Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 390.00 | 396.90 | 388.80 | 393.40 | +0.20% | 88,361.18 | 2020-05-22 | |
INGBSK | 133.00 | 133.00 | 130.00 | 130.40 | -1.21% | 930.64 | 2020-05-22 | |
MANGATA | 54.00 | 56.00 | 53.50 | 54.50 | +1.87% | 12.70 | 2020-05-22 | |
PULAWY | 83.60 | 83.60 | 80.00 | 81.00 | -2.17% | 109.60 | 2020-05-22 | |
MILLENNIUM | 2.60 | 2.60 | 2.48 | 2.51 | -3.39% | 8,953.68 | 2020-05-22 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-05-22 | |
SYNEKTIK | 15.45 | 15.65 | 15.30 | 15.65 | +1.29% | 52.91 | 2020-05-22 | |
IMS | 2.68 | 2.68 | 2.55 | 2.59 | -4.07% | 4.57 | 2020-05-22 | |
SUNEX | 10.05 | 10.50 | 10.00 | 10.45 | +3.47% | 23.90 | 2020-05-22 | |
PGSSOFT | 11.10 | 11.10 | 10.90 | 10.95 | -0.91% | 288.37 | 2020-05-22 | |
TERMOREX | 0.83 | 0.84 | 0.83 | 0.84 | +4.48% | 0.24 | 2020-05-22 | |
11BIT | 485.00 | 486.00 | 482.50 | 486.00 | 0.00% | 4,502.07 | 2020-05-22 | |
MEDIACAP | 1.25 | 1.40 | 1.25 | 1.40 | +11.11% | 30.17 | 2020-05-22 | |
BIOMEDLUB | 3.95 | 4.07 | 3.78 | 3.80 | +7.04% | 11,238.46 | 2020-05-22 | |
IZOBLOK | 25.70 | 25.70 | 25.60 | 25.60 | -0.78% | 4.62 | 2020-05-22 | |
BRIJU | 0.28 | 0.28 | 0.26 | 0.28 | +3.70% | 4.42 | 2020-05-22 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-05-22 | |
GRODNO | 4.29 | 4.29 | 4.15 | 4.25 | -0.93% | 32.65 | 2020-05-22 | |
NOVITA | 56.80 | 63.00 | 56.80 | 60.40 | +9.03% | 185.71 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 2.46 | 2.46 | 2.40 | 2.42 | -1.22% | 446.74 | 2020-05-22 | |
TAURONPE | 1.16 | 1.16 | 1.14 | 1.15 | -1.71% | 2,018.23 | 2020-05-22 | |
STALPROFI | 5.46 | 5.50 | 5.34 | 5.34 | -0.74% | 873.10 | 2020-05-22 | |
PWRMEDIA | 3.67 | 3.76 | 3.63 | 3.76 | +2.45% | 19.83 | 2020-05-22 | |
PAMAPOL | 1.02 | 1.05 | 1.01 | 1.03 | +1.98% | 32.49 | 2020-05-22 | |
LENTEX | 9.66 | 9.70 | 9.28 | 9.32 | -3.52% | 170.05 | 2020-05-22 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-05-22 | |
ARCTIC | 4.75 | 4.75 | 4.52 | 4.59 | -1.71% | 194.52 | 2020-05-22 | |
WIELTON | 4.79 | 4.79 | 4.42 | 4.56 | -5.00% | 1,292.40 | 2020-05-22 | |
ORZBIALY | 9.24 | 9.30 | 9.24 | 9.24 | 0.00% | 4.01 | 2020-05-22 | |
INSTALKRK | 15.80 | 15.95 | 15.80 | 15.90 | -0.31% | 135.76 | 2020-05-22 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-05-22 | |
MAKARONPL | 5.60 | 5.80 | 5.60 | 5.80 | +4.50% | 364.60 | 2020-05-22 | |
INPRO | 4.00 | 4.02 | 4.00 | 4.02 | -0.99% | 0.51 | 2020-05-22 | |
STALPROD | 151.40 | 151.60 | 145.20 | 149.40 | -1.06% | 237.11 | 2020-05-22 | |
REGNON | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2020-05-22 | |
INVCEEFIZ | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 2020-05-22 | |
ZREMB | 0.74 | 0.74 | 0.69 | 0.74 | -1.33% | 19.33 | 2020-05-22 | |
KBDOM | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2020-05-22 | |
ZASTAL | 1.86 | 1.86 | 1.86 | 1.86 | +5.68% | 10.03 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRUPAAZOTY | 30.40 | 30.40 | 29.40 | 29.60 | -3.43% | 2,953.01 | 2020-05-22 | |
RAINBOW | 18.55 | 18.55 | 17.50 | 18.40 | -1.08% | 394.63 | 2020-05-22 | |
QUERCUS | 2.91 | 2.91 | 2.81 | 2.81 | -3.77% | 61.75 | 2020-05-22 | |
KOMPUTRON | 2.14 | 2.17 | 2.01 | 2.12 | -2.75% | 61.49 | 2020-05-22 | |
SECOGROUP | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2020-05-22 | |
RANKPROGR | 1.20 | 1.23 | 1.12 | 1.19 | -0.83% | 42.76 | 2020-05-22 | |
MWTRADE | 2.70 | 2.86 | 2.54 | 2.66 | 0.00% | 165.38 | 2020-05-22 | |
VOXEL | 27.00 | 27.30 | 27.00 | 27.30 | +0.74% | 8.52 | 2020-05-22 | |
OPERA3GR | 200.30 | 200.30 | 200.30 | 200.30 | 0.00% | 0.00 | 2020-05-22 | |
VIVID | 1.70 | 1.78 | 1.64 | 1.71 | +1.18% | 291.85 | 2020-05-22 | |
SETANTA | 11.05 | 11.30 | 11.00 | 11.20 | -1.32% | 65.74 | 2020-05-22 | |
ECHO | 3.89 | 3.94 | 3.87 | 3.90 | 0.00% | 383.50 | 2020-05-22 | |
AMPLI | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.17 | 2020-05-22 | |
KSGAGRO | 1.16 | 1.20 | 1.16 | 1.20 | -1.64% | 0.86 | 2020-05-22 | |
ZEPAK | 7.60 | 7.60 | 7.42 | 7.42 | -1.07% | 3.09 | 2020-05-22 | |
