Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.58 | 0.68 | 0.56 | 0.67 | +12.61% | 396.88 | 2020-07-10 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 2020-07-10 | |
11BIT | 518.00 | 520.00 | 510.00 | 520.00 | -0.38% | 4,238.26 | 2020-07-10 | |
4FUNMEDIA | 5.00 | 5.00 | 4.65 | 4.83 | +0.62% | 31.26 | 2020-07-10 | |
ABPL | 26.00 | 26.00 | 25.50 | 25.50 | -1.92% | 5.05 | 2020-07-10 | |
ACAUTOGAZ | 41.00 | 41.00 | 40.50 | 40.80 | +0.99% | 29.04 | 2020-07-10 | |
ACTION | 4.28 | 4.30 | 4.15 | 4.30 | -0.92% | 142.24 | 2020-07-10 | |
ADIUVO | 4.92 | 4.92 | 4.76 | 4.76 | +0.85% | 30.66 | 2020-07-10 | |
AGORA | 8.86 | 8.88 | 8.22 | 8.60 | -4.02% | 170.96 | 2020-07-10 | |
AGROTON | 3.63 | 3.74 | 3.52 | 3.70 | +0.27% | 52.86 | 2020-07-10 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-10 | |
AILLERON | 7.50 | 7.76 | 7.36 | 7.76 | +4.86% | 25.32 | 2020-07-10 | |
AIRWAY | 0.81 | 0.82 | 0.76 | 0.79 | -1.73% | 66.45 | 2020-07-10 | |
ALIOR | 16.60 | 16.70 | 16.30 | 16.68 | -0.30% | 3,954.63 | 2020-07-10 | |
ALTA | 1.14 | 1.25 | 1.11 | 1.20 | +5.26% | 128.38 | 2020-07-10 | |
ALTUSTFI | 1.28 | 1.28 | 1.23 | 1.25 | -1.95% | 17.48 | 2020-07-10 | |
ALUMETAL | 39.50 | 39.50 | 38.60 | 38.60 | -0.52% | 17.48 | 2020-07-10 | |
AMBRA | 17.75 | 18.80 | 17.75 | 18.80 | +6.52% | 614.08 | 2020-07-10 | |
AMICA | 127.40 | 129.40 | 125.40 | 129.00 | -0.31% | 711.11 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.21 | 0.25 | 0.21 | 0.25 | 0.00% | 1.20 | 2020-07-10 | |
APATOR | 20.70 | 20.80 | 20.50 | 20.70 | 0.00% | 57.65 | 2020-07-10 | |
APLISENS | 10.80 | 10.80 | 10.40 | 10.80 | 0.00% | 10.10 | 2020-07-10 | |
APSENERGY | 2.80 | 2.80 | 2.52 | 2.58 | -7.19% | 273.38 | 2020-07-10 | |
ARCHICOM | 18.10 | 18.10 | 17.50 | 17.85 | -1.38% | 7.85 | 2020-07-10 | |
ARCTIC | 4.10 | 4.17 | 4.10 | 4.16 | -0.48% | 12.23 | 2020-07-10 | |
ARTERIA | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 1.04 | 2020-07-10 | |
ARTIFEX | 8.04 | 8.04 | 7.52 | 7.98 | -2.68% | 208.37 | 2020-07-10 | |
ASBIS | 3.44 | 3.44 | 3.30 | 3.41 | +0.29% | 289.99 | 2020-07-10 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-07-10 | |
ASSECOBS | 32.40 | 32.40 | 31.20 | 32.00 | 0.00% | 35.27 | 2020-07-10 | |
ASSECOPOL | 67.70 | 68.70 | 67.00 | 68.20 | +0.74% | 4,262.58 | 2020-07-10 | |
ASSECOSEE | 41.70 | 41.70 | 40.00 | 40.00 | -1.96% | 48.15 | 2020-07-10 | |
ASTARTA | 16.75 | 16.75 | 15.85 | 15.90 | -1.85% | 161.23 | 2020-07-10 | |
ATAL | 32.50 | 32.50 | 31.60 | 32.50 | +1.56% | 5.56 | 2020-07-10 | |
ATENDE | 3.78 | 3.78 | 3.68 | 3.72 | +0.54% | 57.12 | 2020-07-10 | |
ATLANTAPL | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2020-07-10 | |
ATLASEST | 1.19 | 1.19 | 1.13 | 1.13 | -6.61% | 38.29 | 2020-07-10 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-10 | |
ATMGRUPA | 4.66 | 4.75 | 4.62 | 4.62 | -0.86% | 10.77 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-07-10 | |
AUTOPARTN | 5.66 | 5.70 | 5.62 | 5.68 | 0.00% | 389.25 | 2020-07-10 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-10 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-07-10 | |
BBIDEV | 3.78 | 3.78 | 3.74 | 3.74 | -3.36% | 7.35 | 2020-07-10 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-10 | |
BENEFIT | 844.00 | 844.00 | 831.00 | 840.00 | 0.00% | 308.99 | 2020-07-10 | |
BERLING | 3.74 | 3.74 | 3.74 | 3.74 | +0.54% | 0.09 | 2020-07-10 | |
BEST | 16.30 | 17.00 | 16.30 | 17.00 | 0.00% | 2.14 | 2020-07-10 | |
BETACOM | 9.40 | 9.40 | 9.20 | 9.34 | +0.43% | 1.71 | 2020-07-10 | |
BGZBNPP | 50.60 | 50.60 | 48.20 | 48.60 | -0.82% | 18.68 | 2020-07-10 | |
BIK | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 1.42 | 2020-07-10 | |
BIOMEDLUB | 8.80 | 9.54 | 8.58 | 9.40 | +8.05% | 19,797.47 | 2020-07-10 | |
BIOTON | 4.42 | 4.42 | 4.21 | 4.32 | -2.26% | 423.27 | 2020-07-10 | |
BMPAG | 0.50 | 0.50 | 0.50 | 0.50 | -12.28% | 0.05 | 2020-07-10 | |
