | +2.03% | 5,164.63 | 2020-02-14 | |
STELMET | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.15 | 2020-02-14 | |
KREC | 7.44 | 7.44 | 7.10 | 7.44 | 0.00% | 1.65 | 2020-02-14 | |
ENEA | 7.40 | 7.65 | 7.23 | 7.28 | +0.76% | 6,244.32 | 2020-02-14 | |
LENTEX | 7.40 | 7.40 | 7.34 | 7.40 | -1.07% | 118.16 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZEPAK | 7.30 | 7.38 | 7.30 | 7.38 | -0.27% | 7.58 | 2020-02-14 | |
ORANGEPL | 7.18 | 7.43 | 7.17 | 7.24 | +1.83% | 38,870.35 | 2020-02-14 | |
BOS | 7.02 | 7.04 | 6.94 | 7.00 | 0.00% | 34.84 | 2020-02-14 | |
WARIMPEX | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2020-02-14 | |
PRAGMAINK | 6.90 | 7.28 | 6.90 | 7.28 | +5.51% | 0.31 | 2020-02-14 | |
GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 2.65 | 2020-02-14 | |
ELEKTROTI | 6.66 | 6.66 | 6.50 | 6.60 | -0.90% | 166.32 | 2020-02-14 | |
BALTONA | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.01 | 2020-02-14 | |
GRODNO | 6.58 | 6.66 | 6.46 | 6.50 | -0.61% | 450.79 | 2020-02-14 | |
WADEX | 6.50 | 6.52 | 6.50 | 6.52 | +0.31% | 0.15 | 2020-02-14 | |
MOSTALPLC | 6.42 | 6.42 | 6.38 | 6.40 | -0.93% | 1.29 | 2020-02-14 | |
OTLOG | 6.40 | 6.45 | 6.20 | 6.45 | +0.78% | 19.34 | 2020-02-14 | |
KOMPAP | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.00 | 2020-02-14 | |
RELPOL | 6.35 | 6.35 | 6.20 | 6.20 | -2.36% | 4.70 | 2020-02-14 | |
PGE | 6.25 | 6.27 | 6.04 | 6.11 | -1.99% | 16,213.87 | 2020-02-14 | |
CELTIC | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2020-02-14 | |
EUCO | 6.20 | 6.50 | 6.12 | 6.36 | +2.25% | 36.39 | 2020-02-14 | |
ADIUVO | 6.18 | 6.22 | 6.10 | 6.22 | +1.30% | 1.09 | 2020-02-14 | |
EKOEXPORT | 6.01 | 6.34 | 6.01 | 6.24 | +4.00% | 350.13 | 2020-02-14 | |
EMCINSMED | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 7.50 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DGA | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0.06 | 2020-02-14 | |
SOLAR | 5.95 | 5.95 | 5.50 | 5.95 | 0.00% | 7.75 | 2020-02-14 | |
MILLENNIUM | 5.91 | 5.95 | 5.80 | 5.80 | -1.19% | 2,264.12 | 2020-02-14 | |
ELZAB | 5.75 | 6.25 | 5.50 | 6.25 | +11.61% | 57.20 | 2020-02-14 | |
EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2020-02-14 | |
ATLANTAPL | 5.62 | 5.62 | 5.50 | 5.56 | +1.09% | 16.41 | 2020-02-14 | |
ARTERIA | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 0.02 | 2020-02-14 | |
TESGAS | 5.45 | 5.55 | 5.10 | 5.30 | -1.85% | 118.31 | 2020-02-14 | |
AUTOPARTN | 5.42 | 5.48 | 5.30 | 5.48 | +3.40% | 477.68 | 2020-02-14 | |
TOYA | 5.30 | 5.40 | 5.30 | 5.40 | 0.00% | 75.83 | 2020-02-14 | |
ECHO | 5.20 | 5.20 | 5.12 | 5.20 | -1.14% | 61.93 | 2020-02-14 | |
SWISSMED | 5.18 | 5.26 | 5.10 | 5.26 | +3.14% | 4.56 | 2020-02-14 | |
KRVITAMIN | 5.14 | 5.14 | 5.00 | 5.14 | -0.39% | 36.31 | 2020-02-14 | |
SARE | 5.10 | 5.10 | 4.90 | 4.90 | -2.00% | 16.63 | 2020-02-14 | |
4FUNMEDIA | 5.10 | 5.18 | 5.00 | 5.18 | +0.78% | 47.33 | 2020-02-14 | |
WOJAS | 5.02 | 5.04 | 5.02 | 5.04 | +0.40% | 0.56 | 2020-02-14 | |
MAKARONPL | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 2.27 | 2020-02-14 | |
ODLEWNIE | 5.00 | 5.00 | 4.90 | 4.96 | +0.81% | 6.35 | 2020-02-14 | |
MASTERPHA | 4.90 | 5.30 | 4.90 | 4.91 | +2.29% | 2.26 | 2020-02-14 | |