MENNICA | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 2020-05-22 | |
HARPER | 4.48 | 4.59 | 4.36 | 4.50 | +1.35% | 226.72 | 2020-05-22 | |
STARHEDGE | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 1.47 | 2020-05-22 | |
FAMUR | 2.10 | 2.10 | 2.06 | 2.10 | 0.00% | 136.34 | 2020-05-22 | |
EUROTEL | 22.30 | 22.30 | 20.70 | 20.80 | -6.31% | 116.23 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 15.40 | 15.40 | 15.40 | 15.40 | +0.33% | 0.09 | 2020-05-22 | |
ODLEWNIE | 4.44 | 4.50 | 4.42 | 4.50 | -0.88% | 6.61 | 2020-05-22 | |
MOBRUK | 179.00 | 185.00 | 179.00 | 185.00 | +4.52% | 36.02 | 2020-05-22 | |
LUBAWA | 1.26 | 1.29 | 1.17 | 1.19 | -8.85% | 4,192.13 | 2020-05-22 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-05-22 | |
ERG | 28.60 | 28.60 | 26.00 | 26.00 | -3.70% | 10.94 | 2020-05-22 | |
CNT | 15.80 | 15.80 | 15.40 | 15.40 | 0.00% | 51.53 | 2020-05-22 | |
ELKOP | 0.31 | 0.31 | 0.30 | 0.30 | -0.65% | 24.56 | 2020-05-22 | |
UNIBEP | 7.98 | 7.98 | 7.88 | 7.90 | -1.25% | 13.15 | 2020-05-22 | |
MIRBUD | 1.21 | 1.25 | 1.16 | 1.18 | -1.67% | 732.53 | 2020-05-22 | |
INC | 2.98 | 2.98 | 2.80 | 2.95 | 0.00% | 202.78 | 2020-05-22 | |
COALENERG | 0.19 | 0.20 | 0.19 | 0.20 | 0.00% | 8.37 | 2020-05-22 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-05-22 | |
ATREM | 1.81 | 1.82 | 1.81 | 1.82 | 0.00% | 1.33 | 2020-05-22 | |
ABPL | 23.50 | 23.50 | 23.10 | 23.50 | -1.67% | 11.86 | 2020-05-22 | |
SKOTAN | 2.19 | 2.23 | 2.13 | 2.22 | +0.91% | 199.52 | 2020-05-22 | |
OPENFIN | 0.76 | 0.76 | 0.72 | 0.75 | -1.32% | 16.20 | 2020-05-22 | |
IMMOBILE | 2.30 | 2.60 | 2.30 | 2.40 | +0.84% | 36.88 | 2020-05-22 | |
LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-05-22 | |
KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERCARS | 182.50 | 182.50 | 178.50 | 181.00 | +0.84% | 355.16 | 2020-05-22 | |
NOWAGALA | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2020-05-22 | |
IALBGR | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.34 | 2020-05-22 | |
PRIMAMODA | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2020-05-22 | |
KCI | 0.43 | 0.44 | 0.43 | 0.43 | -2.27% | 5.77 | 2020-05-22 | |
KREC | 6.16 | 6.16 | 5.88 | 5.88 | -0.34% | 1.21 | 2020-05-22 | |
INVGLDFIZ | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | +4.28% | 5.40 | 2020-05-22 | |
CYFRPLSAT | 24.30 | 24.70 | 24.10 | 24.64 | +0.24% | 7,241.82 | 2020-05-22 | |
WAWEL | 590.00 | 590.00 | 580.00 | 582.00 | -1.36% | 601.50 | 2020-05-22 | |
RELPOL | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2020-05-22 | |
ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2020-05-22 | |
NORTCOAST | 15.70 | 15.70 | 15.70 | 15.70 | +1.95% | 0.02 | 2020-05-22 | |
KREDYTIN | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 2020-05-22 | |
FERRUM | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.04 | 2020-05-22 | |
BUDIMEX | 224.50 | 225.00 | 215.00 | 224.50 | +2.51% | 907.57 | 2020-05-22 | |
POLICE | 11.40 | 11.40 | 11.40 | 11.40 | +2.70% | 5.11 | 2020-05-22 | |
ASSECOPOL | 70.50 | 71.30 | 69.60 | 70.00 | -0.57% | 4,084.74 | 2020-05-22 | |
RAFAMET | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2020-05-22 | |
FERRO | 16.00 | 16.10 | 15.30 | 15.60 | -2.50% | 56.75 | 2020-05-22 | |
ATENDE | 3.30 | 3.30 | 3.16 | 3.20 | -1.23% | 21.44 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTERIA | 4.30 | 4.40 | 4.30 | 4.40 | +1.85% | 0.01 | 2020-05-22 | |
TALEX | 13.20 | 13.45 | 12.80 | 13.00 | -1.52% | 16.04 | 2020-05-22 | |
YOLO | 0.72 | 0.72 | 0.72 | 0.72 | -7.69% | 0.22 | 2020-05-22 | |
PEPEES | 1.70 | 1.70 | 1.68 | 1.68 | +0.60% | 14.12 | 2020-05-22 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-05-22 | |
BENEFIT | 780.00 | 790.00 | 755.00 | 790.00 | +4.64% | 234.57 | 2020-05-22 | |
SOLAR | 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | 1.34 | 2020-05-22 | |
SIMPLE | 7.70 | 7.70 | 7.40 | 7.40 | -4.52% | 10.98 | 2020-05-22 | |
POLNORD | 3.25 | 3.28 | 3.25 | 3.28 | 0.00% | 31.89 | 2020-05-22 | |
LMCSFIZ | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00% | 0.00 | 2020-05-22 | |
