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 | 2020-02-21 | |
08OCTAVA | 0.79 | 0.81 | 0.79 | 0.81 | +3.33% | 0.03 | 2020-02-21 | |
11BIT | 472.00 | 485.00 | 461.50 | 467.50 | -2.30% | 9,576.51 | 2020-02-21 | |
4FUNMEDIA | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 0.02 | 2020-02-21 | |
ABPL | 23.70 | 23.70 | 23.30 | 23.60 | 0.00% | 206.19 | 2020-02-21 | |
ACAUTOGAZ | 48.20 | 48.20 | 48.00 | 48.00 | +0.84% | 1.30 | 2020-02-21 | |
ACTION | 2.82 | 2.86 | 2.70 | 2.85 | 0.00% | 17.88 | 2020-02-21 | |
ADIUVO | 6.30 | 6.30 | 5.88 | 5.96 | -7.17% | 21.13 | 2020-02-21 | |
AGORA | 13.35 | 13.35 | 13.00 | 13.30 | -0.37% | 46.02 | 2020-02-21 | |
AGROTON | 3.72 | 3.94 | 3.68 | 3.87 | +1.84% | 16.59 | 2020-02-21 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-02-21 | |
AILLERON | 8.54 | 8.70 | 8.52 | 8.70 | 0.00% | 9.38 | 2020-02-21 | |
AIRWAY | 0.54 | 0.54 | 0.49 | 0.53 | -1.49% | 21.44 | 2020-02-21 | |
ALIOR | 26.62 | 26.98 | 26.40 | 26.62 | 0.00% | 8,434.44 | 2020-02-21 | |
ALTA | 1.71 | 1.71 | 1.61 | 1.65 | -3.51% | 13.57 | 2020-02-21 | |
ALTUSTFI | 2.10 | 2.14 | 2.10 | 2.14 | -0.93% | 395.44 | 2020-02-21 | |
ALUMETAL | 46.50 | 46.80 | 45.80 | 46.00 | -1.29% | 1,735.79 | 2020-02-21 | |
AMBRA | 19.75 | 20.00 | 19.50 | 20.00 | +2.56% | 157.02 | 2020-02-21 | |
AMICA | 133.80 | 134.00 | 133.00 | 133.20 | -0.89% | 196.99 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-02-21 | |
APATOR | 21.50 | 21.60 | 21.30 | 21.60 | +0.47% | 18.59 | 2020-02-21 | |
APLISENS | 10.60 | 10.60 | 10.50 | 10.60 | 0.00% | 2.17 | 2020-02-21 | |
APSENERGY | 2.25 | 2.25 | 2.24 | 2.25 | +0.45% | 11.25 | 2020-02-21 | |
ARCHICOM | 19.15 | 19.15 | 19.10 | 19.10 | -0.26% | 12.54 | 2020-02-21 | |
ARCTIC | 4.58 | 4.58 | 4.50 | 4.51 | -1.53% | 165.02 | 2020-02-21 | |
ARCUS | 1.87 | 1.87 | 1.69 | 1.69 | -9.63% | 17.27 | 2020-02-21 | |
ARTERIA | 4.74 | 4.88 | 4.74 | 4.88 | -1.61% | 3.54 | 2020-02-21 | |
ARTIFEX | 3.15 | 3.30 | 3.06 | 3.25 | +2.85% | 354.00 | 2020-02-21 | |
ASBIS | 4.17 | 4.26 | 4.12 | 4.15 | +3.75% | 2,413.66 | 2020-02-21 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-02-21 | |
ASSECOBS | 36.60 | 36.60 | 36.40 | 36.60 | -0.54% | 7.98 | 2020-02-21 | |
ASSECOPOL | 66.45 | 66.55 | 65.85 | 66.50 | -0.08% | 2,571.98 | 2020-02-21 | |
ASSECOSEE | 29.80 | 29.80 | 29.00 | 29.20 | -2.01% | 98.06 | 2020-02-21 | |
ASTARTA | 17.50 | 17.50 | 17.15 | 17.35 | -0.86% | 73.90 | 2020-02-21 | |
ATAL | 39.40 | 39.80 | 39.00 | 39.80 | +1.02% | 56.42 | 2020-02-21 | |
ATENDE | 3.40 | 3.50 | 3.40 | 3.42 | -1.72% | 13.90 | 2020-02-21 | |
ATLANTAPL | 5.70 | 5.70 | 5.44 | 5.70 | 0.00% | 1.10 | 2020-02-21 | |
ATLASEST | 1.31 | 1.31 | 1.31 | 1.31 | +5.65% | 0.20 | 2020-02-21 | |
ATM | 9.99 | 9.99 | 9.62 | 9.62 | -3.70% | 5.84 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.81 | 4.92 | 4.81 | 4.81 | -0.93% | 17.40 | 2020-02-21 | |
ATREM | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2020-02-21 | |
AUTOPARTN | 5.36 | 5.42 | 5.30 | 5.40 | +0.75% | 29.96 | 2020-02-21 | |
AWBUD | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.00 | 2020-02-21 | |
BALTONA | 6.65 | 6.65 | 6.50 | 6.60 | -0.75% | 3.27 | 2020-02-21 | |
BBIDEV | 4.32 | 4.74 | 4.32 | 4.74 | +9.72% | 56.03 | 2020-02-21 | |
BEDZIN | 10.30 | 11.25 | 10.30 | 11.20 | +8.74% | 4.99 | 2020-02-21 | |
BENEFIT | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 0.00% | 195.41 | 2020-02-21 | |
BERLING | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 4.82 | 2020-02-21 | |
BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2020-02-21 | |
BETACOM | 9.00 | 9.00 | 8.28 | 8.55 | -5.00% | 8.19 | 2020-02-21 | |
BGZBNPP | 69.00 | 72.00 | 68.60 | 70.20 | -3.84% | 10.86 | 2020-02-21 | |
BIK | 14.50 | 14.50 | 14.04 | 14.04 | -4.23% | 1.51 | 2020-02-21 | |
BIOMEDLUB | 1.07 | 1.10 | 1.07 | 1.08 | -3.14% | 5.30 | 2020-02-21 | |
BIOTON | 3.26 | 3.30 | 3.22 | 3.26 | -1.06% | 169.25 | 2020-02-21 | |
BMPAG | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2020-02-21 | |
BOGDANKA | 21.00 | 21.60 | 20.85 | 21.50 | +2.38% | 1,065.62 | 2020-02-21 | |