ATMGRUPA | 4.82 | 4.82 | 4.68 | 4.82 | +2.55% | 13.00 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INPRO | 4.58 | 4.58 | 4.50 | 4.50 | -4.66% | 4.88 | 2020-02-14 | |
ARCTIC | 4.57 | 4.65 | 4.50 | 4.63 | +0.65% | 436.45 | 2020-02-14 | |
EFEKT | 4.52 | 4.74 | 4.52 | 4.70 | +3.52% | 35.16 | 2020-02-14 | |
BBIDEV | 4.40 | 4.40 | 4.30 | 4.40 | +2.33% | 14.34 | 2020-02-14 | |
NETIA | 4.39 | 4.39 | 4.30 | 4.34 | -1.14% | 106.59 | 2020-02-14 | |
BORYSZEW | 4.33 | 4.39 | 4.33 | 4.37 | -0.34% | 410.38 | 2020-02-14 | |
BERLING | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-02-14 | |
ZUE | 4.14 | 4.26 | 4.02 | 4.16 | -1.89% | 13.26 | 2020-02-14 | |
FERRUM | 4.10 | 4.18 | 4.00 | 4.18 | +1.95% | 107.67 | 2020-02-14 | |
LENA | 4.06 | 4.15 | 4.06 | 4.15 | +2.72% | 43.14 | 2020-02-14 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2020-02-14 | |
XTB | 3.97 | 4.00 | 3.86 | 3.90 | -1.76% | 256.90 | 2020-02-14 | |
IMS | 3.95 | 3.95 | 3.95 | 3.95 | +0.25% | 8.39 | 2020-02-14 | |
JWWINVEST | 3.90 | 3.90 | 3.51 | 3.51 | -10.23% | 29.64 | 2020-02-14 | |
VISTULA | 3.89 | 3.89 | 3.83 | 3.84 | -0.26% | 58.49 | 2020-02-14 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-02-14 | |
ASBIS | 3.85 | 3.88 | 3.80 | 3.83 | -0.91% | 332.24 | 2020-02-14 | |
AGROTON | 3.75 | 3.85 | 3.60 | 3.71 | -3.57% | 11.01 | 2020-02-14 | |
MOSTALWAR | 3.68 | 3.68 | 3.68 | 3.68 | +0.27% | 0.74 | 2020-02-14 | |
PGNIG | 3.66 | 3.66 | 3.56 | 3.58 | -1.59% | 9,036.07 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 3.60 | 3.60 | 3.59 | 3.59 | 0.00% | 5.96 | 2020-02-14 | |
SYGNITY | 3.59 | 3.88 | 3.59 | 3.79 | +6.46% | 108.63 | 2020-02-14 | |
BIOTON | 3.50 | 3.51 | 3.49 | 3.50 | -0.28% | 140.38 | 2020-02-14 | |
ATENDE | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.01 | 2020-02-14 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-02-14 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-02-14 | |
QUERCUS | 3.38 | 3.38 | 3.30 | 3.30 | -1.79% | 85.26 | 2020-02-14 | |
MWTRADE | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 20.19 | 2020-02-14 | |
POLNORD | 3.32 | 3.36 | 3.10 | 3.27 | -0.91% | 250.98 | 2020-02-14 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-02-14 | |
JWCONSTR | 3.25 | 3.25 | 3.06 | 3.13 | 0.00% | 1.21 | 2020-02-14 | |
FAMUR | 3.21 | 3.21 | 3.17 | 3.19 | +0.47% | 85.17 | 2020-02-14 | |
LARQ | 3.18 | 3.18 | 3.02 | 3.16 | -1.25% | 106.72 | 2020-02-14 | |
PROTEKTOR | 3.14 | 3.14 | 2.88 | 3.13 | -0.32% | 0.46 | 2020-02-14 | |
EVEREST | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 0.00 | 2020-02-14 | |
ARTIFEX | 3.10 | 3.15 | 3.00 | 3.10 | 0.00% | 41.14 | 2020-02-14 | |
STALEXP | 3.06 | 3.20 | 3.05 | 3.19 | +4.25% | 380.25 | 2020-02-14 | |
POLWAX | 3.06 | 3.06 | 2.99 | 2.99 | -0.99% | 35.55 | 2020-02-14 | |
TRANSPOL | 3.04 | 3.04 | 3.00 | 3.04 | 0.00% | 42.81 | 2020-02-14 | |
KOMPUTRON | 3.00 | 3.06 | 3.00 | 3.06 | +2.00% | 3.08 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEXPOLSKA | 2.94 | 2.94 | 2.88 | 2.94 | 0.00% | 7.43 | 2020-02-14 | |
ACTION | 2.85 | 2.86 | 2.80 | 2.86 | 0.00% | 4.16 | 2020-02-14 | |
MDIENERGIA | 2.85 | 3.13 | 2.70 | 3.05 | +8.54% | 738.09 | 2020-02-14 | |
COMPERIA | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 2020-02-14 | |
MONNARI | 2.80 | 2.80 | 2.61 | 2.64 | -5.38% | 141.23 | 2020-02-14 | |
LCCORP | 2.74 | 2.79 | 2.73 | 2.77 | +0.91% | 327.59 | 2020-02-14 | |