BOGDANKA | 22.30 | 22.30 | 21.70 | 22.00 | -1.35% | 470.08 | 2020-07-10 | |
BORYSZEW | 3.66 | 3.69 | 3.64 | 3.68 | -0.27% | 144.42 | 2020-07-10 | |
BOS | 6.46 | 6.46 | 5.96 | 6.26 | -2.19% | 316.06 | 2020-07-10 | |
BOWIM | 2.52 | 2.76 | 2.50 | 2.60 | +3.17% | 136.85 | 2020-07-10 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-07-10 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-07-10 | |
BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-07-10 | |
BPHFIZMLI | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.00 | 2020-07-10 | |
BRASTER | 0.52 | 0.53 | 0.49 | 0.53 | +3.52% | 178.69 | 2020-07-10 | |
BRIJU | 0.15 | 0.16 | 0.15 | 0.15 | -3.29% | 4.06 | 2020-07-10 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-10 | |
BUDIMEX | 222.00 | 225.00 | 217.50 | 225.00 | -0.22% | 1,301.76 | 2020-07-10 | |
BUMECH | 2.57 | 2.67 | 2.55 | 2.63 | -1.50% | 30.07 | 2020-07-10 | |
BZWBK | 167.50 | 169.00 | 166.20 | 168.00 | -0.47% | 16,194.54 | 2020-07-10 | |
CAPITAL | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 3.10 | 2020-07-10 | |
CCC | 60.50 | 60.82 | 59.64 | 60.82 | -0.62% | 11,400.99 | 2020-07-10 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-07-10 | |
CDPROJEKT | 381.30 | 386.00 | 379.00 | 380.00 | -1.53% | 148,956.16 | 2020-07-10 | |
CDRL | 12.65 | 12.75 | 12.55 | 12.55 | -1.57% | 9.18 | 2020-07-10 | |
CELTIC | 6.65 | 6.65 | 6.30 | 6.60 | +4.76% | 5.13 | 2020-07-10 | |
CEZ | 80.60 | 80.60 | 80.30 | 80.30 | -1.47% | 17.84 | 2020-07-10 | |
CFI | 0.36 | 0.38 | 0.36 | 0.37 | +3.31% | 38.77 | 2020-07-10 | |
CIECH | 30.85 | 31.35 | 29.90 | 31.10 | +0.81% | 2,620.38 | 2020-07-10 | |
CIGAMES | 1.42 | 1.44 | 1.36 | 1.40 | 0.00% | 3,863.50 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CITYSERV | 8.10 | 9.45 | 8.10 | 9.45 | +16.67% | 2.08 | 2020-07-10 | |
CLNPHARMA | 44.50 | 44.50 | 41.30 | 43.30 | -1.81% | 1,209.59 | 2020-07-10 | |
CNT | 14.80 | 14.80 | 14.80 | 14.80 | +2.07% | 1.86 | 2020-07-10 | |
COALENERG | 0.35 | 0.44 | 0.33 | 0.44 | +25.71% | 94.26 | 2020-07-10 | |
COGNOR | 0.96 | 0.96 | 0.89 | 0.95 | +1.06% | 92.50 | 2020-07-10 | |
COMARCH | 211.00 | 216.00 | 203.00 | 203.00 | -3.79% | 1,239.09 | 2020-07-10 | |
COMP | 60.60 | 60.80 | 60.00 | 60.40 | -2.27% | 679.80 | 2020-07-10 | |
COMPERIA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 2.40 | 2020-07-10 | |
CORMAY | 1.19 | 1.19 | 1.15 | 1.17 | -2.09% | 480.24 | 2020-07-10 | |
CPGROUP | 6.86 | 6.86 | 6.58 | 6.84 | +2.09% | 10.85 | 2020-07-10 | |
CYFRPLSAT | 27.18 | 28.02 | 27.16 | 28.02 | +1.60% | 9,635.31 | 2020-07-10 | |
CZTOREBKA | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 1.28 | 2020-07-10 | |
DEBICA | 73.80 | 73.80 | 73.00 | 73.60 | -0.27% | 24.08 | 2020-07-10 | |
DECORA | 20.00 | 20.50 | 19.70 | 20.40 | +2.00% | 7.79 | 2020-07-10 | |
DEKPOL | 22.00 | 22.60 | 22.00 | 22.60 | +2.73% | 5.17 | 2020-07-10 | |
DELKO | 17.00 | 17.00 | 16.30 | 16.90 | -0.59% | 85.34 | 2020-07-10 | |
DGA | 5.18 | 5.18 | 5.00 | 5.00 | -3.10% | 0.30 | 2020-07-10 | |
DINOPL | 196.50 | 202.00 | 196.40 | 201.80 | +2.85% | 40,608.80 | 2020-07-10 | |
DOMDEV | 96.00 | 97.00 | 94.40 | 95.60 | -1.24% | 37.89 | 2020-07-10 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROP | 0.45 | 0.45 | 0.45 | 0.45 | +21.62% | 0.94 | 2020-07-10 | |
DROZAPOL | 1.50 | 1.53 | 1.49 | 1.53 | +3.02% | 0.16 | 2020-07-10 | |
ECHO | 3.87 | 3.92 | 3.86 | 3.89 | +0.52% | 101.73 | 2020-07-10 | |
EDINVEST | 2.32 | 2.32 | 2.32 | 2.32 | +1.75% | 1.03 | 2020-07-10 | |
EFEKT | 4.50 | 4.70 | 4.48 | 4.68 | -0.85% | 10.01 | 2020-07-10 | |
EKOEXPORT | 3.62 | 3.70 | 3.60 | 3.69 | +1.37% | 100.45 | 2020-07-10 | |
ELBUDOWA | 2.30 | 2.49 | 2.25 | 2.45 | +4.03% | 88.57 | 2020-07-10 | |
ELEKTROTI | 6.26 | 6.38 | 6.14 | 6.36 | -0.62% | 120.80 | 2020-07-10 | |
ELEMENTAL | 1.92 | 1.94 | 1.85 | 1.88 | -1.16% | 149.19 | 2020-07-10 | |
ELKOP | 0.39 | 0.41 | 0.37 | 0.39 | +1.04% | 31.01 | 2020-07-10 | |