BORYSZEW | 4.44 | 4.52 | 4.36 | 4.48 | +0.45% | 360.37 | 2020-02-21 | |
BOS | 6.70 | 6.74 | 6.44 | 6.66 | -0.60% | 37.39 | 2020-02-21 | |
BOWIM | 1.55 | 1.60 | 1.55 | 1.60 | -2.44% | 1.46 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-02-21 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-02-21 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-02-21 | |
BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 2020-02-21 | |
BPHFIZMLI | 83.41 | 83.41 | 83.41 | 83.41 | 0.00% | 0.00 | 2020-02-21 | |
BRASTER | 0.37 | 0.38 | 0.36 | 0.37 | +2.21% | 49.42 | 2020-02-21 | |
BRIJU | 1.28 | 1.44 | 1.28 | 1.44 | +12.11% | 0.97 | 2020-02-21 | |
BSCDRUK | 43.00 | 44.60 | 43.00 | 44.40 | +2.54% | 23.42 | 2020-02-21 | |
BUDIMEX | 177.00 | 181.80 | 177.00 | 177.40 | +0.11% | 799.61 | 2020-02-21 | |
BUMECH | 2.50 | 2.57 | 2.41 | 2.50 | +4.17% | 29.55 | 2020-02-21 | |
BZWBK | 301.80 | 302.20 | 295.60 | 297.00 | -1.13% | 11,035.34 | 2020-02-21 | |
CAPITAL | 1.36 | 1.36 | 1.28 | 1.36 | 0.00% | 2.67 | 2020-02-21 | |
CCC | 93.95 | 95.45 | 91.80 | 93.05 | -1.01% | 13,354.87 | 2020-02-21 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-02-21 | |
CDPROJEKT | 328.00 | 334.00 | 326.60 | 331.00 | +0.76% | 67,153.69 | 2020-02-21 | |
CDRL | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 218.82 | 2020-02-21 | |
CELTIC | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2020-02-21 | |
CEZ | 85.00 | 85.50 | 85.00 | 85.45 | +0.53% | 17.84 | 2020-02-21 | |
CFI | 0.36 | 0.36 | 0.36 | 0.36 | +4.71% | 0.72 | 2020-02-21 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 38.60 | 39.40 | 38.05 | 38.50 | 0.00% | 1,869.14 | 2020-02-21 | |
CIGAMES | 0.80 | 0.80 | 0.79 | 0.79 | -0.63% | 242.52 | 2020-02-21 | |
CITYSERV | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 2020-02-21 | |
CLNPHARMA | 44.55 | 44.55 | 43.30 | 43.65 | +0.92% | 325.55 | 2020-02-21 | |
CNT | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.01 | 2020-02-21 | |
COALENERG | 0.12 | 0.12 | 0.12 | 0.12 | -23.42% | 0.63 | 2020-02-21 | |
COGNOR | 1.22 | 1.24 | 1.19 | 1.24 | +0.81% | 54.62 | 2020-02-21 | |
COMARCH | 204.00 | 206.00 | 204.00 | 206.00 | +1.48% | 841.59 | 2020-02-21 | |
COMP | 73.20 | 73.20 | 73.20 | 73.20 | 0.00% | 4.39 | 2020-02-21 | |
COMPERIA | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 2020-02-21 | |
CORMAY | 1.02 | 1.05 | 1.00 | 1.02 | +0.20% | 189.72 | 2020-02-21 | |
CPGROUP | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.20 | 2020-02-21 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-02-21 | |
CYFRPLSAT | 28.58 | 28.72 | 28.10 | 28.58 | +0.49% | 9,858.92 | 2020-02-21 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-02-21 | |
DEBICA | 82.20 | 82.80 | 81.60 | 82.80 | +0.49% | 97.82 | 2020-02-21 | |
DECORA | 19.40 | 19.40 | 19.30 | 19.30 | -0.26% | 5.62 | 2020-02-21 | |
DEKPOL | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 0.00 | 2020-02-21 | |
DELKO | 11.20 | 11.30 | 11.20 | 11.30 | +1.80% | 4.89 | 2020-02-21 | |
DGA | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | 0.01 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 167.90 | 169.40 | 165.70 | 166.80 | -0.36% | 25,242.10 | 2020-02-21 | |
DOMDEV | 103.00 | 103.00 | 102.00 | 102.00 | +0.49% | 113.64 | 2020-02-21 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-02-21 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-02-21 | |
DROZAPOL | 1.38 | 1.41 | 1.38 | 1.38 | -2.47% | 0.13 | 2020-02-21 | |
ECHO | 5.19 | 5.20 | 5.07 | 5.20 | +0.19% | 94.67 | 2020-02-21 | |
EDINVEST | 2.08 | 2.18 | 2.08 | 2.18 | +5.83% | 19.46 | 2020-02-21 | |
EFEKT | 4.72 | 4.72 | 4.62 | 4.68 | -0.85% | 15.41 | 2020-02-21 | |
EKOEXPORT | 7.05 | 7.06 | 6.91 | 7.00 | -0.57% | 77.28 | 2020-02-21 | |
ELBUDOWA | 7.82 | 8.12 | 7.68 | 8.06 | 0.00% | 149.42 | 2020-02-21 | |
ELEKTROTI | 6.10 | 6.16 | 5.64 | 5.88 | -5.77% | 175.13 | 2020-02-21 | |
ELEMENTAL | 2.15 | 2.20 | 2.10 | 2.19 | +0.23% | 68.60 | 2020-02-21 | |
ELKOP | 1.11 | 1.11 | 1.02 | 1.11 | 0.00% | 8.93 | 2020-02-21 | |