IMMOBILE | 2.70 | 2.70 | 2.70 | 2.70 | +0.75% | 0.08 | 2020-02-14 | |
IZOSTAL | 2.60 | 2.60 | 2.59 | 2.60 | +0.39% | 2.07 | 2020-02-14 | |
MUZA | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.00 | 2020-02-14 | |
NTTSYSTEM | 2.48 | 2.48 | 2.42 | 2.42 | -0.82% | 1.02 | 2020-02-14 | |
IPOPEMA | 2.44 | 2.52 | 2.44 | 2.52 | 0.00% | 27.45 | 2020-02-14 | |
UNIMA | 2.38 | 2.42 | 2.32 | 2.32 | -2.52% | 1.95 | 2020-02-14 | |
ELEMENTAL | 2.35 | 2.35 | 2.22 | 2.28 | -1.72% | 128.96 | 2020-02-14 | |
POLIMEXMS | 2.31 | 2.37 | 2.27 | 2.28 | +0.22% | 532.17 | 2020-02-14 | |
APSENERGY | 2.30 | 2.30 | 2.29 | 2.29 | 0.00% | 0.08 | 2020-02-14 | |
INTROL | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 9.78 | 2020-02-14 | |
IDEABANK | 2.30 | 2.30 | 2.28 | 2.29 | -0.22% | 21.49 | 2020-02-14 | |
BUMECH | 2.27 | 2.42 | 2.24 | 2.42 | +2.98% | 32.78 | 2020-02-14 | |
PLAZACNTR | 2.22 | 2.34 | 2.22 | 2.34 | -1.68% | 0.01 | 2020-02-14 | |
ALTUSTFI | 2.16 | 2.23 | 2.15 | 2.15 | -0.69% | 20.85 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLASTBOX | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 17.02 | 2020-02-14 | |
PCCEXOL | 2.10 | 2.11 | 2.02 | 2.10 | 0.00% | 25.20 | 2020-02-14 | |
MEDIACAP | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 0.08 | 2020-02-14 | |
EDINVEST | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 0.03 | 2020-02-14 | |
ATREM | 2.05 | 2.05 | 1.89 | 1.89 | -5.97% | 10.30 | 2020-02-14 | |
TRITON | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0.00 | 2020-02-14 | |
VISTAL | 1.98 | 1.98 | 1.85 | 1.88 | -4.81% | 39.19 | 2020-02-14 | |
INTERSPPL | 1.98 | 1.98 | 1.78 | 1.78 | -7.03% | 14.98 | 2020-02-14 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-02-14 | |
IZOLACJA | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.01 | 2020-02-14 | |
VIVID | 1.76 | 1.76 | 1.66 | 1.74 | +1.17% | 61.62 | 2020-02-14 | |
ALTA | 1.76 | 1.84 | 1.74 | 1.80 | -1.10% | 17.03 | 2020-02-14 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-02-14 | |
INC | 1.75 | 1.83 | 1.73 | 1.74 | -4.92% | 13.75 | 2020-02-14 | |
MIRACULUM | 1.74 | 1.75 | 1.64 | 1.75 | +1.16% | 60.34 | 2020-02-14 | |
WIKANA | 1.71 | 1.76 | 1.71 | 1.76 | -2.22% | 10.78 | 2020-02-14 | |
ZASTAL | 1.70 | 1.85 | 1.70 | 1.85 | +15.62% | 4.61 | 2020-02-14 | |
TRAKCJA | 1.67 | 1.70 | 1.66 | 1.67 | -1.88% | 90.17 | 2020-02-14 | |
ARCUS | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00 | 2020-02-14 | |
PEPEES | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.66 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STAPORKOW | 1.62 | 1.75 | 1.62 | 1.74 | +5.45% | 23.80 | 2020-02-14 | |
POZBUD | 1.59 | 1.59 | 1.56 | 1.59 | +2.90% | 13.97 | 2020-02-14 | |
GETIN | 1.57 | 1.58 | 1.54 | 1.56 | -0.26% | 225.90 | 2020-02-14 | |
BOWIM | 1.55 | 1.68 | 1.52 | 1.68 | +11.26% | 51.00 | 2020-02-14 | |
ENAP | 1.52 | 1.52 | 1.45 | 1.52 | 0.00% | 4.65 | 2020-02-14 | |
GRAVITON | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-02-14 | |
OTMUCHOW | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.03 | 2020-02-14 | |
WASKO | 1.49 | 1.55 | 1.48 | 1.53 | +2.68% | 27.42 | 2020-02-14 | |
TAURONPE | 1.47 | 1.48 | 1.44 | 1.45 | -0.75% | 4,794.00 | 2020-02-14 | |
DROZAPOL | 1.45 | 1.45 | 1.37 | 1.45 | +0.35% | 0.38 | 2020-02-14 | |