ELZAB | 6.10 | 6.25 | 5.80 | 6.15 | -0.81% | 46.64 | 2020-07-10 | |
EMCINSMED | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.04 | 2020-07-10 | |
ENAP | 1.50 | 1.65 | 1.35 | 1.42 | -4.70% | 185.19 | 2020-07-10 | |
ENEA | 7.13 | 7.39 | 7.12 | 7.34 | +1.59% | 1,074.34 | 2020-07-10 | |
ENELMED | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2020-07-10 | |
ENERGA | 8.15 | 8.18 | 8.06 | 8.16 | +0.49% | 471.14 | 2020-07-10 | |
ENERGOINS | 0.83 | 0.85 | 0.81 | 0.85 | +1.68% | 36.24 | 2020-07-10 | |
ENTER | 31.60 | 31.70 | 31.20 | 31.60 | -1.25% | 290.12 | 2020-07-10 | |
ERBUD | 22.60 | 22.60 | 21.90 | 22.50 | -0.88% | 48.84 | 2020-07-10 | |
ERG | 54.50 | 55.00 | 49.20 | 52.50 | -3.67% | 84.44 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-10 | |
ESOTIQ | 8.80 | 8.90 | 8.80 | 8.90 | +3.97% | 27.81 | 2020-07-10 | |
EUCO | 4.44 | 4.44 | 4.22 | 4.42 | -0.45% | 19.74 | 2020-07-10 | |
EUROCASH | 17.18 | 17.34 | 16.91 | 17.23 | +0.70% | 2,059.37 | 2020-07-10 | |
EUROHOLD | 4.00 | 4.40 | 3.88 | 4.30 | +7.50% | 2.99 | 2020-07-10 | |
EUROTEL | 21.50 | 21.50 | 21.00 | 21.50 | +1.42% | 20.49 | 2020-07-10 | |
EVEREST | 25.00 | 26.00 | 23.00 | 25.60 | +2.40% | 170.30 | 2020-07-10 | |
FAMUR | 2.16 | 2.17 | 2.12 | 2.16 | -0.92% | 1,231.71 | 2020-07-10 | |
FASING | 13.50 | 13.55 | 13.05 | 13.50 | 0.00% | 44.73 | 2020-07-10 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-07-10 | |
FEERUM | 13.25 | 13.50 | 12.15 | 12.15 | -8.30% | 13.45 | 2020-07-10 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-10 | |
FERRO | 18.30 | 18.30 | 17.80 | 18.15 | -1.36% | 27.09 | 2020-07-10 | |
FERRUM | 4.18 | 4.30 | 4.06 | 4.06 | -2.87% | 101.05 | 2020-07-10 | |
FMG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2020-07-10 | |
FORTE | 26.25 | 26.25 | 26.00 | 26.00 | -0.38% | 410.34 | 2020-07-10 | |
GETIN | 1.20 | 1.26 | 1.19 | 1.23 | +1.65% | 690.96 | 2020-07-10 | |
GETINOBLE | 0.25 | 0.25 | 0.25 | 0.25 | -0.98% | 244.07 | 2020-07-10 | |
GLCOSMED | 3.86 | 3.98 | 3.80 | 3.92 | -1.51% | 715.96 | 2020-07-10 | |
GOBARTO | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1.19 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GPW | 43.45 | 43.80 | 43.40 | 43.70 | +0.69% | 1,549.77 | 2020-07-10 | |
GRAVITON | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.00 | 2020-07-10 | |
GROCLIN | 1.38 | 1.38 | 1.29 | 1.32 | -4.68% | 31.44 | 2020-07-10 | |
GRODNO | 8.46 | 8.70 | 7.90 | 8.64 | +4.10% | 3,286.18 | 2020-07-10 | |
GRUPAAZOTY | 31.10 | 31.70 | 30.20 | 31.00 | -0.48% | 1,844.52 | 2020-07-10 | |
GTC | 6.96 | 7.00 | 6.88 | 6.94 | +0.58% | 34.61 | 2020-07-10 | |
HANDLOWY | 38.35 | 39.25 | 37.85 | 39.25 | +2.21% | 651.67 | 2020-07-10 | |
HARPER | 14.50 | 14.75 | 14.00 | 14.40 | -3.03% | 910.28 | 2020-07-10 | |
HELIO | 10.40 | 10.50 | 10.40 | 10.50 | +1.94% | 15.56 | 2020-07-10 | |
HERKULES | 1.31 | 1.31 | 1.23 | 1.27 | -1.93% | 31.30 | 2020-07-10 | |
HUBSTYLE | 0.54 | 0.54 | 0.50 | 0.51 | -1.92% | 5.34 | 2020-07-10 | |
HYDROTOR | 30.60 | 30.60 | 30.60 | 30.60 | +1.32% | 1.19 | 2020-07-10 | |
I2DEV | 11.00 | 12.00 | 10.50 | 12.00 | +9.09% | 12.28 | 2020-07-10 | |
IALBGR | 0.49 | 0.49 | 0.44 | 0.45 | -5.86% | 9.14 | 2020-07-10 | |
IDEABANK | 2.53 | 2.56 | 2.47 | 2.55 | -0.39% | 261.18 | 2020-07-10 | |
IDMSA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.10 | 2020-07-10 | |
IMCOMPANY | 11.80 | 11.80 | 11.15 | 11.50 | -2.54% | 22.49 | 2020-07-10 | |
IMMOBILE | 2.48 | 2.48 | 2.37 | 2.45 | 0.00% | 0.43 | 2020-07-10 | |
IMPEL | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 31.38 | 2020-07-10 | |
IMPERA | 1.07 | 1.10 | 1.05 | 1.05 | -1.87% | 3.72 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMS | 2.47 | 2.47 | 2.37 | 2.40 | -1.64% | 55.06 | 2020-07-10 | |
INC | 7.90 | 8.28 | 7.52 | 8.00 | -1.23% | 1,826.31 | 2020-07-10 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-07-10 | |
INGBSK | 147.00 | 150.20 | 145.20 | 150.20 | +1.62% | 463.51 | 2020-07-10 | |