ELZAB | 9.00 | 9.85 | 8.00 | 8.85 | +0.57% | 783.81 | 2020-02-21 | |
EMCINSMED | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.00 | 2020-02-21 | |
ENAP | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.12 | 2020-02-21 | |
ENEA | 6.31 | 6.45 | 6.14 | 6.37 | +1.76% | 2,149.35 | 2020-02-21 | |
ENELMED | 12.80 | 13.40 | 12.80 | 13.40 | +4.69% | 0.20 | 2020-02-21 | |
ENERGA | 7.50 | 7.59 | 7.50 | 7.57 | +0.93% | 1,895.36 | 2020-02-21 | |
ENERGOINS | 0.78 | 0.82 | 0.78 | 0.78 | -5.12% | 3.41 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 54.40 | 54.40 | 53.40 | 53.40 | -0.37% | 558.30 | 2020-02-21 | |
ERBUD | 21.70 | 21.70 | 20.70 | 21.60 | -0.46% | 10.04 | 2020-02-21 | |
ERG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.17 | 2020-02-21 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-02-21 | |
ESOTIQ | 13.80 | 13.80 | 13.10 | 13.60 | -1.09% | 18.72 | 2020-02-21 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-02-21 | |
EUCO | 6.12 | 6.28 | 6.04 | 6.10 | -3.17% | 42.47 | 2020-02-21 | |
EUROCASH | 19.60 | 19.60 | 19.41 | 19.60 | +0.51% | 903.92 | 2020-02-21 | |
EUROHOLD | 5.00 | 5.65 | 4.96 | 4.96 | -12.98% | 8.65 | 2020-02-21 | |
EUROTEL | 29.70 | 29.90 | 29.30 | 29.90 | +0.34% | 66.35 | 2020-02-21 | |
EVEREST | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 0.00 | 2020-02-21 | |
FAMUR | 2.95 | 2.95 | 2.72 | 2.75 | -7.72% | 3,648.21 | 2020-02-21 | |
FASING | 13.85 | 14.20 | 13.80 | 14.20 | 0.00% | 9.89 | 2020-02-21 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-02-21 | |
FEERUM | 13.00 | 13.60 | 12.65 | 12.65 | -6.99% | 14.14 | 2020-02-21 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-02-21 | |
FERRO | 17.10 | 17.10 | 16.55 | 16.80 | 0.00% | 86.44 | 2020-02-21 | |
FERRUM | 3.95 | 4.18 | 3.95 | 4.05 | +2.53% | 3.69 | 2020-02-21 | |
FMG | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2020-02-21 | |
FORTE | 36.45 | 36.50 | 35.60 | 36.50 | +1.11% | 238.30 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.50 | 1.51 | 1.47 | 1.51 | -0.13% | 163.51 | 2020-02-21 | |
GETINOBLE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 73.02 | 2020-02-21 | |
GLCOSMED | 0.77 | 0.78 | 0.75 | 0.76 | -2.56% | 16.62 | 2020-02-21 | |
GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 8.50 | 2020-02-21 | |
GPW | 41.80 | 42.00 | 41.50 | 42.00 | +0.48% | 1,297.76 | 2020-02-21 | |
GRAVITON | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-02-21 | |
GROCLIN | 1.32 | 1.32 | 1.25 | 1.32 | -0.15% | 2.60 | 2020-02-21 | |
GRODNO | 6.76 | 6.76 | 6.40 | 6.68 | -1.47% | 154.47 | 2020-02-21 | |
GRUPAAZOTY | 26.00 | 26.08 | 25.30 | 25.56 | -1.24% | 2,096.32 | 2020-02-21 | |
GTC | 9.72 | 9.87 | 9.61 | 9.70 | -0.61% | 167.81 | 2020-02-21 | |
HANDLOWY | 59.20 | 59.20 | 57.50 | 57.50 | -1.88% | 5,208.62 | 2020-02-21 | |
HARPER | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-02-21 | |
HELIO | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.02 | 2020-02-21 | |
HERKULES | 0.87 | 0.87 | 0.83 | 0.87 | 0.00% | 0.23 | 2020-02-21 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-02-21 | |
HYDROTOR | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 3.33 | 2020-02-21 | |
I2DEV | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.11 | 2020-02-21 | |
IALBGR | 0.31 | 0.31 | 0.30 | 0.30 | -10.30% | 1.42 | 2020-02-21 | |
IDEABANK | 2.33 | 2.35 | 2.25 | 2.28 | -3.18% | 57.97 | 2020-02-21 | |
IDMSA | 0.90 | 0.90 | 0.90 | 0.90 | +5.26% | 0.09 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 12.80 | 12.90 | 12.60 | 12.60 | -2.33% | 32.16 | 2020-02-21 | |
IMMOBILE | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.03 | 2020-02-21 | |
IMPEL | 8.15 | 8.15 | 7.95 | 7.95 | -3.64% | 11.09 | 2020-02-21 | |
IMPERA | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 0.00 | 2020-02-21 | |
IMS | 3.97 | 3.97 | 3.95 | 3.95 | -0.50% | 3.04 | 2020-02-21 | |
INC | 1.70 | 1.71 | 1.62 | 1.62 | -3.57% | 1.77 | 2020-02-21 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-02-21 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-02-21 | |