RADPOL | 1.43 | 1.46 | 1.41 | 1.46 | +3.19% | 4.57 | 2020-02-14 | |
PMPG | 1.43 | 1.43 | 1.29 | 1.29 | -9.79% | 23.83 | 2020-02-14 | |
YOLO | 1.40 | 1.40 | 1.37 | 1.37 | 0.00% | 2.07 | 2020-02-14 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-02-14 | |
CAPITAL | 1.36 | 1.36 | 1.35 | 1.35 | +1.88% | 2.09 | 2020-02-14 | |
ORCOGROUP | 1.35 | 1.45 | 1.35 | 1.45 | +7.41% | 0.27 | 2020-02-14 | |
PATENTUS | 1.35 | 1.40 | 1.34 | 1.37 | -2.14% | 18.89 | 2020-02-14 | |
GROCLIN | 1.35 | 1.35 | 1.31 | 1.34 | 0.00% | 21.58 | 2020-02-14 | |
ATLASEST | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 0.00 | 2020-02-14 | |
COGNOR | 1.25 | 1.25 | 1.21 | 1.24 | +1.64% | 35.23 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RANKPROGR | 1.24 | 1.26 | 1.16 | 1.18 | -4.84% | 46.76 | 2020-02-14 | |
BRIJU | 1.22 | 1.34 | 1.22 | 1.34 | +12.61% | 3.39 | 2020-02-14 | |
PGODLEW | 1.18 | 1.18 | 1.17 | 1.18 | -1.67% | 2.56 | 2020-02-14 | |
KSGAGRO | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 4.07 | 2020-02-14 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-02-14 | |
KOPEX | 1.14 | 1.14 | 1.14 | 1.14 | +3.64% | 0.80 | 2020-02-14 | |
BIOMEDLUB | 1.11 | 1.11 | 1.08 | 1.10 | -0.45% | 29.68 | 2020-02-14 | |
SKOTAN | 1.07 | 1.07 | 1.00 | 1.01 | 0.00% | 22.67 | 2020-02-14 | |
ELKOP | 1.07 | 1.07 | 1.01 | 1.07 | 0.00% | 5.03 | 2020-02-14 | |
PAMAPOL | 1.04 | 1.06 | 1.02 | 1.06 | +1.92% | 4.35 | 2020-02-14 | |
MIRBUD | 1.03 | 1.06 | 1.02 | 1.05 | +1.44% | 129.90 | 2020-02-14 | |
ZAMET | 1.03 | 1.09 | 1.03 | 1.09 | -0.91% | 0.02 | 2020-02-14 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-02-14 | |
OPENFIN | 0.99 | 1.03 | 0.95 | 1.03 | +9.87% | 24.77 | 2020-02-14 | |
AWBUD | 0.98 | 0.98 | 0.98 | 0.98 | +2.60% | 0.49 | 2020-02-14 | |
CORMAY | 0.97 | 0.97 | 0.95 | 0.96 | +0.73% | 30.74 | 2020-02-14 | |
IMPERA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-02-14 | |
TERMOREX | 0.89 | 0.95 | 0.89 | 0.95 | -5.00% | 2.02 | 2020-02-14 | |
HERKULES | 0.86 | 0.86 | 0.80 | 0.83 | -4.40% | 15.03 | 2020-02-14 | |
MOJ | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 6.02 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GLCOSMED | 0.85 | 0.85 | 0.82 | 0.85 | 0.00% | 5.67 | 2020-02-14 | |
IDMSA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.03 | 2020-02-14 | |
MARVIPOL | 0.84 | 0.86 | 0.82 | 0.85 | 0.00% | 286.53 | 2020-02-14 | |
RONSON | 0.83 | 0.83 | 0.82 | 0.83 | +0.60% | 9.12 | 2020-02-14 | |
PROCAD | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 2020-02-14 | |
LUBAWA | 0.82 | 0.82 | 0.79 | 0.81 | -0.98% | 98.82 | 2020-02-14 | |
CIGAMES | 0.81 | 0.81 | 0.79 | 0.81 | -0.49% | 315.39 | 2020-02-14 | |
URSUS | 0.81 | 0.81 | 0.78 | 0.79 | -2.23% | 197.99 | 2020-02-14 | |
08OCTAVA | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 0.04 | 2020-02-14 | |
ENERGOINS | 0.78 | 0.78 | 0.78 | 0.78 | +2.08% | 0.10 | 2020-02-14 | |
MOSTALZAB | 0.76 | 0.79 | 0.76 | 0.79 | +0.77% | 29.15 | 2020-02-14 | |
NOWAGALA | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 3.75 | 2020-02-14 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-02-14 | |
PRIMAMODA | 0.72 | 0.72 | 0.72 | 0.72 | +9.85% | 0.36 | 2020-02-14 | |
RAFAKO | 0.72 | 0.73 | 0.71 | 0.72 | 0.00% | 435.63 | 2020-02-14 | |
SKYLINE | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 4.36 | 2020-02-14 | |