INPRO | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.01 | 2020-07-10 | |
INSTALKRK | 19.15 | 19.30 | 18.85 | 19.25 | -0.26% | 24.21 | 2020-07-10 | |
INTERAOLT | 15.90 | 16.20 | 15.80 | 16.10 | +1.26% | 43.59 | 2020-07-10 | |
INTERBUD | 0.54 | 0.54 | 0.54 | 0.54 | -6.09% | 0.66 | 2020-07-10 | |
INTERCARS | 217.00 | 222.00 | 208.00 | 211.00 | -2.77% | 539.57 | 2020-07-10 | |
INTERFERI | 3.16 | 3.16 | 3.16 | 3.16 | +0.64% | 2.09 | 2020-07-10 | |
INTERSPPL | 1.39 | 1.40 | 1.39 | 1.40 | +1.08% | 1.37 | 2020-07-10 | |
INTROL | 3.02 | 3.10 | 2.94 | 3.06 | +0.66% | 81.49 | 2020-07-10 | |
INVCEEFIZ | 474.10 | 474.10 | 474.00 | 474.00 | +0.62% | 7.11 | 2020-07-10 | |
INVFIZ | 941.10 | 941.10 | 941.10 | 941.10 | +0.97% | 3.76 | 2020-07-10 | |
INVGLDFIZ | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.00% | 0.00 | 2020-07-10 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-10 | |
INVPEFIZ | 688.20 | 703.00 | 663.85 | 700.78 | -1.30% | 19.88 | 2020-07-10 | |
IPOPEMA | 2.48 | 2.64 | 2.44 | 2.62 | +9.17% | 95.12 | 2020-07-10 | |
IQP | 1.12 | 1.12 | 1.01 | 1.05 | -7.08% | 202.98 | 2020-07-10 | |
IZOBLOK | 29.90 | 31.10 | 29.70 | 30.80 | +4.41% | 17.85 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOLACJA | 1.55 | 1.55 | 1.45 | 1.55 | 0.00% | 4.12 | 2020-07-10 | |
IZOSTAL | 2.73 | 2.77 | 2.70 | 2.71 | +0.74% | 82.11 | 2020-07-10 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-07-10 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-07-10 | |
JSW | 19.38 | 19.79 | 19.06 | 19.63 | +0.56% | 6,731.05 | 2020-07-10 | |
JWCONSTR | 2.77 | 2.77 | 2.73 | 2.74 | -1.08% | 16.81 | 2020-07-10 | |
JWWINVEST | 3.82 | 3.90 | 3.82 | 3.90 | +2.90% | 4.67 | 2020-07-10 | |
K2INTERNT | 9.85 | 10.00 | 9.85 | 10.00 | +1.52% | 30.46 | 2020-07-10 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-10 | |
KBDOM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-07-10 | |
KCI | 0.74 | 0.75 | 0.72 | 0.75 | +1.91% | 57.47 | 2020-07-10 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-07-10 | |
KERNEL | 41.50 | 41.50 | 40.60 | 41.00 | -0.61% | 218.08 | 2020-07-10 | |
KETY | 458.50 | 460.50 | 445.00 | 448.00 | -3.55% | 1,942.15 | 2020-07-10 | |
KGHM | 100.30 | 102.00 | 99.00 | 102.00 | +0.59% | 52,206.16 | 2020-07-10 | |
KGL | 14.40 | 14.40 | 13.80 | 13.80 | -4.17% | 51.97 | 2020-07-10 | |
KINOPOL | 7.55 | 7.55 | 7.30 | 7.50 | 0.00% | 85.42 | 2020-07-10 | |
KOGENERA | 38.40 | 38.40 | 37.80 | 38.40 | -0.26% | 11.53 | 2020-07-10 | |
KOMPAP | 7.80 | 8.00 | 7.70 | 8.00 | +5.26% | 9.80 | 2020-07-10 | |
KOMPUTRON | 2.49 | 2.50 | 2.40 | 2.45 | 0.00% | 86.14 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOPEX | 0.85 | 0.85 | 0.85 | 0.85 | +1.19% | 10.79 | 2020-07-10 | |
KPPD | 29.60 | 30.80 | 28.40 | 28.40 | -4.05% | 10.51 | 2020-07-10 | |
KRAKCHEM | 0.59 | 0.59 | 0.59 | 0.59 | -0.83% | 0.43 | 2020-07-10 | |
KREC | 6.46 | 6.46 | 6.20 | 6.46 | +4.19% | 0.79 | 2020-07-10 | |
KREDYTIN | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2020-07-10 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-10 | |
KRKA | 390.00 | 390.00 | 381.00 | 390.00 | +1.04% | 568.96 | 2020-07-10 | |
KRUK | 102.30 | 110.60 | 101.10 | 110.00 | +7.84% | 15,836.21 | 2020-07-10 | |
KRUSZWICA | 60.00 | 60.00 | 59.40 | 59.60 | -0.67% | 53.69 | 2020-07-10 | |
KRVITAMIN | 5.00 | 5.00 | 4.72 | 4.93 | -1.79% | 163.39 | 2020-07-10 | |
KSGAGRO | 1.57 | 1.64 | 1.53 | 1.64 | -2.38% | 4.99 | 2020-07-10 | |
LABOPRINT | 10.00 | 10.00 | 10.00 | 10.00 | +0.81% | 0.10 | 2020-07-10 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-10 | |
LARQ | 2.78 | 2.78 | 2.60 | 2.62 | -1.13% | 42.48 | 2020-07-10 | |
LCCORP | 2.00 | 2.02 | 1.98 | 2.00 | -0.25% | 93.09 | 2020-07-10 | |
LENA | 3.53 | 3.53 | 3.41 | 3.47 | -1.70% | 44.54 | 2020-07-10 | |
LENTEX | 12.20 | 12.20 | 11.00 | 11.40 | -6.56% | 1,881.16 | 2020-07-10 | |