IPOPEMA | 2.42 | 2.66 | 2.32 | 2.60 | -13.33% | 809.76 | 2020-05-22 | |
BIOTON | 4.12 | 4.29 | 3.96 | 4.00 | -2.20% | 389.14 | 2020-05-22 | |
TRITON | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.02 | 2020-05-22 | |
SANWIL | 1.91 | 2.46 | 1.90 | 2.10 | +6.60% | 4,987.54 | 2020-05-22 | |
POZBUD | 1.21 | 1.21 | 1.15 | 1.19 | -2.47% | 22.11 | 2020-05-22 | |
PEP | 30.80 | 31.60 | 30.00 | 31.00 | 0.00% | 134.30 | 2020-05-22 | |
OPTEAM | 24.20 | 24.60 | 24.00 | 24.40 | -0.81% | 22.24 | 2020-05-22 | |
GROCLIN | 1.59 | 1.59 | 1.45 | 1.48 | -5.73% | 55.35 | 2020-05-22 | |
INTERFERI | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.03 | 2020-05-22 | |
HYDROTOR | 29.00 | 29.00 | 29.00 | 29.00 | +0.69% | 0.35 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 5.10 | 5.16 | 5.10 | 5.16 | +1.18% | 30.84 | 2020-05-22 | |
CAPITAL | 1.35 | 1.40 | 1.35 | 1.40 | +4.48% | 9.34 | 2020-05-22 | |
PRAGMAINK | 7.12 | 7.12 | 7.12 | 7.12 | 0.00% | 0.00 | 2020-05-22 | |
MERCOR | 7.10 | 7.80 | 7.08 | 7.22 | +4.03% | 168.30 | 2020-05-22 | |
MEGARON | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0.00 | 2020-05-22 | |
IZOLACJA | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 0.01 | 2020-05-22 | |
GTC | 6.76 | 6.92 | 6.50 | 6.60 | -2.65% | 366.12 | 2020-05-22 | |
UNIMA | 2.58 | 2.58 | 2.54 | 2.54 | -1.55% | 0.50 | 2020-05-22 | |
PROJPRZEM | 11.90 | 13.05 | 11.90 | 12.70 | +9.48% | 28.90 | 2020-05-22 | |
MIRACULUM | 1.25 | 1.25 | 1.19 | 1.22 | -2.40% | 19.00 | 2020-05-22 | |
CCC | 43.82 | 44.40 | 43.60 | 43.70 | -1.09% | 13,695.87 | 2020-05-22 | |
POLIMEXMS | 2.32 | 2.32 | 2.22 | 2.26 | -2.59% | 390.07 | 2020-05-22 | |
INVFIZ | 923.10 | 923.10 | 923.10 | 923.10 | 0.00% | 0.00 | 2020-05-22 | |
MONNARI | 1.78 | 1.79 | 1.72 | 1.76 | -1.12% | 78.18 | 2020-05-22 | |
CZTOREBKA | 0.45 | 0.45 | 0.45 | 0.45 | +1.82% | 7.55 | 2020-05-22 | |
SUWARY | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.06 | 2020-05-22 | |
SANOK | 13.45 | 13.45 | 12.70 | 13.20 | -1.86% | 145.38 | 2020-05-22 | |
PLASTBOX | 1.60 | 1.79 | 1.60 | 1.79 | +11.88% | 21.83 | 2020-05-22 | |
MARVIPOL | 0.72 | 0.77 | 0.69 | 0.77 | +3.49% | 182.52 | 2020-05-22 | |
IQP | 0.60 | 0.60 | 0.54 | 0.57 | -4.17% | 94.01 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BZWBK | 152.60 | 153.10 | 148.30 | 149.10 | -2.49% | 10,731.40 | 2020-05-22 | |
OTMUCHOW | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 0.23 | 2020-05-22 | |
MOSTALZAB | 0.78 | 0.80 | 0.77 | 0.79 | -0.51% | 82.80 | 2020-05-22 | |
MOSTALPLC | 8.50 | 8.82 | 8.44 | 8.82 | +1.15% | 35.94 | 2020-05-22 | |
INTERSPPL | 1.31 | 1.31 | 1.31 | 1.31 | +0.77% | 0.01 | 2020-05-22 | |
BORYSZEW | 3.63 | 3.65 | 3.55 | 3.62 | -0.28% | 100.19 | 2020-05-22 | |
IZOSTAL | 2.63 | 2.70 | 2.50 | 2.59 | -0.38% | 67.60 | 2020-05-22 | |
ZYWIEC | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 4.80 | 2020-05-22 | |
QUANTUM | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2020-05-22 | |
PROTEKTOR | 4.00 | 4.14 | 3.92 | 4.10 | +2.50% | 41.96 | 2020-05-22 | |
ALTA | 1.17 | 1.19 | 1.10 | 1.18 | +0.85% | 49.17 | 2020-05-22 | |
MBANK | 185.00 | 187.20 | 181.80 | 183.90 | -0.59% | 4,187.53 | 2020-05-22 | |
SOPHARMA | 14.30 | 14.30 | 14.20 | 14.20 | -0.70% | 0.85 | 2020-05-22 | |
WORKSERV | 0.44 | 0.45 | 0.43 | 0.44 | +0.92% | 76.52 | 2020-05-22 | |
PATENTUS | 1.10 | 1.15 | 1.09 | 1.12 | +6.64% | 9.46 | 2020-05-22 | |
ASSECOBS | 35.00 | 35.00 | 34.00 | 34.20 | -1.72% | 190.91 | 2020-05-22 | |
MDIENERGIA | 3.14 | 3.14 | 2.91 | 3.05 | +5.17% | 8.87 | 2020-05-22 | |
KRUSZWICA | 60.00 | 60.00 | 58.80 | 58.80 | -1.34% | 26.98 | 2020-05-22 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2020-05-22 | |
06MAGNA | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 3.23 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.20 | 4.28 | 4.08 | 4.20 | +2.94% | 113.81 | 2020-05-22 | |
LIBET | 1.82 | 1.90 | 1.75 | 1.88 | +7.12% | 668.57 | 2020-05-22 | |
SOHODEV | 0.50 | 0.52 | 0.47 | 0.52 | +10.17% | 0.45 | 2020-05-22 | |