INGBSK | 200.50 | 202.50 | 199.60 | 201.00 | -0.25% | 366.48 | 2020-02-21 | |
INPRO | 4.76 | 4.76 | 4.76 | 4.76 | +2.15% | 0.01 | 2020-02-21 | |
INSTALKRK | 19.20 | 19.40 | 19.20 | 19.40 | +1.57% | 5.78 | 2020-02-21 | |
INTERAOLT | 17.20 | 19.50 | 17.20 | 19.00 | +9.20% | 304.20 | 2020-02-21 | |
INTERBUD | 0.52 | 0.52 | 0.52 | 0.52 | +6.12% | 3.99 | 2020-02-21 | |
INTERCARS | 232.00 | 232.00 | 227.00 | 232.00 | -0.43% | 62.55 | 2020-02-21 | |
INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2020-02-21 | |
INTERSPPL | 1.82 | 1.82 | 1.82 | 1.82 | +1.11% | 0.08 | 2020-02-21 | |
INTROL | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 0.23 | 2020-02-21 | |
INVCEEFIZ | 485.10 | 485.10 | 485.10 | 485.10 | 0.00% | 0.00 | 2020-02-21 | |
INVFIZ | 952.30 | 952.30 | 952.30 | 952.30 | 0.00% | 0.00 | 2020-02-21 | |
INVGLDFIZ | 1,679.00 | 1,695.00 | 1,679.00 | 1,695.00 | +2.11% | 18.55 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-02-21 | |
INVPEFIZ | 746.30 | 746.30 | 746.30 | 746.30 | +0.01% | 1.49 | 2020-02-21 | |
IPOPEMA | 2.30 | 2.31 | 2.30 | 2.31 | -0.43% | 23.01 | 2020-02-21 | |
IQP | 0.30 | 0.30 | 0.29 | 0.29 | -17.14% | 7.17 | 2020-02-21 | |
IZOBLOK | 31.20 | 31.80 | 31.00 | 31.00 | -3.12% | 77.04 | 2020-02-21 | |
IZOLACJA | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.01 | 2020-02-21 | |
IZOSTAL | 2.55 | 2.57 | 2.50 | 2.56 | -0.39% | 10.45 | 2020-02-21 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-02-21 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-02-21 | |
JSW | 16.00 | 16.46 | 15.20 | 16.01 | 0.00% | 19,818.22 | 2020-02-21 | |
JWCONSTR | 3.08 | 3.15 | 3.03 | 3.07 | -0.32% | 26.84 | 2020-02-21 | |
JWWINVEST | 3.61 | 3.61 | 3.25 | 3.35 | -7.20% | 10.62 | 2020-02-21 | |
K2INTERNT | 8.90 | 9.10 | 8.90 | 8.95 | +0.56% | 10.00 | 2020-02-21 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-02-21 | |
KBDOM | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2020-02-21 | |
KCI | 0.50 | 0.50 | 0.49 | 0.49 | -3.54% | 0.03 | 2020-02-21 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-02-21 | |
KERNEL | 48.10 | 48.50 | 47.70 | 48.50 | +0.62% | 479.80 | 2020-02-21 | |
KETY | 402.00 | 402.00 | 397.50 | 398.00 | -0.75% | 501.97 | 2020-02-21 | |
KGHM | 90.50 | 91.70 | 89.82 | 90.88 | -1.50% | 34,477.37 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 15.75 | 15.75 | 14.80 | 14.80 | -2.95% | 4.53 | 2020-02-21 | |
KINOPOL | 9.70 | 9.70 | 9.55 | 9.65 | -1.53% | 43.74 | 2020-02-21 | |
KOGENERA | 33.00 | 33.60 | 32.00 | 33.60 | +1.82% | 50.90 | 2020-02-21 | |
KOMPAP | 6.20 | 6.50 | 6.20 | 6.50 | +4.84% | 633.22 | 2020-02-21 | |
KOMPUTRON | 2.91 | 2.91 | 2.91 | 2.91 | +0.34% | 1.16 | 2020-02-21 | |
KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-02-21 | |
KOPEX | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-02-21 | |
KPPD | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 2020-02-21 | |
KRAKCHEM | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.00 | 2020-02-21 | |
KREC | 7.43 | 7.43 | 7.42 | 7.42 | -0.13% | 0.41 | 2020-02-21 | |
KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.15 | 2020-02-21 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-02-21 | |
KRKA | 338.00 | 338.00 | 334.00 | 334.00 | -1.18% | 3.69 | 2020-02-21 | |
KRUK | 167.00 | 168.80 | 163.80 | 164.90 | -1.26% | 2,489.29 | 2020-02-21 | |
KRUSZWICA | 60.00 | 60.00 | 58.00 | 59.80 | -0.33% | 145.35 | 2020-02-21 | |
KRVITAMIN | 5.08 | 5.08 | 5.04 | 5.04 | -0.79% | 3.80 | 2020-02-21 | |
KSGAGRO | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-02-21 | |
LABOPRINT | 10.90 | 10.90 | 10.80 | 10.80 | 0.00% | 0.08 | 2020-02-21 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-02-21 | |
LARQ | 3.40 | 3.40 | 3.22 | 3.22 | -2.42% | 15.58 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 2.73 | 2.76 | 2.71 | 2.74 | -0.90% | 52.18 | 2020-02-21 | |
LENA | 3.54 | 3.54 | 3.40 | 3.45 | -1.43% | 75.23 | 2020-02-21 | |
LENTEX | 7.56 | 7.56 | 7.40 | 7.54 | 0.00% | 1,503.35 | 2020-02-21 | |
LIBET | 0.62 | 0.64 | 0.60 | 0.63 | -0.32% | 217.70 | 2020-02-21 | |