LIBET | 2.06 | 2.15 | 1.96 | 2.15 | +10.26% | 2,289.93 | 2020-07-10 | |
LIVECHAT | 74.50 | 76.90 | 72.80 | 76.10 | +0.79% | 875.57 | 2020-07-10 | |
LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-07-10 | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-07-10 | |
LMDSFIZ | 1,192.00 | 1,192.00 | 1,162.20 | 1,162.20 | -1.92% | 50.29 | 2020-07-10 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-07-10 | |
LOKUM | 11.30 | 11.30 | 11.25 | 11.30 | 0.00% | 14.74 | 2020-07-10 | |
LOTOS | 59.16 | 59.60 | 58.32 | 59.46 | -0.30% | 13,390.10 | 2020-07-10 | |
LPP | 6,640.00 | 6,700.00 | 6,555.00 | 6,700.00 | -0.22% | 20,440.65 | 2020-07-10 | |
LSISOFT | 14.85 | 14.85 | 14.60 | 14.60 | -2.34% | 4.62 | 2020-07-10 | |
LUBAWA | 1.25 | 1.25 | 1.20 | 1.23 | -1.99% | 449.60 | 2020-07-10 | |
MABION | 39.15 | 39.15 | 26.00 | 26.00 | -33.59% | 14,163.97 | 2020-07-10 | |
MAKARONPL | 5.40 | 5.45 | 5.40 | 5.45 | -0.91% | 9.19 | 2020-07-10 | |
MANGATA | 51.50 | 51.50 | 50.00 | 50.00 | 0.00% | 3.00 | 2020-07-10 | |
MARVIPOL | 0.79 | 0.79 | 0.71 | 0.75 | -5.33% | 143.62 | 2020-07-10 | |
MASTERPHA | 4.00 | 4.00 | 3.94 | 3.95 | 0.00% | 12.55 | 2020-07-10 | |
MBANK | 226.00 | 229.20 | 222.40 | 229.20 | +0.44% | 4,620.35 | 2020-07-10 | |
MBWS | 5.36 | 5.36 | 5.35 | 5.35 | -0.56% | 3.83 | 2020-07-10 | |
MCI | 13.70 | 13.85 | 13.30 | 13.30 | -1.48% | 189.96 | 2020-07-10 | |
MDIENERGIA | 2.94 | 2.94 | 2.94 | 2.94 | +1.38% | 3.23 | 2020-07-10 | |
MEDIACAP | 2.35 | 2.35 | 2.25 | 2.32 | +0.87% | 10.98 | 2020-07-10 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 27.90 | 27.90 | 26.05 | 26.05 | -5.96% | 893.88 | 2020-07-10 | |
MEDYCZNYFIZ | 149.00 | 149.10 | 149.00 | 149.10 | +0.61% | 14.90 | 2020-07-10 | |
MEGARON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2020-07-10 | |
MENNICA | 19.00 | 19.30 | 19.00 | 19.00 | +0.53% | 12.45 | 2020-07-10 | |
MERCATOR | 148.50 | 160.00 | 136.00 | 148.00 | -0.34% | 39,972.47 | 2020-07-10 | |
MERCOR | 8.82 | 8.88 | 8.80 | 8.80 | -1.79% | 11.98 | 2020-07-10 | |
MEXPOLSKA | 1.99 | 2.04 | 1.99 | 2.04 | +3.03% | 1.14 | 2020-07-10 | |
MFO | 22.00 | 22.00 | 20.80 | 20.80 | -3.70% | 2.21 | 2020-07-10 | |
MILKILAND | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.29 | 2020-07-10 | |
MILLENNIUM | 3.00 | 3.06 | 2.91 | 3.02 | +0.67% | 5,605.38 | 2020-07-10 | |
MIRACULUM | 1.23 | 1.27 | 1.23 | 1.27 | +3.25% | 31.93 | 2020-07-10 | |
MIRBUD | 1.69 | 1.72 | 1.68 | 1.70 | +1.19% | 428.82 | 2020-07-10 | |
MLPGROUP | 85.50 | 85.50 | 77.00 | 77.00 | -1.28% | 1.88 | 2020-07-10 | |
MOBRUK | 220.00 | 220.00 | 220.00 | 220.00 | +1.85% | 0.44 | 2020-07-10 | |
MOJ | 1.45 | 1.45 | 1.41 | 1.45 | -2.68% | 21.05 | 2020-07-10 | |
MONNARI | 2.07 | 2.07 | 2.06 | 2.06 | -1.44% | 18.81 | 2020-07-10 | |
MOSTALPLC | 9.50 | 9.70 | 9.34 | 9.68 | +3.64% | 50.62 | 2020-07-10 | |
MOSTALWAR | 5.10 | 5.52 | 5.00 | 5.18 | +2.78% | 470.79 | 2020-07-10 | |
MOSTALZAB | 0.85 | 0.85 | 0.82 | 0.83 | -0.95% | 90.81 | 2020-07-10 | |
MUZA | 2.50 | 2.50 | 2.50 | 2.50 | +2.46% | 0.03 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 1.96 | 1.96 | 1.88 | 1.94 | -2.02% | 35.24 | 2020-07-10 | |
NETIA | 3.78 | 3.82 | 3.78 | 3.82 | +0.53% | 20.48 | 2020-07-10 | |
NEWAG | 25.40 | 26.00 | 25.20 | 25.70 | 0.00% | 97.91 | 2020-07-10 | |
NORTCOAST | 13.80 | 13.80 | 13.65 | 13.65 | -2.50% | 2.75 | 2020-07-10 | |
NOVITA | 84.20 | 90.00 | 82.80 | 82.80 | -1.66% | 51.18 | 2020-07-10 | |
NOWAGALA | 0.66 | 0.78 | 0.66 | 0.78 | +20.00% | 126.72 | 2020-07-10 | |
NTTSYSTEM | 2.69 | 2.69 | 2.60 | 2.68 | +3.08% | 4.95 | 2020-07-10 | |
ODLEWNIE | 4.60 | 4.75 | 4.59 | 4.65 | -2.92% | 4.13 | 2020-07-10 | |
OEX | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.32 | 2020-07-10 | |
OPENFIN | 1.00 | 1.03 | 0.97 | 0.99 | +1.85% | 32.60 | 2020-07-10 | |
OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-07-10 | |
OPONEO.PL | 33.00 | 36.10 | 32.50 | 36.00 | +9.09% | 1,720.67 | 2020-07-10 | |