COMP | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 1.36 | 2020-05-22 | |
BBIDEV | 3.58 | 4.10 | 3.58 | 3.99 | +5.00% | 16.73 | 2020-05-22 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-05-22 | |
PHN | 11.90 | 11.90 | 11.50 | 11.60 | -1.69% | 18.53 | 2020-05-22 | |
PGODLEW | 1.01 | 1.01 | 0.97 | 0.97 | -5.37% | 24.72 | 2020-05-22 | |
08OCTAVA | 0.84 | 0.84 | 0.81 | 0.81 | 0.00% | 0.78 | 2020-05-22 | |
MOJ | 0.71 | 0.71 | 0.70 | 0.71 | -5.33% | 21.80 | 2020-05-22 | |
LPP | 6,125.00 | 6,250.00 | 5,990.00 | 6,220.00 | +0.57% | 12,781.51 | 2020-05-22 | |
JWCONSTR | 2.92 | 2.92 | 2.92 | 2.92 | +2.46% | 2.93 | 2020-05-22 | |
BOS | 5.28 | 5.34 | 5.22 | 5.34 | +0.75% | 22.32 | 2020-05-22 | |
TIM | 10.85 | 10.85 | 10.50 | 10.80 | -0.92% | 78.75 | 2020-05-22 | |
EUROHOLD | 4.30 | 4.94 | 4.30 | 4.94 | +12.79% | 2.77 | 2020-05-22 | |
PKNORLEN | 63.40 | 63.54 | 62.50 | 62.50 | -1.85% | 38,770.52 | 2020-05-22 | |
HERKULES | 0.93 | 1.23 | 0.91 | 1.17 | +31.46% | 779.40 | 2020-05-22 | |
WASKO | 1.47 | 1.49 | 1.42 | 1.49 | +0.34% | 12.76 | 2020-05-22 | |
SILVANO | 8.48 | 8.48 | 8.48 | 8.48 | 0.00% | 0.00 | 2020-05-22 | |
ENAP | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GOBARTO | 6.95 | 6.95 | 6.95 | 6.95 | +5.30% | 0.90 | 2020-05-22 | |
GPW | 40.10 | 40.15 | 39.50 | 39.50 | -1.74% | 838.11 | 2020-05-22 | |
DEBICA | 75.00 | 75.00 | 74.60 | 74.60 | 0.00% | 59.63 | 2020-05-22 | |
ZUE | 3.64 | 3.70 | 3.40 | 3.50 | -4.37% | 145.36 | 2020-05-22 | |
JSW | 13.09 | 13.55 | 12.80 | 13.03 | -7.30% | 20,939.81 | 2020-05-22 | |
4FUNMEDIA | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.02 | 2020-05-22 | |
KRKA | 369.00 | 369.00 | 355.00 | 363.00 | -1.09% | 6.07 | 2020-05-22 | |
PGE | 4.20 | 4.21 | 4.11 | 4.19 | -1.39% | 7,769.43 | 2020-05-22 | |
KGHM | 79.00 | 80.34 | 78.08 | 79.92 | -1.46% | 33,834.34 | 2020-05-22 | |
EKOEXPORT | 3.75 | 3.75 | 3.56 | 3.65 | -2.14% | 81.41 | 2020-05-22 | |
BEST | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 2020-05-22 | |
PZU | 28.94 | 29.36 | 28.81 | 28.98 | -0.48% | 38,270.29 | 2020-05-22 | |
CEZ | 78.50 | 78.50 | 78.50 | 78.50 | 0.00% | 1.96 | 2020-05-22 | |
AGROTON | 3.84 | 3.85 | 3.67 | 3.79 | -1.81% | 19.01 | 2020-05-22 | |
BUMECH | 2.40 | 2.60 | 2.30 | 2.55 | +6.25% | 98.05 | 2020-05-22 | |
RONSON | 0.90 | 0.90 | 0.87 | 0.90 | +3.45% | 9.49 | 2020-05-22 | |
KPPD | 35.60 | 35.60 | 34.00 | 34.00 | +4.94% | 1.91 | 2020-05-22 | |
WIKANA | 1.39 | 1.46 | 1.39 | 1.46 | +4.29% | 19.55 | 2020-05-22 | |
DROP | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 0.72 | 2020-05-22 | |
LARQ | 2.52 | 2.52 | 2.33 | 2.34 | -3.31% | 15.11 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMBRA | 16.00 | 16.20 | 15.85 | 16.20 | +0.93% | 46.49 | 2020-05-22 | |
PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-05-22 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-05-22 | |
TATRY | 148.00 | 148.00 | 148.00 | 148.00 | 0.00% | 0.00 | 2020-05-22 | |
BEDZIN | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.10 | 2020-05-22 | |
CELTIC | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2020-05-22 | |
INTERAOLT | 14.85 | 14.85 | 14.50 | 14.60 | -2.34% | 70.48 | 2020-05-22 | |
ATLASEST | 1.32 | 1.32 | 1.22 | 1.32 | -4.69% | 9.26 | 2020-05-22 | |
K2INTERNT | 7.55 | 8.35 | 7.50 | 8.20 | +13.89% | 410.44 | 2020-05-22 | |
RAFAKO | 0.73 | 0.88 | 0.72 | 0.85 | +17.45% | 4,452.27 | 2020-05-22 | |
ULMA | 47.80 | 47.80 | 47.00 | 47.00 | -1.67% | 1.67 | 2020-05-22 | |
RAWLPLUG | 6.96 | 6.96 | 6.68 | 6.96 | +1.75% | 7.20 | 2020-05-22 | |
KETY | 332.00 | 349.00 | 328.50 | 345.00 | +4.07% | 1,704.30 | 2020-05-22 | |
BOWIM | 1.76 | 1.76 | 1.67 | 1.67 | -6.70% | 13.43 | 2020-05-22 | |
PBSFINANSE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-05-22 | |
MCI | 10.05 | 10.20 | 10.00 | 10.05 | -1.47% | 93.08 | 2020-05-22 | |
GETINOBLE | 0.26 | 0.26 | 0.24 | 0.26 | +0.78% | 302.30 | 2020-05-22 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-05-22 | |
GETIN | 1.20 | 1.22 | 1.15 | 1.21 | +1.94% | 1,234.24 | 2020-05-22 | |