LIVECHAT | 46.50 | 46.50 | 44.40 | 45.50 | -1.52% | 1,308.44 | 2020-02-21 | |
LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.95% | 1.20 | 2020-02-21 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-02-21 | |
LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-02-21 | |
LMDSFIZ | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.00% | 0.00 | 2020-02-21 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-02-21 | |
LOKUM | 14.50 | 14.50 | 14.40 | 14.50 | 0.00% | 3.76 | 2020-02-21 | |
LOTOS | 74.50 | 75.16 | 72.40 | 74.76 | +0.24% | 9,640.23 | 2020-02-21 | |
LPP | 8,320.00 | 8,350.00 | 8,140.00 | 8,200.00 | -1.44% | 13,718.67 | 2020-02-21 | |
LSISOFT | 23.40 | 23.40 | 23.10 | 23.30 | -0.43% | 20.32 | 2020-02-21 | |
LUBAWA | 0.80 | 0.80 | 0.79 | 0.80 | 0.00% | 108.76 | 2020-02-21 | |
MABION | 50.60 | 55.60 | 48.60 | 52.70 | +4.15% | 1,719.33 | 2020-02-21 | |
MAKARONPL | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.00 | 2020-02-21 | |
MANGATA | 75.00 | 75.00 | 74.00 | 74.00 | 0.00% | 75.92 | 2020-02-21 | |
MARVIPOL | 0.83 | 0.85 | 0.82 | 0.82 | -1.32% | 81.56 | 2020-02-21 | |
MASTERPHA | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 5.84 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBANK | 370.20 | 376.00 | 369.60 | 374.80 | +1.24% | 3,960.11 | 2020-02-21 | |
MBWS | 10.90 | 10.90 | 10.50 | 10.90 | 0.00% | 0.18 | 2020-02-21 | |
MCI | 11.00 | 11.00 | 10.90 | 10.90 | -0.46% | 61.27 | 2020-02-21 | |
MDIENERGIA | 3.26 | 3.26 | 2.99 | 2.99 | 0.00% | 7.52 | 2020-02-21 | |
MEDIACAP | 2.03 | 2.13 | 2.03 | 2.13 | +4.93% | 0.75 | 2020-02-21 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-02-21 | |
MEDICALG | 28.80 | 29.80 | 28.20 | 29.00 | +2.11% | 93.00 | 2020-02-21 | |
MEDYCZNYFIZ | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2020-02-21 | |
MEGARON | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2020-02-21 | |
MENNICA | 21.40 | 21.40 | 21.00 | 21.20 | -0.93% | 3.55 | 2020-02-21 | |
MERCATOR | 13.20 | 13.86 | 13.00 | 13.08 | -2.53% | 489.75 | 2020-02-21 | |
MERCOR | 9.48 | 9.48 | 9.20 | 9.20 | -1.08% | 24.31 | 2020-02-21 | |
MEXPOLSKA | 2.92 | 2.92 | 2.88 | 2.92 | 0.00% | 4.37 | 2020-02-21 | |
MFO | 27.40 | 27.40 | 27.40 | 27.40 | +1.48% | 0.38 | 2020-02-21 | |
MILKILAND | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 0.83 | 2020-02-21 | |
MILLENNIUM | 6.05 | 6.05 | 5.94 | 6.00 | -0.08% | 4,871.51 | 2020-02-21 | |
MIRACULUM | 1.72 | 1.78 | 1.68 | 1.71 | -2.29% | 34.72 | 2020-02-21 | |
MIRBUD | 1.08 | 1.08 | 1.07 | 1.08 | -0.92% | 22.72 | 2020-02-21 | |
MLPGROUP | 55.00 | 55.00 | 54.50 | 55.00 | +0.92% | 2.08 | 2020-02-21 | |
MOBRUK | 175.00 | 180.00 | 174.00 | 180.00 | 0.00% | 8.91 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 0.85 | 0.85 | 0.83 | 0.83 | -5.68% | 11.69 | 2020-02-21 | |
MONNARI | 2.63 | 2.66 | 2.63 | 2.66 | +1.14% | 22.94 | 2020-02-21 | |
MOSTALPLC | 6.32 | 6.46 | 6.30 | 6.46 | +2.54% | 7.73 | 2020-02-21 | |
MOSTALWAR | 3.50 | 3.57 | 3.50 | 3.55 | +0.85% | 1.67 | 2020-02-21 | |
MOSTALZAB | 0.74 | 0.77 | 0.74 | 0.77 | +0.66% | 25.91 | 2020-02-21 | |
MUZA | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.57 | 2020-02-21 | |
MWTRADE | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.03 | 2020-02-21 | |
NETIA | 4.32 | 4.38 | 4.28 | 4.38 | +0.23% | 35.39 | 2020-02-21 | |
NEWAG | 23.90 | 23.90 | 21.60 | 22.00 | -7.95% | 687.96 | 2020-02-21 | |
NORTCOAST | 16.30 | 16.30 | 16.20 | 16.30 | +0.62% | 0.83 | 2020-02-21 | |
NOVITA | 48.00 | 48.00 | 47.60 | 48.00 | 0.00% | 23.80 | 2020-02-21 | |
NOWAGALA | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2020-02-21 | |
NTTSYSTEM | 2.35 | 2.45 | 2.33 | 2.35 | 0.00% | 3.38 | 2020-02-21 | |
ODLEWNIE | 5.50 | 5.50 | 5.25 | 5.25 | -4.55% | 55.63 | 2020-02-21 | |
OEX | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0.00 | 2020-02-21 | |
OPENFIN | 1.01 | 1.04 | 1.00 | 1.04 | -0.48% | 7.71 | 2020-02-21 | |
OPERA3GR | 295.26 | 295.26 | 295.26 | 295.26 | 0.00% | 0.00 | 2020-02-21 | |
OPONEO.PL | 25.90 | 25.90 | 24.00 | 25.00 | -3.47% | 44.69 | 2020-02-21 | |