OPTEAM | 23.60 | 24.00 | 23.60 | 23.80 | +0.85% | 48.82 | 2020-07-10 | |
ORANGEPL | 6.51 | 6.58 | 6.45 | 6.53 | +0.31% | 10,946.54 | 2020-07-10 | |
ORCOGROUP | 1.06 | 1.06 | 1.00 | 1.00 | 0.00% | 1.07 | 2020-07-10 | |
ORZBIALY | 10.00 | 10.00 | 9.98 | 10.00 | 0.00% | 12.76 | 2020-07-10 | |
OTLOG | 4.36 | 4.54 | 4.00 | 4.54 | +1.34% | 76.04 | 2020-07-10 | |
OTMUCHOW | 1.54 | 1.54 | 1.44 | 1.44 | -5.26% | 4.52 | 2020-07-10 | |
OVOSTAR | 72.00 | 72.00 | 67.50 | 67.50 | -6.25% | 1.08 | 2020-07-10 | |
PAMAPOL | 1.20 | 1.20 | 1.17 | 1.20 | -0.83% | 25.84 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 12.25 | 12.40 | 12.00 | 12.40 | +1.22% | 6.37 | 2020-07-10 | |
PATENTUS | 1.15 | 1.17 | 1.14 | 1.17 | +1.30% | 30.54 | 2020-07-10 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-10 | |
PBKM | 82.00 | 82.00 | 80.00 | 80.00 | -1.48% | 86.37 | 2020-07-10 | |
PBSFINANSE | 0.30 | 0.30 | 0.30 | 0.30 | -13.14% | 1.82 | 2020-07-10 | |
PCCEXOL | 4.06 | 4.15 | 3.94 | 4.07 | -0.25% | 696.32 | 2020-07-10 | |
PCCROKITA | 44.00 | 44.60 | 44.00 | 44.60 | +0.68% | 280.80 | 2020-07-10 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-07-10 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-07-10 | |
PEKABEX | 12.20 | 12.25 | 12.10 | 12.15 | +1.25% | 487.67 | 2020-07-10 | |
PEKAO | 54.50 | 55.70 | 53.98 | 55.70 | +1.27% | 30,195.77 | 2020-07-10 | |
PEMANAGER | 12.35 | 13.05 | 12.35 | 13.00 | +8.79% | 18.70 | 2020-07-10 | |
PEP | 48.50 | 48.50 | 47.20 | 48.20 | +0.21% | 180.97 | 2020-07-10 | |
PEPEES | 1.63 | 1.63 | 1.60 | 1.62 | +1.89% | 14.74 | 2020-07-10 | |
PGE | 7.15 | 7.19 | 7.04 | 7.15 | -0.86% | 14,707.07 | 2020-07-10 | |
PGNIG | 4.81 | 4.87 | 4.79 | 4.87 | +0.93% | 16,155.09 | 2020-07-10 | |
PGODLEW | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 2020-07-10 | |
PGSSOFT | 12.10 | 12.10 | 12.00 | 12.10 | 0.00% | 25.21 | 2020-07-10 | |
PHN | 12.45 | 12.50 | 12.30 | 12.45 | 0.00% | 18.85 | 2020-07-10 | |
PKNORLEN | 61.00 | 61.44 | 60.00 | 61.42 | +0.36% | 52,042.61 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOASZEWZ | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 2020-07-10 | |
PKOBP | 23.01 | 23.55 | 23.01 | 23.55 | +1.12% | 38,983.65 | 2020-07-10 | |
PKOGD | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 2020-07-10 | |
PKOGS | 88.81 | 88.81 | 88.81 | 88.81 | -0.01% | 17.76 | 2020-07-10 | |
PKOSO | 105.00 | 105.00 | 104.85 | 104.85 | -0.14% | 59.81 | 2020-07-10 | |
PKPCARGO | 14.00 | 14.30 | 13.84 | 14.10 | -0.28% | 909.73 | 2020-07-10 | |
PLASTBOX | 1.74 | 1.74 | 1.74 | 1.74 | +0.58% | 3.83 | 2020-07-10 | |
PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-10 | |
PLAYWAY | 539.00 | 540.00 | 520.00 | 536.00 | -0.56% | 3,349.97 | 2020-07-10 | |
PLAZACNTR | 1.90 | 2.08 | 1.90 | 2.08 | -0.95% | 1.15 | 2020-07-10 | |
PMPG | 2.00 | 2.00 | 1.96 | 1.96 | -4.85% | 25.52 | 2020-07-10 | |
POLICE | 12.60 | 12.80 | 12.60 | 12.80 | -1.54% | 5.72 | 2020-07-10 | |
POLIMEXMS | 2.69 | 2.72 | 2.63 | 2.70 | 0.00% | 747.92 | 2020-07-10 | |
POLNORD | 4.32 | 4.43 | 4.28 | 4.43 | +1.84% | 64.04 | 2020-07-10 | |
POLWAX | 4.03 | 4.26 | 3.92 | 4.26 | +9.23% | 72.34 | 2020-07-10 | |
POZBUD | 1.72 | 1.72 | 1.63 | 1.63 | -4.12% | 52.78 | 2020-07-10 | |
PRAGMAFA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2020-07-10 | |
PRAGMAINK | 6.50 | 6.50 | 6.00 | 6.30 | -3.37% | 7.20 | 2020-07-10 | |
PRAIRIE | 0.64 | 0.65 | 0.61 | 0.64 | -0.78% | 239.34 | 2020-07-10 | |
PRIMAMODA | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCAD | 1.26 | 1.38 | 1.26 | 1.38 | +14.05% | 34.83 | 2020-07-10 | |
PROCHEM | 16.30 | 16.70 | 16.20 | 16.20 | +1.25% | 30.23 | 2020-07-10 | |
PROJPRZEM | 15.55 | 15.55 | 15.40 | 15.55 | +0.65% | 3.41 | 2020-07-10 | |
PROTEKTOR | 4.06 | 4.06 | 3.96 | 3.98 | -1.97% | 14.19 | 2020-07-10 | |
PROVIDENT | 2.78 | 3.07 | 2.72 | 3.05 | +10.91% | 1,507.67 | 2020-07-10 | |