DECORA | 18.90 | 18.90 | 18.50 | 18.90 | 0.00% | 2.79 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-05-22 | |
MILKILAND | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 0.72 | 2020-05-22 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-05-22 | |
EMCINSMED | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.11 | 2020-05-22 | |
ELBUDOWA | 3.09 | 3.09 | 2.80 | 2.85 | -4.36% | 113.87 | 2020-05-22 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-05-22 | |
REDAN | 0.22 | 0.24 | 0.22 | 0.24 | +8.18% | 2.60 | 2020-05-22 | |
ASTARTA | 16.00 | 16.20 | 14.80 | 15.70 | +0.32% | 371.31 | 2020-05-22 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-05-22 | |
ERBUD | 16.60 | 16.60 | 16.05 | 16.60 | +0.91% | 12.72 | 2020-05-22 | |
COMARCH | 202.00 | 205.00 | 199.50 | 203.00 | 0.00% | 120.46 | 2020-05-22 | |
BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-05-22 | |
NETIA | 3.81 | 3.90 | 3.81 | 3.90 | +0.26% | 25.98 | 2020-05-22 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-05-22 | |
INTERBUD | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 3.24 | 2020-05-22 | |
IDMSA | 1.59 | 1.60 | 1.59 | 1.60 | +1.27% | 8.61 | 2020-05-22 | |
BPHFIZMLI | 81.01 | 81.01 | 81.01 | 81.01 | +17.24% | 1.70 | 2020-05-22 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-05-22 | |
ASSECOSEE | 36.10 | 37.00 | 33.70 | 36.10 | +0.28% | 179.60 | 2020-05-22 | |
REMAK | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.02 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-05-22 | |
PEKAO | 51.10 | 51.10 | 50.02 | 50.66 | -2.20% | 74,611.85 | 2020-05-22 | |
MUZA | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 2020-05-22 | |
BOGDANKA | 18.80 | 19.00 | 18.60 | 18.98 | +1.06% | 446.23 | 2020-05-22 | |
SYGNITY | 3.72 | 3.80 | 3.70 | 3.80 | +2.70% | 73.33 | 2020-05-22 | |
WINVEST | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 1.02 | 2020-05-22 | |
AGORA | 6.88 | 6.98 | 6.80 | 6.98 | +2.65% | 210.73 | 2020-05-22 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-05-22 | |
PRAGMAFA | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | 0.39 | 2020-05-22 | |
FASING | 12.60 | 12.95 | 12.10 | 12.85 | +1.58% | 28.19 | 2020-05-22 | |
ENELMED | 11.00 | 11.30 | 10.80 | 11.30 | -1.74% | 7.80 | 2020-05-22 | |
EFEKT | 3.32 | 3.32 | 3.16 | 3.30 | +1.85% | 15.51 | 2020-05-22 | |
ACTION | 3.36 | 3.36 | 3.30 | 3.35 | -1.18% | 20.03 | 2020-05-22 | |
IMPEL | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0.00 | 2020-05-22 | |
EUROCASH | 19.20 | 19.20 | 18.16 | 18.30 | -4.09% | 15,785.68 | 2020-05-22 | |
DELKO | 12.40 | 12.60 | 12.00 | 12.40 | -0.80% | 87.94 | 2020-05-22 | |
PGNIG | 3.81 | 3.81 | 3.75 | 3.75 | +0.64% | 22,345.98 | 2020-05-22 | |
PANOVA | 10.65 | 10.70 | 10.60 | 10.70 | +0.47% | 5.42 | 2020-05-22 | |
DOMDEV | 80.00 | 81.40 | 76.00 | 81.40 | +4.36% | 241.10 | 2020-05-22 | |
ATM | 10.10 | 10.10 | 10.10 | 10.10 | +2.02% | 0.02 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOGENERA | 32.70 | 32.80 | 32.70 | 32.80 | +0.31% | 4.75 | 2020-05-22 | |
ENERGOINS | 0.67 | 0.78 | 0.67 | 0.78 | +24.60% | 41.21 | 2020-05-22 | |
EDINVEST | 2.20 | 2.42 | 2.08 | 2.18 | +13.54% | 122.22 | 2020-05-22 | |
BERLING | 3.48 | 3.78 | 3.48 | 3.78 | +14.55% | 1.20 | 2020-05-22 | |
LCCORP | 1.85 | 1.88 | 1.83 | 1.87 | -0.53% | 84.36 | 2020-05-22 | |
ELEKTROTI | 4.53 | 4.63 | 4.30 | 4.40 | -1.79% | 154.26 | 2020-05-22 | |
IMCOMPANY | 11.60 | 11.60 | 11.20 | 11.50 | +2.68% | 5,707.96 | 2020-05-22 | |
PMPG | 0.94 | 0.98 | 0.94 | 0.98 | +3.70% | 0.58 | 2020-05-22 | |
KRAKCHEM | 0.41 | 0.41 | 0.41 | 0.41 | +0.49% | 14.73 | 2020-05-22 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-05-22 | |
COMPERIA | 2.66 | 2.92 | 2.40 | 2.56 | -2.29% | 47.87 | 2020-05-22 | |
INVISTA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-05-22 | |
AILLERON | 6.24 | 6.26 | 6.24 | 6.26 | +0.64% | 5.81 | 2020-05-22 | |
MABION | 26.60 | 26.60 | 25.90 | 25.90 | -2.81% | 652.89 | 2020-05-22 | |
ELEMENTAL | 1.43 | 1.46 | 1.38 | 1.45 | +1.40% | 370.27 | 2020-05-22 | |