OPTEAM | 17.20 | 17.90 | 16.90 | 17.80 | +4.71% | 212.89 | 2020-02-21 | |
ORANGEPL | 7.42 | 7.51 | 7.39 | 7.45 | -0.40% | 9,254.44 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 114.50 | 115.00 | 114.50 | 115.00 | 0.00% | 6.53 | 2020-02-21 | |
ORCOGROUP | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 2020-02-21 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-02-21 | |
ORZBIALY | 10.50 | 10.50 | 10.40 | 10.40 | 0.00% | 3.39 | 2020-02-21 | |
OTLOG | 6.30 | 6.30 | 6.20 | 6.20 | +1.64% | 22.96 | 2020-02-21 | |
OTMUCHOW | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.06 | 2020-02-21 | |
OVOSTAR | 87.00 | 87.00 | 87.00 | 87.00 | +1.16% | 0.09 | 2020-02-21 | |
PAMAPOL | 1.01 | 1.03 | 0.95 | 1.03 | +1.98% | 5.73 | 2020-02-21 | |
PANOVA | 16.20 | 16.40 | 16.20 | 16.40 | +1.23% | 4.59 | 2020-02-21 | |
PATENTUS | 1.30 | 1.36 | 1.30 | 1.35 | +2.27% | 4.79 | 2020-02-21 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2020-02-21 | |
PBKM | 67.40 | 67.40 | 65.60 | 65.60 | -0.30% | 59.78 | 2020-02-21 | |
PBSFINANSE | 0.68 | 0.68 | 0.68 | 0.68 | -8.11% | 7.60 | 2020-02-21 | |
PCCEXOL | 2.29 | 2.34 | 2.15 | 2.18 | -4.80% | 184.07 | 2020-02-21 | |
PCCROKITA | 48.40 | 48.50 | 48.00 | 48.40 | +0.21% | 31.70 | 2020-02-21 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-02-21 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-02-21 | |
PEKABEX | 11.00 | 11.10 | 11.00 | 11.10 | 0.00% | 11.27 | 2020-02-21 | |
PEKAO | 101.95 | 102.05 | 100.70 | 100.85 | -1.47% | 36,249.69 | 2020-02-21 | |
PEMANAGER | 10.60 | 10.70 | 10.25 | 10.70 | +0.94% | 5.56 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 32.60 | 32.80 | 31.90 | 31.90 | -2.74% | 119.05 | 2020-02-21 | |
PEPEES | 1.65 | 1.69 | 1.65 | 1.69 | +2.42% | 15.44 | 2020-02-21 | |
PGE | 5.60 | 5.76 | 5.55 | 5.66 | +1.11% | 7,785.28 | 2020-02-21 | |
PGNIG | 3.68 | 3.68 | 3.62 | 3.64 | -1.20% | 10,352.67 | 2020-02-21 | |
PGODLEW | 1.10 | 1.15 | 1.10 | 1.15 | +2.22% | 2.31 | 2020-02-21 | |
PGSSOFT | 12.90 | 13.00 | 12.54 | 12.54 | -2.79% | 319.15 | 2020-02-21 | |
PHN | 13.60 | 13.60 | 13.15 | 13.40 | -1.47% | 14.93 | 2020-02-21 | |
PKNORLEN | 72.54 | 73.72 | 72.44 | 73.30 | +0.58% | 62,631.00 | 2020-02-21 | |
PKOASZEWZ | 99.50 | 99.60 | 99.50 | 99.60 | +0.10% | 53.86 | 2020-02-21 | |
PKOBP | 34.69 | 34.79 | 34.32 | 34.41 | -1.12% | 57,497.47 | 2020-02-21 | |
PKOGD | 107.95 | 107.95 | 107.95 | 107.95 | 0.00% | 0.00 | 2020-02-21 | |
PKOGS | 94.12 | 94.12 | 94.12 | 94.12 | 0.00% | 0.00 | 2020-02-21 | |
PKOSO | 108.68 | 108.68 | 108.68 | 108.68 | 0.00% | 0.00 | 2020-02-21 | |
PKPCARGO | 14.98 | 15.28 | 14.76 | 14.92 | 0.00% | 890.02 | 2020-02-21 | |
PLASTBOX | 2.17 | 2.19 | 2.10 | 2.18 | +3.32% | 45.13 | 2020-02-21 | |
PLATYNINW | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-02-21 | |
PLAYWAY | 378.50 | 391.00 | 376.00 | 390.00 | +2.63% | 2,650.97 | 2020-02-21 | |
PLAZACNTR | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 2020-02-21 | |
PMPG | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 1.23 | 2020-02-21 | |
POLICE | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 2.17 | 2.20 | 2.13 | 2.16 | -0.46% | 82.45 | 2020-02-21 | |
POLNORD | 3.52 | 3.53 | 3.52 | 3.53 | +0.57% | 436.79 | 2020-02-21 | |
POLWAX | 3.00 | 3.05 | 3.00 | 3.05 | +1.84% | 19.06 | 2020-02-21 | |
POZBUD | 1.49 | 1.50 | 1.41 | 1.48 | -3.90% | 78.23 | 2020-02-21 | |
PRAGMAFA | 12.60 | 12.60 | 12.10 | 12.10 | -3.97% | 6.29 | 2020-02-21 | |
PRAGMAINK | 7.04 | 7.22 | 7.04 | 7.22 | +2.56% | 0.40 | 2020-02-21 | |
PRAIRIE | 0.52 | 0.52 | 0.50 | 0.51 | -3.77% | 193.74 | 2020-02-21 | |
PRIMAMODA | 0.59 | 0.59 | 0.59 | 0.59 | -9.92% | 0.80 | 2020-02-21 | |
PROCAD | 0.81 | 0.82 | 0.81 | 0.82 | +1.23% | 3.77 | 2020-02-21 | |
PROCHEM | 16.70 | 16.70 | 16.55 | 16.65 | -0.30% | 21.11 | 2020-02-21 | |
PROJPRZEM | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.03 | 2020-02-21 | |
PROTEKTOR | 3.13 | 3.13 | 3.02 | 3.13 | 0.00% | 4.63 | 2020-02-21 | |
PROVIDENT | 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | 0.18 | 2020-02-21 | |