PULAWY | 88.60 | 89.60 | 88.00 | 89.00 | +0.45% | 71.81 | 2020-07-10 | |
PWRMEDIA | 4.02 | 4.22 | 3.93 | 4.06 | -0.49% | 102.15 | 2020-07-10 | |
PZU | 28.69 | 28.90 | 28.32 | 28.75 | -0.28% | 53,449.51 | 2020-07-10 | |
PZUAKORD | 118.15 | 118.15 | 118.15 | 118.15 | 0.00% | 0.00 | 2020-07-10 | |
QMULTIFIZ | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | -0.90% | 354.80 | 2020-07-10 | |
QUANTUM | 12.10 | 12.10 | 12.10 | 12.10 | -12.95% | 0.36 | 2020-07-10 | |
QUERCUS | 3.93 | 3.93 | 3.76 | 3.81 | -3.30% | 209.50 | 2020-07-10 | |
RADPOL | 1.97 | 2.12 | 1.95 | 2.06 | +5.64% | 309.47 | 2020-07-10 | |
RAFAKO | 1.22 | 1.22 | 1.16 | 1.19 | -0.67% | 461.40 | 2020-07-10 | |
RAFAMET | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 6.99 | 2020-07-10 | |
RAINBOW | 19.20 | 19.20 | 17.40 | 18.80 | -2.08% | 284.82 | 2020-07-10 | |
RANKPROGR | 1.43 | 1.90 | 1.43 | 1.83 | +24.07% | 755.73 | 2020-07-10 | |
RAWLPLUG | 7.92 | 8.00 | 7.60 | 7.92 | -6.16% | 59.85 | 2020-07-10 | |
REDAN | 0.31 | 0.31 | 0.27 | 0.29 | -5.81% | 9.53 | 2020-07-10 | |
REGNON | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REINHOLD | 0.20 | 0.20 | 0.18 | 0.18 | 0.00% | 17.17 | 2020-07-10 | |
RELPOL | 5.98 | 6.10 | 5.96 | 6.00 | 0.00% | 28.25 | 2020-07-10 | |
REMAK | 10.00 | 10.00 | 9.80 | 9.98 | -0.20% | 1.63 | 2020-07-10 | |
RONSON | 1.11 | 1.12 | 1.04 | 1.09 | -0.45% | 54.28 | 2020-07-10 | |
ROPCZYCE | 20.60 | 20.60 | 20.40 | 20.60 | -0.48% | 5.98 | 2020-07-10 | |
RUBICON | 2.56 | 2.56 | 2.10 | 2.44 | -4.69% | 532.23 | 2020-07-10 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-07-10 | |
SANOK | 14.35 | 14.75 | 14.35 | 14.55 | -0.34% | 28.48 | 2020-07-10 | |
SANTANDER | 9.80 | 9.97 | 9.61 | 9.97 | -1.19% | 187.16 | 2020-07-10 | |
SANWIL | 2.40 | 2.44 | 2.34 | 2.42 | -2.42% | 412.22 | 2020-07-10 | |
SARE | 6.25 | 6.90 | 6.25 | 6.90 | +1.47% | 16.13 | 2020-07-10 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-10 | |
SECOGROUP | 14.00 | 14.00 | 14.00 | 14.00 | +3.70% | 7.00 | 2020-07-10 | |
SEKO | 8.90 | 9.10 | 8.90 | 9.10 | +1.11% | 6.60 | 2020-07-10 | |
SELENAFM | 12.50 | 13.40 | 12.25 | 12.50 | 0.00% | 110.68 | 2020-07-10 | |
SELVITA | 70.00 | 71.60 | 68.00 | 69.80 | -1.69% | 145.77 | 2020-07-10 | |
SETANTA | 26.40 | 28.30 | 24.30 | 27.80 | +4.91% | 1,809.58 | 2020-07-10 | |
SFINKS | 0.44 | 0.46 | 0.43 | 0.46 | -0.22% | 6.30 | 2020-07-10 | |
SILVANO | 7.22 | 7.22 | 7.22 | 7.22 | 0.00% | 0.00 | 2020-07-10 | |
SIMPLE | 11.40 | 11.50 | 11.20 | 11.30 | +1.80% | 89.04 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 23.20 | 23.20 | 22.50 | 23.00 | 0.00% | 51.27 | 2020-07-10 | |
SKOTAN | 2.05 | 2.07 | 2.00 | 2.02 | -1.46% | 166.20 | 2020-07-10 | |
SKYLINE | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.01 | 2020-07-10 | |
SNIEZKA | 88.00 | 88.00 | 84.00 | 84.40 | -1.86% | 4.74 | 2020-07-10 | |
SOHODEV | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | 1.17 | 2020-07-10 | |
SOLAR | 3.80 | 3.90 | 3.68 | 3.79 | -0.26% | 81.57 | 2020-07-10 | |
SONEL | 9.80 | 9.90 | 9.70 | 9.70 | -1.52% | 5.12 | 2020-07-10 | |
SOPHARMA | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 9.69 | 2020-07-10 | |
STALEXP | 2.85 | 2.92 | 2.81 | 2.92 | +0.69% | 164.30 | 2020-07-10 | |
STALPROD | 162.60 | 162.60 | 158.00 | 162.00 | -0.37% | 239.09 | 2020-07-10 | |
STALPROFI | 5.90 | 6.10 | 5.88 | 6.10 | +4.45% | 14.71 | 2020-07-10 | |
STAPORKOW | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 2020-07-10 | |
STARHEDGE | 0.55 | 0.57 | 0.52 | 0.54 | +0.37% | 37.34 | 2020-07-10 | |
STELMET | 9.20 | 9.20 | 9.00 | 9.00 | 0.00% | 153.11 | 2020-07-10 | |
SUNEX | 26.80 | 27.30 | 24.60 | 25.60 | -6.57% | 1,587.46 | 2020-07-10 | |
SUWARY | 16.70 | 16.70 | 16.50 | 16.50 | +1.23% | 0.17 | 2020-07-10 | |
SWISSMED | 4.05 | 4.05 | 3.72 | 3.93 | -2.96% | 95.53 | 2020-07-10 | |
SYGNITY | 7.10 | 7.38 | 6.86 | 7.36 | +3.95% | 528.76 | 2020-07-10 | |