ESOTIQ | 8.00 | 8.08 | 7.96 | 8.08 | -0.25% | 4.71 | 2020-05-22 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-05-22 | |
SELVITA | 58.00 | 58.00 | 55.80 | 56.20 | -3.10% | 122.28 | 2020-05-22 | |
BRASTER | 0.33 | 0.34 | 0.33 | 0.33 | +0.15% | 19.41 | 2020-05-22 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 4.77 | 4.80 | 4.70 | 4.80 | +2.56% | 15.77 | 2020-05-22 | |
SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2020-05-22 | |
TESGAS | 5.15 | 5.25 | 4.86 | 4.98 | -4.23% | 233.40 | 2020-05-22 | |
MEXPOLSKA | 2.06 | 2.06 | 1.98 | 2.04 | -1.92% | 15.66 | 2020-05-22 | |
KOPEX | 0.98 | 0.98 | 0.95 | 0.95 | -0.21% | 2.04 | 2020-05-22 | |
CORMAY | 1.07 | 1.13 | 1.04 | 1.07 | +0.47% | 466.05 | 2020-05-22 | |
HANDLOWY | 36.90 | 36.90 | 35.90 | 36.25 | -1.89% | 1,066.89 | 2020-05-22 | |
CIGAMES | 0.80 | 0.85 | 0.75 | 0.78 | -2.73% | 2,292.26 | 2020-05-22 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-05-22 | |
STAPORKOW | 2.36 | 2.36 | 2.22 | 2.36 | -2.48% | 35.60 | 2020-05-22 | |
ORANGEPL | 6.41 | 6.50 | 6.35 | 6.41 | -1.08% | 3,834.16 | 2020-05-22 | |
DROZAPOL | 1.12 | 1.17 | 1.12 | 1.17 | +4.00% | 1.62 | 2020-05-22 | |
ACAUTOGAZ | 36.50 | 37.00 | 36.00 | 36.90 | +1.10% | 18.80 | 2020-05-22 | |
BETACOM | 9.16 | 9.34 | 9.02 | 9.02 | +2.27% | 72.58 | 2020-05-22 | |
ENEA | 5.52 | 5.54 | 5.37 | 5.39 | -3.06% | 1,593.85 | 2020-05-22 | |
LENA | 3.60 | 3.64 | 3.55 | 3.60 | +0.28% | 76.14 | 2020-05-22 | |
ALIOR | 13.65 | 13.78 | 13.43 | 13.44 | -3.35% | 9,000.36 | 2020-05-22 | |
WARIMPEX | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 1.07 | 2020-05-22 | |
MOSTALWAR | 4.47 | 4.58 | 4.46 | 4.58 | -0.43% | 10.56 | 2020-05-22 | |
OEX | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 0.91 | 0.92 | 0.89 | 0.92 | +5.26% | 51.09 | 2020-05-22 | |
BGZBNPP | 47.80 | 48.30 | 46.10 | 47.80 | 0.00% | 57.51 | 2020-05-22 | |
LSISOFT | 16.80 | 16.80 | 16.30 | 16.50 | -1.20% | 37.90 | 2020-05-22 | |
ASBIS | 3.44 | 3.44 | 3.35 | 3.39 | -1.74% | 413.33 | 2020-05-22 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-05-22 | |
CFI | 0.29 | 0.29 | 0.28 | 0.28 | -1.74% | 8.76 | 2020-05-22 | |
SONEL | 8.90 | 9.10 | 8.65 | 9.10 | +2.82% | 5.35 | 2020-05-22 | |
LOTOS | 59.00 | 59.30 | 58.20 | 58.60 | -1.51% | 11,628.09 | 2020-05-22 | |
PCCEXOL | 3.10 | 3.13 | 2.87 | 2.99 | -3.86% | 847.99 | 2020-05-22 | |
DGA | 4.79 | 4.79 | 4.79 | 4.79 | +2.79% | 0.01 | 2020-05-22 | |
FEERUM | 12.90 | 12.90 | 11.75 | 12.65 | -1.94% | 2.40 | 2020-05-22 | |
SCOPAK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-05-22 | |
SWISSMED | 4.13 | 4.15 | 3.96 | 4.15 | -1.66% | 31.98 | 2020-05-22 | |
TRANSPOL | 3.10 | 3.10 | 3.00 | 3.00 | +0.33% | 4.52 | 2020-05-22 | |
HELIO | 8.35 | 8.35 | 8.35 | 8.35 | +3.09% | 0.02 | 2020-05-22 | |
GRAVITON | 1.60 | 1.60 | 1.46 | 1.54 | -3.75% | 0.33 | 2020-05-22 | |
FORTE | 17.20 | 17.58 | 16.70 | 17.52 | +1.86% | 88.32 | 2020-05-22 | |
ATLANTAPL | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.06 | 2020-05-22 | |
EUCO | 4.00 | 4.00 | 3.85 | 3.99 | -0.25% | 15.24 | 2020-05-22 | |
HUBSTYLE | 0.34 | 0.34 | 0.31 | 0.34 | 0.00% | 0.97 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-05-22 | |
ELZAB | 4.42 | 4.44 | 4.30 | 4.36 | -2.24% | 36.65 | 2020-05-22 | |
KINOPOL | 6.95 | 6.95 | 6.80 | 6.90 | -0.72% | 5.25 | 2020-05-22 | |
APLISENS | 9.85 | 9.85 | 9.65 | 9.65 | -0.52% | 1.08 | 2020-05-22 | |
RUBICON | 1.35 | 1.70 | 1.30 | 1.70 | +33.86% | 403.92 | 2020-05-22 | |
AMICA | 96.80 | 97.00 | 94.80 | 96.00 | -1.03% | 604.62 | 2020-05-22 | |
APATOR | 19.20 | 19.30 | 19.00 | 19.15 | -0.26% | 17.85 | 2020-05-22 | |
SELENAFM | 11.45 | 12.10 | 11.45 | 12.10 | +0.83% | 15.03 | 2020-05-22 | |
SNIEZKA | 79.60 | 80.20 | 79.00 | 80.20 | +0.75% | 18.31 | 2020-05-22 | |
KERNEL | 41.75 | 41.95 | 39.70 | 41.15 | -1.44% | 874.53 | 2020-05-22 | |
ROPCZYCE | 20.20 | 20.30 | 20.10 | 20.30 | -0.98% | 4.29 | 2020-05-22 | |
SFINKS | 0.46 | 0.47 | 0.45 | 0.47 | +1.30% | 11.75 | 2020-05-22 | |
TRAKCJA | 1.84 | 1.85 | 1.79 | 1.84 | -0.22% | 263.18 | 2020-05-22 | |