PULAWY | 83.60 | 87.00 | 83.60 | 87.00 | +4.07% | 23.88 | 2020-02-21 | |
PWRMEDIA | 3.70 | 3.99 | 3.69 | 3.92 | +7.40% | 125.01 | 2020-02-21 | |
PZU | 40.06 | 40.34 | 39.61 | 39.68 | -1.22% | 47,268.93 | 2020-02-21 | |
PZUAKORD | 122.30 | 122.30 | 122.30 | 122.30 | +0.07% | 12.23 | 2020-02-21 | |
QMULTIFIZ | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | +3.96% | 10.50 | 2020-02-21 | |
QUANTUM | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 4.93 | 2020-02-21 | |
QUERCUS | 3.41 | 3.50 | 3.36 | 3.50 | -0.57% | 219.25 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 1.51 | 1.51 | 1.45 | 1.50 | +0.67% | 7.28 | 2020-02-21 | |
RAFAKO | 0.65 | 0.68 | 0.59 | 0.66 | -7.19% | 1,196.75 | 2020-02-21 | |
RAFAMET | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.13 | 2020-02-21 | |
RAINBOW | 35.30 | 35.50 | 34.00 | 34.60 | -3.35% | 38.90 | 2020-02-21 | |
RANKPROGR | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2020-02-21 | |
RAWLPLUG | 8.00 | 8.00 | 8.00 | 8.00 | +2.30% | 4.00 | 2020-02-21 | |
REDAN | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.07 | 2020-02-21 | |
REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-02-21 | |
REINHOLD | 0.22 | 0.24 | 0.22 | 0.24 | +21.00% | 0.28 | 2020-02-21 | |
RELPOL | 6.30 | 6.30 | 6.15 | 6.20 | -1.59% | 56.61 | 2020-02-21 | |
REMAK | 9.14 | 9.56 | 8.74 | 8.74 | -1.80% | 19.87 | 2020-02-21 | |
RONSON | 0.84 | 0.84 | 0.82 | 0.84 | -0.59% | 0.91 | 2020-02-21 | |
ROPCZYCE | 23.60 | 23.80 | 23.10 | 23.80 | +0.85% | 5.39 | 2020-02-21 | |
RUBICON | 0.58 | 0.58 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-02-21 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-02-21 | |
SANOK | 18.40 | 18.50 | 17.90 | 17.95 | -5.28% | 124.15 | 2020-02-21 | |
SANTANDER | 16.50 | 16.50 | 15.90 | 15.90 | 0.00% | 3.33 | 2020-02-21 | |
SANWIL | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 2.15 | 2020-02-21 | |
SARE | 4.70 | 4.70 | 4.58 | 4.60 | -4.17% | 5.93 | 2020-02-21 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SECOGROUP | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2020-02-21 | |
SEKO | 9.70 | 9.70 | 9.70 | 9.70 | +3.19% | 1.94 | 2020-02-21 | |
SELENAFM | 14.20 | 15.20 | 14.00 | 15.20 | +2.01% | 32.32 | 2020-02-21 | |
SELVITA | 49.60 | 50.60 | 48.20 | 48.20 | -1.63% | 867.17 | 2020-02-21 | |
SETANTA | 12.70 | 12.80 | 11.90 | 12.30 | -2.77% | 312.21 | 2020-02-21 | |
SFINKS | 0.60 | 0.62 | 0.60 | 0.62 | -0.64% | 20.42 | 2020-02-21 | |
SILVANO | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2020-02-21 | |
SIMPLE | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 1.00 | 2020-02-21 | |
SKARBIEC | 21.00 | 21.20 | 20.80 | 21.20 | +0.47% | 23.86 | 2020-02-21 | |
SKOTAN | 1.05 | 1.05 | 1.01 | 1.01 | -4.72% | 27.15 | 2020-02-21 | |
SKYLINE | 0.71 | 0.71 | 0.71 | 0.71 | +2.90% | 0.20 | 2020-02-21 | |
SNIEZKA | 79.00 | 81.00 | 79.00 | 80.00 | -1.23% | 5.03 | 2020-02-21 | |
SOHODEV | 0.56 | 0.56 | 0.53 | 0.53 | 0.00% | 0.93 | 2020-02-21 | |
SOLAR | 5.60 | 5.60 | 5.30 | 5.45 | -2.68% | 6.05 | 2020-02-21 | |
SONEL | 10.50 | 10.60 | 10.30 | 10.50 | +0.96% | 17.25 | 2020-02-21 | |
SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2020-02-21 | |
STALEXP | 3.25 | 3.27 | 3.18 | 3.27 | +0.62% | 106.53 | 2020-02-21 | |
STALPROD | 200.00 | 200.00 | 192.20 | 193.00 | -4.69% | 317.21 | 2020-02-21 | |
STALPROFI | 8.15 | 8.20 | 8.05 | 8.20 | 0.00% | 1.98 | 2020-02-21 | |
STAPORKOW | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.00 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STARHEDGE | 0.55 | 0.56 | 0.55 | 0.56 | 0.00% | 0.02 | 2020-02-21 | |
STELMET | 7.50 | 7.50 | 7.50 | 7.50 | +7.14% | 0.78 | 2020-02-21 | |
SUNEX | 13.50 | 13.75 | 13.45 | 13.75 | -0.36% | 79.68 | 2020-02-21 | |
SUWARY | 11.90 | 11.90 | 11.00 | 11.00 | 0.00% | 7.99 | 2020-02-21 | |
SWISSMED | 4.95 | 4.95 | 4.74 | 4.83 | -3.40% | 40.29 | 2020-02-21 | |
SYGNITY | 3.86 | 3.86 | 3.75 | 3.75 | +0.81% | 31.55 | 2020-02-21 | |
SYNEKTIK | 16.64 | 16.64 | 16.30 | 16.30 | -1.21% | 47.83 | 2020-02-21 | |