ZREMB | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 6.30 | 2020-02-14 | |
SFINKS | 0.62 | 0.64 | 0.60 | 0.63 | +0.32% | 14.20 | 2020-02-14 | |
WORKSERV | 0.59 | 0.61 | 0.53 | 0.54 | -6.88% | 1,193.93 | 2020-02-14 | |
SOHODEV | 0.57 | 0.57 | 0.53 | 0.53 | 0.00% | 3.08 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAIRIE | 0.57 | 0.57 | 0.56 | 0.56 | -3.45% | 97.31 | 2020-02-14 | |
RUBICON | 0.57 | 0.60 | 0.57 | 0.60 | 0.00% | 0.06 | 2020-02-14 | |
SANWIL | 0.56 | 0.56 | 0.55 | 0.55 | -4.35% | 12.53 | 2020-02-14 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-02-14 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-02-14 | |
AIRWAY | 0.55 | 0.55 | 0.52 | 0.53 | -3.64% | 22.44 | 2020-02-14 | |
STARHEDGE | 0.54 | 0.56 | 0.53 | 0.56 | 0.00% | 1.70 | 2020-02-14 | |
LIBET | 0.53 | 0.54 | 0.53 | 0.53 | +0.76% | 40.04 | 2020-02-14 | |
INTERBUD | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-02-14 | |
MILKILAND | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 1.36 | 2020-02-14 | |
KCI | 0.46 | 0.48 | 0.46 | 0.48 | -0.83% | 5.04 | 2020-02-14 | |
PLATYNINW | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2020-02-14 | |
INVISTA | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-02-14 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-02-14 | |
BRASTER | 0.38 | 0.43 | 0.37 | 0.38 | +0.79% | 420.58 | 2020-02-14 | |
PBSFINANSE | 0.37 | 0.42 | 0.37 | 0.42 | +27.27% | 9.94 | 2020-02-14 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-02-14 | |
KBDOM | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-02-14 | |
KRAKCHEM | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2020-02-14 | |
IALBGR | 0.35 | 0.35 | 0.35 | 0.35 | +2.94% | 3.59 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-02-14 | |
CFI | 0.33 | 0.33 | 0.33 | 0.33 | +1.54% | 13.49 | 2020-02-14 | |
GETINOBLE | 0.31 | 0.31 | 0.31 | 0.31 | +0.98% | 94.65 | 2020-02-14 | |
BMPAG | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.14 | 2020-02-14 | |
REDAN | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.01 | 2020-02-14 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-02-14 | |
REINHOLD | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 1.32 | 2020-02-14 | |
IQP | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-02-14 | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-02-14 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-02-14 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-02-14 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-02-14 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-02-14 | |
COALENERG | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2020-02-14 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-02-14 | |
TXM | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-02-14 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-02-14 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-02-14 | |
WINVEST | 0.10 | 0.10 | 0.08 | 0.08 | -23.81% | 0.81 | 2020-02-14 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-02-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-02-14 | |
REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-02-14 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-02-14 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2020-02-14 |