SYNEKTIK | 22.90 | 25.80 | 21.60 | 23.10 | +2.67% | 2,276.60 | 2020-07-10 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALEX | 11.50 | 11.50 | 11.20 | 11.50 | +2.68% | 6.13 | 2020-07-10 | |
TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 1.92 | 2020-07-10 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-07-10 | |
TAURONPE | 2.47 | 2.54 | 2.44 | 2.53 | +1.77% | 10,297.30 | 2020-07-10 | |
TERMOREX | 0.73 | 0.76 | 0.73 | 0.75 | +1.35% | 1.07 | 2020-07-10 | |
TESGAS | 6.50 | 6.80 | 6.20 | 6.30 | -3.82% | 427.76 | 2020-07-10 | |
TIM | 11.50 | 11.60 | 11.00 | 11.10 | -1.77% | 148.11 | 2020-07-10 | |
TORPOL | 13.70 | 13.75 | 13.35 | 13.60 | +0.74% | 376.16 | 2020-07-10 | |
TOYA | 5.30 | 5.40 | 5.24 | 5.40 | -1.46% | 23.96 | 2020-07-10 | |
TRAKCJA | 2.47 | 2.56 | 2.42 | 2.50 | +2.04% | 381.71 | 2020-07-10 | |
TRANSPOL | 2.94 | 2.95 | 2.85 | 2.85 | -0.70% | 11.32 | 2020-07-10 | |
TRIGONPP | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP2 | 38.06 | 38.06 | 38.06 | 38.06 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP4 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP5 | 38.80 | 38.80 | 38.80 | 38.80 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP7 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 2020-07-10 | |
TRIGONPP8 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0.00 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 2.07 | 2.22 | 2.07 | 2.13 | 0.00% | 37.72 | 2020-07-10 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-10 | |
ULMA | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.53 | 2020-07-10 | |
UNIBEP | 9.20 | 9.30 | 8.80 | 9.30 | +1.09% | 22.51 | 2020-07-10 | |
UNICREDIT | 37.71 | 37.71 | 37.71 | 37.71 | 0.00% | 0.00 | 2020-07-10 | |
UNIMA | 2.62 | 3.16 | 2.62 | 3.10 | +18.32% | 38.07 | 2020-07-10 | |
UNIMOT | 43.25 | 46.00 | 43.00 | 45.70 | +5.66% | 2,867.72 | 2020-07-10 | |
URSUS | 0.76 | 0.76 | 0.72 | 0.74 | -0.93% | 95.79 | 2020-07-10 | |
VIGOSYS | 550.00 | 600.00 | 550.00 | 595.00 | -0.83% | 995.39 | 2020-07-10 | |
VINDEXUS | 5.54 | 5.70 | 5.40 | 5.70 | +4.40% | 53.11 | 2020-07-10 | |
VISTAL | 1.41 | 1.41 | 1.36 | 1.39 | +2.06% | 10.76 | 2020-07-10 | |
VISTULA | 2.38 | 2.65 | 2.38 | 2.54 | +3.89% | 1,228.29 | 2020-07-10 | |
VIVID | 2.92 | 2.92 | 2.67 | 2.80 | -0.36% | 585.61 | 2020-07-10 | |
VOTUM | 12.50 | 12.80 | 12.40 | 12.65 | +0.80% | 185.90 | 2020-07-10 | |
VOXEL | 32.00 | 32.20 | 31.10 | 31.40 | -2.48% | 28.84 | 2020-07-10 | |
WADEX | 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | 0.01 | 2020-07-10 | |
WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.01 | 2020-07-10 | |
WASKO | 1.54 | 1.55 | 1.50 | 1.54 | +0.65% | 16.50 | 2020-07-10 | |
WAWEL | 580.00 | 584.00 | 580.00 | 584.00 | +0.69% | 6.40 | 2020-07-10 | |
WIELTON | 5.00 | 5.00 | 4.85 | 4.95 | -0.20% | 196.64 | 2020-07-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIKANA | 1.82 | 1.90 | 1.81 | 1.90 | -0.52% | 6.60 | 2020-07-10 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-10 | |
WIRTUALNA | 71.80 | 72.80 | 70.60 | 71.00 | -1.66% | 129.43 | 2020-07-10 | |
WITTCHEN | 8.18 | 8.20 | 8.08 | 8.08 | -1.22% | 31.21 | 2020-07-10 | |
WOJAS | 4.40 | 4.50 | 4.34 | 4.50 | +2.27% | 2.85 | 2020-07-10 | |
WORKSERV | 0.47 | 0.67 | 0.47 | 0.67 | +44.24% | 2,068.40 | 2020-07-10 | |
XTB | 14.70 | 15.15 | 14.40 | 14.90 | +2.05% | 5,309.61 | 2020-07-10 | |
YOLO | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 0.05 | 2020-07-10 | |
ZAMET | 0.90 | 0.93 | 0.89 | 0.93 | -0.54% | 48.56 | 2020-07-10 | |
ZASTAL | 6.20 | 6.20 | 6.20 | 6.20 | +3.33% | 9.92 | 2020-07-10 | |
ZEPAK | 9.30 | 9.50 | 8.88 | 9.50 | +1.93% | 69.60 | 2020-07-10 | |
ZPUE | 216.00 | 216.00 | 214.00 | 215.00 | 0.00% | 87.06 | 2020-07-10 | |
ZREMB | 0.89 | 0.89 | 0.81 | 0.88 | +7.36% | 0.96 | 2020-07-10 | |
ZUE | 4.40 | 4.40 | 4.30 | 4.40 | 0.00% | 3.00 | 2020-07-10 | |
ZYWIEC | 476.00 | 478.00 | 476.00 | 478.00 | 0.00% | 34.31 | 2020-07-10 |