TALANX | 192.00 | 192.00 | 192.00 | 192.00 | 0.00% | 0.00 | 2020-02-21 | |
TALEX | 12.30 | 12.30 | 12.25 | 12.25 | -0.41% | 0.56 | 2020-02-21 | |
TARCZYNSKI | 15.00 | 15.00 | 15.00 | 15.00 | +1.35% | 1.43 | 2020-02-21 | |
TATRY | 155.00 | 155.00 | 155.00 | 155.00 | 0.00% | 0.00 | 2020-02-21 | |
TAURONPE | 1.34 | 1.37 | 1.31 | 1.35 | +0.75% | 4,609.34 | 2020-02-21 | |
TERMOREX | 0.95 | 0.95 | 0.90 | 0.94 | -1.05% | 1.02 | 2020-02-21 | |
TESGAS | 5.40 | 6.80 | 5.30 | 6.80 | +28.30% | 1,900.32 | 2020-02-21 | |
TIM | 13.15 | 13.70 | 13.15 | 13.60 | +4.62% | 366.63 | 2020-02-21 | |
TORPOL | 8.60 | 8.82 | 8.50 | 8.78 | +2.09% | 42.42 | 2020-02-21 | |
TOYA | 5.15 | 5.15 | 4.92 | 5.00 | -3.85% | 154.85 | 2020-02-21 | |
TRAKCJA | 1.57 | 1.67 | 1.55 | 1.65 | +4.96% | 214.12 | 2020-02-21 | |
TRANSPOL | 3.00 | 3.00 | 2.95 | 2.95 | -1.50% | 2.67 | 2020-02-21 | |
TRIGONPP | 45.51 | 45.51 | 45.51 | 45.51 | -3.15% | 8.60 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP2 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP3 | 51.51 | 51.51 | 51.51 | 51.51 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP4 | 49.20 | 49.20 | 49.20 | 49.20 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP5 | 49.10 | 49.10 | 49.10 | 49.10 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP7 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 2020-02-21 | |
TRIGONPP8 | 47.00 | 47.00 | 47.00 | 47.00 | +3.30% | 1.18 | 2020-02-21 | |
TRITON | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 9.44 | 2020-02-21 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-02-21 | |
ULMA | 55.00 | 55.00 | 54.50 | 55.00 | +0.92% | 12.86 | 2020-02-21 | |
UNIBEP | 9.04 | 9.04 | 8.84 | 9.00 | -0.44% | 6.69 | 2020-02-21 | |
UNICREDIT | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 2020-02-21 | |
UNIMA | 2.38 | 2.38 | 2.28 | 2.32 | -2.52% | 5.53 | 2020-02-21 | |
UNIMOT | 30.60 | 31.20 | 29.80 | 30.10 | -1.31% | 636.03 | 2020-02-21 | |
URSUS | 0.82 | 0.83 | 0.80 | 0.82 | +0.49% | 90.91 | 2020-02-21 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-02-21 | |
VIGOSYS | 468.00 | 482.00 | 460.00 | 460.00 | 0.00% | 234.04 | 2020-02-21 | |
VINDEXUS | 7.98 | 7.98 | 7.98 | 7.98 | +0.76% | 1.00 | 2020-02-21 | |
VISTAL | 1.88 | 1.91 | 1.81 | 1.89 | +0.53% | 85.19 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.88 | 3.88 | 3.83 | 3.85 | +0.52% | 155.79 | 2020-02-21 | |
VIVID | 1.65 | 1.74 | 1.64 | 1.70 | +1.80% | 73.19 | 2020-02-21 | |
VOTUM | 14.10 | 14.30 | 14.10 | 14.30 | +1.42% | 64.44 | 2020-02-21 | |
VOXEL | 33.90 | 34.90 | 33.90 | 34.00 | +0.29% | 159.23 | 2020-02-21 | |
WADEX | 6.54 | 6.54 | 6.54 | 6.54 | 0.00% | 0.35 | 2020-02-21 | |
WARIMPEX | 7.38 | 7.54 | 7.36 | 7.54 | +2.17% | 18.19 | 2020-02-21 | |
WASKO | 1.52 | 1.52 | 1.47 | 1.52 | +1.33% | 23.09 | 2020-02-21 | |
WAWEL | 650.00 | 656.00 | 650.00 | 656.00 | +0.31% | 3.92 | 2020-02-21 | |
WIELTON | 7.70 | 7.70 | 7.02 | 7.15 | -7.02% | 742.51 | 2020-02-21 | |
WIKANA | 1.72 | 1.76 | 1.69 | 1.76 | 0.00% | 9.44 | 2020-02-21 | |
WINVEST | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-02-21 | |
WIRTUALNA | 87.00 | 88.60 | 85.20 | 86.80 | -0.69% | 411.78 | 2020-02-21 | |
WITTCHEN | 12.35 | 12.40 | 12.15 | 12.15 | -2.02% | 40.16 | 2020-02-21 | |
WOJAS | 4.95 | 5.00 | 4.83 | 4.83 | -3.40% | 28.24 | 2020-02-21 | |
WORKSERV | 0.50 | 0.50 | 0.49 | 0.49 | +0.31% | 7.34 | 2020-02-21 | |
XTB | 4.14 | 4.14 | 4.05 | 4.10 | +0.24% | 247.67 | 2020-02-21 | |
YOLO | 1.26 | 1.26 | 1.26 | 1.26 | +1.61% | 0.06 | 2020-02-21 | |
ZAMET | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.02 | 2020-02-21 | |
ZASTAL | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.20 | 2020-02-21 | |
ZEPAK | 7.16 | 7.26 | 7.08 | 7.22 | 0.00% | 24.51 | 2020-02-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 167.00 | 167.00 | 165.00 | 167.00 | -1.18% | 59.54 | 2020-02-21 | |
ZREMB | 0.67 | 0.71 | 0.66 | 0.71 | +9.16% | 4.73 | 2020-02-21 | |
ZUE | 4.12 | 4.20 | 4.12 | 4.20 | 0.00% | 1.31 | 2020-02-21 | |
ZYWIEC | 505.00 | 510.00 | 505.00 | 510.00 | +0.99% | 14.66 | 2020-02-21 |