PKOBP | 21.10 | 21.34 | 20.81 | 21.15 | -0.24% | 30,517.64 | 2020-05-22 | |
ZPUE | 169.00 | 179.00 | 169.00 | 176.00 | +5.39% | 112.44 | 2020-05-22 | |
WADEX | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.07 | 2020-05-22 | |
MBWS | 10.54 | 10.54 | 10.54 | 10.54 | 0.00% | 0.02 | 2020-05-22 | |
MEDICALG | 21.40 | 21.40 | 20.85 | 21.35 | -0.23% | 40.81 | 2020-05-22 | |
ZAMET | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 17.00 | 2020-05-22 | |
RADPOL | 1.47 | 1.47 | 1.44 | 1.44 | 0.00% | 25.94 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SEKO | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 2020-05-22 | |
IMPERA | 0.95 | 1.00 | 0.95 | 1.00 | +5.26% | 5.45 | 2020-05-22 | |
WOJAS | 4.60 | 4.60 | 4.54 | 4.58 | +0.88% | 2.97 | 2020-05-22 | |
SARE | 5.00 | 5.00 | 4.54 | 4.56 | -7.32% | 49.80 | 2020-05-22 | |
INVPEFIZ | 680.00 | 680.00 | 680.00 | 680.00 | +0.41% | 1.36 | 2020-05-22 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-05-22 | |
FMG | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2020-05-22 | |
PROVIDENT | 4.80 | 4.80 | 4.20 | 4.30 | -6.52% | 320.49 | 2020-05-22 | |
OPONEO.PL | 24.30 | 25.00 | 24.30 | 25.00 | 0.00% | 16.68 | 2020-05-22 | |
KOMPAP | 6.40 | 6.45 | 6.40 | 6.45 | +0.78% | 33.48 | 2020-05-22 | |
KRUK | 79.10 | 79.10 | 75.10 | 78.00 | -0.89% | 5,996.83 | 2020-05-22 | |
CIECH | 38.90 | 39.40 | 38.20 | 39.40 | +1.29% | 644.37 | 2020-05-22 | |
UNIMOT | 36.60 | 36.80 | 35.00 | 36.20 | -1.09% | 1,318.36 | 2020-05-22 | |
VOTUM | 12.15 | 12.55 | 11.90 | 12.30 | +2.50% | 37.36 | 2020-05-22 | |
OVOSTAR | 71.00 | 77.00 | 71.00 | 77.00 | 0.00% | 0.50 | 2020-05-22 | |
NTTSYSTEM | 2.35 | 2.46 | 2.35 | 2.45 | +2.94% | 6.92 | 2020-05-22 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-05-22 | |
URSUS | 0.62 | 0.68 | 0.60 | 0.66 | +5.30% | 321.08 | 2020-05-22 | |
PROCAD | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2020-05-22 | |
INTROL | 2.20 | 2.20 | 2.08 | 2.14 | +3.88% | 232.35 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 2.88 | 2.88 | 2.80 | 2.80 | -2.78% | 256.69 | 2020-05-22 | |
ORCOGROUP | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2020-05-22 | |
TARCZYNSKI | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.00 | 2020-05-22 | |
APSENERGY | 1.50 | 1.54 | 1.47 | 1.54 | +2.67% | 36.94 | 2020-05-22 | |
PKOGS | 93.02 | 93.02 | 93.02 | 93.02 | 0.00% | 0.00 | 2020-05-22 | |
MLPGROUP | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0.91 | 2020-05-22 | |
PKPCARGO | 11.56 | 11.58 | 11.22 | 11.40 | -1.04% | 939.76 | 2020-05-22 | |
ENERGA | 7.72 | 7.96 | 7.71 | 7.93 | +2.92% | 777.25 | 2020-05-22 | |
LMDSFIZ | 933.50 | 933.50 | 933.50 | 933.50 | 0.00% | 0.00 | 2020-05-22 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-05-22 | |
NEWAG | 23.60 | 24.00 | 23.30 | 23.80 | +0.85% | 85.56 | 2020-05-22 | |
GLCOSMED | 2.70 | 3.16 | 2.64 | 2.90 | +4.32% | 2,250.47 | 2020-05-22 | |
OTLOG | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | 0.74 | 2020-05-22 | |
TALANX | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2020-05-22 | |
LIVECHAT | 61.60 | 62.80 | 61.50 | 62.80 | +0.80% | 355.89 | 2020-05-22 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-05-22 | |
MFO | 18.60 | 18.70 | 17.90 | 18.00 | -3.23% | 51.38 | 2020-05-22 | |
VISTAL | 1.45 | 1.54 | 1.40 | 1.48 | +3.64% | 38.92 | 2020-05-22 | |
MERCATOR | 42.00 | 45.60 | 41.60 | 45.60 | +9.88% | 9,704.35 | 2020-05-22 | |
CPGROUP | 9.24 | 9.24 | 8.90 | 9.06 | -1.09% | 896.52 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LABOPRINT | 10.00 | 10.10 | 10.00 | 10.10 | +1.00% | 0.88 | 2020-05-22 | |
PKOSO | 103.30 | 103.30 | 103.15 | 103.15 | +0.15% | 82.22 | 2020-05-22 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-05-22 | |
TRIGONPP | 31.98 | 31.98 | 31.98 | 31.98 | 0.00% | 0.00 | 2020-05-22 | |
PCCROKITA | 49.00 | 49.30 | 47.50 | 48.90 | +0.20% | 699.39 | 2020-05-22 | |
JWWINVEST | 3.63 | 3.63 | 3.46 | 3.48 | -4.13% | 8.06 | 2020-05-22 | |
POLWAX | 3.44 | 3.44 | 3.32 | 3.43 | -0.29% | 2.03 | 2020-05-22 | |
ALUMETAL | 37.00 | 38.80 | 37.00 | 38.30 | +3.51% | 38.41 | 2020-05-22 | |
TORPOL | 9.88 | 9.90 | 9.80 | 9.86 | -0.20% | 226.74 | 2020-05-22 | |
ALTUSTFI | 0.92 | 0.98 | 0.87 | 0.94 | +2.41% | 93.93 | 2020-05-22 | |
DEKPOL | 21.40 | 22.60 | 21.40 | 22.60 | +6.60% | 6.42 | 2020-05-22 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-05-22 | |
SANTANDER | 8.55 | 8.62 | 8.28 | 8.50 | -0.55% | 349.21 | 2020-05-22 | |
VIGOSYS | 426.00 | 426.00 | 412.00 | 422.00 | -0.94% | 73.92 | 2020-05-22 | |
CDRL | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 0.03 | 2020-05-22 | |
AIRWAY | 0.60 | 0.60 | 0.58 | 0.59 | +1.72% | 19.56 | 2020-05-22 | |
SKARBIEC | 18.70 | 19.50 | 18.50 | 19.25 | +4.05% | 45.29 | 2020-05-22 | |
EVEREST | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 6.09 | 2020-05-22 | |
IDEABANK | 2.22 | 2.22 | 2.11 | 2.16 | -2.70% | 189.71 | 2020-05-22 | |
WIRTUALNA | 67.20 | 67.60 | 64.80 | 67.20 | -0.30% | 143.87 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ADIUVO | 4.86 | 4.86 | 4.65 | 4.75 | -2.06% | 26.60 | 2020-05-22 | |
PEMANAGER | 9.66 | 9.72 | 9.06 | 9.22 | -4.55% | 3.97 | 2020-05-22 | |
ATAL | 28.00 | 28.20 | 27.40 | 28.20 | -0.70% | 27.92 | 2020-05-22 | |
PRAIRIE | 0.34 | 0.34 | 0.31 | 0.31 | -9.86% | 482.60 | 2020-05-22 | |
PZUAKORD | 117.89 | 117.90 | 117.89 | 117.90 | -0.03% | 11.79 | 2020-05-22 | |
PEKABEX | 10.30 | 10.60 | 9.92 | 10.40 | +6.12% | 322.11 | 2020-05-22 | |
PKOGD | 97.30 | 97.30 | 97.30 | 97.30 | 0.00% | 0.00 | 2020-05-22 | |
ENTER | 33.00 | 33.00 | 29.80 | 31.20 | -4.00% | 981.38 | 2020-05-22 | |
CITYSERV | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 0.82 | 2020-05-22 | |
MEDYCZNYFIZ | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 2020-05-22 | |
LOKUM | 10.70 | 10.70 | 10.60 | 10.60 | -1.85% | 2.45 | 2020-05-22 | |
KRVITAMIN | 4.88 | 5.10 | 4.75 | 4.82 | -1.23% | 118.54 | 2020-05-22 | |
QMULTIFIZ | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | 0.00% | 0.00 | 2020-05-22 | |
WITTCHEN | 7.88 | 8.10 | 7.54 | 7.94 | +2.06% | 212.57 | 2020-05-22 | |
MASTERPHA | 3.99 | 4.02 | 3.98 | 3.98 | -1.97% | 21.87 | 2020-05-22 | |
PBKM | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | 32.90 | 2020-05-22 | |
XTB | 8.80 | 8.80 | 8.42 | 8.60 | -1.83% | 3,378.48 | 2020-05-22 | |
ARCHICOM | 14.00 | 14.35 | 13.90 | 14.35 | +2.50% | 282.83 | 2020-05-22 | |
KGL | 14.00 | 14.00 | 13.40 | 13.40 | -4.29% | 19.56 | 2020-05-22 | |
AUTOPARTN | 5.20 | 5.36 | 5.06 | 5.30 | 0.00% | 638.24 | 2020-05-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOASZEWZ | 97.60 | 97.60 | 97.60 | 97.60 | 0.00% | 0.00 | 2020-05-22 | |
TRIGONPP2 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 2020-05-22 | |
I2DEV | 7.95 | 8.40 | 7.65 | 8.40 | +5.66% | 315.36 | 2020-05-22 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-05-22 | |
PLAZACNTR | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.00 | 2020-05-22 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-05-22 | |
ARTIFEX | 6.30 | 6.38 | 6.06 | 6.24 | -2.19% | 40.70 | 2020-05-22 | |
TRIGONPP5 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 2020-05-22 | |
CLNPHARMA | 32.70 | 33.00 | 32.70 | 32.85 | +0.15% | 409.53 | 2020-05-22 | |
BIK | 13.65 | 13.65 | 13.00 | 13.00 | -0.76% | 18.59 | 2020-05-22 | |
PLAYWAY | 455.00 | 460.00 | 454.00 | 459.50 | +0.11% | 2,547.57 | 2020-05-22 | |
TRIGONPP3 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 2020-05-22 | |
STELMET | 8.25 | 8.25 | 8.25 | 8.25 | +7.14% | 24.27 | 2020-05-22 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-05-22 | |
UNICREDIT | 29.29 | 30.20 | 28.93 | 30.20 | +4.17% | 20.09 | 2020-05-22 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-05-22 | |
DINOPL | 165.40 | 175.80 | 163.80 | 175.40 | +5.03% | 32,967.80 | 2020-05-22 | |
TRIGONPP8 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00% | 0.00 | 2020-05-22 | |
BMPAG | 0.50 | 0.55 | 0.50 | 0.55 | -5.17% | 0.78 | 2020-05-22 | |
TRIGONPP7 | 34.40 | 34.40 | 34.40 | 34.40 | 0.00% | 0.00 | 2020-05-22 |